Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.47 | 64.21 | 63.43 | 64.14 | 2,687,640 | +0.68(+1.07%) |
May 30, 2017 | 63.14 | 63.56 | 63.00 | 63.46 | 1,552,650 | +0.26(+0.42%) |
May 26, 2017 | 62.78 | 63.27 | 62.70 | 63.20 | 1,224,028 | +0.24(+0.38%) |
May 25, 2017 | 62.89 | 63.11 | 62.76 | 62.96 | 1,468,785 | +0.17(+0.27%) |
May 24, 2017 | 62.72 | 62.87 | 62.54 | 62.79 | 1,729,777 | +0.32(+0.51%) |
May 23, 2017 | 62.57 | 62.90 | 62.21 | 62.47 | 1,822,560 | +0.04(+0.07%) |
May 22, 2017 | 62.18 | 62.54 | 62.12 | 62.43 | 2,666,341 | +0.41(+0.67%) |
May 19, 2017 | 62.35 | 62.45 | 61.65 | 62.02 | 3,719,421 | -0.40(-0.65%) |
May 18, 2017 | 62.16 | 62.62 | 61.80 | 62.42 | 2,541,541 | +0.20(+0.33%) |
May 17, 2017 | 62.68 | 62.66 | 62.18 | 62.22 | 1,869,683 | -0.46(-0.73%) |
May 16, 2017 | 63.49 | 63.58 | 62.60 | 62.68 | 2,157,647 | -0.81(-1.27%) |
May 15, 2017 | 63.20 | 63.57 | 62.97 | 63.49 | 1,517,295 | +0.18(+0.29%) |
May 12, 2017 | 64.01 | 64.01 | 63.22 | 63.30 | 1,391,252 | -0.52(-0.81%) |
May 11, 2017 | 64.08 | 64.14 | 63.69 | 63.82 | 1,624,626 | -0.47(-0.74%) |
May 10, 2017 | 63.89 | 64.43 | 63.80 | 64.30 | 1,657,243 | +0.29(+0.45%) |
May 09, 2017 | 64.31 | 64.31 | 63.80 | 64.00 | 1,496,562 | -0.44(-0.68%) |
May 08, 2017 | 64.60 | 64.76 | 64.31 | 64.44 | 1,376,045 | -0.11(-0.18%) |
May 05, 2017 | 64.24 | 64.59 | 64.15 | 64.56 | 1,027,646 | +0.39(+0.60%) |
May 04, 2017 | 64.26 | 64.33 | 63.89 | 64.17 | 1,554,385 | +0.06(+0.10%) |
May 03, 2017 | 64.07 | 64.17 | 63.78 | 64.11 | 1,536,442 | +0.02(+0.03%) |
May 02, 2017 | 64.40 | 64.47 | 63.83 | 64.09 | 1,428,190 | -0.13(-0.21%) |
May 01, 2017 | 64.29 | 64.31 | 63.57 | 64.22 | 1,956,406 | +0.20(+0.32%) |
Apr 28, 2017 | 64.02 | 64.30 | 63.83 | 64.02 | 1,706,359 | -0.05(-0.08%) |
Apr 27, 2017 | 64.08 | 64.76 | 63.87 | 64.08 | 1,890,952 | +0.48(+0.75%) |
Apr 26, 2017 | 65.17 | 65.33 | 63.48 | 63.60 | 3,312,835 | -1.70(-2.60%) |
Apr 25, 2017 | 65.27 | 65.61 | 65.21 | 65.30 | 1,836,600 | +0.11(+0.18%) |
Apr 24, 2017 | 64.94 | 65.27 | 64.85 | 65.18 | 1,600,384 | +0.63(+0.98%) |
Apr 21, 2017 | 64.13 | 64.72 | 64.08 | 64.55 | 1,541,645 | +0.48(+0.74%) |
Apr 20, 2017 | 64.10 | 64.19 | 63.95 | 64.08 | 1,294,035 | +0.11(+0.18%) |
Apr 19, 2017 | 63.87 | 64.08 | 63.77 | 63.96 | 1,626,072 | +0.23(+0.36%) |
