Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.01 | 58.67 | 57.91 | 58.15 | 97,438 | +0.33(+0.57%) |
Aug 30, 2017 | 57.49 | 58.01 | 57.30 | 57.82 | 95,742 | +0.32(+0.56%) |
Aug 29, 2017 | 56.75 | 57.73 | 56.51 | 57.50 | 227,567 | +0.47(+0.82%) |
Aug 28, 2017 | 58.53 | 58.70 | 55.57 | 57.03 | 416,286 | -1.27(-2.18%) |
Aug 25, 2017 | 58.39 | 59.28 | 58.16 | 58.30 | 76,726 | +0.14(+0.24%) |
Aug 24, 2017 | 58.81 | 58.95 | 58.06 | 58.16 | 70,967 | -0.47(-0.80%) |
Aug 23, 2017 | 58.77 | 59.00 | 58.63 | 58.63 | 69,388 | -0.42(-0.72%) |
Aug 22, 2017 | 59.10 | 59.33 | 58.91 | 59.05 | 53,851 | +0.19(+0.32%) |
Aug 21, 2017 | 58.86 | 59.33 | 58.80 | 58.86 | 101,509 | +0.00(+0.00%) |
Aug 18, 2017 | 58.67 | 59.33 | 58.67 | 58.86 | 87,148 | -0.28(-0.48%) |
Aug 17, 2017 | 60.60 | 60.69 | 59.10 | 59.14 | 71,519 | -1.69(-2.78%) |
Aug 16, 2017 | 60.69 | 61.77 | 60.65 | 60.83 | 76,718 | +0.23(+0.39%) |
Aug 15, 2017 | 61.21 | 61.68 | 60.41 | 60.60 | 65,742 | -0.47(-0.77%) |
Aug 14, 2017 | 60.22 | 61.16 | 60.22 | 61.07 | 85,532 | +1.03(+1.72%) |
Aug 11, 2017 | 60.27 | 60.32 | 59.47 | 60.03 | 148,848 | -0.14(-0.23%) |
Aug 10, 2017 | 61.02 | 61.26 | 60.18 | 60.18 | 69,945 | -1.03(-1.69%) |
Aug 09, 2017 | 61.82 | 61.82 | 60.93 | 61.21 | 114,263 | -0.70(-1.14%) |
Aug 08, 2017 | 61.44 | 62.57 | 61.26 | 61.91 | 111,105 | +0.28(+0.46%) |
Aug 07, 2017 | 62.01 | 62.01 | 60.36 | 61.63 | 163,114 | -0.56(-0.91%) |
Aug 04, 2017 | 62.90 | 63.18 | 61.21 | 62.20 | 143,856 | -0.42(-0.68%) |
Aug 03, 2017 | 61.54 | 63.23 | 60.58 | 62.62 | 127,562 | +2.02(+3.33%) |
Aug 02, 2017 | 59.80 | 60.79 | 59.66 | 60.60 | 105,574 | +0.80(+1.34%) |
Aug 01, 2017 | 60.74 | 60.74 | 59.71 | 59.80 | 90,172 | -0.70(-1.16%) |
Jul 31, 2017 | 60.79 | 60.79 | 60.18 | 60.50 | 85,775 | +0.05(+0.08%) |
Jul 28, 2017 | 60.18 | 60.79 | 60.03 | 60.46 | 86,099 | +0.33(+0.55%) |
Jul 27, 2017 | 60.36 | 60.36 | 59.66 | 60.13 | 53,688 | +0.05(+0.08%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.08 | 60.08 | 70,488 | -0.70(-1.16%) |
Jul 25, 2017 | 60.69 | 61.12 | 60.50 | 60.79 | 58,003 | +0.47(+0.78%) |
Jul 24, 2017 | 60.60 | 60.60 | 59.75 | 60.32 | 73,411 | -0.38(-0.62%) |
Jul 21, 2017 | 61.35 | 61.44 | 60.60 | 60.69 | 99,044 | -0.33(-0.54%) |
Jul 20, 2017 | 60.93 | 61.02 | 60.29 | 61.02 | 117,155 | +0.05(+0.08%) |
