Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.46 | 49.55 | 48.72 | 48.92 | 5,187,590 | -0.35(-0.70%) |
Sep 28, 2017 | 49.37 | 50.02 | 48.88 | 49.27 | 5,023,234 | -0.18(-0.36%) |
Sep 27, 2017 | 49.75 | 49.79 | 48.95 | 49.45 | 3,941,965 | -0.30(-0.60%) |
Sep 26, 2017 | 50.15 | 50.16 | 49.39 | 49.75 | 3,734,248 | -0.48(-0.95%) |
Sep 25, 2017 | 49.67 | 50.38 | 49.42 | 50.23 | 3,820,397 | +0.53(+1.06%) |
Sep 22, 2017 | 50.26 | 50.50 | 49.50 | 49.70 | 2,501,551 | -0.44(-0.88%) |
Sep 21, 2017 | 50.77 | 50.98 | 49.98 | 50.14 | 2,985,712 | -0.63(-1.24%) |
Sep 20, 2017 | 50.90 | 51.45 | 49.97 | 50.77 | 7,654,329 | -0.90(-1.75%) |
Sep 19, 2017 | 53.24 | 53.36 | 51.46 | 51.67 | 7,527,189 | -2.15(-3.99%) |
Sep 18, 2017 | 53.58 | 53.85 | 53.41 | 53.82 | 2,391,331 | +0.23(+0.42%) |
Sep 15, 2017 | 53.08 | 53.59 | 53.04 | 53.59 | 3,287,975 | +0.55(+1.04%) |
Sep 14, 2017 | 53.21 | 53.36 | 52.71 | 53.04 | 3,483,657 | -0.28(-0.53%) |
Sep 13, 2017 | 53.76 | 53.94 | 53.24 | 53.32 | 2,248,796 | -0.40(-0.74%) |
Sep 12, 2017 | 53.88 | 54.30 | 53.61 | 53.72 | 1,832,175 | -0.22(-0.41%) |
Sep 11, 2017 | 53.81 | 54.21 | 53.78 | 53.94 | 3,398,360 | +0.25(+0.47%) |
Sep 08, 2017 | 53.12 | 53.97 | 52.85 | 53.69 | 3,524,701 | +0.55(+1.03%) |
Sep 07, 2017 | 53.30 | 53.68 | 52.74 | 53.14 | 3,174,957 | -0.07(-0.13%) |
Sep 06, 2017 | 52.05 | 53.24 | 51.99 | 53.21 | 5,187,557 | +1.13(+2.17%) |
Sep 05, 2017 | 51.36 | 52.27 | 51.32 | 52.08 | 4,151,682 | +0.75(+1.45%) |
Sep 01, 2017 | 51.35 | 51.61 | 51.04 | 51.34 | 3,154,887 | -0.01(-0.02%) |
Aug 31, 2017 | 51.49 | 51.85 | 51.11 | 51.35 | 3,832,880 | -0.46(-0.89%) |
Aug 30, 2017 | 51.77 | 51.91 | 51.39 | 51.81 | 2,703,119 | +0.23(+0.44%) |
Aug 29, 2017 | 51.94 | 52.12 | 51.40 | 51.58 | 2,357,154 | -0.37(-0.72%) |
Aug 28, 2017 | 52.72 | 52.76 | 51.59 | 51.96 | 2,629,124 | -0.72(-1.37%) |
Aug 25, 2017 | 52.90 | 52.98 | 52.44 | 52.68 | 2,880,785 | -0.16(-0.29%) |
Aug 24, 2017 | 54.02 | 54.03 | 52.76 | 52.83 | 3,488,056 | -1.56(-2.86%) |
Aug 23, 2017 | 54.22 | 54.52 | 54.13 | 54.39 | 2,257,509 | -0.07(-0.13%) |
Aug 22, 2017 | 54.57 | 54.66 | 54.24 | 54.46 | 2,392,189 | -0.16(-0.28%) |
Aug 21, 2017 | 54.44 | 54.99 | 54.21 | 54.62 | 1,646,541 | +0.19(+0.36%) |
Aug 18, 2017 | 54.50 | 54.52 | 54.10 | 54.42 | 2,539,723 | -0.12(-0.21%) |
Aug 17, 2017 | 54.41 | 54.92 | 54.40 | 54.54 | 2,707,155 | +0.02(+0.04%) |