Apr 18, 2017 | 63.82 | 63.54 | 63.73 | 1,502,980 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.53 | 63.96 | 63.53 | 63.78 | 1,410,875 | +0.42(+0.67%) |
Apr 13, 2017 | 63.44 | 63.68 | 63.26 | 63.35 | 2,191,106 | -0.25(-0.39%) |
Apr 12, 2017 | 63.96 | 64.06 | 63.47 | 63.60 | 1,763,735 | -0.50(-0.78%) |
Apr 11, 2017 | 64.11 | 64.19 | 63.78 | 64.10 | 1,377,918 | -0.02(-0.03%) |
Apr 10, 2017 | 64.31 | 64.43 | 64.00 | 64.12 | 1,394,760 | -0.28(-0.44%) |
Apr 07, 2017 | 64.38 | 64.67 | 64.26 | 64.40 | 1,335,761 | +0.11(+0.16%) |
Apr 06, 2017 | 64.35 | 64.44 | 63.99 | 64.30 | 1,429,048 | -0.16(-0.25%) |
Apr 05, 2017 | 64.02 | 64.86 | 64.02 | 64.45 | 1,772,458 | +0.65(+1.02%) |
Apr 04, 2017 | 63.93 | 64.15 | 63.71 | 63.80 | 2,633,166 | -0.05(-0.08%) |
Apr 03, 2017 | 64.29 | 64.30 | 63.78 | 63.86 | 1,737,807 | -0.29(-0.45%) |
Mar 31, 2017 | 63.97 | 64.34 | 63.93 | 64.15 | 1,513,037 | -0.01(-0.01%) |
Mar 30, 2017 | 63.50 | 64.16 | 63.47 | 64.15 | 1,536,999 | +0.69(+1.08%) |
Mar 29, 2017 | 63.20 | 63.71 | 63.18 | 63.47 | 2,010,408 | -0.17(-0.26%) |
Mar 28, 2017 | 63.00 | 63.74 | 62.92 | 63.64 | 1,841,343 | +0.40(+0.64%) |
Mar 27, 2017 | 63.49 | 63.49 | 62.95 | 63.23 | 1,846,726 | -0.39(-0.61%) |
Mar 24, 2017 | 63.86 | 64.10 | 63.47 | 63.62 | 1,793,796 | -0.21(-0.33%) |
Mar 23, 2017 | 63.83 | 64.12 | 63.75 | 63.83 | 1,379,859 | -0.08(-0.12%) |
Mar 22, 2017 | 64.02 | 64.17 | 63.81 | 63.91 | 1,590,613 | +0.11(+0.18%) |
Mar 21, 2017 | 64.52 | 64.54 | 63.70 | 63.79 | 2,494,585 | -0.52(-0.81%) |
Mar 20, 2017 | 64.73 | 64.75 | 64.27 | 64.31 | 1,642,393 | -0.38(-0.58%) |
Mar 17, 2017 | 64.53 | 64.91 | 64.37 | 64.69 | 3,641,513 | +0.38(+0.59%) |
Mar 16, 2017 | 64.79 | 65.01 | 64.16 | 64.31 | 1,662,431 | -0.59(-0.91%) |
Mar 15, 2017 | 64.24 | 64.98 | 64.09 | 64.90 | 1,791,082 | +0.70(+1.10%) |
Mar 14, 2017 | 64.30 | 64.41 | 63.97 | 64.20 | 1,216,487 | -0.11(-0.16%) |
Mar 13, 2017 | 64.10 | 64.35 | 63.92 | 64.30 | 1,545,583 | +0.09(+0.14%) |
Mar 10, 2017 | 63.81 | 64.30 | 63.78 | 64.22 | 1,863,110 | +0.62(+0.97%) |
Mar 09, 2017 | 63.52 | 63.69 | 63.28 | 63.60 | 1,782,768 | +0.10(+0.15%) |
Mar 08, 2017 | 63.52 | 63.85 | 63.35 | 63.50 | 1,724,995 | -0.07(-0.12%) |
Mar 07, 2017 | 63.71 | 64.07 | 63.56 | 63.58 | 2,014,773 | -0.27(-0.42%) |
Mar 06, 2017 | 63.47 | 63.91 | 63.34 | 63.85 | 2,280,771 | +0.16(+0.25%) |
Mar 03, 2017 | 64.08 | 64.10 | 63.56 | 63.69 | 2,439,948 | -0.39(-0.61%) |