Jul 19, 2017 | 59.94 | 61.07 | 59.94 | 60.97 | 156,411 | +1.03(+1.72%) |
Jul 18, 2017 | 59.94 | 60.32 | 59.75 | 59.94 | 106,882 | -0.23(-0.39%) |
Jul 17, 2017 | 59.66 | 60.27 | 59.42 | 60.18 | 114,447 | +0.42(+0.71%) |
Jul 14, 2017 | 59.47 | 59.94 | 59.19 | 59.75 | 118,041 | +0.33(+0.55%) |
Jul 13, 2017 | 58.95 | 59.66 | 58.95 | 59.42 | 104,512 | +0.52(+0.88%) |
Jul 12, 2017 | 59.38 | 59.75 | 58.67 | 58.91 | 88,242 | +0.00(+0.00%) |
Jul 11, 2017 | 58.63 | 59.59 | 58.27 | 58.91 | 88,826 | +0.14(+0.24%) |
Jul 10, 2017 | 58.91 | 59.33 | 58.39 | 58.77 | 66,424 | -0.38(-0.64%) |
Jul 07, 2017 | 58.63 | 59.28 | 58.20 | 59.14 | 79,377 | +0.56(+0.96%) |
Jul 06, 2017 | 58.25 | 59.28 | 58.25 | 58.58 | 87,090 | -0.14(-0.24%) |
Jul 05, 2017 | 59.19 | 59.21 | 58.20 | 58.72 | 99,637 | -0.47(-0.79%) |
Jul 03, 2017 | 59.66 | 59.85 | 59.10 | 59.19 | 59,782 | -0.19(-0.32%) |
Jun 30, 2017 | 58.53 | 59.61 | 58.53 | 59.38 | 144,504 | +0.85(+1.44%) |
Jun 29, 2017 | 58.77 | 59.10 | 57.73 | 58.53 | 95,855 | -0.23(-0.40%) |
Jun 28, 2017 | 58.67 | 59.24 | 58.11 | 58.77 | 93,450 | +0.61(+1.05%) |
Jun 27, 2017 | 58.34 | 58.58 | 58.11 | 58.16 | 124,449 | -0.09(-0.16%) |
Jun 26, 2017 | 58.25 | 58.58 | 58.02 | 58.25 | 95,529 | +0.19(+0.32%) |
Jun 23, 2017 | 57.40 | 58.20 | 57.40 | 58.06 | 357,518 | +0.66(+1.15%) |
Jun 22, 2017 | 56.89 | 57.73 | 56.65 | 57.40 | 173,976 | +0.42(+0.74%) |
Jun 21, 2017 | 58.48 | 58.48 | 56.84 | 56.98 | 89,145 | -1.22(-2.10%) |
Jun 20, 2017 | 58.67 | 58.91 | 57.92 | 58.20 | 70,051 | -0.70(-1.20%) |
Jun 19, 2017 | 59.10 | 59.24 | 58.72 | 58.91 | 93,117 | -0.14(-0.24%) |
Jun 16, 2017 | 59.05 | 59.52 | 58.91 | 59.05 | 273,664 | -0.56(-0.95%) |
Jun 15, 2017 | 59.05 | 60.03 | 59.05 | 59.61 | 61,665 | -0.33(-0.55%) |
Jun 14, 2017 | 60.27 | 60.41 | 59.57 | 59.94 | 102,661 | -0.19(-0.31%) |
Jun 13, 2017 | 60.60 | 60.88 | 59.57 | 60.13 | 107,750 | -0.38(-0.62%) |
Jun 12, 2017 | 60.60 | 61.35 | 60.27 | 60.50 | 99,582 | -0.19(-0.31%) |
Jun 09, 2017 | 60.65 | 60.97 | 60.41 | 60.69 | 134,784 | +0.09(+0.16%) |
Jun 08, 2017 | 59.85 | 60.79 | 59.61 | 60.60 | 160,033 | +0.70(+1.18%) |
Jun 07, 2017 | 60.08 | 60.27 | 59.71 | 59.89 | 114,977 | -0.14(-0.23%) |
Jun 06, 2017 | 59.47 | 60.18 | 59.07 | 60.03 | 120,285 | +0.09(+0.16%) |
