Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.74 | 64.13 | 63.65 | 63.65 | 4,791,445 | +0.08(+0.12%) |
Jul 28, 2017 | 64.02 | 64.33 | 63.45 | 63.57 | 2,854,730 | -0.65(-1.02%) |
Jul 27, 2017 | 63.48 | 64.54 | 63.33 | 64.22 | 2,879,675 | +0.62(+0.97%) |
Jul 26, 2017 | 64.36 | 64.38 | 63.55 | 63.61 | 2,308,306 | -0.57(-0.89%) |
Jul 25, 2017 | 63.23 | 64.35 | 63.23 | 64.18 | 3,073,218 | +1.37(+2.18%) |
Jul 24, 2017 | 62.84 | 63.09 | 62.71 | 62.81 | 1,865,783 | -0.15(-0.24%) |
Jul 21, 2017 | 62.55 | 63.32 | 62.30 | 62.96 | 2,882,614 | +0.37(+0.59%) |
Jul 20, 2017 | 63.05 | 63.14 | 62.31 | 62.59 | 1,536,614 | -0.43(-0.68%) |
Jul 19, 2017 | 62.28 | 63.03 | 62.21 | 63.01 | 2,192,483 | +0.73(+1.17%) |
Jul 18, 2017 | 62.38 | 62.41 | 61.94 | 62.28 | 1,762,126 | +0.11(+0.18%) |
Jul 17, 2017 | 62.25 | 62.48 | 62.04 | 62.17 | 2,426,251 | -0.30(-0.47%) |
Jul 14, 2017 | 62.21 | 62.58 | 62.05 | 62.47 | 1,889,323 | +0.36(+0.59%) |
Jul 13, 2017 | 62.27 | 62.51 | 61.64 | 62.10 | 3,051,546 | -0.40(-0.63%) |
Jul 12, 2017 | 62.95 | 63.15 | 62.25 | 62.50 | 2,113,285 | -0.09(-0.15%) |
Jul 11, 2017 | 62.53 | 62.89 | 62.25 | 62.59 | 1,797,661 | -0.08(-0.12%) |
Jul 10, 2017 | 62.68 | 62.98 | 62.57 | 62.66 | 1,972,095 | -0.11(-0.17%) |
Jul 07, 2017 | 62.25 | 62.94 | 61.97 | 62.77 | 2,251,225 | +0.54(+0.87%) |
Jul 06, 2017 | 62.62 | 62.77 | 62.08 | 62.23 | 2,093,322 | -0.33(-0.53%) |
Jul 05, 2017 | 63.27 | 63.27 | 62.43 | 62.57 | 2,597,803 | -0.77(-1.21%) |
Jul 03, 2017 | 63.05 | 63.74 | 63.01 | 63.33 | 1,417,023 | +0.49(+0.79%) |
Jun 30, 2017 | 62.56 | 63.16 | 62.25 | 62.84 | 3,235,362 | +0.62(+1.00%) |
Jun 29, 2017 | 62.39 | 62.94 | 62.16 | 62.22 | 3,308,081 | +0.06(+0.10%) |
Jun 28, 2017 | 61.56 | 62.41 | 61.55 | 62.16 | 3,049,625 | +0.95(+1.55%) |
Jun 27, 2017 | 61.09 | 61.78 | 60.98 | 61.21 | 2,176,368 | +0.23(+0.37%) |
Jun 26, 2017 | 61.01 | 61.29 | 60.84 | 60.98 | 1,990,814 | -0.02(-0.04%) |
Jun 23, 2017 | 59.90 | 61.08 | 59.88 | 61.00 | 3,548,454 | +1.03(+1.72%) |
Jun 22, 2017 | 60.05 | 60.35 | 59.75 | 59.97 | 1,337,033 | +0.02(+0.03%) |
Jun 21, 2017 | 60.45 | 60.62 | 59.75 | 59.95 | 2,729,006 | -0.50(-0.83%) |
Jun 20, 2017 | 61.02 | 61.25 | 59.97 | 60.45 | 3,026,114 | -1.28(-2.08%) |
Jun 19, 2017 | 61.55 | 61.95 | 61.44 | 61.74 | 3,628,469 | +0.23(+0.37%) |
Jun 16, 2017 | 60.36 | 61.54 | 60.20 | 61.51 | 6,409,498 | +1.41(+2.35%) |
