Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.76 | 56.04 | 55.15 | 55.89 | 13,036,663 | +0.11(+0.20%) |
Jul 28, 2017 | 55.03 | 56.25 | 54.99 | 55.77 | 12,944,022 | +0.55(+1.00%) |
Jul 27, 2017 | 54.55 | 55.24 | 54.09 | 55.22 | 8,552,849 | +0.64(+1.18%) |
Jul 26, 2017 | 54.98 | 55.53 | 54.36 | 54.58 | 10,249,853 | -0.02(-0.03%) |
Jul 25, 2017 | 54.59 | 55.03 | 54.53 | 54.59 | 8,527,187 | +0.48(+0.89%) |
Jul 24, 2017 | 54.32 | 54.46 | 53.65 | 54.11 | 7,623,304 | -0.09(-0.17%) |
Jul 21, 2017 | 55.24 | 56.18 | 53.93 | 54.20 | 13,391,701 | -0.40(-0.73%) |
Jul 20, 2017 | 55.21 | 55.32 | 54.39 | 54.60 | 9,153,231 | -0.34(-0.62%) |
Jul 19, 2017 | 53.88 | 55.11 | 53.85 | 54.94 | 8,152,716 | +1.03(+1.90%) |
Jul 18, 2017 | 54.84 | 54.85 | 53.75 | 53.92 | 6,578,743 | -0.53(-0.97%) |
Jul 17, 2017 | 54.38 | 55.03 | 54.30 | 54.45 | 7,902,862 | -0.02(-0.03%) |
Jul 14, 2017 | 54.18 | 54.66 | 54.07 | 54.46 | 6,555,249 | +0.29(+0.54%) |
Jul 13, 2017 | 53.34 | 54.21 | 53.31 | 54.17 | 7,674,232 | +0.74(+1.39%) |
Jul 12, 2017 | 54.19 | 54.25 | 53.23 | 53.43 | 7,975,320 | -0.17(-0.32%) |
Jul 11, 2017 | 53.24 | 53.97 | 53.01 | 53.60 | 6,792,673 | +0.36(+0.67%) |
Jul 10, 2017 | 52.81 | 53.51 | 52.78 | 53.24 | 7,209,137 | +0.22(+0.41%) |
Jul 07, 2017 | 52.95 | 53.10 | 52.26 | 53.02 | 8,277,107 | -0.04(-0.08%) |
Jul 06, 2017 | 53.90 | 54.18 | 52.97 | 53.06 | 7,982,868 | -0.50(-0.93%) |
Jul 05, 2017 | 54.80 | 54.80 | 53.23 | 53.56 | 10,890,536 | -1.00(-1.84%) |
Jul 03, 2017 | 53.87 | 54.91 | 53.69 | 54.56 | 6,384,380 | +0.92(+1.72%) |
Jun 30, 2017 | 53.65 | 53.86 | 53.27 | 53.64 | 9,797,259 | +0.37(+0.70%) |
Jun 29, 2017 | 53.44 | 54.02 | 53.20 | 53.27 | 8,831,167 | +0.11(+0.20%) |
Jun 28, 2017 | 53.31 | 53.80 | 53.04 | 53.16 | 7,663,343 | -0.09(-0.17%) |
Jun 27, 2017 | 53.49 | 53.80 | 53.06 | 53.25 | 7,974,823 | -0.43(-0.80%) |
Jun 26, 2017 | 53.86 | 54.10 | 53.39 | 53.68 | 9,871,899 | -0.03(-0.06%) |
Jun 23, 2017 | 53.22 | 53.90 | 53.08 | 53.71 | 9,086,072 | +0.46(+0.86%) |
Jun 22, 2017 | 53.36 | 54.12 | 53.08 | 53.26 | 9,927,522 | -0.08(-0.15%) |
Jun 21, 2017 | 54.16 | 54.17 | 53.17 | 53.34 | 13,960,436 | -1.04(-1.92%) |
Jun 20, 2017 | 54.63 | 54.63 | 53.80 | 54.38 | 11,758,279 | -1.10(-1.98%) |
Jun 19, 2017 | 55.83 | 56.04 | 55.31 | 55.48 | 6,183,270 | -0.39(-0.70%) |
Jun 16, 2017 | 55.07 | 55.87 | 54.63 | 55.87 | 12,494,316 | +1.02(+1.86%) |