Jun 05, 2017 | 59.52 | 61.02 | 59.52 | 59.94 | 174,526 | +0.28(+0.47%) |
Jun 02, 2017 | 59.14 | 60.97 | 59.14 | 59.66 | 158,002 | +0.66(+1.11%) |
Jun 01, 2017 | 58.67 | 59.00 | 58.25 | 59.00 | 89,983 | +0.66(+1.13%) |
May 31, 2017 | 58.11 | 58.63 | 57.55 | 58.34 | 89,894 | +0.51(+0.88%) |
May 30, 2017 | 57.98 | 58.16 | 57.27 | 57.84 | 78,837 | -0.37(-0.64%) |
May 26, 2017 | 58.35 | 58.35 | 57.74 | 58.21 | 64,883 | -0.09(-0.16%) |
May 25, 2017 | 58.49 | 58.49 | 58.12 | 58.30 | 92,266 | +0.00(+0.00%) |
May 24, 2017 | 59.10 | 59.38 | 58.07 | 58.30 | 70,840 | -0.66(-1.11%) |
May 23, 2017 | 58.87 | 59.10 | 58.35 | 58.96 | 80,148 | +0.23(+0.40%) |
May 22, 2017 | 59.57 | 59.66 | 58.54 | 58.73 | 83,908 | -0.61(-1.03%) |
May 19, 2017 | 59.01 | 59.80 | 58.77 | 59.34 | 156,345 | +0.66(+1.12%) |
May 18, 2017 | 58.54 | 59.57 | 58.16 | 58.68 | 255,078 | +0.14(+0.24%) |
May 17, 2017 | 59.29 | 59.19 | 58.02 | 58.54 | 219,839 | -0.75(-1.26%) |
May 16, 2017 | 59.29 | 59.43 | 59.01 | 59.29 | 71,150 | -0.09(-0.16%) |
May 15, 2017 | 59.05 | 59.62 | 59.05 | 59.38 | 103,529 | +0.38(+0.65%) |
May 12, 2017 | 59.57 | 59.57 | 58.77 | 59.00 | 108,586 | -0.57(-0.96%) |
May 11, 2017 | 59.90 | 60.18 | 58.91 | 59.57 | 80,321 | -0.42(-0.70%) |
May 10, 2017 | 59.48 | 60.32 | 58.49 | 59.99 | 161,389 | +0.61(+1.03%) |
May 09, 2017 | 59.85 | 60.18 | 59.15 | 59.38 | 173,452 | -0.47(-0.78%) |
May 08, 2017 | 61.72 | 62.10 | 59.80 | 59.85 | 168,863 | -1.87(-3.03%) |
May 05, 2017 | 59.19 | 61.82 | 59.19 | 61.72 | 307,270 | +4.54(+7.94%) |
May 04, 2017 | 57.18 | 57.60 | 56.90 | 57.18 | 174,665 | -0.05(-0.08%) |
May 03, 2017 | 57.60 | 57.74 | 56.85 | 57.23 | 220,006 | -0.70(-1.21%) |
May 02, 2017 | 57.79 | 58.30 | 57.79 | 57.93 | 199,433 | +0.14(+0.24%) |
May 01, 2017 | 58.45 | 58.45 | 57.70 | 57.79 | 121,069 | -0.47(-0.80%) |
Apr 28, 2017 | 58.59 | 58.82 | 58.07 | 58.26 | 164,236 | -0.42(-0.72%) |
Apr 27, 2017 | 59.05 | 59.10 | 58.49 | 58.68 | 125,574 | -0.33(-0.56%) |
Apr 26, 2017 | 58.68 | 59.34 | 58.63 | 59.01 | 164,368 | +0.23(+0.40%) |
Apr 25, 2017 | 58.82 | 59.71 | 58.73 | 58.77 | 134,866 | +0.37(+0.64%) |
Apr 24, 2017 | 57.88 | 58.63 | 57.74 | 58.40 | 90,260 | +1.31(+2.30%) |
Apr 21, 2017 | 57.13 | 57.58 | 56.57 | 57.09 | 138,235 | -0.14(-0.25%) |
Apr 20, 2017 | 56.43 | 57.32 | 56.34 | 57.23 | 107,695 | +0.94(+1.66%) |