Mar 02, 2017 | 63.97 | 64.32 | 63.89 | 64.09 | 1,267,201 | -0.08(-0.12%) |
Mar 01, 2017 | 64.15 | 64.41 | 63.71 | 64.16 | 1,997,452 | +0.04(+0.07%) |
Feb 28, 2017 | 64.02 | 64.30 | 63.95 | 64.12 | 2,418,729 | +0.07(+0.11%) |
Feb 27, 2017 | 63.90 | 64.23 | 63.84 | 64.05 | 1,308,418 | +0.08(+0.12%) |
Feb 24, 2017 | 63.82 | 63.97 | 63.63 | 63.97 | 1,315,719 | +0.21(+0.33%) |
Feb 23, 2017 | 63.96 | 64.10 | 63.48 | 63.76 | 1,703,471 | -0.09(-0.14%) |
Feb 22, 2017 | 63.71 | 64.02 | 63.46 | 63.85 | 1,508,500 | +0.17(+0.26%) |
Feb 21, 2017 | 63.27 | 64.02 | 63.15 | 63.68 | 1,963,385 | +0.32(+0.51%) |
Feb 17, 2017 | 63.36 | 63.36 | 63.36 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.90 | 62.29 | 60.82 | 62.25 | 2,575,738 | -0.15(-0.24%) |
Feb 15, 2017 | 61.78 | 62.48 | 61.65 | 62.40 | 1,714,077 | +0.43(+0.69%) |
Feb 14, 2017 | 61.91 | 62.14 | 61.85 | 61.97 | 1,406,648 | +0.02(+0.03%) |
Feb 13, 2017 | 61.73 | 62.08 | 61.66 | 61.95 | 1,771,046 | +0.26(+0.43%) |
Feb 10, 2017 | 61.36 | 61.94 | 61.25 | 61.69 | 1,849,310 | +0.25(+0.41%) |
Feb 09, 2017 | 61.23 | 61.48 | 60.99 | 61.44 | 1,729,061 | +0.21(+0.34%) |
Feb 08, 2017 | 61.09 | 61.33 | 61.00 | 61.23 | 1,834,416 | +0.10(+0.16%) |
Feb 07, 2017 | 60.76 | 61.30 | 60.75 | 61.13 | 1,777,861 | +0.42(+0.69%) |
Feb 06, 2017 | 61.05 | 61.16 | 60.61 | 60.71 | 1,150,530 | -0.20(-0.33%) |
Feb 03, 2017 | 61.02 | 61.21 | 60.85 | 60.91 | 1,545,931 | +0.01(+0.01%) |
Feb 02, 2017 | 60.47 | 60.95 | 60.40 | 60.90 | 1,844,650 | +0.40(+0.66%) |
Feb 01, 2017 | 60.62 | 60.88 | 60.34 | 60.50 | 1,965,593 | -0.28(-0.46%) |
Jan 31, 2017 | 60.96 | 61.20 | 60.64 | 60.78 | 1,571,257 | -0.09(-0.14%) |
Jan 30, 2017 | 60.95 | 60.95 | 60.67 | 60.87 | 1,310,638 | -0.03(-0.06%) |
Jan 27, 2017 | 61.09 | 61.09 | 60.81 | 60.90 | 1,297,573 | -0.08(-0.13%) |
Jan 26, 2017 | 60.95 | 61.09 | 60.87 | 60.98 | 1,300,210 | +0.05(+0.09%) |
Jan 25, 2017 | 60.83 | 61.20 | 60.83 | 60.93 | 2,208,950 | +0.10(+0.16%) |
Jan 24, 2017 | 60.65 | 60.88 | 60.34 | 60.83 | 1,247,363 | +0.19(+0.32%) |
Jan 23, 2017 | 60.95 | 61.10 | 60.54 | 60.64 | 1,149,243 | -0.28(-0.46%) |
Jan 20, 2017 | 60.97 | 61.07 | 60.74 | 60.92 | 1,522,270 | +0.08(+0.13%) |
Jan 19, 2017 | 60.67 | 60.95 | 60.56 | 60.84 | 1,328,797 | -0.02(-0.03%) |
Jan 18, 2017 | 60.72 | 60.93 | 60.72 | 60.86 | 1,627,222 | +0.10(+0.16%) |
Jan 17, 2017 | 60.81 | 60.97 | 60.67 | 60.76 | 2,052,544 | -0.27(-0.44%) |