Jun 15, 2017 | 55.37 | 55.47 | 54.59 | 54.85 | 11,618,725 | -0.69(-1.25%) |
Jun 14, 2017 | 56.26 | 56.29 | 54.86 | 55.55 | 12,594,922 | -0.95(-1.69%) |
Jun 13, 2017 | 56.47 | 56.79 | 56.08 | 56.50 | 9,675,026 | +0.03(+0.06%) |
Jun 12, 2017 | 57.23 | 57.59 | 56.27 | 56.47 | 9,818,520 | -0.30(-0.53%) |
Jun 09, 2017 | 55.69 | 57.35 | 55.66 | 56.77 | 9,992,626 | +1.12(+2.01%) |
Jun 08, 2017 | 56.30 | 55.59 | 55.65 | 9,499,572 | -0.29(-0.52%) | |
Jun 07, 2017 | 56.66 | 56.92 | 55.33 | 55.95 | 12,553,789 | -1.06(-1.86%) |
Jun 06, 2017 | 56.33 | 57.18 | 55.98 | 57.01 | 8,086,885 | +0.57(+1.01%) |
Jun 05, 2017 | 56.04 | 56.62 | 55.91 | 56.43 | 5,733,123 | +0.25(+0.45%) |
Jun 02, 2017 | 56.12 | 56.31 | 55.42 | 56.18 | 10,613,036 | -0.67(-1.18%) |
Jun 01, 2017 | 56.76 | 57.18 | 56.39 | 56.85 | 7,209,649 | +0.15(+0.27%) |
May 31, 2017 | 55.65 | 56.97 | 55.59 | 56.70 | 10,978,370 | +0.69(+1.24%) |
May 30, 2017 | 56.39 | 56.61 | 55.93 | 56.00 | 8,915,438 | -0.69(-1.22%) |
May 26, 2017 | 56.22 | 56.91 | 55.81 | 56.70 | 11,077,729 | +0.57(+1.01%) |
May 25, 2017 | 57.65 | 57.99 | 55.77 | 56.13 | 18,108,534 | -1.59(-2.76%) |
May 24, 2017 | 58.35 | 58.47 | 57.48 | 57.72 | 6,527,236 | -0.59(-1.01%) |
May 23, 2017 | 58.38 | 58.49 | 57.85 | 58.31 | 6,144,005 | +0.16(+0.28%) |
May 22, 2017 | 58.45 | 58.55 | 57.73 | 58.15 | 7,676,940 | +0.11(+0.20%) |
May 19, 2017 | 58.05 | 58.49 | 57.88 | 58.04 | 9,496,714 | +0.26(+0.45%) |
May 18, 2017 | 57.16 | 58.18 | 57.16 | 57.78 | 7,508,112 | +0.36(+0.62%) |
May 17, 2017 | 57.73 | 57.95 | 57.27 | 57.42 | 7,845,630 | -0.31(-0.53%) |
May 16, 2017 | 58.48 | 58.57 | 57.34 | 57.73 | 8,689,832 | -0.51(-0.87%) |
May 15, 2017 | 58.63 | 58.80 | 58.19 | 58.24 | 10,598,346 | +0.79(+1.38%) |
May 12, 2017 | 58.03 | 58.09 | 57.25 | 57.45 | 9,035,189 | -0.61(-1.06%) |
May 11, 2017 | 59.08 | 59.11 | 57.96 | 58.06 | 9,123,766 | -0.72(-1.22%) |
May 10, 2017 | 58.92 | 59.21 | 58.52 | 58.78 | 8,679,807 | +0.32(+0.54%) |
May 09, 2017 | 58.52 | 58.73 | 58.15 | 58.47 | 8,198,665 | +0.05(+0.08%) |
May 08, 2017 | 58.48 | 59.02 | 58.26 | 58.42 | 10,088,468 | +0.20(+0.35%) |
May 05, 2017 | 57.46 | 58.40 | 57.35 | 58.22 | 13,741,513 | +0.83(+1.45%) |
May 04, 2017 | 57.56 | 57.63 | 56.80 | 57.38 | 15,051,090 | -0.48(-0.82%) |
May 03, 2017 | 57.76 | 58.20 | 57.41 | 57.86 | 9,696,067 | +0.06(+0.11%) |