Apr 19, 2017 | 56.62 | 56.95 | 56.20 | 56.29 | 70,509 | -0.09(-0.17%) |
Apr 18, 2017 | 55.87 | 56.41 | 55.73 | 56.38 | 66,806 | +0.09(+0.17%) |
Apr 17, 2017 | 55.78 | 56.34 | 55.68 | 56.29 | 94,600 | +0.70(+1.26%) |
Apr 13, 2017 | 56.48 | 56.81 | 55.49 | 55.59 | 96,336 | -0.98(-1.74%) |
Apr 12, 2017 | 57.65 | 57.65 | 56.57 | 56.57 | 119,870 | -1.36(-2.34%) |
Apr 11, 2017 | 57.18 | 57.93 | 57.04 | 57.93 | 117,381 | +0.52(+0.90%) |
Apr 10, 2017 | 57.70 | 58.12 | 57.18 | 57.42 | 86,448 | -0.23(-0.41%) |
Apr 07, 2017 | 57.32 | 57.70 | 57.18 | 57.65 | 178,839 | +0.28(+0.49%) |
Apr 06, 2017 | 56.71 | 57.79 | 56.53 | 57.37 | 126,147 | +0.75(+1.32%) |
Apr 05, 2017 | 57.37 | 58.26 | 56.57 | 56.62 | 209,482 | -0.47(-0.82%) |
Apr 04, 2017 | 57.27 | 57.60 | 56.95 | 57.09 | 101,686 | -0.14(-0.25%) |
Apr 03, 2017 | 58.35 | 58.59 | 56.99 | 57.23 | 203,637 | -1.17(-2.00%) |
Mar 31, 2017 | 58.40 | 59.01 | 58.16 | 58.40 | 299,607 | -0.05(-0.08%) |
Mar 30, 2017 | 58.07 | 58.68 | 58.07 | 58.45 | 111,922 | +0.42(+0.73%) |
Mar 29, 2017 | 57.65 | 58.26 | 57.51 | 58.02 | 171,575 | +0.33(+0.57%) |
Mar 28, 2017 | 56.81 | 57.81 | 56.57 | 57.70 | 111,685 | +0.80(+1.40%) |
Mar 27, 2017 | 56.29 | 57.23 | 55.92 | 56.90 | 100,794 | +0.05(+0.08%) |
Mar 24, 2017 | 57.37 | 57.60 | 56.62 | 56.85 | 89,789 | -0.23(-0.41%) |
Mar 23, 2017 | 56.24 | 57.84 | 56.24 | 57.09 | 97,725 | +0.80(+1.41%) |
Mar 22, 2017 | 56.67 | 56.76 | 55.92 | 56.29 | 88,951 | -0.33(-0.58%) |
Mar 21, 2017 | 57.74 | 57.74 | 56.24 | 56.62 | 156,421 | -0.80(-1.39%) |
Mar 20, 2017 | 57.84 | 58.02 | 57.34 | 57.42 | 126,139 | -0.42(-0.73%) |
Mar 17, 2017 | 57.88 | 58.36 | 57.56 | 57.84 | 398,422 | -0.14(-0.24%) |
Mar 16, 2017 | 58.40 | 58.59 | 57.84 | 57.98 | 174,272 | -0.37(-0.64%) |
Mar 15, 2017 | 57.79 | 58.45 | 57.23 | 58.35 | 260,365 | +0.80(+1.38%) |
Mar 14, 2017 | 57.88 | 57.93 | 57.32 | 57.56 | 112,194 | -0.52(-0.89%) |
Mar 13, 2017 | 58.45 | 57.84 | 58.07 | 92,718 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.21 | 58.52 | 57.46 | 57.88 | 119,086 | +0.14(+0.24%) |
Mar 09, 2017 | 57.70 | 58.02 | 57.37 | 57.74 | 112,934 | -0.19(-0.32%) |
Mar 08, 2017 | 58.68 | 58.77 | 57.93 | 57.93 | 95,282 | -0.75(-1.28%) |
Mar 07, 2017 | 59.15 | 59.76 | 58.59 | 58.68 | 109,415 | -0.70(-1.18%) |
