Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.72 | 59.83 | 59.08 | 59.21 | 156,377 | -0.27(-0.46%) |
Aug 30, 2017 | 59.58 | 59.83 | 59.12 | 59.48 | 192,183 | +0.10(+0.16%) |
Aug 29, 2017 | 58.88 | 59.54 | 58.82 | 59.38 | 217,684 | -0.29(-0.49%) |
Aug 28, 2017 | 59.38 | 59.89 | 58.38 | 59.68 | 230,746 | +0.36(+0.61%) |
Aug 25, 2017 | 58.92 | 59.80 | 58.71 | 59.31 | 255,961 | +0.47(+0.79%) |
Aug 24, 2017 | 58.56 | 59.08 | 57.95 | 58.85 | 213,074 | +0.65(+1.12%) |
Aug 23, 2017 | 58.05 | 58.74 | 58.05 | 58.19 | 155,281 | -0.34(-0.57%) |
Aug 22, 2017 | 58.54 | 58.95 | 58.36 | 58.53 | 124,379 | +0.37(+0.64%) |
Aug 21, 2017 | 58.40 | 58.93 | 57.69 | 58.16 | 183,324 | -0.38(-0.65%) |
Aug 18, 2017 | 57.89 | 58.95 | 57.46 | 58.54 | 138,021 | +0.15(+0.26%) |
Aug 17, 2017 | 59.91 | 60.61 | 58.26 | 58.39 | 177,751 | -1.91(-3.16%) |
Aug 16, 2017 | 60.64 | 61.11 | 60.06 | 60.29 | 92,289 | -0.27(-0.45%) |
Aug 15, 2017 | 61.78 | 61.78 | 60.53 | 60.57 | 118,691 | -0.80(-1.31%) |
Aug 14, 2017 | 60.17 | 61.53 | 60.17 | 61.37 | 136,040 | +1.75(+2.93%) |
Aug 11, 2017 | 60.17 | 60.17 | 58.93 | 59.62 | 166,728 | -0.11(-0.19%) |
Aug 10, 2017 | 61.64 | 61.66 | 59.69 | 59.74 | 243,938 | -1.23(-2.03%) |
Aug 09, 2017 | 61.23 | 61.50 | 60.12 | 60.97 | 250,399 | -0.83(-1.34%) |
Aug 08, 2017 | 61.36 | 62.83 | 61.04 | 61.80 | 242,051 | +0.34(+0.56%) |
Aug 07, 2017 | 61.91 | 62.07 | 60.59 | 61.46 | 152,224 | -0.46(-0.74%) |
Aug 04, 2017 | 61.52 | 61.89 | 61.92 | 147,836 | +0.40(+0.65%) | |
Aug 03, 2017 | 61.73 | 62.03 | 61.36 | 61.52 | 172,638 | -0.41(-0.67%) |
Aug 02, 2017 | 62.08 | 62.17 | 61.39 | 61.93 | 163,488 | -0.03(-0.04%) |
Aug 01, 2017 | 61.83 | 62.04 | 61.31 | 61.96 | 205,202 | +0.51(+0.83%) |
Jul 31, 2017 | 61.95 | 62.81 | 61.25 | 61.45 | 241,864 | -0.33(-0.53%) |
Jul 28, 2017 | 61.74 | 62.80 | 61.32 | 61.77 | 240,894 | -0.04(-0.06%) |
Jul 27, 2017 | 61.55 | 61.97 | 60.86 | 61.81 | 369,261 | -0.10(-0.16%) |
Jul 26, 2017 | 63.80 | 65.02 | 61.76 | 61.91 | 573,452 | -4.66(-7.00%) |
Jul 25, 2017 | 66.27 | 66.84 | 64.41 | 66.56 | 350,161 | +1.59(+2.44%) |
Jul 24, 2017 | 64.14 | 65.14 | 64.14 | 64.98 | 137,899 | +0.82(+1.28%) |
Jul 21, 2017 | 65.52 | 65.76 | 64.04 | 64.16 | 220,777 | -1.05(-1.61%) |
Jul 20, 2017 | 65.48 | 64.77 | 65.21 | 150,674 | -0.25(-0.38%) | |