May 02, 2017 | 58.52 | 58.56 | 57.41 | 57.80 | 11,301,033 | -0.69(-1.18%) |
May 01, 2017 | 58.81 | 59.12 | 58.35 | 58.48 | 8,542,625 | -0.23(-0.40%) |
Apr 28, 2017 | 59.37 | 59.42 | 58.62 | 58.72 | 8,918,869 | -0.20(-0.34%) |
Apr 27, 2017 | 59.74 | 59.80 | 58.32 | 58.92 | 13,406,994 | -1.03(-1.71%) |
Apr 26, 2017 | 59.66 | 60.59 | 59.64 | 59.95 | 7,497,580 | +0.02(+0.03%) |
Apr 25, 2017 | 60.04 | 60.13 | 59.67 | 59.93 | 11,208,344 | -0.01(-0.01%) |
Apr 24, 2017 | 60.67 | 60.75 | 59.81 | 59.94 | 10,460,905 | -0.60(-0.99%) |
Apr 21, 2017 | 59.83 | 60.80 | 59.19 | 60.54 | 17,974,744 | -1.35(-2.18%) |
Apr 20, 2017 | 61.87 | 62.56 | 61.58 | 61.89 | 9,955,245 | +0.02(+0.04%) |
Apr 19, 2017 | 63.33 | 63.48 | 61.61 | 61.86 | 10,061,159 | -1.17(-1.86%) |
Apr 18, 2017 | 62.91 | 63.57 | 62.83 | 63.04 | 5,042,409 | -0.25(-0.40%) |
Apr 17, 2017 | 62.95 | 63.43 | 62.92 | 63.29 | 6,872,678 | +0.07(+0.12%) |
Apr 13, 2017 | 64.17 | 64.23 | 63.06 | 63.22 | 6,218,648 | -1.15(-1.78%) |
Apr 12, 2017 | 64.49 | 65.43 | 64.10 | 64.36 | 7,447,498 | -0.06(-0.10%) |
Apr 11, 2017 | 63.67 | 64.47 | 63.16 | 64.43 | 8,310,309 | +0.76(+1.19%) |
Apr 10, 2017 | 63.64 | 63.86 | 63.42 | 63.67 | 4,129,007 | +0.31(+0.49%) |
Apr 07, 2017 | 63.68 | 63.80 | 63.22 | 63.36 | 5,272,915 | -0.23(-0.37%) |
Apr 06, 2017 | 63.66 | 63.85 | 63.38 | 63.60 | 6,340,447 | +0.26(+0.41%) |
Apr 05, 2017 | 63.63 | 64.29 | 63.30 | 63.34 | 6,540,478 | +0.07(+0.12%) |
Apr 04, 2017 | 62.86 | 63.40 | 62.46 | 63.26 | 5,795,369 | +0.41(+0.66%) |
Apr 03, 2017 | 63.34 | 63.36 | 62.39 | 62.85 | 8,647,227 | -0.32(-0.51%) |
Mar 31, 2017 | 62.73 | 63.39 | 62.55 | 63.17 | 7,242,603 | +0.21(+0.33%) |
Mar 30, 2017 | 63.68 | 63.80 | 62.74 | 62.96 | 6,904,298 | -0.67(-1.06%) |
Mar 29, 2017 | 63.26 | 63.86 | 62.75 | 63.64 | 5,443,237 | +0.29(+0.46%) |
Mar 28, 2017 | 62.61 | 63.57 | 62.24 | 63.34 | 8,993,154 | +1.04(+1.67%) |
Mar 27, 2017 | 61.65 | 62.43 | 61.59 | 62.30 | 7,955,390 | +0.05(+0.08%) |
Mar 24, 2017 | 62.90 | 63.05 | 62.10 | 62.25 | 12,122,534 | -0.57(-0.91%) |
Mar 23, 2017 | 63.18 | 63.46 | 62.74 | 62.83 | 7,175,360 | -0.57(-0.91%) |
Mar 22, 2017 | 63.38 | 63.60 | 62.89 | 63.40 | 6,603,400 | -0.25(-0.39%) |
Mar 21, 2017 | 64.33 | 64.43 | 63.55 | 63.65 | 7,677,736 | -0.19(-0.29%) |
Mar 20, 2017 | 63.96 | 63.96 | 63.22 | 63.84 | 9,048,041 | -0.51(-0.79%) |
Mar 17, 2017 | 64.43 | 64.92 | 64.30 | 64.35 | 10,688,340 | -0.08(-0.13%) |