Mar 06, 2017 | 59.24 | 59.85 | 59.10 | 59.38 | 78,469 | -0.37(-0.63%) |
Mar 03, 2017 | 60.08 | 60.37 | 59.62 | 59.76 | 149,470 | -0.28(-0.47%) |
Mar 02, 2017 | 61.30 | 61.30 | 59.94 | 60.04 | 124,246 | -1.64(-2.66%) |
Mar 01, 2017 | 60.83 | 61.72 | 60.51 | 61.68 | 159,495 | +1.78(+2.97%) |
Feb 28, 2017 | 60.37 | 60.56 | 59.57 | 59.90 | 201,272 | -0.77(-1.27%) |
Feb 27, 2017 | 59.92 | 60.81 | 59.82 | 60.67 | 188,940 | +0.75(+1.25%) |
Feb 24, 2017 | 58.75 | 60.10 | 58.42 | 59.92 | 191,519 | +0.84(+1.42%) |
Feb 23, 2017 | 60.53 | 60.53 | 59.03 | 59.08 | 144,681 | -1.12(-1.86%) |
Feb 22, 2017 | 59.50 | 60.43 | 59.12 | 60.20 | 187,023 | +0.56(+0.94%) |
Feb 21, 2017 | 58.19 | 59.78 | 58.19 | 59.64 | 145,949 | +1.49(+2.57%) |
Feb 17, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.70(-1.19%) | |
Feb 16, 2017 | 58.33 | 58.84 | 58.14 | 58.84 | 148,456 | +0.61(+1.04%) |
Feb 15, 2017 | 58.33 | 58.33 | 57.40 | 58.24 | 258,079 | -0.05(-0.08%) |
Feb 14, 2017 | 59.12 | 59.40 | 57.96 | 58.28 | 174,618 | -1.03(-1.73%) |
Feb 13, 2017 | 59.03 | 61.13 | 58.89 | 59.31 | 323,653 | +0.37(+0.63%) |
Feb 10, 2017 | 60.90 | 60.90 | 56.09 | 58.94 | 672,809 | -2.62(-4.25%) |
Feb 09, 2017 | 61.13 | 61.65 | 61.04 | 61.55 | 255,320 | +0.47(+0.76%) |
Feb 08, 2017 | 61.23 | 61.55 | 60.85 | 61.09 | 101,537 | -0.47(-0.76%) |
Feb 07, 2017 | 62.11 | 62.44 | 61.32 | 61.55 | 83,637 | -0.33(-0.53%) |
Feb 06, 2017 | 63.00 | 63.00 | 61.37 | 61.88 | 100,929 | -1.35(-2.14%) |
Feb 03, 2017 | 62.02 | 63.23 | 61.69 | 63.23 | 118,756 | +1.77(+2.89%) |
Feb 02, 2017 | 61.51 | 61.88 | 60.90 | 61.46 | 116,489 | -0.28(-0.45%) |
Feb 01, 2017 | 62.02 | 62.63 | 61.13 | 61.74 | 136,761 | +0.09(+0.15%) |
Jan 31, 2017 | 60.99 | 61.83 | 60.38 | 61.65 | 261,082 | +0.46(+0.75%) |
Jan 30, 2017 | 61.09 | 61.27 | 60.10 | 61.19 | 175,669 | -0.18(-0.29%) |
Jan 27, 2017 | 60.20 | 61.83 | 60.10 | 61.37 | 225,068 | +1.31(+2.18%) |
Jan 26, 2017 | 59.87 | 60.24 | 59.45 | 60.06 | 116,893 | -0.14(-0.23%) |
Jan 25, 2017 | 59.50 | 60.38 | 58.94 | 60.20 | 215,233 | +0.93(+1.58%) |
Jan 24, 2017 | 59.45 | 59.73 | 58.80 | 59.26 | 332,142 | +0.05(+0.08%) |
Jan 23, 2017 | 59.36 | 59.92 | 58.75 | 59.22 | 139,421 | -0.65(-1.09%) |
Jan 20, 2017 | 59.59 | 60.20 | 59.54 | 59.87 | 81,544 | +0.28(+0.47%) |