Jan 13, 2017 | 61.03 | 61.03 | 61.03 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 61.18 | 61.31 | 60.68 | 61.12 | 1,529,693 | -0.21(-0.34%) |
Jan 11, 2017 | 60.74 | 61.45 | 60.65 | 61.33 | 1,980,386 | +0.56(+0.92%) |
Jan 10, 2017 | 60.85 | 61.20 | 60.50 | 60.77 | 2,389,767 | -0.25(-0.42%) |
Jan 09, 2017 | 61.52 | 61.64 | 60.92 | 61.02 | 2,587,129 | -0.36(-0.58%) |
Jan 06, 2017 | 61.58 | 61.92 | 61.37 | 61.38 | 1,796,031 | -0.35(-0.57%) |
Jan 05, 2017 | 61.54 | 62.18 | 61.47 | 61.73 | 2,817,719 | +0.24(+0.38%) |
Jan 04, 2017 | 61.87 | 62.25 | 61.50 | 61.50 | 1,836,785 | -0.17(-0.28%) |
Jan 03, 2017 | 62.09 | 62.09 | 61.38 | 61.67 | 1,994,189 | -0.34(-0.55%) |
Dec 30, 2016 | 62.01 | 62.01 | 62.01 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 62.09 | 62.30 | 62.03 | 62.10 | 996,351 | +0.04(+0.07%) |
Dec 28, 2016 | 62.09 | 62.44 | 62.00 | 62.06 | 1,256,497 | +0.00(+0.00%) |
Dec 27, 2016 | 62.06 | 62.19 | 61.96 | 62.06 | 810,100 | +0.03(+0.06%) |
Dec 23, 2016 | 62.02 | 62.02 | 62.02 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.82 | 62.03 | 61.75 | 61.91 | 1,839,587 | +0.09(+0.14%) |
Dec 21, 2016 | 62.18 | 62.40 | 61.81 | 61.82 | 1,647,378 | -0.39(-0.63%) |
Dec 20, 2016 | 62.31 | 62.77 | 62.18 | 62.21 | 1,670,379 | +0.04(+0.07%) |
Dec 19, 2016 | 61.86 | 62.41 | 61.79 | 62.17 | 2,572,470 | +0.88(+1.44%) |
Dec 16, 2016 | 61.51 | 61.93 | 61.22 | 61.29 | 4,196,388 | -0.02(-0.03%) |
Dec 15, 2016 | 61.12 | 61.58 | 61.12 | 61.30 | 3,658,798 | +0.05(+0.09%) |
Dec 14, 2016 | 62.12 | 62.18 | 61.21 | 61.25 | 2,726,313 | -0.69(-1.12%) |
Dec 13, 2016 | 61.88 | 62.24 | 61.56 | 61.94 | 2,011,302 | +0.11(+0.18%) |
Dec 12, 2016 | 61.16 | 61.89 | 61.10 | 61.83 | 1,603,244 | +0.59(+0.97%) |
Dec 09, 2016 | 61.28 | 61.42 | 61.01 | 61.23 | 1,861,707 | -0.03(-0.06%) |
Dec 08, 2016 | 61.14 | 61.46 | 61.03 | 61.27 | 1,584,057 | +0.10(+0.17%) |
Dec 07, 2016 | 60.74 | 61.17 | 60.32 | 61.16 | 2,903,514 | +0.38(+0.62%) |
Dec 06, 2016 | 60.25 | 60.81 | 60.20 | 60.79 | 2,581,290 | +0.45(+0.74%) |
Dec 05, 2016 | 61.13 | 61.41 | 60.24 | 60.34 | 2,997,370 | -0.76(-1.25%) |
Dec 02, 2016 | 60.85 | 61.58 | 60.70 | 61.10 | 2,098,306 | +0.51(+0.84%) |
Dec 01, 2016 | 60.88 | 61.05 | 60.28 | 60.60 | 2,736,210 | -0.20(-0.33%) |
Nov 30, 2016 | 61.53 | 61.53 | 60.80 | 60.80 | 3,312,237 | -0.40(-0.66%) |