Aug 16, 2017 | 54.24 | 54.88 | 54.24 | 54.52 | 1,667,192 | +0.20(+0.37%) |
Aug 15, 2017 | 54.38 | 54.52 | 54.17 | 54.31 | 1,806,722 | -0.04(-0.07%) |
Aug 14, 2017 | 53.88 | 54.36 | 53.70 | 54.35 | 2,550,881 | +0.82(+1.53%) |
Aug 11, 2017 | 53.39 | 53.68 | 53.28 | 53.53 | 1,355,897 | +0.05(+0.09%) |
Aug 10, 2017 | 53.56 | 53.71 | 53.37 | 53.49 | 2,599,527 | -0.23(-0.42%) |
Aug 09, 2017 | 53.71 | 53.93 | 53.60 | 53.71 | 2,012,643 | -0.14(-0.26%) |
Aug 08, 2017 | 54.34 | 54.41 | 53.65 | 53.85 | 2,188,478 | -0.69(-1.27%) |
Aug 07, 2017 | 54.31 | 54.57 | 54.17 | 54.55 | 3,758,229 | +0.38(+0.70%) |
Aug 04, 2017 | 55.64 | 55.74 | 53.97 | 54.17 | 3,682,029 | -0.58(-1.05%) |
Aug 03, 2017 | 52.98 | 55.18 | 52.76 | 54.74 | 6,486,651 | +2.27(+4.33%) |
Aug 02, 2017 | 52.29 | 52.89 | 51.76 | 52.47 | 3,316,143 | -0.02(-0.03%) |
Aug 01, 2017 | 52.87 | 53.02 | 52.35 | 52.48 | 2,598,225 | -0.42(-0.79%) |
Jul 31, 2017 | 52.71 | 53.05 | 52.55 | 52.90 | 5,274,908 | +0.27(+0.52%) |
Jul 28, 2017 | 52.63 | 52.75 | 52.40 | 52.63 | 2,298,074 | -0.02(-0.04%) |
Jul 27, 2017 | 52.34 | 52.71 | 52.17 | 52.66 | 3,103,436 | +0.29(+0.55%) |
Jul 26, 2017 | 52.57 | 52.62 | 52.17 | 52.37 | 1,486,823 | -0.20(-0.38%) |
Jul 25, 2017 | 52.10 | 52.67 | 51.99 | 52.57 | 2,278,576 | +0.58(+1.11%) |
Jul 24, 2017 | 52.32 | 52.51 | 51.85 | 51.99 | 2,236,059 | -0.30(-0.58%) |
Jul 21, 2017 | 51.82 | 52.34 | 51.77 | 52.30 | 1,879,698 | +0.37(+0.70%) |
Jul 20, 2017 | 51.70 | 51.99 | 51.59 | 51.93 | 4,279,746 | +0.31(+0.60%) |
Jul 19, 2017 | 51.69 | 51.89 | 51.53 | 51.62 | 2,281,525 | +0.07(+0.14%) |
Jul 18, 2017 | 51.89 | 51.93 | 51.47 | 51.55 | 2,515,615 | -0.38(-0.73%) |
Jul 17, 2017 | 51.53 | 52.08 | 51.53 | 51.93 | 2,294,346 | +0.29(+0.56%) |
Jul 14, 2017 | 51.58 | 51.70 | 51.47 | 51.64 | 1,817,848 | +0.28(+0.55%) |
Jul 13, 2017 | 51.16 | 51.50 | 51.05 | 51.36 | 2,599,109 | +0.22(+0.43%) |
Jul 12, 2017 | 51.15 | 51.48 | 51.08 | 51.15 | 1,761,844 | +0.31(+0.61%) |
Jul 11, 2017 | 51.06 | 51.41 | 50.82 | 50.84 | 3,479,669 | -0.41(-0.80%) |
Jul 10, 2017 | 51.77 | 51.89 | 51.18 | 51.25 | 3,328,713 | -0.51(-0.98%) |
Jul 07, 2017 | 51.85 | 52.05 | 51.67 | 51.75 | 3,844,633 | -0.02(-0.05%) |
Jul 06, 2017 | 52.54 | 52.75 | 51.74 | 51.78 | 3,482,447 | -0.89(-1.70%) |
Jul 05, 2017 | 53.47 | 53.64 | 52.57 | 52.67 | 5,301,208 | -0.82(-1.54%) |