Jan 19, 2017 | 59.96 | 60.24 | 59.26 | 59.59 | 60,267 | -0.23(-0.39%) |
Jan 18, 2017 | 59.64 | 60.06 | 58.62 | 59.82 | 73,335 | +0.23(+0.39%) |
Jan 17, 2017 | 60.43 | 60.43 | 59.22 | 59.59 | 80,341 | -1.07(-1.77%) |
Jan 13, 2017 | 60.67 | 60.67 | 60.67 | 0 | +1.26(+2.12%) | |
Jan 12, 2017 | 60.85 | 60.90 | 58.87 | 59.40 | 150,482 | -1.45(-2.38%) |
Jan 11, 2017 | 60.90 | 61.25 | 60.53 | 60.85 | 174,429 | +0.09(+0.15%) |
Jan 10, 2017 | 60.20 | 60.95 | 60.20 | 60.76 | 108,561 | +0.79(+1.32%) |
Jan 09, 2017 | 60.90 | 61.04 | 59.96 | 59.96 | 63,101 | -0.98(-1.61%) |
Jan 06, 2017 | 61.88 | 61.93 | 60.90 | 60.95 | 78,654 | -0.75(-1.21%) |
Jan 05, 2017 | 61.13 | 61.83 | 60.95 | 61.69 | 174,047 | +0.47(+0.76%) |
Jan 04, 2017 | 61.51 | 61.98 | 60.67 | 61.23 | 340,054 | -0.23(-0.38%) |
Jan 03, 2017 | 61.46 | 62.02 | 60.81 | 61.46 | 143,666 | +0.56(+0.92%) |
Dec 30, 2016 | 60.90 | 60.90 | 60.90 | 0 | -0.51(-0.84%) | |
Dec 29, 2016 | 61.23 | 61.55 | 60.99 | 61.41 | 47,403 | +0.28(+0.46%) |
Dec 28, 2016 | 62.16 | 62.49 | 61.09 | 61.13 | 73,982 | -1.03(-1.65%) |
Dec 27, 2016 | 62.07 | 62.49 | 62.02 | 62.16 | 86,803 | +0.20(+0.32%) |
Dec 23, 2016 | 61.96 | 61.96 | 61.96 | 0 | +0.08(+0.14%) | |
Dec 22, 2016 | 62.35 | 62.35 | 61.55 | 61.88 | 112,644 | -0.33(-0.53%) |
Dec 21, 2016 | 62.86 | 62.91 | 62.11 | 62.21 | 102,356 | -0.56(-0.89%) |
Dec 20, 2016 | 62.77 | 63.00 | 62.63 | 62.77 | 170,601 | +0.23(+0.37%) |
Dec 19, 2016 | 63.51 | 63.79 | 61.69 | 62.53 | 265,958 | -0.98(-1.54%) |
Dec 16, 2016 | 63.89 | 64.21 | 63.37 | 63.51 | 360,605 | -0.28(-0.44%) |
Dec 15, 2016 | 63.79 | 64.87 | 63.37 | 63.79 | 207,011 | -0.19(-0.29%) |
Dec 14, 2016 | 64.82 | 65.06 | 63.89 | 63.98 | 141,085 | -0.93(-1.44%) |
Dec 13, 2016 | 65.57 | 65.76 | 64.68 | 64.92 | 128,072 | -0.14(-0.22%) |
Dec 12, 2016 | 65.80 | 66.36 | 64.87 | 65.06 | 96,224 | -0.89(-1.35%) |
Dec 09, 2016 | 65.10 | 65.94 | 64.79 | 65.94 | 110,855 | +0.98(+1.51%) |
Dec 08, 2016 | 64.77 | 65.43 | 64.17 | 64.96 | 209,596 | +0.28(+0.43%) |
Dec 07, 2016 | 64.17 | 64.96 | 63.93 | 64.68 | 123,277 | +0.51(+0.80%) |
Dec 06, 2016 | 63.42 | 64.17 | 62.95 | 64.17 | 145,789 | +0.61(+0.96%) |
Dec 05, 2016 | 64.03 | 64.35 | 62.84 | 63.56 | 266,150 | -0.05(-0.07%) |
Dec 02, 2016 | 64.21 | 64.21 | 63.28 | 63.61 | 168,789 | -0.65(-1.02%) |