Nov 29, 2016 | 60.88 | 61.44 | 60.77 | 61.20 | 2,750,570 | +0.14(+0.23%) |
Nov 28, 2016 | 60.86 | 61.17 | 60.65 | 61.06 | 1,739,453 | +0.17(+0.29%) |
Nov 25, 2016 | 60.50 | 60.97 | 60.45 | 60.89 | 863,149 | +0.43(+0.70%) |
Nov 23, 2016 | 60.46 | 60.46 | 60.46 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.57 | 60.77 | 60.42 | 60.49 | 1,830,048 | +0.03(+0.06%) |
Nov 21, 2016 | 59.98 | 60.50 | 59.83 | 60.45 | 1,880,796 | +0.55(+0.91%) |
Nov 18, 2016 | 59.78 | 59.97 | 59.57 | 59.90 | 2,391,054 | +0.11(+0.19%) |
Nov 17, 2016 | 59.63 | 59.91 | 59.49 | 59.79 | 2,143,887 | +0.05(+0.09%) |
Nov 16, 2016 | 59.70 | 60.38 | 59.38 | 59.74 | 2,949,577 | +0.05(+0.09%) |
Nov 15, 2016 | 58.98 | 59.71 | 58.90 | 59.69 | 3,436,919 | +0.81(+1.37%) |
Nov 14, 2016 | 58.82 | 59.12 | 58.37 | 58.88 | 2,250,757 | +0.10(+0.16%) |
Nov 11, 2016 | 57.73 | 59.01 | 57.73 | 58.78 | 2,789,512 | +0.93(+1.61%) |
Nov 10, 2016 | 57.38 | 57.96 | 57.01 | 57.85 | 3,161,251 | +0.50(+0.88%) |
Nov 09, 2016 | 56.24 | 57.47 | 55.92 | 57.35 | 2,913,235 | +0.57(+1.01%) |
Nov 08, 2016 | 56.24 | 57.02 | 56.10 | 56.77 | 1,960,100 | +0.52(+0.93%) |
Nov 07, 2016 | 55.87 | 56.30 | 55.68 | 56.25 | 2,191,125 | +1.16(+2.10%) |
Nov 04, 2016 | 55.13 | 55.40 | 55.08 | 55.10 | 1,307,320 | -0.03(-0.06%) |
Nov 03, 2016 | 55.33 | 55.33 | 54.94 | 55.13 | 1,230,469 | -0.20(-0.36%) |
Nov 02, 2016 | 55.70 | 55.89 | 55.21 | 55.33 | 2,132,387 | -0.27(-0.48%) |
Nov 01, 2016 | 56.44 | 56.51 | 55.46 | 55.60 | 3,101,060 | -1.49(-2.60%) |
Oct 31, 2016 | 56.45 | 57.27 | 56.44 | 57.09 | 4,059,523 | +1.46(+2.63%) |
Oct 28, 2016 | 55.22 | 56.02 | 55.22 | 55.63 | 2,940,172 | +0.54(+0.98%) |
Oct 27, 2016 | 55.81 | 56.03 | 54.97 | 55.09 | 2,431,140 | -0.53(-0.95%) |
Oct 26, 2016 | 55.68 | 55.86 | 54.74 | 55.62 | 2,618,320 | +1.07(+1.96%) |
Oct 25, 2016 | 54.32 | 55.11 | 54.19 | 54.55 | 2,718,059 | +0.14(+0.26%) |
Oct 24, 2016 | 54.25 | 54.52 | 54.25 | 54.41 | 1,453,270 | +0.32(+0.59%) |
Oct 21, 2016 | 53.92 | 54.12 | 53.55 | 54.09 | 1,332,365 | -0.20(-0.37%) |
Oct 20, 2016 | 54.25 | 54.42 | 54.05 | 54.29 | 1,126,545 | +0.01(+0.02%) |
Oct 19, 2016 | 54.38 | 54.42 | 53.88 | 54.28 | 1,604,164 | -0.10(-0.18%) |
Oct 18, 2016 | 54.82 | 54.90 | 54.30 | 54.37 | 1,082,454 | -0.09(-0.16%) |
Oct 17, 2016 | 53.79 | 54.62 | 53.74 | 54.46 | 1,993,341 | +0.66(+1.23%) |
Oct 14, 2016 | 53.77 | 54.30 | 53.68 | 53.80 | 2,149,827 | +0.16(+0.29%) |