Jul 19, 2017 | 65.82 | 66.04 | 64.96 | 65.45 | 140,672 | -0.02(-0.03%) |
Jul 18, 2017 | 64.73 | 65.55 | 64.56 | 65.47 | 196,700 | +0.29(+0.45%) |
Jul 17, 2017 | 65.03 | 65.58 | 64.39 | 65.18 | 104,683 | +0.09(+0.14%) |
Jul 14, 2017 | 65.29 | 66.04 | 64.49 | 65.09 | 145,323 | -0.72(-1.10%) |
Jul 13, 2017 | 65.69 | 67.89 | 64.87 | 65.82 | 159,251 | +0.41(+0.62%) |
Jul 12, 2017 | 65.59 | 66.31 | 65.07 | 65.41 | 110,778 | -0.12(-0.19%) |
Jul 11, 2017 | 65.52 | 66.16 | 65.08 | 65.53 | 301,034 | -0.12(-0.19%) |
Jul 10, 2017 | 65.94 | 66.36 | 65.02 | 65.66 | 199,858 | -0.51(-0.77%) |
Jul 07, 2017 | 65.93 | 66.30 | 64.95 | 66.17 | 149,635 | +0.63(+0.96%) |
Jul 06, 2017 | 66.94 | 67.46 | 65.27 | 65.54 | 258,170 | -1.61(-2.39%) |
Jul 05, 2017 | 67.39 | 67.39 | 66.39 | 67.15 | 135,246 | -0.24(-0.35%) |
Jul 03, 2017 | 67.91 | 66.30 | 67.39 | 119,922 | +1.35(+2.04%) | |
Jun 30, 2017 | 66.44 | 66.44 | 66.44 | 66.04 | 313,372 | -0.16(-0.24%) |
Jun 29, 2017 | 65.92 | 66.45 | 64.94 | 66.19 | 245,053 | +1.16(+1.79%) |
Jun 28, 2017 | 64.46 | 65.51 | 64.12 | 65.03 | 149,015 | +1.06(+1.65%) |
Jun 27, 2017 | 64.13 | 65.09 | 63.72 | 63.97 | 189,397 | +0.11(+0.18%) |
Jun 26, 2017 | 64.75 | 65.15 | 63.54 | 63.86 | 278,190 | -0.38(-0.59%) |
Jun 23, 2017 | 63.59 | 64.24 | 478,236 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.48 | 64.41 | 63.38 | 63.94 | 238,949 | +0.15(+0.24%) |
Jun 21, 2017 | 64.26 | 64.54 | 63.63 | 63.79 | 286,038 | -0.38(-0.59%) |
Jun 20, 2017 | 64.39 | 67.37 | 63.56 | 64.17 | 201,096 | -0.45(-0.70%) |
Jun 19, 2017 | 65.76 | 66.04 | 64.35 | 64.62 | 191,004 | -0.54(-0.83%) |
Jun 16, 2017 | 65.86 | 65.94 | 64.58 | 65.15 | 1,251,171 | -0.94(-1.41%) |
Jun 15, 2017 | 66.12 | 66.98 | 65.49 | 66.09 | 216,955 | -0.68(-1.02%) |
Jun 14, 2017 | 66.85 | 67.16 | 65.70 | 66.77 | 324,982 | -0.46(-0.68%) |
Jun 13, 2017 | 67.67 | 68.14 | 66.96 | 67.23 | 278,335 | -0.26(-0.39%) |
Jun 12, 2017 | 67.61 | 68.36 | 66.56 | 67.49 | 371,074 | -0.07(-0.10%) |
Jun 09, 2017 | 66.34 | 68.10 | 66.16 | 67.56 | 398,282 | +1.63(+2.48%) |
Jun 08, 2017 | 62.99 | 66.85 | 62.80 | 65.93 | 461,975 | +3.06(+4.87%) |
Jun 07, 2017 | 62.08 | 63.00 | 61.81 | 62.87 | 241,812 | +1.14(+1.85%) |
Jun 06, 2017 | 61.35 | 62.40 | 60.70 | 61.73 | 203,012 | -0.15(-0.24%) |