Jun 15, 2017 | 59.74 | 60.32 | 59.68 | 60.10 | 2,838,762 | +0.23(+0.38%) |
Jun 14, 2017 | 61.24 | 61.28 | 59.85 | 59.87 | 3,698,517 | -1.41(-2.29%) |
Jun 13, 2017 | 61.02 | 61.35 | 60.72 | 61.27 | 2,425,276 | +0.32(+0.52%) |
Jun 12, 2017 | 60.47 | 61.16 | 60.48 | 60.96 | 3,909,708 | +0.49(+0.80%) |
Jun 09, 2017 | 58.79 | 60.57 | 58.74 | 60.47 | 3,727,624 | +1.65(+2.80%) |
Jun 08, 2017 | 59.23 | 58.36 | 58.82 | 3,203,827 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.24 | 58.63 | 58.02 | 58.49 | 3,363,390 | -0.06(-0.10%) |
Jun 06, 2017 | 58.28 | 58.59 | 58.00 | 58.55 | 2,246,437 | +0.14(+0.23%) |
Jun 05, 2017 | 57.90 | 58.69 | 57.90 | 58.41 | 2,963,275 | +0.37(+0.64%) |
Jun 02, 2017 | 57.88 | 58.37 | 57.64 | 58.04 | 2,830,287 | -0.19(-0.33%) |
Jun 01, 2017 | 58.04 | 58.30 | 57.68 | 58.23 | 3,294,768 | +0.39(+0.67%) |
May 31, 2017 | 58.44 | 58.69 | 57.76 | 57.84 | 5,056,092 | -0.68(-1.16%) |
May 30, 2017 | 58.73 | 59.03 | 58.38 | 58.52 | 2,526,771 | -0.33(-0.57%) |
May 26, 2017 | 58.99 | 59.21 | 58.63 | 58.85 | 3,027,072 | +0.02(+0.03%) |
May 25, 2017 | 59.66 | 59.94 | 58.68 | 58.83 | 3,638,578 | -0.65(-1.10%) |
May 24, 2017 | 59.36 | 59.74 | 59.21 | 59.49 | 1,876,032 | +0.11(+0.18%) |
May 23, 2017 | 59.85 | 59.88 | 59.34 | 59.38 | 3,917,448 | -0.31(-0.52%) |
May 22, 2017 | 59.51 | 59.88 | 59.44 | 59.69 | 1,824,557 | +0.23(+0.38%) |
May 19, 2017 | 59.02 | 59.68 | 58.78 | 59.47 | 3,017,601 | +0.53(+0.90%) |
May 18, 2017 | 58.80 | 59.23 | 58.37 | 58.93 | 3,334,962 | -0.09(-0.15%) |
May 17, 2017 | 59.69 | 59.87 | 58.99 | 59.02 | 2,906,372 | -0.66(-1.11%) |
May 16, 2017 | 60.37 | 60.40 | 59.44 | 59.69 | 2,647,313 | -0.67(-1.11%) |
May 15, 2017 | 60.48 | 60.78 | 60.14 | 60.35 | 2,290,996 | +0.25(+0.41%) |
May 12, 2017 | 59.87 | 60.25 | 59.74 | 60.11 | 1,911,511 | +0.20(+0.34%) |
May 11, 2017 | 60.19 | 60.28 | 59.67 | 59.90 | 1,912,168 | -0.17(-0.29%) |
May 10, 2017 | 60.09 | 60.29 | 59.86 | 60.08 | 2,244,732 | +0.11(+0.19%) |
May 09, 2017 | 59.92 | 60.35 | 59.80 | 59.96 | 1,932,538 | -0.03(-0.05%) |
May 08, 2017 | 59.56 | 60.06 | 59.35 | 59.99 | 2,479,431 | +0.22(+0.37%) |
May 05, 2017 | 59.01 | 59.83 | 59.00 | 59.77 | 2,341,629 | +0.84(+1.42%) |
May 04, 2017 | 59.74 | 59.74 | 58.76 | 58.94 | 2,872,331 | -1.02(-1.70%) |
May 03, 2017 | 59.44 | 60.08 | 59.31 | 59.96 | 2,583,699 | +0.25(+0.42%) |