Oct 13, 2016 | 53.99 | 54.10 | 53.11 | 53.64 | 2,952,930 | -0.97(-1.78%) |
Oct 12, 2016 | 54.37 | 54.90 | 54.22 | 54.62 | 2,100,604 | +0.34(+0.62%) |
Oct 11, 2016 | 54.44 | 54.64 | 54.09 | 54.28 | 1,657,295 | -0.30(-0.56%) |
Oct 10, 2016 | 54.20 | 54.65 | 54.20 | 54.58 | 2,710,712 | +0.43(+0.80%) |
Oct 07, 2016 | 54.54 | 54.64 | 54.15 | 54.15 | 2,671,897 | -0.43(-0.80%) |
Oct 06, 2016 | 54.23 | 54.77 | 53.96 | 54.58 | 3,112,449 | +0.32(+0.59%) |
Oct 05, 2016 | 54.62 | 54.74 | 54.13 | 54.26 | 1,916,021 | -0.21(-0.38%) |
Oct 04, 2016 | 55.18 | 55.28 | 54.24 | 54.47 | 2,086,258 | -0.70(-1.28%) |
Oct 03, 2016 | 55.38 | 55.44 | 55.10 | 55.17 | 1,415,407 | -0.26(-0.47%) |
Sep 30, 2016 | 55.20 | 55.68 | 55.12 | 55.44 | 2,840,027 | +0.43(+0.77%) |
Sep 29, 2016 | 55.41 | 55.45 | 54.96 | 55.01 | 1,898,016 | -0.50(-0.91%) |
Sep 28, 2016 | 55.61 | 55.78 | 55.40 | 55.51 | 1,673,761 | -0.03(-0.06%) |
Sep 27, 2016 | 55.39 | 55.67 | 55.39 | 55.55 | 3,052,722 | +0.34(+0.61%) |
Sep 26, 2016 | 55.04 | 55.35 | 54.85 | 55.21 | 1,667,837 | +0.12(+0.22%) |
Sep 23, 2016 | 54.88 | 55.42 | 54.88 | 55.09 | 2,211,171 | -0.57(-1.02%) |
Sep 22, 2016 | 55.82 | 55.86 | 55.38 | 55.65 | 6,019,048 | +0.01(+0.02%) |
Sep 21, 2016 | 55.09 | 55.69 | 54.99 | 55.64 | 2,942,671 | +0.68(+1.23%) |
Sep 20, 2016 | 55.19 | 55.38 | 54.92 | 54.97 | 3,548,772 | +0.20(+0.37%) |
Sep 19, 2016 | 54.48 | 54.92 | 54.40 | 54.77 | 2,877,106 | +0.16(+0.29%) |
Sep 16, 2016 | 54.35 | 54.69 | 54.32 | 54.61 | 3,422,336 | -0.02(-0.03%) |
Sep 15, 2016 | 54.41 | 54.90 | 54.30 | 54.63 | 3,130,958 | +0.16(+0.29%) |
Sep 14, 2016 | 54.58 | 54.72 | 54.26 | 54.47 | 2,259,922 | -0.03(-0.06%) |
Sep 13, 2016 | 54.77 | 54.96 | 54.43 | 54.50 | 4,236,020 | -0.57(-1.03%) |
Sep 12, 2016 | 54.68 | 55.26 | 54.45 | 55.07 | 4,374,353 | +0.51(+0.94%) |
Sep 09, 2016 | 55.53 | 55.53 | 54.55 | 54.56 | 2,917,403 | -1.36(-2.43%) |
Sep 08, 2016 | 55.60 | 56.03 | 55.52 | 55.91 | 2,058,961 | +0.17(+0.31%) |
Sep 07, 2016 | 55.82 | 55.90 | 55.50 | 55.74 | 2,326,889 | -0.11(-0.20%) |
Sep 06, 2016 | 55.73 | 56.02 | 55.46 | 55.85 | 2,886,949 | +0.26(+0.47%) |
Sep 02, 2016 | 55.57 | 55.59 | 55.59 | 55.59 | 1,752,472 | +0.30(+0.55%) |
Sep 01, 2016 | 55.27 | 55.40 | 55.01 | 55.29 | 2,575,807 | +0.05(+0.09%) |
Aug 31, 2016 | 55.19 | 55.33 | 54.95 | 55.24 | 1,759,813 | -0.10(-0.17%) |