Jun 05, 2017 | 62.22 | 62.75 | 61.82 | 61.88 | 178,333 | -0.37(-0.59%) |
Jun 02, 2017 | 62.03 | 63.39 | 60.45 | 62.25 | 220,087 | -0.54(-0.85%) |
Jun 01, 2017 | 61.91 | 62.86 | 61.02 | 62.78 | 173,534 | +1.23(+2.00%) |
May 31, 2017 | 61.81 | 61.96 | 60.57 | 61.55 | 218,452 | -0.23(-0.37%) |
May 30, 2017 | 62.31 | 62.84 | 61.31 | 61.78 | 156,765 | -0.88(-1.40%) |
May 26, 2017 | 62.60 | 63.18 | 61.85 | 62.66 | 142,104 | +0.02(+0.03%) |
May 25, 2017 | 62.90 | 63.29 | 62.40 | 62.64 | 232,516 | -0.11(-0.18%) |
May 24, 2017 | 63.04 | 63.23 | 62.17 | 62.75 | 202,062 | -0.26(-0.42%) |
May 23, 2017 | 62.49 | 63.50 | 61.66 | 63.02 | 129,363 | +0.65(+1.04%) |
May 22, 2017 | 61.79 | 62.54 | 61.11 | 62.37 | 180,551 | +0.75(+1.21%) |
May 19, 2017 | 61.59 | 62.37 | 61.01 | 61.62 | 160,824 | +0.00(+0.00%) |
May 18, 2017 | 60.70 | 62.03 | 60.70 | 61.62 | 177,916 | +0.61(+0.99%) |
May 17, 2017 | 63.01 | 63.28 | 60.30 | 61.01 | 244,218 | -2.83(-4.43%) |
May 16, 2017 | 63.32 | 63.88 | 62.21 | 63.84 | 149,042 | +0.56(+0.89%) |
May 15, 2017 | 62.87 | 63.67 | 61.99 | 63.28 | 135,079 | +0.65(+1.04%) |
May 12, 2017 | 62.40 | 62.84 | 58.46 | 62.63 | 121,202 | -0.21(-0.34%) |
May 11, 2017 | 64.06 | 64.21 | 62.20 | 62.84 | 171,078 | -1.55(-2.40%) |
May 10, 2017 | 63.86 | 64.47 | 63.60 | 64.39 | 149,737 | +0.24(+0.37%) |
May 09, 2017 | 65.22 | 65.63 | 63.49 | 64.15 | 208,243 | -0.99(-1.52%) |
May 08, 2017 | 64.78 | 65.27 | 64.64 | 65.15 | 180,940 | +0.32(+0.49%) |
May 05, 2017 | 64.86 | 64.90 | 63.19 | 64.83 | 178,069 | +0.31(+0.48%) |
May 04, 2017 | 64.75 | 65.51 | 64.11 | 64.52 | 129,544 | +0.36(+0.56%) |
May 03, 2017 | 63.48 | 64.29 | 63.27 | 64.16 | 139,376 | +0.31(+0.48%) |
May 02, 2017 | 64.61 | 65.11 | 63.48 | 63.85 | 223,476 | -0.70(-1.09%) |
May 01, 2017 | 64.19 | 65.12 | 63.20 | 64.56 | 196,912 | +0.84(+1.32%) |
Apr 28, 2017 | 66.10 | 66.35 | 63.64 | 63.71 | 233,714 | -2.31(-3.50%) |
Apr 27, 2017 | 67.80 | 68.05 | 65.61 | 66.02 | 196,081 | -1.63(-2.42%) |
Apr 26, 2017 | 68.63 | 69.14 | 67.58 | 67.66 | 304,599 | -0.08(-0.12%) |
Apr 25, 2017 | 68.66 | 67.35 | 67.74 | 308,352 | +0.17(+0.25%) | |
Apr 24, 2017 | 67.84 | 67.85 | 67.03 | 67.57 | 219,326 | +1.45(+2.19%) |
Apr 21, 2017 | 66.31 | 66.84 | 62.36 | 66.12 | 138,046 | -0.25(-0.38%) |
Apr 20, 2017 | 65.76 | 66.56 | 64.79 | 66.38 | 271,626 | +1.31(+2.01%) |