May 02, 2017 | 60.21 | 60.32 | 59.56 | 59.71 | 2,924,289 | -0.23(-0.38%) |
May 01, 2017 | 59.90 | 60.52 | 59.75 | 59.93 | 3,495,800 | +0.00(+0.00%) |
Apr 28, 2017 | 59.96 | 60.97 | 59.56 | 59.93 | 6,983,699 | +1.14(+1.93%) |
Apr 27, 2017 | 58.77 | 58.86 | 57.95 | 58.80 | 3,984,739 | -0.05(-0.08%) |
Apr 26, 2017 | 58.70 | 59.43 | 58.50 | 58.84 | 3,952,587 | +0.02(+0.04%) |
Apr 25, 2017 | 58.46 | 58.89 | 58.19 | 58.82 | 3,494,971 | +0.43(+0.74%) |
Apr 24, 2017 | 58.09 | 58.45 | 57.81 | 58.39 | 3,296,544 | +0.87(+1.52%) |
Apr 21, 2017 | 56.95 | 57.69 | 56.95 | 57.51 | 3,399,803 | +0.45(+0.79%) |
Apr 20, 2017 | 56.87 | 57.53 | 56.75 | 57.06 | 2,233,256 | +0.32(+0.56%) |
Apr 19, 2017 | 57.21 | 57.36 | 56.60 | 56.75 | 3,333,705 | -0.45(-0.79%) |
Apr 18, 2017 | 57.74 | 57.98 | 56.98 | 57.20 | 3,088,115 | -0.81(-1.40%) |
Apr 17, 2017 | 57.75 | 58.01 | 57.68 | 58.01 | 2,056,013 | +0.26(+0.44%) |
Apr 13, 2017 | 58.20 | 58.52 | 57.59 | 57.76 | 3,460,159 | -0.53(-0.92%) |
Apr 12, 2017 | 58.86 | 58.95 | 58.20 | 58.29 | 2,663,045 | -0.38(-0.64%) |
Apr 11, 2017 | 58.61 | 58.74 | 58.12 | 58.67 | 2,711,916 | -0.13(-0.22%) |
Apr 10, 2017 | 58.39 | 59.24 | 58.38 | 58.80 | 3,323,947 | +0.68(+1.17%) |
Apr 07, 2017 | 57.97 | 58.50 | 57.65 | 58.12 | 3,297,822 | +0.20(+0.35%) |
Apr 06, 2017 | 58.45 | 58.49 | 57.74 | 57.91 | 4,410,475 | -0.52(-0.89%) |
Apr 05, 2017 | 59.32 | 59.87 | 58.40 | 58.43 | 3,805,553 | -0.65(-1.10%) |
Apr 04, 2017 | 59.13 | 59.17 | 58.51 | 59.08 | 1,817,217 | +0.11(+0.18%) |
Apr 03, 2017 | 59.58 | 59.68 | 58.76 | 58.98 | 2,271,408 | -0.70(-1.17%) |
Mar 31, 2017 | 59.13 | 59.83 | 59.07 | 59.68 | 3,642,753 | +0.47(+0.80%) |
Mar 30, 2017 | 59.04 | 59.40 | 58.71 | 59.20 | 4,303,092 | +0.20(+0.34%) |
Mar 29, 2017 | 58.61 | 59.13 | 58.41 | 59.00 | 3,029,286 | +0.30(+0.51%) |
Mar 28, 2017 | 58.31 | 58.84 | 58.07 | 58.70 | 3,170,722 | +0.50(+0.87%) |
Mar 27, 2017 | 57.98 | 58.60 | 57.76 | 58.19 | 2,773,481 | -0.02(-0.03%) |
Mar 24, 2017 | 59.07 | 59.26 | 58.09 | 58.21 | 3,132,453 | -0.91(-1.54%) |
Mar 23, 2017 | 59.19 | 59.65 | 59.08 | 59.12 | 2,936,342 | -0.26(-0.44%) |
Mar 22, 2017 | 58.98 | 59.46 | 58.64 | 59.38 | 4,018,032 | +0.17(+0.29%) |
Mar 21, 2017 | 59.88 | 60.10 | 58.95 | 59.21 | 6,147,925 | -0.61(-1.02%) |
Mar 20, 2017 | 60.17 | 60.26 | 59.59 | 59.82 | 3,033,857 | -0.40(-0.66%) |