Aug 30, 2016 | 55.74 | 55.74 | 55.15 | 55.33 | 1,934,660 | -0.28(-0.50%) |
Aug 29, 2016 | 55.38 | 55.77 | 55.27 | 55.61 | 2,585,348 | +0.35(+0.63%) |
Aug 26, 2016 | 56.15 | 56.43 | 55.09 | 55.27 | 3,020,544 | -1.07(-1.90%) |
Aug 25, 2016 | 56.45 | 56.70 | 56.28 | 56.34 | 1,843,322 | -0.07(-0.12%) |
Aug 24, 2016 | 56.34 | 56.52 | 56.21 | 56.41 | 1,502,122 | +0.01(+0.02%) |
Aug 23, 2016 | 56.60 | 56.70 | 56.27 | 56.40 | 1,598,226 | -0.20(-0.35%) |
Aug 22, 2016 | 56.15 | 56.75 | 56.08 | 56.60 | 2,540,168 | +0.47(+0.83%) |
Aug 19, 2016 | 55.96 | 56.22 | 55.88 | 56.13 | 1,765,727 | +0.04(+0.08%) |
Aug 18, 2016 | 56.38 | 56.44 | 55.89 | 56.09 | 2,443,852 | -0.42(-0.75%) |
Aug 17, 2016 | 56.32 | 56.53 | 56.03 | 56.51 | 2,798,465 | +0.38(+0.68%) |
Aug 16, 2016 | 57.01 | 57.01 | 56.04 | 56.13 | 2,591,199 | -1.09(-1.90%) |
Aug 15, 2016 | 57.58 | 57.79 | 57.21 | 57.22 | 1,565,229 | -0.38(-0.66%) |
Aug 12, 2016 | 57.42 | 57.84 | 57.42 | 57.60 | 1,274,487 | -0.13(-0.22%) |
Aug 11, 2016 | 57.60 | 58.09 | 57.49 | 57.73 | 1,965,891 | +0.23(+0.41%) |
Aug 10, 2016 | 56.96 | 57.52 | 56.79 | 57.49 | 1,952,204 | +0.68(+1.20%) |
Aug 09, 2016 | 56.81 | 57.12 | 56.73 | 56.81 | 2,534,740 | +0.22(+0.38%) |
Aug 08, 2016 | 57.00 | 57.17 | 56.59 | 56.60 | 1,913,553 | -0.40(-0.70%) |
Aug 05, 2016 | 57.06 | 57.27 | 56.89 | 56.99 | 2,259,583 | +0.16(+0.29%) |
Aug 04, 2016 | 57.02 | 57.25 | 56.74 | 56.83 | 1,540,847 | -0.03(-0.06%) |
Aug 03, 2016 | 57.04 | 57.22 | 56.69 | 56.86 | 1,849,454 | -0.25(-0.44%) |
Aug 02, 2016 | 57.29 | 57.42 | 56.83 | 57.11 | 2,466,311 | -0.32(-0.56%) |
Aug 01, 2016 | 57.23 | 57.57 | 57.14 | 57.43 | 1,997,564 | +0.31(+0.54%) |
Jul 29, 2016 | 57.33 | 57.36 | 56.89 | 57.12 | 2,406,786 | -0.21(-0.36%) |
Jul 28, 2016 | 57.38 | 57.75 | 57.17 | 57.33 | 2,469,107 | +0.22(+0.39%) |
Jul 27, 2016 | 58.59 | 59.01 | 56.72 | 57.11 | 4,521,452 | -1.08(-1.86%) |
Jul 26, 2016 | 58.13 | 58.23 | 57.72 | 58.19 | 2,501,357 | +0.11(+0.19%) |
Jul 25, 2016 | 57.94 | 58.18 | 57.80 | 58.07 | 2,635,511 | +0.02(+0.03%) |
Jul 22, 2016 | 58.12 | 58.31 | 57.92 | 58.06 | 2,775,225 | +0.02(+0.03%) |
Jul 21, 2016 | 58.43 | 58.53 | 57.95 | 58.04 | 1,910,086 | -0.51(-0.87%) |
Jul 20, 2016 | 58.37 | 58.60 | 58.32 | 58.55 | 1,292,031 | +0.13(+0.22%) |
Jul 19, 2016 | 58.13 | 58.45 | 58.06 | 58.42 | 1,777,465 | +0.34(+0.58%) |
Jul 18, 2016 | 58.56 | 58.64 | 57.99 | 58.08 | 1,702,849 | -0.19(-0.33%) |