Apr 19, 2017 | 65.05 | 66.09 | 64.79 | 65.07 | 135,847 | +0.40(+0.61%) |
Apr 18, 2017 | 64.73 | 66.69 | 63.95 | 64.67 | 151,195 | -0.61(-0.93%) |
Apr 17, 2017 | 63.80 | 65.31 | 63.26 | 65.28 | 202,147 | +1.90(+3.00%) |
Apr 13, 2017 | 64.25 | 64.48 | 63.33 | 63.38 | 247,933 | -1.20(-1.85%) |
Apr 12, 2017 | 65.42 | 65.42 | 63.98 | 64.57 | 236,881 | -0.86(-1.32%) |
Apr 11, 2017 | 64.19 | 65.46 | 63.85 | 65.44 | 186,348 | +0.85(+1.32%) |
Apr 10, 2017 | 65.26 | 65.81 | 64.26 | 64.58 | 139,227 | -0.51(-0.78%) |
Apr 07, 2017 | 64.54 | 65.51 | 64.53 | 65.09 | 192,869 | -0.15(-0.23%) |
Apr 06, 2017 | 64.48 | 65.50 | 63.86 | 65.24 | 132,484 | +0.83(+1.28%) |
Apr 05, 2017 | 66.38 | 66.79 | 64.35 | 64.42 | 195,992 | -1.34(-2.03%) |
Apr 04, 2017 | 65.12 | 65.98 | 64.97 | 65.75 | 179,478 | +0.39(+0.59%) |
Apr 03, 2017 | 66.24 | 66.52 | 64.45 | 65.37 | 223,732 | -0.83(-1.25%) |
Mar 31, 2017 | 66.40 | 67.06 | 66.01 | 66.19 | 310,430 | -0.51(-0.76%) |
Mar 30, 2017 | 64.91 | 67.10 | 64.91 | 66.70 | 306,123 | +1.78(+2.73%) |
Mar 29, 2017 | 65.10 | 65.43 | 63.43 | 64.93 | 162,684 | -0.27(-0.42%) |
Mar 28, 2017 | 63.84 | 65.63 | 63.33 | 65.20 | 209,796 | +0.92(+1.44%) |
Mar 27, 2017 | 63.27 | 64.53 | 62.13 | 64.28 | 181,958 | -0.26(-0.41%) |
Mar 24, 2017 | 64.86 | 65.17 | 64.11 | 64.54 | 256,652 | -0.08(-0.12%) |
Mar 23, 2017 | 63.45 | 65.21 | 63.12 | 64.62 | 262,563 | +1.15(+1.81%) |
Mar 22, 2017 | 62.89 | 64.61 | 62.61 | 63.47 | 342,288 | +0.06(+0.10%) |
Mar 21, 2017 | 67.55 | 67.55 | 63.30 | 63.41 | 332,988 | -3.64(-5.43%) |
Mar 20, 2017 | 67.60 | 67.62 | 66.96 | 67.04 | 170,980 | -0.68(-1.00%) |
Mar 17, 2017 | 67.86 | 68.62 | 67.41 | 67.72 | 1,962,593 | -0.51(-0.75%) |
Mar 16, 2017 | 68.42 | 70.35 | 68.01 | 68.23 | 479,001 | +0.76(+1.12%) |
Mar 15, 2017 | 67.98 | 68.15 | 67.19 | 67.47 | 315,354 | -0.18(-0.27%) |
Mar 14, 2017 | 67.13 | 67.83 | 66.58 | 67.66 | 248,524 | +0.01(+0.01%) |
Mar 13, 2017 | 67.31 | 68.12 | 67.17 | 67.65 | 337,451 | +0.33(+0.48%) |
Mar 10, 2017 | 67.64 | 67.64 | 66.36 | 67.33 | 254,568 | +0.30(+0.45%) |
Mar 09, 2017 | 67.05 | 67.93 | 66.94 | 67.03 | 161,848 | +0.11(+0.16%) |
Mar 08, 2017 | 68.12 | 68.79 | 66.86 | 66.92 | 308,203 | -0.52(-0.78%) |
Mar 07, 2017 | 68.00 | 68.56 | 67.33 | 67.44 | 357,116 | -0.47(-0.70%) |