Mar 17, 2017 | 60.16 | 60.33 | 59.99 | 60.22 | 3,716,479 | +0.19(+0.31%) |
Mar 16, 2017 | 60.31 | 60.34 | 59.83 | 60.03 | 3,284,998 | -0.35(-0.57%) |
Mar 15, 2017 | 59.47 | 60.48 | 59.47 | 60.38 | 3,201,663 | +1.24(+2.09%) |
Mar 14, 2017 | 59.13 | 59.34 | 58.88 | 59.14 | 3,110,819 | -0.38(-0.63%) |
Mar 13, 2017 | 59.44 | 59.88 | 59.29 | 59.52 | 2,892,246 | +0.11(+0.19%) |
Mar 10, 2017 | 58.14 | 59.50 | 57.70 | 59.41 | 6,687,956 | +1.52(+2.63%) |
Mar 09, 2017 | 58.02 | 58.31 | 57.46 | 57.88 | 3,563,861 | -0.31(-0.53%) |
Mar 08, 2017 | 58.46 | 58.99 | 58.10 | 58.19 | 3,740,099 | -0.17(-0.30%) |
Mar 07, 2017 | 59.22 | 59.37 | 58.30 | 58.37 | 3,555,997 | -0.93(-1.58%) |
Mar 06, 2017 | 58.88 | 59.43 | 58.77 | 59.30 | 2,453,386 | +0.29(+0.49%) |
Mar 03, 2017 | 59.13 | 59.53 | 58.89 | 59.01 | 2,307,076 | +0.01(+0.01%) |
Mar 02, 2017 | 59.72 | 59.77 | 58.88 | 59.01 | 3,384,053 | -0.78(-1.31%) |
Mar 01, 2017 | 59.44 | 60.29 | 59.42 | 59.79 | 4,253,902 | +0.89(+1.51%) |
Feb 28, 2017 | 59.35 | 59.62 | 58.84 | 58.90 | 4,303,849 | -0.50(-0.85%) |
Feb 27, 2017 | 58.91 | 59.65 | 58.76 | 59.41 | 3,515,694 | +0.63(+1.06%) |
Feb 24, 2017 | 59.05 | 59.13 | 58.52 | 58.78 | 2,954,347 | -0.44(-0.74%) |
Feb 23, 2017 | 59.51 | 59.77 | 59.03 | 59.22 | 2,475,546 | +0.17(+0.29%) |
Feb 22, 2017 | 59.51 | 59.51 | 58.92 | 59.04 | 2,678,152 | -0.49(-0.82%) |
Feb 21, 2017 | 59.57 | 59.80 | 59.33 | 59.53 | 3,761,499 | +0.28(+0.47%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.12(+0.20%) | |
Feb 16, 2017 | 59.96 | 60.03 | 59.06 | 59.13 | 3,902,827 | -0.72(-1.20%) |
Feb 15, 2017 | 59.59 | 60.08 | 59.53 | 59.85 | 3,034,198 | +0.07(+0.12%) |
Feb 14, 2017 | 59.78 | 59.87 | 59.15 | 59.78 | 3,404,824 | +0.06(+0.10%) |
Feb 13, 2017 | 59.69 | 59.88 | 59.47 | 59.72 | 2,825,940 | +0.03(+0.05%) |
Feb 10, 2017 | 59.36 | 59.78 | 59.33 | 59.69 | 2,717,130 | +0.46(+0.77%) |
Feb 09, 2017 | 58.94 | 59.51 | 59.03 | 59.23 | 3,475,011 | +0.29(+0.49%) |
Feb 08, 2017 | 58.48 | 59.06 | 58.15 | 58.94 | 4,071,235 | +0.23(+0.39%) |
Feb 07, 2017 | 59.12 | 59.15 | 58.15 | 58.71 | 4,355,713 | -0.44(-0.75%) |
Feb 06, 2017 | 59.79 | 59.93 | 59.04 | 59.15 | 4,036,309 | -0.61(-1.01%) |
Feb 03, 2017 | 60.16 | 60.69 | 58.91 | 59.75 | 4,913,835 | -0.82(-1.36%) |
Feb 02, 2017 | 60.49 | 60.73 | 59.96 | 60.58 | 4,532,527 | +0.22(+0.37%) |
Feb 01, 2017 | 61.37 | 61.52 | 60.06 | 60.35 | 4,054,454 | -0.65(-1.07%) |