Jul 15, 2016 | 58.80 | 58.82 | 58.05 | 58.27 | 2,667,052 | -0.39(-0.66%) |
Jul 14, 2016 | 58.85 | 59.15 | 58.48 | 58.66 | 2,795,591 | +0.08(+0.13%) |
Jul 13, 2016 | 58.41 | 58.70 | 58.01 | 58.58 | 3,689,274 | +0.29(+0.50%) |
Jul 12, 2016 | 58.74 | 58.90 | 58.13 | 58.29 | 2,896,423 | -0.21(-0.35%) |
Jul 11, 2016 | 58.41 | 58.63 | 58.30 | 58.50 | 1,977,407 | +0.09(+0.15%) |
Jul 08, 2016 | 58.26 | 58.69 | 58.13 | 58.41 | 2,360,384 | +0.28(+0.48%) |
Jul 07, 2016 | 58.14 | 58.43 | 57.78 | 58.13 | 1,863,627 | +0.07(+0.12%) |
Jul 06, 2016 | 58.01 | 58.20 | 57.23 | 58.06 | 3,317,952 | +0.12(+0.21%) |
Jul 05, 2016 | 57.30 | 60.91 | 57.29 | 57.94 | 4,722,160 | +0.52(+0.90%) |
Jul 01, 2016 | 57.15 | 57.42 | 57.42 | 57.42 | 2,873,870 | +0.17(+0.30%) |
Jun 30, 2016 | 56.04 | 57.25 | 56.03 | 57.25 | 2,703,844 | +1.29(+2.30%) |
Jun 29, 2016 | 55.72 | 56.14 | 55.69 | 55.96 | 2,418,551 | +0.50(+0.90%) |
Jun 28, 2016 | 55.08 | 55.52 | 54.74 | 55.46 | 2,444,136 | +0.48(+0.86%) |
Jun 27, 2016 | 54.86 | 55.11 | 54.47 | 54.99 | 3,252,191 | -0.04(-0.08%) |
Jun 24, 2016 | 53.54 | 55.29 | 53.32 | 55.03 | 7,956,819 | +0.22(+0.39%) |
Jun 23, 2016 | 54.78 | 54.88 | 54.63 | 54.82 | 1,231,078 | +0.34(+0.62%) |
Jun 22, 2016 | 54.38 | 54.73 | 54.33 | 54.48 | 1,376,993 | +0.29(+0.53%) |
Jun 21, 2016 | 54.36 | 54.44 | 54.08 | 54.19 | 1,398,389 | +0.14(+0.26%) |
Jun 20, 2016 | 54.34 | 54.36 | 54.02 | 54.06 | 2,087,125 | -0.07(-0.13%) |
Jun 17, 2016 | 54.76 | 54.79 | 54.01 | 54.12 | 2,731,308 | -0.66(-1.20%) |
Jun 16, 2016 | 54.23 | 54.85 | 54.19 | 54.78 | 2,241,521 | +0.53(+0.97%) |
Jun 15, 2016 | 54.54 | 54.60 | 54.18 | 54.25 | 1,523,334 | -0.16(-0.29%) |
Jun 14, 2016 | 53.97 | 54.44 | 53.79 | 54.41 | 1,822,182 | +0.36(+0.67%) |
Jun 13, 2016 | 54.12 | 54.36 | 54.03 | 54.05 | 2,048,642 | -0.05(-0.10%) |
Jun 10, 2016 | 54.10 | 54.36 | 53.91 | 54.10 | 1,418,427 | +0.00(+0.00%) |
Jun 09, 2016 | 53.60 | 54.12 | 53.58 | 54.10 | 2,202,895 | +0.35(+0.64%) |
Jun 08, 2016 | 53.71 | 53.77 | 53.58 | 53.75 | 1,358,672 | +0.13(+0.24%) |
Jun 07, 2016 | 53.25 | 53.70 | 53.25 | 53.62 | 2,496,841 | +0.21(+0.39%) |
Jun 06, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 1,531,956 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.26 | 52.74 | 53.11 | 1,514,135 | +0.05(+0.10%) |
Jun 02, 2016 | 52.70 | 53.05 | 52.66 | 53.05 | 1,603,673 | +0.37(+0.71%) |