Jul 03, 2017 | 54.13 | 54.13 | 53.48 | 53.50 | 1,395,955 | -0.54(-1.01%) |
Jun 30, 2017 | 53.77 | 54.39 | 53.72 | 54.04 | 3,211,123 | +0.60(+1.12%) |
Jun 29, 2017 | 54.07 | 54.13 | 53.34 | 53.44 | 4,505,806 | -0.65(-1.21%) |
Jun 28, 2017 | 54.36 | 54.74 | 54.07 | 54.10 | 2,700,268 | +0.15(+0.27%) |
Jun 27, 2017 | 54.55 | 54.67 | 53.91 | 53.95 | 3,886,355 | -1.28(-2.32%) |
Jun 26, 2017 | 55.06 | 55.52 | 54.87 | 55.23 | 1,548,673 | +0.33(+0.61%) |
Jun 23, 2017 | 54.85 | 55.15 | 54.76 | 54.90 | 2,204,318 | +0.12(+0.21%) |
Jun 22, 2017 | 54.85 | 55.20 | 54.73 | 54.78 | 2,059,248 | -0.05(-0.10%) |
Jun 21, 2017 | 55.46 | 55.60 | 54.76 | 54.83 | 2,054,063 | -0.47(-0.86%) |
Jun 20, 2017 | 55.86 | 56.02 | 55.29 | 55.31 | 2,294,641 | -0.52(-0.93%) |
Jun 19, 2017 | 56.02 | 56.12 | 55.52 | 55.83 | 2,918,507 | -0.09(-0.17%) |
Jun 16, 2017 | 56.75 | 56.79 | 55.30 | 55.92 | 4,621,763 | -0.95(-1.67%) |
Jun 15, 2017 | 57.03 | 57.29 | 56.71 | 56.87 | 2,135,710 | -0.30(-0.53%) |
Jun 14, 2017 | 57.23 | 57.79 | 57.14 | 57.18 | 2,172,866 | +0.15(+0.26%) |
Jun 13, 2017 | 56.69 | 57.16 | 56.27 | 57.03 | 2,154,414 | +0.17(+0.30%) |
Jun 12, 2017 | 56.63 | 57.28 | 56.60 | 56.86 | 3,237,420 | +0.33(+0.58%) |
Jun 09, 2017 | 56.16 | 56.62 | 56.08 | 56.53 | 1,804,369 | +0.32(+0.57%) |
Jun 08, 2017 | 56.99 | 56.20 | 56.21 | 2,391,103 | -0.68(-1.20%) | |
Jun 07, 2017 | 56.60 | 56.97 | 56.56 | 56.90 | 2,096,310 | +0.23(+0.40%) |
Jun 06, 2017 | 56.67 | 56.86 | 56.51 | 56.67 | 1,512,491 | -0.09(-0.15%) |
Jun 05, 2017 | 56.53 | 56.83 | 56.44 | 56.76 | 1,983,154 | -0.02(-0.03%) |
Jun 02, 2017 | 57.18 | 57.18 | 56.58 | 56.77 | 2,263,037 | +0.02(+0.04%) |
Jun 01, 2017 | 55.93 | 56.76 | 55.67 | 56.75 | 2,667,433 | +1.04(+1.87%) |
May 31, 2017 | 55.87 | 56.15 | 55.67 | 55.71 | 2,200,213 | -0.06(-0.11%) |
May 30, 2017 | 55.97 | 55.97 | 55.38 | 55.77 | 2,348,606 | -0.33(-0.58%) |
May 26, 2017 | 56.24 | 56.41 | 55.84 | 56.09 | 1,699,983 | -0.05(-0.08%) |
May 25, 2017 | 56.27 | 56.48 | 55.93 | 56.14 | 2,871,805 | +0.12(+0.22%) |
May 24, 2017 | 55.31 | 56.08 | 55.28 | 56.02 | 3,358,808 | +0.70(+1.27%) |
May 23, 2017 | 55.11 | 55.48 | 55.04 | 55.31 | 2,571,217 | +0.23(+0.42%) |
May 22, 2017 | 54.53 | 55.18 | 54.53 | 55.08 | 1,581,979 | +0.22(+0.39%) |
May 19, 2017 | 54.23 | 54.92 | 53.93 | 54.87 | 3,374,219 | +0.73(+1.36%) |