Mar 16, 2017 | 64.94 | 65.10 | 64.11 | 64.43 | 7,660,340 | -0.49(-0.75%) |
Mar 15, 2017 | 63.90 | 65.19 | 63.83 | 64.91 | 9,850,542 | +1.51(+2.39%) |
Mar 14, 2017 | 63.11 | 63.54 | 62.53 | 63.40 | 8,087,139 | -0.17(-0.27%) |
Mar 13, 2017 | 63.77 | 64.01 | 63.16 | 63.57 | 8,293,927 | -0.08(-0.13%) |
Mar 10, 2017 | 64.19 | 64.23 | 63.46 | 63.65 | 6,964,340 | -0.01(-0.01%) |
Mar 09, 2017 | 62.71 | 63.85 | 62.51 | 63.66 | 11,634,518 | +0.49(+0.77%) |
Mar 08, 2017 | 64.34 | 64.65 | 63.02 | 63.17 | 12,551,287 | -1.50(-2.31%) |
Mar 07, 2017 | 65.27 | 65.33 | 64.50 | 64.67 | 7,178,889 | -0.62(-0.95%) |
Mar 06, 2017 | 64.99 | 65.43 | 64.74 | 65.29 | 6,829,585 | +0.02(+0.02%) |
Mar 03, 2017 | 65.70 | 65.99 | 65.24 | 65.28 | 4,158,529 | -0.20(-0.31%) |
Mar 02, 2017 | 66.04 | 66.46 | 65.37 | 65.48 | 6,309,264 | -1.07(-1.60%) |
Mar 01, 2017 | 65.45 | 66.89 | 65.20 | 66.55 | 8,273,517 | +1.55(+2.38%) |
Feb 28, 2017 | 65.41 | 65.41 | 64.71 | 65.00 | 9,694,743 | -0.57(-0.86%) |
Feb 27, 2017 | 64.90 | 66.18 | 64.84 | 65.57 | 9,930,423 | +0.74(+1.14%) |
Feb 24, 2017 | 64.44 | 65.04 | 64.29 | 64.83 | 6,755,073 | -0.26(-0.40%) |
Feb 23, 2017 | 65.09 | 65.29 | 64.61 | 65.09 | 7,113,226 | +0.62(+0.97%) |
Feb 22, 2017 | 65.02 | 65.15 | 64.44 | 64.47 | 7,300,025 | -0.79(-1.21%) |
Feb 21, 2017 | 65.91 | 65.97 | 65.20 | 65.26 | 5,867,402 | +0.02(+0.04%) |
Feb 17, 2017 | 65.24 | 65.24 | 65.24 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.43 | 66.47 | 65.52 | 65.63 | 6,302,356 | -0.50(-0.76%) |
Feb 15, 2017 | 66.33 | 66.63 | 66.02 | 66.13 | 6,116,259 | -0.57(-0.86%) |
Feb 14, 2017 | 66.36 | 66.73 | 65.96 | 66.70 | 5,776,142 | +0.52(+0.78%) |
Feb 13, 2017 | 66.13 | 66.43 | 65.92 | 66.18 | 5,109,421 | +0.13(+0.20%) |
Feb 10, 2017 | 65.91 | 66.50 | 65.81 | 66.05 | 7,711,580 | +0.76(+1.17%) |
Feb 09, 2017 | 65.22 | 65.73 | 65.25 | 65.29 | 7,610,983 | +0.07(+0.11%) |
Feb 08, 2017 | 64.81 | 65.27 | 63.93 | 65.22 | 6,674,111 | +0.04(+0.06%) |
Feb 07, 2017 | 65.29 | 65.72 | 64.71 | 65.18 | 7,266,103 | -0.50(-0.76%) |
Feb 06, 2017 | 66.37 | 66.71 | 65.49 | 65.68 | 7,410,302 | -0.65(-0.98%) |
Feb 03, 2017 | 66.44 | 66.90 | 66.24 | 66.33 | 6,323,582 | +0.05(+0.07%) |
Feb 02, 2017 | 67.21 | 67.22 | 65.58 | 66.28 | 11,017,038 | -0.59(-0.88%) |
Feb 01, 2017 | 67.58 | 67.89 | 66.48 | 66.87 | 6,459,731 | -0.43(-0.65%) |