Mar 06, 2017 | 68.33 | 68.68 | 66.99 | 67.92 | 386,360 | -0.91(-1.32%) |
Mar 03, 2017 | 69.09 | 69.88 | 68.67 | 68.83 | 334,777 | -0.24(-0.34%) |
Mar 02, 2017 | 71.35 | 71.35 | 69.00 | 69.06 | 199,008 | -2.20(-3.09%) |
Mar 01, 2017 | 70.77 | 71.44 | 69.63 | 71.26 | 599,505 | +2.22(+3.21%) |
Feb 28, 2017 | 69.87 | 69.87 | 68.78 | 69.05 | 349,250 | -1.02(-1.45%) |
Feb 27, 2017 | 69.59 | 70.53 | 69.43 | 70.06 | 223,588 | +0.42(+0.60%) |
Feb 24, 2017 | 69.56 | 70.35 | 69.29 | 69.64 | 224,167 | -0.74(-1.06%) |
Feb 23, 2017 | 70.37 | 70.55 | 69.64 | 70.39 | 303,779 | -0.02(-0.02%) |
Feb 22, 2017 | 70.46 | 70.68 | 69.77 | 70.40 | 227,081 | -0.33(-0.47%) |
Feb 21, 2017 | 70.33 | 70.92 | 69.98 | 70.74 | 262,423 | +0.57(+0.81%) |
Feb 17, 2017 | 70.17 | 70.17 | 70.17 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 69.91 | 70.29 | 69.09 | 69.88 | 147,124 | -0.33(-0.47%) |
Feb 15, 2017 | 69.86 | 70.42 | 69.42 | 70.21 | 235,802 | +0.30(+0.43%) |
Feb 14, 2017 | 67.56 | 70.08 | 67.37 | 69.91 | 303,525 | +2.01(+2.97%) |
Feb 13, 2017 | 67.79 | 68.64 | 67.67 | 67.90 | 146,434 | +0.56(+0.83%) |
Feb 10, 2017 | 67.69 | 67.76 | 66.76 | 67.34 | 106,930 | +0.10(+0.14%) |
Feb 09, 2017 | 65.99 | 67.60 | 65.43 | 67.24 | 121,095 | +1.35(+2.05%) |
Feb 08, 2017 | 66.11 | 66.45 | 65.00 | 65.89 | 153,212 | -0.68(-1.03%) |
Feb 07, 2017 | 67.37 | 67.71 | 66.08 | 66.58 | 123,167 | -0.46(-0.68%) |
Feb 06, 2017 | 67.58 | 68.28 | 66.89 | 67.03 | 118,691 | -1.02(-1.49%) |
Feb 03, 2017 | 66.92 | 68.12 | 66.59 | 68.05 | 196,438 | +2.13(+3.23%) |
Feb 02, 2017 | 66.10 | 66.59 | 65.28 | 65.92 | 190,586 | -0.67(-1.01%) |
Feb 01, 2017 | 68.24 | 68.78 | 66.40 | 66.59 | 248,954 | -0.98(-1.45%) |
Jan 31, 2017 | 66.41 | 67.72 | 64.95 | 67.58 | 481,701 | +0.84(+1.26%) |
Jan 30, 2017 | 67.11 | 67.11 | 65.88 | 66.73 | 215,277 | -1.12(-1.65%) |
Jan 27, 2017 | 68.35 | 68.35 | 67.33 | 67.86 | 189,870 | -0.56(-0.82%) |
Jan 26, 2017 | 67.75 | 68.90 | 67.75 | 68.42 | 286,426 | +0.77(+1.14%) |
Jan 25, 2017 | 65.76 | 68.72 | 64.89 | 67.65 | 410,110 | +1.22(+1.83%) |
Jan 24, 2017 | 64.74 | 66.54 | 63.95 | 66.43 | 511,242 | +2.16(+3.37%) |
Jan 23, 2017 | 63.61 | 64.33 | 63.27 | 64.26 | 292,475 | +0.37(+0.58%) |
Jan 20, 2017 | 63.37 | 64.50 | 63.37 | 63.90 | 172,583 | +0.72(+1.14%) |
Jan 19, 2017 | 64.16 | 65.03 | 62.71 | 63.18 | 230,879 | -0.79(-1.23%) |