May 18, 2017 | 54.36 | 54.49 | 53.95 | 54.13 | 3,151,672 | -0.35(-0.64%) |
May 17, 2017 | 54.34 | 54.80 | 54.05 | 54.48 | 3,273,942 | +0.14(+0.26%) |
May 16, 2017 | 54.95 | 54.97 | 54.22 | 54.34 | 2,967,698 | -0.52(-0.94%) |
May 15, 2017 | 54.64 | 54.95 | 54.63 | 54.86 | 2,990,876 | +0.15(+0.27%) |
May 12, 2017 | 54.43 | 54.80 | 54.30 | 54.71 | 2,512,213 | +0.11(+0.20%) |
May 11, 2017 | 54.87 | 54.93 | 54.22 | 54.60 | 4,442,326 | -0.28(-0.51%) |
May 10, 2017 | 54.70 | 55.08 | 54.67 | 54.88 | 2,500,594 | +0.15(+0.28%) |
May 09, 2017 | 56.09 | 56.17 | 54.43 | 54.73 | 4,742,371 | -1.43(-2.54%) |
May 08, 2017 | 54.60 | 56.72 | 54.26 | 56.16 | 9,019,014 | +1.55(+2.84%) |
May 05, 2017 | 54.64 | 54.64 | 54.06 | 54.60 | 3,475,836 | +0.22(+0.41%) |
May 04, 2017 | 53.06 | 55.22 | 53.06 | 54.38 | 6,924,803 | +1.13(+2.12%) |
May 03, 2017 | 53.39 | 53.45 | 53.04 | 53.25 | 3,694,401 | -0.07(-0.13%) |
May 02, 2017 | 54.46 | 54.46 | 53.24 | 53.32 | 4,694,135 | -0.87(-1.60%) |
May 01, 2017 | 54.91 | 54.99 | 54.17 | 54.19 | 2,668,060 | -0.66(-1.20%) |
Apr 28, 2017 | 54.89 | 54.98 | 54.51 | 54.84 | 5,045,992 | +0.03(+0.06%) |
Apr 27, 2017 | 55.28 | 55.32 | 54.67 | 54.81 | 2,969,525 | -0.41(-0.74%) |
Apr 26, 2017 | 55.91 | 55.95 | 55.21 | 55.22 | 3,144,129 | -0.66(-1.19%) |
Apr 25, 2017 | 56.24 | 56.37 | 55.88 | 55.89 | 2,871,442 | -0.32(-0.58%) |
Apr 24, 2017 | 56.20 | 56.39 | 56.03 | 56.21 | 2,412,852 | +0.27(+0.48%) |
Apr 21, 2017 | 56.03 | 56.22 | 55.87 | 55.94 | 3,546,116 | -0.29(-0.51%) |
Apr 20, 2017 | 56.08 | 56.26 | 55.79 | 56.23 | 2,802,176 | +0.10(+0.18%) |
Apr 19, 2017 | 56.50 | 56.64 | 55.98 | 56.13 | 1,559,413 | -0.25(-0.44%) |
Apr 18, 2017 | 55.91 | 56.68 | 55.85 | 56.37 | 2,371,353 | +0.52(+0.93%) |
Apr 17, 2017 | 55.68 | 55.90 | 55.62 | 55.86 | 1,637,485 | +0.28(+0.50%) |
Apr 13, 2017 | 55.88 | 56.06 | 55.55 | 55.58 | 2,198,307 | -0.29(-0.53%) |
Apr 12, 2017 | 55.67 | 56.07 | 55.59 | 55.87 | 3,229,251 | +0.14(+0.25%) |
Apr 11, 2017 | 55.85 | 56.03 | 55.59 | 55.73 | 2,647,617 | -0.09(-0.17%) |
Apr 10, 2017 | 55.99 | 56.20 | 55.72 | 55.82 | 2,220,063 | -0.25(-0.44%) |
Apr 07, 2017 | 55.89 | 56.18 | 55.81 | 56.07 | 2,344,711 | +0.14(+0.25%) |
Apr 06, 2017 | 56.07 | 56.07 | 55.63 | 55.93 | 2,301,414 | -0.26(-0.47%) |
Apr 05, 2017 | 55.88 | 56.37 | 55.75 | 56.20 | 1,963,450 | +0.37(+0.66%) |