Jan 31, 2017 | 67.45 | 67.70 | 66.82 | 67.30 | 5,681,646 | +0.08(+0.12%) |
Jan 30, 2017 | 67.67 | 67.91 | 66.89 | 67.22 | 6,904,001 | -0.72(-1.05%) |
Jan 27, 2017 | 68.23 | 68.49 | 67.78 | 67.94 | 5,918,331 | -0.31(-0.45%) |
Jan 26, 2017 | 69.09 | 69.18 | 67.88 | 68.24 | 6,995,452 | -0.51(-0.74%) |
Jan 25, 2017 | 68.40 | 68.89 | 68.06 | 68.75 | 7,386,165 | +0.75(+1.10%) |
Jan 24, 2017 | 67.85 | 68.26 | 67.37 | 68.00 | 7,489,773 | +0.25(+0.37%) |
Jan 23, 2017 | 69.02 | 69.09 | 67.45 | 67.75 | 8,542,018 | -1.78(-2.57%) |
Jan 20, 2017 | 70.04 | 70.57 | 68.79 | 69.54 | 12,896,766 | -0.57(-0.81%) |
Jan 19, 2017 | 69.99 | 70.62 | 69.87 | 70.11 | 9,030,744 | -0.23(-0.32%) |
Jan 18, 2017 | 68.97 | 70.38 | 68.97 | 70.33 | 10,877,068 | +0.84(+1.21%) |
Jan 17, 2017 | 68.18 | 69.57 | 68.18 | 69.49 | 7,208,384 | +1.29(+1.90%) |
Jan 13, 2017 | 68.19 | 68.19 | 68.19 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.89 | 68.90 | 68.06 | 68.60 | 5,331,788 | -0.27(-0.39%) |
Jan 11, 2017 | 68.33 | 68.99 | 68.03 | 68.87 | 5,161,387 | +0.85(+1.25%) |
Jan 10, 2017 | 68.89 | 68.91 | 68.00 | 68.02 | 5,356,184 | -0.94(-1.36%) |
Jan 09, 2017 | 69.13 | 69.46 | 68.68 | 68.96 | 5,393,813 | -0.57(-0.82%) |
Jan 06, 2017 | 68.72 | 69.81 | 68.21 | 69.53 | 7,077,227 | +0.95(+1.38%) |
Jan 05, 2017 | 68.80 | 69.04 | 68.49 | 68.58 | 5,650,696 | -0.10(-0.15%) |
Jan 04, 2017 | 68.34 | 68.91 | 67.97 | 68.68 | 5,751,898 | +0.51(+0.74%) |
Jan 03, 2017 | 68.23 | 68.43 | 67.30 | 68.18 | 8,256,156 | +0.68(+1.01%) |
Dec 30, 2016 | 67.49 | 67.49 | 67.49 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.74 | 68.22 | 67.36 | 67.69 | 4,396,874 | -0.35(-0.51%) |
Dec 28, 2016 | 68.56 | 68.72 | 67.86 | 68.04 | 5,252,276 | -0.65(-0.95%) |
Dec 27, 2016 | 68.98 | 69.10 | 68.52 | 68.69 | 3,276,448 | -0.06(-0.08%) |
Dec 23, 2016 | 68.75 | 68.75 | 68.75 | 0 | -0.70(-1.01%) | |
Dec 22, 2016 | 68.97 | 69.95 | 68.81 | 69.45 | 4,964,990 | +0.18(+0.26%) |
Dec 21, 2016 | 68.80 | 69.35 | 68.39 | 69.27 | 6,002,511 | +0.71(+1.03%) |
Dec 20, 2016 | 68.83 | 69.05 | 68.36 | 68.56 | 6,449,918 | +0.13(+0.19%) |
Dec 19, 2016 | 68.66 | 68.90 | 68.31 | 68.43 | 3,925,328 | -0.31(-0.44%) |
Dec 16, 2016 | 68.74 | 68.78 | 68.32 | 68.74 | 11,847,135 | +0.18(+0.26%) |
Dec 15, 2016 | 67.94 | 68.90 | 67.77 | 68.56 | 7,675,357 | +0.10(+0.14%) |
Dec 14, 2016 | 68.76 | 69.51 | 68.18 | 68.47 | 7,286,687 | -0.78(-1.13%) |