Jan 31, 2017 | 61.28 | 61.56 | 60.65 | 61.00 | 3,666,471 | -0.53(-0.86%) |
Jan 30, 2017 | 61.66 | 61.85 | 61.05 | 61.53 | 3,177,710 | -0.33(-0.53%) |
Jan 27, 2017 | 62.79 | 63.04 | 61.66 | 61.86 | 2,808,910 | -1.10(-1.74%) |
Jan 26, 2017 | 63.66 | 63.78 | 62.80 | 62.96 | 2,166,105 | -0.57(-0.89%) |
Jan 25, 2017 | 63.31 | 63.74 | 63.13 | 63.53 | 2,285,200 | +0.61(+0.96%) |
Jan 24, 2017 | 61.76 | 63.12 | 61.70 | 62.92 | 3,209,208 | +1.49(+2.42%) |
Jan 23, 2017 | 62.24 | 62.31 | 61.30 | 61.43 | 2,721,088 | -0.63(-1.01%) |
Jan 20, 2017 | 62.40 | 62.80 | 61.72 | 62.06 | 2,767,287 | +0.04(+0.06%) |
Jan 19, 2017 | 62.74 | 62.84 | 61.79 | 62.02 | 2,581,855 | -0.85(-1.36%) |
Jan 18, 2017 | 62.42 | 63.16 | 62.41 | 62.88 | 2,632,708 | +0.43(+0.68%) |
Jan 17, 2017 | 62.19 | 63.27 | 62.09 | 62.45 | 3,184,095 | +0.20(+0.32%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | -0.78(-1.24%) | |
Jan 12, 2017 | 63.59 | 63.62 | 62.41 | 63.03 | 2,902,688 | -0.41(-0.65%) |
Jan 11, 2017 | 62.71 | 63.98 | 62.63 | 63.44 | 4,731,342 | +0.84(+1.35%) |
Jan 10, 2017 | 62.78 | 63.66 | 62.47 | 62.60 | 4,947,563 | -0.19(-0.31%) |
Jan 09, 2017 | 63.46 | 63.46 | 62.59 | 62.79 | 3,454,458 | -1.03(-1.62%) |
Jan 06, 2017 | 64.86 | 65.00 | 63.74 | 63.83 | 2,661,865 | -1.00(-1.54%) |
Jan 05, 2017 | 65.22 | 65.86 | 64.77 | 64.83 | 2,751,411 | -0.39(-0.60%) |
Jan 04, 2017 | 65.15 | 65.96 | 65.08 | 65.22 | 3,086,708 | +0.35(+0.54%) |
Jan 03, 2017 | 65.25 | 65.71 | 64.76 | 64.86 | 3,021,125 | +0.28(+0.44%) |
Dec 30, 2016 | 64.58 | 64.58 | 64.58 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.03 | 65.39 | 64.54 | 64.76 | 1,385,688 | -0.35(-0.54%) |
Dec 28, 2016 | 65.57 | 65.74 | 65.04 | 65.11 | 1,818,918 | -0.46(-0.71%) |
Dec 27, 2016 | 65.67 | 65.87 | 65.48 | 65.57 | 1,239,776 | +0.01(+0.02%) |
Dec 23, 2016 | 65.56 | 65.56 | 65.56 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.80 | 65.72 | 64.60 | 65.44 | 1,949,126 | +0.58(+0.90%) |
Dec 21, 2016 | 65.10 | 65.19 | 64.70 | 64.86 | 2,024,408 | -0.12(-0.18%) |
Dec 20, 2016 | 65.31 | 65.39 | 64.78 | 64.98 | 1,985,217 | -0.17(-0.26%) |
Dec 19, 2016 | 65.16 | 65.35 | 64.91 | 65.15 | 2,028,872 | -0.22(-0.33%) |
Dec 16, 2016 | 64.87 | 65.44 | 64.68 | 65.37 | 3,071,801 | +0.67(+1.03%) |
Dec 15, 2016 | 64.36 | 65.09 | 64.22 | 64.70 | 2,855,004 | +0.11(+0.17%) |