Apr 04, 2017 | 55.93 | 56.13 | 55.51 | 55.82 | 1,839,566 | -0.08(-0.14%) |
Apr 03, 2017 | 56.07 | 56.20 | 55.72 | 55.90 | 2,791,225 | -0.19(-0.33%) |
Mar 31, 2017 | 55.96 | 56.33 | 55.96 | 56.09 | 2,777,717 | +0.05(+0.10%) |
Mar 30, 2017 | 56.33 | 56.49 | 55.91 | 56.03 | 2,775,106 | -0.42(-0.74%) |
Mar 29, 2017 | 56.13 | 56.51 | 55.85 | 56.45 | 2,661,280 | +0.32(+0.58%) |
Mar 28, 2017 | 55.96 | 56.24 | 55.77 | 56.13 | 2,255,377 | +0.08(+0.14%) |
Mar 27, 2017 | 56.26 | 56.39 | 55.93 | 56.05 | 3,266,639 | -0.34(-0.60%) |
Mar 24, 2017 | 56.61 | 56.74 | 56.20 | 56.39 | 3,797,024 | -0.08(-0.15%) |
Mar 23, 2017 | 56.17 | 56.81 | 55.91 | 56.47 | 3,891,920 | +0.31(+0.55%) |
Mar 22, 2017 | 56.86 | 56.87 | 55.83 | 56.16 | 5,913,650 | -0.69(-1.21%) |
Mar 21, 2017 | 57.21 | 57.38 | 56.74 | 56.85 | 5,518,673 | -1.07(-1.84%) |
Mar 20, 2017 | 57.94 | 58.08 | 57.67 | 57.92 | 3,437,903 | -0.10(-0.17%) |
Mar 17, 2017 | 58.00 | 58.17 | 57.72 | 58.02 | 4,652,307 | +0.27(+0.47%) |
Mar 16, 2017 | 57.66 | 57.75 | 57.34 | 57.75 | 2,733,893 | +0.01(+0.01%) |
Mar 15, 2017 | 57.45 | 57.93 | 57.34 | 57.74 | 1,991,246 | +0.40(+0.70%) |
Mar 14, 2017 | 57.06 | 57.53 | 57.06 | 57.34 | 2,725,542 | +0.06(+0.11%) |
Mar 13, 2017 | 57.19 | 57.30 | 57.04 | 57.28 | 1,742,521 | -0.03(-0.05%) |
Mar 10, 2017 | 57.57 | 57.66 | 57.18 | 57.31 | 1,645,919 | +0.07(+0.12%) |
Mar 09, 2017 | 57.25 | 57.38 | 56.94 | 57.24 | 2,537,326 | +0.19(+0.32%) |
Mar 08, 2017 | 57.11 | 57.22 | 56.88 | 57.05 | 1,774,044 | -0.22(-0.38%) |
Mar 07, 2017 | 57.28 | 57.75 | 57.22 | 57.27 | 2,253,473 | -0.06(-0.11%) |
Mar 06, 2017 | 57.20 | 57.47 | 56.98 | 57.33 | 1,785,875 | -0.19(-0.34%) |
Mar 03, 2017 | 57.96 | 57.96 | 57.21 | 57.52 | 3,481,035 | -0.42(-0.73%) |
Mar 02, 2017 | 57.88 | 58.01 | 57.54 | 57.95 | 4,019,348 | +0.15(+0.25%) |
Mar 01, 2017 | 57.21 | 57.81 | 56.97 | 57.80 | 2,470,740 | +0.59(+1.03%) |
Feb 28, 2017 | 57.08 | 57.62 | 57.08 | 57.21 | 2,316,479 | +0.15(+0.26%) |
Feb 27, 2017 | 57.50 | 57.78 | 56.95 | 57.07 | 1,717,575 | -0.64(-1.11%) |
Feb 24, 2017 | 57.28 | 57.71 | 57.28 | 57.71 | 2,235,254 | +0.33(+0.57%) |
Feb 23, 2017 | 57.20 | 57.55 | 57.16 | 57.38 | 1,831,349 | +0.24(+0.42%) |
Feb 22, 2017 | 57.26 | 57.66 | 56.85 | 57.14 | 2,794,144 | -0.19(-0.33%) |
Feb 21, 2017 | 56.85 | 57.44 | 56.64 | 57.33 | 4,696,572 | +1.41(+2.52%) |