Dec 13, 2016 | 68.92 | 69.72 | 68.38 | 69.25 | 7,664,249 | +0.90(+1.32%) |
Dec 12, 2016 | 69.21 | 69.80 | 68.07 | 68.35 | 10,241,088 | +0.18(+0.27%) |
Dec 09, 2016 | 68.23 | 68.32 | 67.49 | 68.16 | 6,006,402 | +0.25(+0.37%) |
Dec 08, 2016 | 67.89 | 68.14 | 67.37 | 67.91 | 6,030,598 | +0.10(+0.14%) |
Dec 07, 2016 | 67.57 | 68.18 | 67.18 | 67.82 | 6,391,879 | +0.31(+0.46%) |
Dec 06, 2016 | 67.34 | 67.77 | 66.86 | 67.50 | 6,068,168 | -0.38(-0.56%) |
Dec 05, 2016 | 68.27 | 68.48 | 67.72 | 67.88 | 7,433,271 | -0.06(-0.09%) |
Dec 02, 2016 | 67.62 | 68.29 | 67.34 | 67.94 | 6,368,872 | +0.32(+0.47%) |
Dec 01, 2016 | 67.93 | 69.06 | 67.43 | 67.62 | 9,998,581 | +0.45(+0.67%) |
Nov 30, 2016 | 65.91 | 67.43 | 65.58 | 67.18 | 16,933,696 | +3.30(+5.17%) |
Nov 29, 2016 | 63.63 | 64.17 | 62.93 | 63.88 | 7,915,415 | -0.91(-1.41%) |
Nov 28, 2016 | 65.07 | 65.56 | 64.60 | 64.79 | 7,356,176 | -0.18(-0.28%) |
Nov 25, 2016 | 64.76 | 65.05 | 64.54 | 64.97 | 2,276,824 | -0.09(-0.14%) |
Nov 23, 2016 | 65.06 | 65.06 | 65.06 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.52 | 65.54 | 64.16 | 65.14 | 5,813,294 | -0.17(-0.26%) |
Nov 21, 2016 | 64.83 | 65.46 | 64.76 | 65.31 | 6,508,711 | +1.37(+2.14%) |
Nov 18, 2016 | 64.02 | 64.36 | 63.72 | 63.94 | 4,943,510 | -0.08(-0.12%) |
Nov 17, 2016 | 65.15 | 65.43 | 63.84 | 64.02 | 5,922,483 | -0.75(-1.16%) |
Nov 16, 2016 | 64.75 | 65.46 | 64.56 | 64.77 | 5,631,130 | -0.10(-0.15%) |
Nov 15, 2016 | 63.49 | 65.19 | 63.46 | 64.87 | 7,295,934 | +1.96(+3.11%) |
Nov 14, 2016 | 62.66 | 63.08 | 61.93 | 62.91 | 7,582,907 | +0.04(+0.06%) |
Nov 11, 2016 | 63.30 | 63.48 | 62.40 | 62.87 | 6,200,424 | -0.98(-1.53%) |
Nov 10, 2016 | 63.52 | 64.51 | 63.52 | 63.84 | 8,506,315 | -0.05(-0.08%) |
Nov 09, 2016 | 63.35 | 64.28 | 63.02 | 63.89 | 8,429,915 | +0.08(+0.13%) |
Nov 08, 2016 | 63.40 | 64.33 | 63.24 | 63.81 | 5,020,442 | +0.07(+0.11%) |
Nov 07, 2016 | 63.06 | 63.78 | 62.91 | 63.74 | 5,950,388 | +1.53(+2.45%) |
Nov 04, 2016 | 62.76 | 63.08 | 62.07 | 62.21 | 6,478,974 | -0.50(-0.79%) |
Nov 03, 2016 | 62.29 | 62.87 | 62.18 | 62.71 | 6,175,560 | +0.56(+0.90%) |
Nov 02, 2016 | 62.41 | 62.52 | 61.48 | 62.15 | 8,002,398 | -0.75(-1.19%) |
Nov 01, 2016 | 62.87 | 62.99 | 62.11 | 62.90 | 8,540,253 | +0.38(+0.60%) |
Oct 31, 2016 | 63.04 | 63.22 | 62.37 | 62.52 | 7,788,679 | -0.78(-1.22%) |