Dec 14, 2016 | 65.51 | 65.81 | 64.54 | 64.59 | 3,568,490 | -1.31(-1.98%) |
Dec 13, 2016 | 65.57 | 66.42 | 65.27 | 65.90 | 2,602,670 | +0.65(+1.00%) |
Dec 12, 2016 | 65.77 | 66.13 | 64.82 | 65.25 | 2,467,552 | +0.10(+0.16%) |
Dec 09, 2016 | 65.54 | 65.54 | 64.92 | 65.14 | 2,024,348 | -0.35(-0.54%) |
Dec 08, 2016 | 65.07 | 65.74 | 64.96 | 65.49 | 2,998,018 | +0.46(+0.71%) |
Dec 07, 2016 | 63.59 | 65.10 | 63.48 | 65.03 | 3,590,193 | +1.57(+2.47%) |
Dec 06, 2016 | 63.62 | 63.85 | 63.20 | 63.46 | 3,430,768 | -0.40(-0.62%) |
Dec 05, 2016 | 63.81 | 64.19 | 63.44 | 63.86 | 3,761,547 | +0.42(+0.66%) |
Dec 02, 2016 | 63.34 | 64.05 | 63.30 | 63.44 | 2,815,673 | -0.07(-0.12%) |
Dec 01, 2016 | 62.72 | 64.12 | 62.48 | 63.51 | 4,730,272 | +1.42(+2.29%) |
Nov 30, 2016 | 62.11 | 62.64 | 61.53 | 62.09 | 6,689,276 | +0.52(+0.84%) |
Nov 29, 2016 | 62.30 | 62.41 | 61.51 | 61.58 | 2,877,341 | -1.27(-2.02%) |
Nov 28, 2016 | 63.38 | 63.55 | 62.79 | 62.85 | 4,520,462 | -0.60(-0.94%) |
Nov 25, 2016 | 63.39 | 63.47 | 63.16 | 63.44 | 1,300,747 | -0.13(-0.20%) |
Nov 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 63.50 | 64.00 | 62.91 | 63.44 | 3,818,526 | +0.01(+0.02%) |
Nov 21, 2016 | 63.14 | 63.47 | 62.76 | 63.42 | 2,834,408 | +0.91(+1.46%) |
Nov 18, 2016 | 62.70 | 62.91 | 62.43 | 62.51 | 2,970,778 | -0.14(-0.23%) |
Nov 17, 2016 | 62.57 | 63.23 | 62.48 | 62.65 | 3,070,417 | +0.62(+1.00%) |
Nov 16, 2016 | 62.52 | 62.65 | 61.87 | 62.03 | 2,142,557 | -0.52(-0.84%) |
Nov 15, 2016 | 62.30 | 62.62 | 61.66 | 62.56 | 4,001,766 | +0.72(+1.17%) |
Nov 14, 2016 | 60.98 | 61.93 | 60.84 | 61.83 | 3,508,515 | +0.85(+1.39%) |
Nov 11, 2016 | 61.49 | 61.63 | 60.73 | 60.98 | 2,947,445 | -0.65(-1.05%) |
Nov 10, 2016 | 61.07 | 62.13 | 60.96 | 61.63 | 4,298,726 | +0.47(+0.78%) |
Nov 09, 2016 | 58.81 | 61.68 | 58.54 | 61.16 | 6,052,428 | +1.90(+3.20%) |
Nov 08, 2016 | 59.13 | 59.88 | 59.05 | 59.26 | 2,180,730 | -0.03(-0.05%) |
Nov 07, 2016 | 59.06 | 59.51 | 58.98 | 59.29 | 2,765,524 | +0.99(+1.69%) |
Nov 04, 2016 | 58.51 | 59.00 | 58.05 | 58.30 | 2,114,609 | -0.36(-0.61%) |
Nov 03, 2016 | 58.29 | 59.19 | 57.60 | 58.66 | 3,411,972 | +0.55(+0.94%) |
Nov 02, 2016 | 58.97 | 59.20 | 57.86 | 58.11 | 3,989,721 | -1.42(-2.38%) |
Nov 01, 2016 | 61.08 | 61.72 | 58.95 | 59.52 | 5,866,435 | -0.67(-1.11%) |
Oct 31, 2016 | 59.49 | 60.81 | 59.35 | 60.19 | 3,800,151 | +0.76(+1.27%) |