Feb 17, 2017 | 55.92 | 55.92 | 55.92 | 0 | -1.39(-2.42%) | |
Feb 16, 2017 | 58.22 | 58.61 | 57.05 | 57.31 | 4,243,006 | -1.02(-1.75%) |
Feb 15, 2017 | 57.75 | 58.53 | 57.17 | 58.33 | 2,521,639 | +0.09(+0.16%) |
Feb 14, 2017 | 57.92 | 58.41 | 57.72 | 58.24 | 2,440,012 | +0.23(+0.40%) |
Feb 13, 2017 | 58.22 | 58.32 | 57.79 | 58.01 | 3,211,979 | -0.29(-0.50%) |
Feb 10, 2017 | 58.42 | 58.73 | 58.08 | 58.30 | 3,419,594 | -0.34(-0.58%) |
Feb 09, 2017 | 57.23 | 58.83 | 57.22 | 58.64 | 4,763,648 | +2.26(+4.01%) |
Feb 08, 2017 | 55.88 | 56.46 | 55.75 | 56.37 | 2,777,584 | +0.49(+0.88%) |
Feb 07, 2017 | 55.69 | 56.05 | 55.52 | 55.88 | 2,571,581 | +0.40(+0.72%) |
Feb 06, 2017 | 56.12 | 56.24 | 55.44 | 55.48 | 1,383,592 | -0.79(-1.40%) |
Feb 03, 2017 | 56.01 | 56.60 | 55.67 | 56.27 | 1,852,154 | +0.45(+0.81%) |
Feb 02, 2017 | 55.33 | 56.33 | 55.25 | 55.82 | 2,647,288 | +0.67(+1.21%) |
Feb 01, 2017 | 55.47 | 55.62 | 54.81 | 55.15 | 1,888,368 | -0.62(-1.11%) |
Jan 31, 2017 | 55.79 | 55.99 | 55.70 | 55.78 | 1,571,638 | +0.03(+0.05%) |
Jan 30, 2017 | 56.04 | 56.04 | 55.46 | 55.75 | 1,353,742 | -0.25(-0.45%) |
Jan 27, 2017 | 55.33 | 56.09 | 55.11 | 56.00 | 2,491,275 | +0.70(+1.26%) |
Jan 26, 2017 | 55.47 | 55.68 | 55.19 | 55.30 | 2,216,738 | -0.17(-0.30%) |
Jan 25, 2017 | 55.87 | 55.87 | 55.39 | 55.47 | 2,092,946 | -0.23(-0.41%) |
Jan 24, 2017 | 55.46 | 55.90 | 55.35 | 55.70 | 2,549,103 | +0.25(+0.44%) |
Jan 23, 2017 | 55.38 | 55.58 | 54.97 | 55.45 | 2,157,609 | +0.06(+0.11%) |
Jan 20, 2017 | 55.16 | 55.73 | 55.05 | 55.39 | 3,288,221 | +0.33(+0.60%) |
Jan 19, 2017 | 55.16 | 55.31 | 54.99 | 55.06 | 2,005,489 | -0.15(-0.28%) |
Jan 18, 2017 | 55.24 | 55.65 | 55.10 | 55.22 | 2,575,302 | -0.04(-0.07%) |
Jan 17, 2017 | 54.85 | 55.27 | 54.83 | 55.25 | 3,201,469 | +0.50(+0.91%) |
Jan 13, 2017 | 54.76 | 54.76 | 54.76 | 0 | -0.41(-0.75%) | |
Jan 12, 2017 | 55.09 | 55.48 | 54.98 | 55.17 | 1,862,446 | +0.04(+0.07%) |
Jan 11, 2017 | 54.96 | 55.39 | 54.91 | 55.13 | 1,504,310 | +0.16(+0.29%) |
Jan 10, 2017 | 55.45 | 55.50 | 54.94 | 54.97 | 1,562,398 | -0.36(-0.65%) |
Jan 09, 2017 | 56.20 | 56.20 | 55.25 | 55.33 | 2,068,532 | -0.77(-1.37%) |
Jan 06, 2017 | 55.82 | 56.32 | 55.69 | 56.10 | 1,405,694 | +0.02(+0.03%) |
Jan 05, 2017 | 56.03 | 56.29 | 55.51 | 56.08 | 2,054,677 | -0.05(-0.10%) |
Jan 04, 2017 | 56.41 | 56.56 | 56.10 | 56.14 | 1,431,126 | -0.15(-0.26%) |