Oct 28, 2016 | 63.75 | 64.09 | 62.84 | 63.30 | 6,257,199 | -0.32(-0.50%) |
Oct 27, 2016 | 64.26 | 64.41 | 63.56 | 63.62 | 4,901,375 | -0.34(-0.52%) |
Oct 26, 2016 | 63.53 | 64.46 | 63.40 | 63.96 | 5,302,795 | -0.16(-0.25%) |
Oct 25, 2016 | 64.22 | 65.14 | 63.88 | 64.12 | 6,801,562 | -0.07(-0.11%) |
Oct 24, 2016 | 64.39 | 64.53 | 63.55 | 64.19 | 7,028,437 | -0.13(-0.20%) |
Oct 21, 2016 | 65.42 | 65.87 | 63.68 | 64.32 | 12,789,373 | -2.01(-3.04%) |
Oct 20, 2016 | 66.14 | 66.62 | 65.44 | 66.33 | 9,724,066 | -0.36(-0.54%) |
Oct 19, 2016 | 65.54 | 67.38 | 65.54 | 66.69 | 12,413,653 | +1.64(+2.52%) |
Oct 18, 2016 | 65.20 | 65.38 | 64.47 | 65.05 | 4,950,624 | +0.33(+0.51%) |
Oct 17, 2016 | 64.99 | 65.35 | 64.49 | 64.72 | 4,643,035 | -0.27(-0.42%) |
Oct 14, 2016 | 65.51 | 65.83 | 64.99 | 64.99 | 5,857,412 | -0.17(-0.26%) |
Oct 13, 2016 | 64.75 | 65.47 | 64.44 | 65.16 | 5,825,622 | +0.07(+0.11%) |
Oct 12, 2016 | 65.35 | 65.37 | 64.76 | 65.09 | 5,079,456 | -0.20(-0.31%) |
Oct 11, 2016 | 65.60 | 65.72 | 64.86 | 65.29 | 6,334,684 | -0.51(-0.78%) |
Oct 10, 2016 | 65.32 | 65.89 | 65.32 | 65.80 | 5,711,753 | +0.82(+1.25%) |
Oct 07, 2016 | 65.37 | 65.62 | 64.72 | 64.99 | 6,638,261 | -0.09(-0.14%) |
Oct 06, 2016 | 64.28 | 65.21 | 64.16 | 65.07 | 8,094,470 | +1.02(+1.58%) |
Oct 05, 2016 | 63.47 | 64.70 | 63.19 | 64.06 | 9,070,312 | +1.29(+2.05%) |
Oct 04, 2016 | 63.12 | 63.22 | 62.61 | 62.77 | 6,518,778 | -0.29(-0.46%) |
Oct 03, 2016 | 63.00 | 63.19 | 62.62 | 63.06 | 6,073,301 | +0.21(+0.33%) |
Sep 30, 2016 | 62.21 | 63.13 | 62.03 | 62.85 | 8,100,277 | +1.02(+1.64%) |
Sep 29, 2016 | 62.43 | 63.12 | 61.84 | 61.84 | 12,335,458 | -0.51(-0.82%) |
Sep 28, 2016 | 60.41 | 62.42 | 60.00 | 62.35 | 11,707,643 | +2.14(+3.56%) |
Sep 27, 2016 | 60.05 | 60.31 | 59.41 | 60.21 | 8,078,489 | -0.20(-0.33%) |
Sep 26, 2016 | 60.85 | 61.23 | 60.33 | 60.41 | 6,880,469 | -0.27(-0.45%) |
Sep 23, 2016 | 61.29 | 61.59 | 60.40 | 60.68 | 8,567,348 | -0.87(-1.42%) |
Sep 22, 2016 | 61.70 | 62.05 | 61.47 | 61.55 | 7,055,769 | +0.36(+0.59%) |
Sep 21, 2016 | 60.74 | 61.31 | 60.63 | 61.19 | 8,948,219 | +0.95(+1.58%) |
Sep 20, 2016 | 60.81 | 60.90 | 60.24 | 60.24 | 8,535,294 | -0.47(-0.78%) |
Sep 19, 2016 | 61.41 | 61.86 | 60.69 | 60.71 | 7,413,204 | -0.30(-0.48%) |
Sep 16, 2016 | 60.82 | 61.62 | 60.68 | 61.01 | 9,062,552 | -0.38(-0.61%) |
Sep 15, 2016 | 60.87 | 61.66 | 60.81 | 61.38 | 6,517,869 | +0.34(+0.56%) |