Jan 18, 2017 | 63.89 | 64.05 | 63.01 | 63.97 | 167,879 | +0.62(+0.98%) |
Jan 17, 2017 | 64.93 | 64.95 | 63.26 | 63.34 | 171,365 | -2.22(-3.38%) |
Jan 13, 2017 | 65.56 | 65.56 | 65.56 | 0 | +0.89(+1.38%) | |
Jan 12, 2017 | 65.68 | 65.96 | 64.00 | 64.67 | 191,420 | -1.44(-2.17%) |
Jan 11, 2017 | 66.30 | 66.30 | 64.26 | 66.10 | 382,737 | -0.16(-0.24%) |
Jan 10, 2017 | 64.95 | 66.49 | 64.82 | 66.26 | 353,222 | +0.68(+1.04%) |
Jan 09, 2017 | 66.72 | 67.96 | 64.24 | 65.58 | 290,428 | -1.61(-2.40%) |
Jan 06, 2017 | 67.27 | 68.00 | 66.74 | 67.19 | 403,950 | -0.27(-0.40%) |
Jan 05, 2017 | 67.93 | 68.32 | 66.86 | 67.46 | 339,147 | -0.88(-1.28%) |
Jan 04, 2017 | 67.43 | 68.47 | 66.99 | 68.34 | 268,788 | +1.24(+1.84%) |
Jan 03, 2017 | 68.48 | 69.16 | 66.25 | 67.10 | 235,035 | -0.46(-0.67%) |
Dec 30, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.46(-0.68%) | |
Dec 29, 2016 | 67.42 | 68.19 | 66.03 | 68.02 | 231,635 | +0.37(+0.54%) |
Dec 28, 2016 | 67.84 | 68.20 | 67.52 | 67.65 | 324,026 | -0.02(-0.03%) |
Dec 27, 2016 | 67.11 | 67.70 | 67.03 | 67.67 | 157,708 | +0.72(+1.07%) |
Dec 23, 2016 | 66.95 | 66.95 | 66.95 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 66.32 | 67.22 | 66.26 | 66.94 | 301,046 | +0.56(+0.84%) |
Dec 21, 2016 | 66.45 | 67.01 | 66.21 | 66.38 | 719,228 | -0.22(-0.33%) |
Dec 20, 2016 | 66.68 | 67.41 | 65.98 | 66.60 | 1,093,867 | +0.03(+0.04%) |
Dec 19, 2016 | 66.52 | 67.08 | 65.95 | 66.58 | 512,285 | +0.12(+0.18%) |
Dec 16, 2016 | 68.09 | 68.57 | 65.74 | 66.45 | 1,688,895 | -1.75(-2.57%) |
Dec 15, 2016 | 68.81 | 69.16 | 68.00 | 68.21 | 547,518 | -0.43(-0.63%) |
Dec 14, 2016 | 69.00 | 69.56 | 67.45 | 68.64 | 286,795 | -0.88(-1.27%) |
Dec 13, 2016 | 69.94 | 70.37 | 68.64 | 69.52 | 302,142 | +0.13(+0.19%) |
Dec 12, 2016 | 70.64 | 71.05 | 68.86 | 69.39 | 306,912 | -1.32(-1.87%) |
Dec 09, 2016 | 70.29 | 70.96 | 69.26 | 70.71 | 387,657 | +0.42(+0.60%) |
Dec 08, 2016 | 69.13 | 70.39 | 68.39 | 70.29 | 530,429 | +1.53(+2.23%) |
Dec 07, 2016 | 68.28 | 69.05 | 68.03 | 68.76 | 503,262 | +0.38(+0.56%) |
Dec 06, 2016 | 69.69 | 70.40 | 68.32 | 68.38 | 7,287,239 | -0.92(-1.32%) |
Dec 05, 2016 | 68.18 | 69.68 | 68.11 | 69.29 | 466,544 | +2.06(+3.07%) |
Dec 02, 2016 | 67.61 | 67.61 | 66.53 | 67.23 | 198,509 | -0.38(-0.56%) |