Dec 01, 2016 | 64.26 | 64.59 | 63.79 | 64.26 | 148,358 | +0.47(+0.73%) |
Nov 30, 2016 | 63.75 | 64.31 | 63.14 | 63.79 | 132,853 | +0.12(+0.19%) |
Nov 29, 2016 | 63.86 | 64.51 | 63.49 | 63.67 | 101,966 | -0.28(-0.44%) |
Nov 28, 2016 | 64.37 | 64.74 | 63.53 | 63.95 | 160,051 | -0.70(-1.08%) |
Nov 25, 2016 | 64.23 | 64.79 | 63.30 | 64.65 | 76,176 | +0.42(+0.65%) |
Nov 23, 2016 | 64.23 | 64.23 | 64.23 | 0 | +0.65(+1.03%) | |
Nov 22, 2016 | 63.81 | 63.91 | 62.28 | 63.58 | 440,221 | +0.05(+0.07%) |
Nov 21, 2016 | 64.37 | 64.79 | 62.69 | 63.53 | 191,251 | -0.51(-0.80%) |
Nov 18, 2016 | 64.14 | 64.19 | 63.67 | 64.05 | 199,117 | +0.19(+0.29%) |
Nov 17, 2016 | 64.23 | 65.07 | 63.77 | 63.86 | 154,928 | -0.37(-0.58%) |
Nov 16, 2016 | 63.30 | 64.23 | 63.25 | 64.23 | 172,234 | +0.51(+0.80%) |
Nov 15, 2016 | 63.35 | 64.00 | 62.88 | 63.72 | 115,772 | +0.42(+0.66%) |
Nov 14, 2016 | 63.63 | 64.74 | 62.97 | 63.30 | 153,340 | -0.37(-0.59%) |
Nov 11, 2016 | 62.79 | 63.77 | 62.79 | 63.67 | 266,058 | +0.88(+1.41%) |
Nov 10, 2016 | 59.85 | 62.93 | 59.76 | 62.79 | 444,507 | +3.45(+5.81%) |
Nov 09, 2016 | 57.76 | 59.43 | 57.06 | 59.34 | 267,544 | +0.84(+1.43%) |
Nov 08, 2016 | 58.32 | 58.78 | 58.04 | 58.50 | 129,921 | +0.19(+0.32%) |
Nov 07, 2016 | 58.60 | 58.64 | 58.04 | 58.32 | 219,440 | +0.79(+1.38%) |
Nov 04, 2016 | 56.92 | 58.29 | 56.90 | 57.52 | 214,121 | +0.88(+1.56%) |
Nov 03, 2016 | 54.36 | 57.90 | 54.36 | 56.64 | 467,889 | +1.21(+2.18%) |
Nov 02, 2016 | 55.10 | 55.75 | 54.78 | 55.43 | 192,336 | +0.23(+0.42%) |
Nov 01, 2016 | 55.94 | 55.99 | 54.87 | 55.20 | 171,675 | -0.70(-1.25%) |
Oct 31, 2016 | 56.08 | 56.69 | 55.43 | 55.89 | 165,326 | +0.05(+0.08%) |
Oct 28, 2016 | 56.08 | 56.59 | 55.61 | 55.85 | 194,225 | -0.19(-0.33%) |
Oct 27, 2016 | 57.43 | 57.43 | 55.80 | 56.03 | 148,166 | -1.07(-1.88%) |
Oct 26, 2016 | 57.11 | 57.62 | 56.97 | 57.11 | 139,450 | -0.19(-0.33%) |
Oct 25, 2016 | 57.43 | 57.71 | 57.06 | 57.29 | 104,016 | -0.14(-0.24%) |
Oct 24, 2016 | 57.57 | 58.22 | 57.11 | 57.43 | 80,568 | +0.23(+0.41%) |
Oct 21, 2016 | 56.31 | 57.43 | 55.99 | 57.20 | 104,768 | +0.13(+0.23%) |
Oct 20, 2016 | 57.85 | 58.13 | 57.01 | 57.07 | 128,420 | -1.06(-1.83%) |
Oct 19, 2016 | 58.32 | 58.74 | 57.85 | 58.13 | 95,547 | -0.09(-0.16%) |
Oct 18, 2016 | 58.78 | 58.78 | 58.08 | 58.22 | 113,479 | +0.00(+0.00%) |