Sep 14, 2016 | 61.46 | 62.26 | 60.88 | 61.04 | 6,494,158 | -0.57(-0.92%) |
Sep 13, 2016 | 62.33 | 62.42 | 61.45 | 61.61 | 9,361,193 | -1.37(-2.18%) |
Sep 12, 2016 | 62.19 | 63.36 | 61.62 | 62.98 | 7,936,103 | +0.99(+1.60%) |
Sep 09, 2016 | 62.95 | 63.32 | 61.99 | 61.99 | 9,542,227 | -1.45(-2.29%) |
Sep 08, 2016 | 63.13 | 63.75 | 62.52 | 63.44 | 6,062,403 | +0.62(+0.98%) |
Sep 07, 2016 | 63.00 | 63.18 | 62.72 | 62.83 | 4,968,064 | -0.14(-0.22%) |
Sep 06, 2016 | 62.87 | 63.10 | 62.54 | 62.96 | 6,957,711 | +0.18(+0.29%) |
Sep 02, 2016 | 63.34 | 62.78 | 62.78 | 62.78 | 6,145,930 | +0.07(+0.11%) |
Sep 01, 2016 | 62.30 | 62.84 | 62.14 | 62.71 | 8,442,869 | -0.03(-0.05%) |
Aug 31, 2016 | 63.65 | 63.80 | 62.44 | 62.74 | 10,458,433 | -1.30(-2.03%) |
Aug 30, 2016 | 64.86 | 65.04 | 63.92 | 64.04 | 9,914,047 | -0.40(-0.62%) |
Aug 29, 2016 | 64.02 | 64.73 | 64.02 | 64.44 | 4,229,553 | +0.19(+0.30%) |
Aug 26, 2016 | 64.55 | 65.15 | 63.91 | 64.25 | 5,710,749 | -0.35(-0.54%) |
Aug 25, 2016 | 64.64 | 64.91 | 64.35 | 64.60 | 4,743,312 | +0.01(+0.01%) |
Aug 24, 2016 | 64.71 | 64.98 | 64.41 | 64.59 | 5,619,015 | -0.33(-0.51%) |
Aug 23, 2016 | 65.26 | 65.44 | 64.76 | 64.92 | 5,633,075 | -0.24(-0.37%) |
Aug 22, 2016 | 65.64 | 65.69 | 64.81 | 65.16 | 6,411,123 | -1.00(-1.51%) |
Aug 19, 2016 | 66.32 | 66.45 | 65.69 | 66.16 | 6,529,528 | -0.44(-0.66%) |
Aug 18, 2016 | 65.50 | 66.69 | 65.41 | 66.60 | 6,882,261 | +1.31(+2.01%) |
Aug 17, 2016 | 64.81 | 65.32 | 64.50 | 65.29 | 4,916,340 | +0.23(+0.35%) |
Aug 16, 2016 | 65.07 | 65.42 | 64.69 | 65.06 | 4,513,297 | -0.10(-0.15%) |
Aug 15, 2016 | 64.92 | 65.23 | 64.40 | 65.15 | 5,056,722 | +0.67(+1.03%) |
Aug 12, 2016 | 64.96 | 65.19 | 64.27 | 64.49 | 4,913,733 | -0.24(-0.37%) |
Aug 11, 2016 | 64.44 | 65.45 | 64.31 | 64.73 | 5,521,960 | +0.52(+0.80%) |
Aug 10, 2016 | 65.15 | 65.39 | 64.04 | 64.21 | 4,864,255 | -0.78(-1.20%) |
Aug 09, 2016 | 65.94 | 65.95 | 64.71 | 64.99 | 5,217,603 | -0.53(-0.81%) |
Aug 08, 2016 | 64.84 | 65.91 | 64.78 | 65.52 | 7,824,273 | +1.03(+1.60%) |
Aug 05, 2016 | 64.03 | 64.66 | 63.55 | 64.49 | 8,610,882 | +0.64(+1.01%) |
Aug 04, 2016 | 63.22 | 63.86 | 62.83 | 63.84 | 10,303,029 | +0.61(+0.97%) |
Aug 03, 2016 | 62.51 | 63.25 | 62.16 | 63.23 | 6,819,843 | +0.58(+0.93%) |
Aug 02, 2016 | 62.59 | 62.68 | 61.87 | 62.65 | 8,371,263 | +0.34(+0.55%) |