Oct 28, 2016 | 58.77 | 60.64 | 58.60 | 59.43 | 4,014,075 | +0.10(+0.18%) |
Oct 27, 2016 | 60.17 | 60.27 | 59.23 | 59.33 | 3,282,004 | -0.79(-1.32%) |
Oct 26, 2016 | 59.55 | 60.46 | 59.42 | 60.12 | 2,783,837 | +0.22(+0.37%) |
Oct 25, 2016 | 59.55 | 60.14 | 59.29 | 59.90 | 3,051,979 | +0.13(+0.21%) |
Oct 24, 2016 | 59.73 | 60.10 | 59.24 | 59.78 | 2,009,281 | +0.18(+0.30%) |
Oct 21, 2016 | 58.75 | 59.66 | 58.45 | 59.60 | 2,791,833 | +0.45(+0.77%) |
Oct 20, 2016 | 58.89 | 59.28 | 58.53 | 59.15 | 1,897,284 | +0.05(+0.09%) |
Oct 19, 2016 | 59.27 | 59.42 | 58.93 | 59.09 | 2,342,684 | +0.06(+0.10%) |
Oct 18, 2016 | 59.14 | 59.33 | 58.82 | 59.03 | 1,805,690 | +0.33(+0.57%) |
Oct 17, 2016 | 58.83 | 59.13 | 58.41 | 58.70 | 3,231,660 | -0.13(-0.21%) |
Oct 14, 2016 | 59.15 | 59.43 | 58.75 | 58.83 | 1,915,515 | +0.12(+0.20%) |
Oct 13, 2016 | 58.73 | 58.94 | 57.90 | 58.71 | 2,946,283 | -0.49(-0.83%) |
Oct 12, 2016 | 59.75 | 59.75 | 58.97 | 59.20 | 2,244,194 | -0.56(-0.93%) |
Oct 11, 2016 | 60.26 | 60.33 | 59.47 | 59.75 | 2,132,342 | -0.55(-0.91%) |
Oct 10, 2016 | 59.98 | 60.41 | 59.93 | 60.30 | 1,804,512 | +0.67(+1.13%) |
Oct 07, 2016 | 60.08 | 60.13 | 59.34 | 59.63 | 2,176,931 | -0.28(-0.47%) |
Oct 06, 2016 | 60.21 | 60.45 | 59.37 | 59.91 | 2,466,438 | -0.24(-0.39%) |
Oct 05, 2016 | 59.78 | 60.38 | 59.61 | 60.15 | 3,179,160 | +0.94(+1.59%) |
Oct 04, 2016 | 59.59 | 60.28 | 59.15 | 59.20 | 2,676,712 | -0.44(-0.73%) |
Oct 03, 2016 | 59.65 | 59.91 | 59.20 | 59.64 | 2,295,211 | -0.10(-0.17%) |
Sep 30, 2016 | 59.28 | 60.05 | 59.00 | 59.75 | 3,797,580 | +0.94(+1.60%) |
Sep 29, 2016 | 60.12 | 60.22 | 58.49 | 58.80 | 5,554,994 | -1.42(-2.35%) |
Sep 28, 2016 | 59.14 | 60.31 | 58.82 | 60.22 | 3,956,856 | +1.32(+2.24%) |
Sep 27, 2016 | 58.61 | 59.21 | 58.54 | 58.90 | 3,066,464 | -0.04(-0.08%) |
Sep 26, 2016 | 59.18 | 59.54 | 58.88 | 58.95 | 3,169,670 | -0.08(-0.14%) |
Sep 23, 2016 | 59.08 | 59.30 | 58.64 | 59.03 | 2,784,123 | -0.33(-0.56%) |
Sep 22, 2016 | 59.71 | 60.14 | 59.35 | 59.36 | 2,330,325 | -0.03(-0.05%) |
Sep 21, 2016 | 59.20 | 59.48 | 58.87 | 59.39 | 2,876,877 | +0.36(+0.62%) |
Sep 20, 2016 | 59.60 | 59.69 | 59.03 | 59.03 | 2,990,803 | -0.57(-0.96%) |
Sep 19, 2016 | 59.16 | 59.99 | 58.76 | 59.60 | 4,321,375 | +0.93(+1.59%) |
Sep 16, 2016 | 58.09 | 58.81 | 58.03 | 58.66 | 10,245,743 | -0.01(-0.01%) |
Sep 15, 2016 | 57.43 | 58.99 | 57.19 | 58.67 | 3,890,056 | +1.58(+2.77%) |