Dec 01, 2016 | 66.59 | 67.91 | 65.96 | 67.61 | 230,152 | +1.23(+1.85%) |
Nov 30, 2016 | 66.23 | 66.56 | 65.84 | 66.38 | 148,472 | +0.77(+1.17%) |
Nov 29, 2016 | 65.54 | 66.12 | 65.20 | 65.61 | 174,555 | +0.37(+0.56%) |
Nov 28, 2016 | 65.56 | 66.63 | 64.96 | 65.24 | 171,224 | -0.66(-1.01%) |
Nov 25, 2016 | 66.50 | 66.53 | 65.61 | 65.91 | 64,022 | -0.52(-0.78%) |
Nov 23, 2016 | 66.42 | 66.42 | 66.42 | 0 | +0.73(+1.12%) | |
Nov 22, 2016 | 65.26 | 66.18 | 64.85 | 65.69 | 213,163 | +0.76(+1.17%) |
Nov 21, 2016 | 64.91 | 65.16 | 64.17 | 64.93 | 133,253 | -0.17(-0.27%) |
Nov 18, 2016 | 64.11 | 65.21 | 64.11 | 65.10 | 222,578 | +1.00(+1.55%) |
Nov 17, 2016 | 63.15 | 64.16 | 63.15 | 64.11 | 214,701 | +1.20(+1.92%) |
Nov 16, 2016 | 62.34 | 63.43 | 62.34 | 62.90 | 299,814 | -0.05(-0.08%) |
Nov 15, 2016 | 62.94 | 63.03 | 62.21 | 62.95 | 365,476 | -0.65(-1.03%) |
Nov 14, 2016 | 63.87 | 64.98 | 62.66 | 63.61 | 342,673 | +0.59(+0.93%) |
Nov 11, 2016 | 60.76 | 63.16 | 59.95 | 63.02 | 520,618 | +2.20(+3.62%) |
Nov 10, 2016 | 58.06 | 61.78 | 56.84 | 60.82 | 644,219 | +3.88(+6.81%) |
Nov 09, 2016 | 53.45 | 57.19 | 53.45 | 56.95 | 665,208 | +3.48(+6.50%) |
Nov 08, 2016 | 54.00 | 54.12 | 53.28 | 53.47 | 204,280 | -0.68(-1.26%) |
Nov 07, 2016 | 53.46 | 54.82 | 53.45 | 54.15 | 373,130 | +1.73(+3.30%) |
Nov 04, 2016 | 52.75 | 53.26 | 52.26 | 52.42 | 267,267 | -0.27(-0.51%) |
Nov 03, 2016 | 52.69 | 53.31 | 52.22 | 52.70 | 328,252 | +0.15(+0.28%) |
Nov 02, 2016 | 53.91 | 53.91 | 52.43 | 52.55 | 233,121 | -1.45(-2.68%) |
Nov 01, 2016 | 54.42 | 54.42 | 53.63 | 54.00 | 224,907 | -0.18(-0.34%) |
Oct 31, 2016 | 53.33 | 54.20 | 52.99 | 54.18 | 256,996 | +0.95(+1.79%) |
Oct 28, 2016 | 53.88 | 53.92 | 53.10 | 53.23 | 129,769 | -0.57(-1.05%) |
Oct 27, 2016 | 54.35 | 54.35 | 53.63 | 53.80 | 194,039 | -0.06(-0.11%) |
Oct 26, 2016 | 54.62 | 54.62 | 53.14 | 53.86 | 228,482 | -0.02(-0.03%) |
Oct 25, 2016 | 54.34 | 54.62 | 53.61 | 53.87 | 139,523 | -0.62(-1.14%) |
Oct 24, 2016 | 53.95 | 54.54 | 53.36 | 54.49 | 325,824 | +0.96(+1.79%) |
Oct 21, 2016 | 52.89 | 53.59 | 52.85 | 53.53 | 153,435 | +0.23(+0.43%) |
Oct 20, 2016 | 53.56 | 54.00 | 52.92 | 53.31 | 103,097 | -0.50(-0.93%) |
Oct 19, 2016 | 53.21 | 53.98 | 53.12 | 53.80 | 110,443 | +0.86(+1.63%) |
Oct 18, 2016 | 52.91 | 53.07 | 52.13 | 52.94 | 100,135 | +0.46(+0.88%) |