Jan 03, 2017 | 56.54 | 56.54 | 55.87 | 56.28 | 2,216,915 | -0.26(-0.46%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.39 | 56.87 | 56.25 | 56.73 | 1,905,376 | +0.41(+0.72%) |
Dec 28, 2016 | 56.63 | 56.69 | 56.24 | 56.33 | 879,682 | -0.32(-0.57%) |
Dec 27, 2016 | 56.44 | 56.81 | 56.20 | 56.65 | 856,509 | +0.21(+0.38%) |
Dec 23, 2016 | 56.44 | 56.44 | 56.44 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.23 | 56.64 | 55.77 | 56.50 | 2,199,537 | +0.39(+0.70%) |
Dec 21, 2016 | 56.16 | 56.76 | 55.99 | 56.11 | 2,235,343 | -0.09(-0.16%) |
Dec 20, 2016 | 55.18 | 56.21 | 55.10 | 56.21 | 1,837,976 | +0.27(+0.48%) |
Dec 19, 2016 | 56.24 | 56.36 | 55.72 | 55.94 | 7,175,822 | -0.28(-0.50%) |
Dec 16, 2016 | 56.35 | 56.80 | 56.05 | 56.22 | 3,156,687 | -0.09(-0.16%) |
Dec 15, 2016 | 56.01 | 56.65 | 55.88 | 56.31 | 1,675,649 | +0.22(+0.40%) |
Dec 14, 2016 | 56.87 | 57.06 | 55.96 | 56.09 | 1,721,602 | -0.64(-1.12%) |
Dec 13, 2016 | 56.61 | 57.14 | 56.50 | 56.73 | 2,173,193 | +0.12(+0.20%) |
Dec 12, 2016 | 55.96 | 56.74 | 55.91 | 56.61 | 2,318,427 | +0.53(+0.94%) |
Dec 09, 2016 | 55.35 | 56.25 | 55.29 | 56.08 | 3,120,316 | +0.78(+1.42%) |
Dec 08, 2016 | 55.48 | 55.53 | 55.12 | 55.30 | 1,471,478 | -0.43(-0.77%) |
Dec 07, 2016 | 54.45 | 55.81 | 54.45 | 55.73 | 2,553,498 | +0.52(+0.94%) |
Dec 06, 2016 | 55.13 | 55.35 | 54.93 | 55.21 | 1,444,600 | +0.23(+0.42%) |
Dec 05, 2016 | 54.64 | 54.99 | 54.55 | 54.98 | 2,705,771 | +0.38(+0.70%) |
Dec 02, 2016 | 54.64 | 54.85 | 54.30 | 54.59 | 1,763,716 | +0.16(+0.30%) |
Dec 01, 2016 | 54.93 | 55.12 | 54.26 | 54.43 | 3,072,726 | -0.80(-1.44%) |
Nov 30, 2016 | 56.20 | 56.29 | 55.20 | 55.23 | 2,417,633 | -1.24(-2.20%) |
Nov 29, 2016 | 56.40 | 56.56 | 55.87 | 56.47 | 1,251,216 | +0.19(+0.34%) |
Nov 28, 2016 | 56.37 | 56.81 | 56.12 | 56.28 | 1,435,843 | -0.21(-0.36%) |
Nov 25, 2016 | 56.15 | 56.73 | 56.01 | 56.49 | 652,849 | +0.59(+1.05%) |
Nov 23, 2016 | 55.90 | 55.90 | 55.90 | 0 | -0.84(-1.48%) | |
Nov 22, 2016 | 56.07 | 56.87 | 56.07 | 56.74 | 1,682,821 | +0.84(+1.50%) |
Nov 21, 2016 | 55.66 | 56.06 | 55.47 | 55.90 | 1,718,155 | +0.24(+0.44%) |
Nov 18, 2016 | 55.87 | 56.02 | 55.48 | 55.66 | 1,553,322 | -0.28(-0.50%) |
Nov 17, 2016 | 55.65 | 56.19 | 55.28 | 55.94 | 1,572,179 | +0.14(+0.25%) |
Nov 16, 2016 | 55.95 | 56.08 | 55.57 | 55.80 | 1,457,296 | -0.11(-0.19%) |