Sep 14, 2016 | 57.22 | 58.03 | 56.94 | 57.09 | 4,199,749 | -0.21(-0.36%) |
Sep 13, 2016 | 57.85 | 57.89 | 57.20 | 57.30 | 5,403,329 | -1.18(-2.02%) |
Sep 12, 2016 | 57.48 | 58.75 | 57.24 | 58.48 | 2,999,294 | +0.73(+1.26%) |
Sep 09, 2016 | 58.89 | 58.89 | 57.75 | 57.75 | 3,821,121 | -1.65(-2.77%) |
Sep 08, 2016 | 59.19 | 59.68 | 58.95 | 59.40 | 2,698,837 | +0.36(+0.62%) |
Sep 07, 2016 | 58.77 | 59.33 | 58.71 | 59.03 | 4,465,825 | +0.36(+0.61%) |
Sep 06, 2016 | 58.80 | 58.85 | 58.42 | 58.68 | 3,680,288 | +0.18(+0.30%) |
Sep 02, 2016 | 58.57 | 58.50 | 58.50 | 58.50 | 2,104,675 | +0.43(+0.74%) |
Sep 01, 2016 | 58.54 | 58.54 | 57.60 | 58.07 | 2,919,437 | -0.12(-0.20%) |
Aug 31, 2016 | 58.71 | 58.87 | 57.94 | 58.19 | 3,570,521 | -0.65(-1.11%) |
Aug 30, 2016 | 58.51 | 59.18 | 58.53 | 58.84 | 2,670,196 | +0.33(+0.57%) |
Aug 29, 2016 | 58.49 | 58.82 | 58.34 | 58.51 | 2,402,945 | +0.19(+0.33%) |
Aug 26, 2016 | 58.67 | 59.12 | 57.98 | 58.31 | 2,778,983 | -0.33(-0.57%) |
Aug 25, 2016 | 57.77 | 58.93 | 57.73 | 58.65 | 4,942,452 | +1.03(+1.79%) |
Aug 24, 2016 | 57.71 | 58.03 | 57.26 | 57.62 | 2,232,152 | -0.10(-0.18%) |
Aug 23, 2016 | 57.24 | 58.00 | 57.08 | 57.72 | 2,324,432 | +0.63(+1.10%) |
Aug 22, 2016 | 57.50 | 57.60 | 56.96 | 57.09 | 3,036,126 | -0.80(-1.38%) |
Aug 19, 2016 | 57.58 | 58.37 | 57.49 | 57.89 | 3,236,364 | +0.07(+0.13%) |
Aug 18, 2016 | 57.84 | 57.99 | 57.25 | 57.82 | 4,896,711 | +0.18(+0.31%) |
Aug 17, 2016 | 57.90 | 58.01 | 57.31 | 57.64 | 3,563,141 | -0.20(-0.35%) |
Aug 16, 2016 | 57.94 | 58.04 | 57.64 | 57.84 | 2,189,979 | +0.01(+0.03%) |
Aug 15, 2016 | 58.24 | 58.31 | 57.55 | 57.83 | 3,816,206 | -0.16(-0.28%) |
Aug 12, 2016 | 57.68 | 58.05 | 57.39 | 57.99 | 3,335,883 | +0.48(+0.83%) |
Aug 11, 2016 | 56.96 | 57.74 | 56.66 | 57.51 | 2,666,848 | +0.89(+1.57%) |
Aug 10, 2016 | 56.57 | 57.29 | 56.29 | 56.62 | 3,028,363 | +0.17(+0.30%) |
Aug 09, 2016 | 57.95 | 57.97 | 56.35 | 56.45 | 4,148,718 | -1.37(-2.37%) |
Aug 08, 2016 | 58.05 | 58.51 | 57.74 | 57.82 | 3,163,789 | +0.22(+0.38%) |
Aug 05, 2016 | 57.18 | 57.84 | 57.02 | 57.60 | 2,200,511 | +0.54(+0.95%) |
Aug 04, 2016 | 57.66 | 58.00 | 56.88 | 57.05 | 3,659,883 | -0.82(-1.42%) |
Aug 03, 2016 | 56.36 | 57.94 | 56.14 | 57.88 | 6,227,744 | +1.85(+3.30%) |
Aug 02, 2016 | 54.84 | 56.16 | 54.82 | 56.03 | 6,154,418 | +1.39(+2.55%) |