Oct 17, 2016 | 52.91 | 53.02 | 52.35 | 52.48 | 146,974 | -0.47(-0.89%) |
Oct 14, 2016 | 53.37 | 53.58 | 52.87 | 52.95 | 173,485 | +0.13(+0.25%) |
Oct 13, 2016 | 53.51 | 53.55 | 52.08 | 52.82 | 312,293 | -1.14(-2.12%) |
Oct 12, 2016 | 53.90 | 54.31 | 53.48 | 53.96 | 196,807 | +0.16(+0.29%) |
Oct 11, 2016 | 53.90 | 54.21 | 53.47 | 53.80 | 147,296 | -0.17(-0.31%) |
Oct 10, 2016 | 53.80 | 54.17 | 53.31 | 53.97 | 171,039 | +0.42(+0.78%) |
Oct 07, 2016 | 53.15 | 53.64 | 52.43 | 53.55 | 210,705 | +0.29(+0.54%) |
Oct 06, 2016 | 52.66 | 53.44 | 52.44 | 53.26 | 164,381 | +0.62(+1.18%) |
Oct 05, 2016 | 52.14 | 53.26 | 52.14 | 52.64 | 360,881 | +0.64(+1.23%) |
Oct 04, 2016 | 51.62 | 52.26 | 51.39 | 52.01 | 149,515 | +0.49(+0.95%) |
Oct 03, 2016 | 51.45 | 51.83 | 51.26 | 51.52 | 126,826 | -0.39(-0.76%) |
Sep 30, 2016 | 51.16 | 52.10 | 50.97 | 51.91 | 161,368 | +0.93(+1.83%) |
Sep 29, 2016 | 51.83 | 52.01 | 50.93 | 50.97 | 84,641 | -0.70(-1.35%) |
Sep 28, 2016 | 51.49 | 51.71 | 50.70 | 51.67 | 112,517 | +0.45(+0.87%) |
Sep 27, 2016 | 50.53 | 51.26 | 50.45 | 51.23 | 141,373 | +0.49(+0.96%) |
Sep 26, 2016 | 51.38 | 51.52 | 50.71 | 50.74 | 132,991 | -0.97(-1.87%) |
Sep 23, 2016 | 51.53 | 52.20 | 51.41 | 51.71 | 161,693 | +0.02(+0.03%) |
Sep 22, 2016 | 50.96 | 51.72 | 50.92 | 51.69 | 223,467 | +0.85(+1.67%) |
Sep 21, 2016 | 50.52 | 51.10 | 50.47 | 50.84 | 158,589 | +0.51(+1.01%) |
Sep 20, 2016 | 50.66 | 50.79 | 50.28 | 50.34 | 140,113 | -0.07(-0.14%) |
Sep 19, 2016 | 50.69 | 51.01 | 50.04 | 50.41 | 194,021 | +0.17(+0.33%) |
Sep 16, 2016 | 50.86 | 50.95 | 50.23 | 50.24 | 594,271 | -0.65(-1.29%) |
Sep 15, 2016 | 50.16 | 51.00 | 50.12 | 50.90 | 248,297 | +0.75(+1.50%) |
Sep 14, 2016 | 50.88 | 51.18 | 50.06 | 50.15 | 213,391 | -0.81(-1.59%) |
Sep 13, 2016 | 51.25 | 51.25 | 50.29 | 50.96 | 202,527 | -0.74(-1.44%) |
Sep 12, 2016 | 51.25 | 51.70 | 50.77 | 51.70 | 273,087 | +0.19(+0.37%) |
Sep 09, 2016 | 51.92 | 52.23 | 51.50 | 51.51 | 223,173 | -0.45(-0.86%) |
Sep 08, 2016 | 51.99 | 52.41 | 51.79 | 51.95 | 192,544 | +0.04(+0.08%) |
Sep 07, 2016 | 52.14 | 52.42 | 51.49 | 51.91 | 313,557 | -0.32(-0.61%) |
Sep 06, 2016 | 52.58 | 52.60 | 51.75 | 52.23 | 332,196 | -0.26(-0.50%) |
Sep 02, 2016 | 52.51 | 52.49 | 52.49 | 52.49 | 288,525 | +0.23(+0.45%) |