Oct 17, 2016 | 58.08 | 58.41 | 57.80 | 58.22 | 50,133 | +0.21(+0.37%) |
Oct 14, 2016 | 58.22 | 58.73 | 57.68 | 58.01 | 100,504 | +0.00(+0.00%) |
Oct 13, 2016 | 58.22 | 58.35 | 57.52 | 58.01 | 93,796 | -0.68(-1.16%) |
Oct 12, 2016 | 58.02 | 58.78 | 57.84 | 58.69 | 206,781 | +0.76(+1.32%) |
Oct 11, 2016 | 59.62 | 59.62 | 57.79 | 57.92 | 111,011 | -1.69(-2.83%) |
Oct 10, 2016 | 59.54 | 60.02 | 59.03 | 59.61 | 113,655 | +0.32(+0.53%) |
Oct 07, 2016 | 60.40 | 60.43 | 59.28 | 59.29 | 175,395 | -1.25(-2.06%) |
Oct 06, 2016 | 60.20 | 60.62 | 59.60 | 60.54 | 103,567 | +0.30(+0.49%) |
Oct 05, 2016 | 60.79 | 60.94 | 59.99 | 60.24 | 144,935 | -0.13(-0.22%) |
Oct 04, 2016 | 60.46 | 61.11 | 60.22 | 60.38 | 118,007 | -0.01(-0.02%) |
Oct 03, 2016 | 60.20 | 60.40 | 59.76 | 60.38 | 131,688 | -0.02(-0.03%) |
Sep 30, 2016 | 59.77 | 60.66 | 59.21 | 60.40 | 109,779 | +1.09(+1.84%) |
Sep 29, 2016 | 60.19 | 60.29 | 59.29 | 59.31 | 185,826 | -0.78(-1.30%) |
Sep 28, 2016 | 59.39 | 60.26 | 59.16 | 60.10 | 160,660 | +1.02(+1.72%) |
Sep 27, 2016 | 58.46 | 59.62 | 58.46 | 59.08 | 127,260 | +0.41(+0.70%) |
Sep 26, 2016 | 58.43 | 59.43 | 58.28 | 58.67 | 112,863 | -0.28(-0.47%) |
Sep 23, 2016 | 59.86 | 59.88 | 58.89 | 58.95 | 145,785 | -1.26(-2.09%) |
Sep 22, 2016 | 59.12 | 60.21 | 58.98 | 60.21 | 111,648 | +1.57(+2.69%) |
Sep 21, 2016 | 58.15 | 58.68 | 57.82 | 58.63 | 108,374 | +1.05(+1.83%) |
Sep 20, 2016 | 58.14 | 58.33 | 57.21 | 57.58 | 121,358 | -0.05(-0.08%) |
Sep 19, 2016 | 57.79 | 58.57 | 57.40 | 57.63 | 175,371 | +0.26(+0.45%) |
Sep 16, 2016 | 57.36 | 57.67 | 56.87 | 57.37 | 308,621 | -0.34(-0.60%) |
Sep 15, 2016 | 56.84 | 57.75 | 56.68 | 57.71 | 83,154 | +0.81(+1.42%) |
Sep 14, 2016 | 57.38 | 57.44 | 56.67 | 56.90 | 101,404 | -0.27(-0.47%) |
Sep 13, 2016 | 58.04 | 58.34 | 57.11 | 57.17 | 119,572 | -1.50(-2.56%) |
Sep 12, 2016 | 58.60 | 59.23 | 58.41 | 58.67 | 198,047 | +0.07(+0.13%) |
Sep 09, 2016 | 60.49 | 60.49 | 58.60 | 58.60 | 147,260 | -2.23(-3.66%) |
Sep 08, 2016 | 61.19 | 61.19 | 60.66 | 60.82 | 75,320 | -0.36(-0.59%) |
Sep 07, 2016 | 60.81 | 61.19 | 60.55 | 61.19 | 87,215 | +0.43(+0.71%) |
Sep 06, 2016 | 61.42 | 61.48 | 60.48 | 60.76 | 105,154 | -0.63(-1.03%) |
Sep 02, 2016 | 61.03 | 61.39 | 61.39 | 61.39 | 99,831 | +0.77(+1.28%) |