Nov 15, 2016 | 55.40 | 55.99 | 55.38 | 55.91 | 2,473,759 | +0.66(+1.20%) |
Nov 14, 2016 | 55.17 | 55.57 | 54.71 | 55.25 | 3,046,160 | +0.02(+0.04%) |
Nov 11, 2016 | 55.39 | 55.79 | 54.88 | 55.22 | 2,343,604 | -0.11(-0.21%) |
Nov 10, 2016 | 56.72 | 56.85 | 55.19 | 55.34 | 3,902,311 | -1.70(-2.98%) |
Nov 09, 2016 | 57.45 | 57.47 | 55.89 | 57.04 | 2,524,714 | -1.58(-2.70%) |
Nov 08, 2016 | 56.94 | 59.69 | 56.94 | 58.62 | 4,451,521 | +1.53(+2.68%) |
Nov 07, 2016 | 56.65 | 57.17 | 56.41 | 57.09 | 1,684,759 | +0.97(+1.74%) |
Nov 04, 2016 | 56.32 | 56.44 | 56.01 | 56.11 | 1,739,373 | -0.23(-0.41%) |
Nov 03, 2016 | 57.12 | 57.22 | 56.18 | 56.34 | 2,131,353 | -0.85(-1.49%) |
Nov 02, 2016 | 57.33 | 57.75 | 57.02 | 57.20 | 2,996,643 | -0.09(-0.16%) |
Nov 01, 2016 | 57.60 | 57.92 | 56.91 | 57.29 | 4,014,623 | +0.06(+0.11%) |
Oct 31, 2016 | 57.05 | 57.24 | 56.86 | 57.23 | 3,171,915 | +0.38(+0.67%) |
Oct 28, 2016 | 56.57 | 57.11 | 56.47 | 56.85 | 2,809,378 | +0.36(+0.63%) |
Oct 27, 2016 | 56.42 | 56.87 | 56.37 | 56.49 | 2,531,625 | +0.07(+0.12%) |
Oct 26, 2016 | 56.51 | 56.77 | 56.34 | 56.42 | 1,701,634 | -0.11(-0.19%) |
Oct 25, 2016 | 56.50 | 56.74 | 56.49 | 56.53 | 1,435,035 | -0.05(-0.09%) |
Oct 24, 2016 | 56.78 | 56.98 | 56.27 | 56.58 | 2,269,489 | -0.05(-0.08%) |
Oct 21, 2016 | 56.38 | 56.81 | 56.11 | 56.62 | 2,272,110 | +0.08(+0.15%) |
Oct 20, 2016 | 57.10 | 57.10 | 56.41 | 56.54 | 2,383,839 | -0.53(-0.93%) |
Oct 19, 2016 | 57.41 | 57.44 | 56.80 | 57.07 | 1,715,676 | -0.33(-0.57%) |
Oct 18, 2016 | 57.46 | 57.65 | 57.22 | 57.40 | 1,683,462 | +0.28(+0.49%) |
Oct 17, 2016 | 57.63 | 57.64 | 57.07 | 57.12 | 3,549,181 | -0.38(-0.66%) |
Oct 14, 2016 | 57.88 | 58.13 | 57.47 | 57.50 | 3,013,350 | -0.22(-0.38%) |
Oct 13, 2016 | 57.94 | 57.94 | 57.21 | 57.72 | 2,374,185 | -0.52(-0.89%) |
Oct 12, 2016 | 57.90 | 58.43 | 57.79 | 58.24 | 1,361,299 | +0.31(+0.54%) |
Oct 11, 2016 | 58.25 | 58.29 | 57.71 | 57.93 | 2,123,756 | -0.32(-0.55%) |
Oct 10, 2016 | 58.27 | 58.70 | 58.06 | 58.25 | 2,176,436 | +0.10(+0.17%) |
Oct 07, 2016 | 57.94 | 58.54 | 57.81 | 58.15 | 2,876,192 | +0.28(+0.49%) |
Oct 06, 2016 | 57.84 | 58.02 | 57.49 | 57.87 | 2,217,166 | -0.16(-0.28%) |
Oct 05, 2016 | 58.08 | 58.25 | 57.35 | 58.03 | 3,205,165 | +0.02(+0.04%) |
Oct 04, 2016 | 58.66 | 58.75 | 57.92 | 58.00 | 2,102,855 | -0.84(-1.42%) |