Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.40 | 60.57 | 60.13 | 60.17 | 1,481,081 | -0.16(-0.26%) |
Aug 30, 2017 | 60.60 | 60.71 | 60.29 | 60.33 | 837,436 | -0.36(-0.59%) |
Aug 29, 2017 | 60.88 | 60.97 | 60.49 | 60.69 | 1,310,406 | +0.01(+0.01%) |
Aug 28, 2017 | 60.80 | 60.81 | 60.39 | 60.68 | 1,035,153 | -0.01(-0.01%) |
Aug 25, 2017 | 60.31 | 60.93 | 60.13 | 60.69 | 1,226,586 | +0.65(+1.09%) |
Aug 24, 2017 | 60.08 | 60.30 | 59.84 | 60.03 | 1,171,009 | -0.14(-0.23%) |
Aug 23, 2017 | 59.65 | 60.20 | 59.57 | 60.17 | 1,224,902 | +0.43(+0.73%) |
Aug 22, 2017 | 59.46 | 59.80 | 59.30 | 59.74 | 1,555,909 | +0.27(+0.45%) |
Aug 21, 2017 | 59.17 | 59.59 | 59.02 | 59.47 | 1,947,901 | +0.31(+0.53%) |
Aug 18, 2017 | 58.89 | 59.33 | 58.75 | 59.16 | 1,152,245 | +0.22(+0.37%) |
Aug 17, 2017 | 59.40 | 59.54 | 58.89 | 58.94 | 805,650 | -0.43(-0.73%) |
Aug 16, 2017 | 58.93 | 59.46 | 58.79 | 59.37 | 1,294,888 | +0.42(+0.71%) |
Aug 15, 2017 | 58.16 | 58.98 | 58.05 | 58.95 | 1,337,101 | +0.40(+0.67%) |
Aug 14, 2017 | 58.08 | 58.73 | 57.81 | 58.56 | 882,798 | +0.65(+1.12%) |
Aug 11, 2017 | 58.51 | 58.51 | 57.74 | 57.91 | 1,062,364 | -0.49(-0.83%) |
Aug 10, 2017 | 58.32 | 58.53 | 57.99 | 58.40 | 1,632,975 | +0.02(+0.04%) |
Aug 09, 2017 | 59.01 | 59.03 | 58.36 | 58.38 | 1,411,973 | -0.52(-0.89%) |
Aug 08, 2017 | 57.59 | 58.90 | 57.56 | 58.90 | 2,299,184 | +1.35(+2.35%) |
Aug 07, 2017 | 57.72 | 57.83 | 57.47 | 57.55 | 1,730,975 | -0.22(-0.38%) |
Aug 04, 2017 | 57.52 | 57.78 | 57.08 | 57.77 | 1,421,463 | +0.02(+0.03%) |
Aug 03, 2017 | 57.70 | 58.01 | 57.47 | 57.75 | 1,491,533 | +0.25(+0.43%) |
Aug 02, 2017 | 57.90 | 58.37 | 57.14 | 57.50 | 2,229,201 | -0.47(-0.80%) |
Aug 01, 2017 | 57.74 | 58.02 | 57.58 | 57.97 | 1,494,219 | +0.32(+0.56%) |
Jul 31, 2017 | 57.28 | 57.77 | 57.10 | 57.65 | 2,261,398 | +0.35(+0.62%) |
Jul 28, 2017 | 57.22 | 57.45 | 56.92 | 57.29 | 1,093,797 | +0.08(+0.13%) |
Jul 27, 2017 | 56.66 | 57.22 | 56.56 | 57.22 | 992,611 | +0.38(+0.67%) |
Jul 26, 2017 | 56.54 | 56.98 | 56.47 | 56.83 | 984,527 | +0.17(+0.29%) |
Jul 25, 2017 | 57.30 | 57.35 | 56.55 | 56.67 | 1,186,993 | -0.67(-1.17%) |
Jul 24, 2017 | 57.77 | 57.99 | 57.25 | 57.34 | 955,672 | -0.65(-1.13%) |
Jul 21, 2017 | 57.50 | 58.00 | 57.45 | 57.99 | 1,356,141 | +0.53(+0.93%) |
Jul 20, 2017 | 57.10 | 57.56 | 56.77 | 57.46 | 1,704,661 | +0.43(+0.75%) |
Jul 19, 2017 | 56.93 | 57.09 | 56.71 | 57.03 | 956,263 | +0.20(+0.34%) |
Jul 18, 2017 | 56.93 | 57.01 | 56.71 | 56.83 | 972,807 | +0.02(+0.04%) |
Jul 17, 2017 | 56.74 | 56.95 | 56.53 | 56.81 | 1,566,142 | +0.09(+0.16%) |
Jul 14, 2017 | 56.80 | 56.98 | 56.65 | 56.72 | 697,726 | +0.32(+0.57%) |
Jul 13, 2017 | 56.74 | 56.82 | 56.32 | 56.40 | 1,182,800 | -0.47(-0.83%) |
Jul 12, 2017 | 57.04 | 57.16 | 56.77 | 56.87 | 884,041 | +0.38(+0.68%) |
Jul 11, 2017 | 56.68 | 56.77 | 56.23 | 56.49 | 1,509,912 | -0.10(-0.17%) |
Jul 10, 2017 | 56.90 | 57.29 | 56.58 | 56.59 | 1,520,374 | -0.36(-0.63%) |
Jul 07, 2017 | 56.74 | 57.21 | 56.64 | 56.95 | 1,208,202 | +0.20(+0.36%) |
Jul 06, 2017 | 57.00 | 57.14 | 56.66 | 56.74 | 1,188,471 | -0.33(-0.58%) |
Jul 05, 2017 | 57.49 | 57.51 | 56.95 | 57.07 | 1,391,805 | -0.38(-0.67%) |
Jul 03, 2017 | 57.90 | 57.91 | 57.40 | 57.46 | 704,396 | -0.23(-0.39%) |
Jun 30, 2017 | 57.97 | 58.20 | 57.66 | 57.68 | 1,728,175 | -0.08(-0.14%) |
Jun 29, 2017 | 57.96 | 58.11 | 57.50 | 57.77 | 1,152,167 | -0.71(-1.22%) |
Jun 28, 2017 | 59.03 | 59.13 | 58.46 | 58.48 | 1,199,849 | -0.23(-0.38%) |
Jun 27, 2017 | 59.60 | 59.82 | 58.69 | 58.71 | 1,212,591 | -1.23(-2.06%) |
Jun 26, 2017 | 59.55 | 60.10 | 59.34 | 59.94 | 994,701 | +0.59(+0.99%) |
Jun 23, 2017 | 59.50 | 59.86 | 59.33 | 59.35 | 1,374,913 | -0.15(-0.25%) |
Jun 22, 2017 | 59.70 | 59.92 | 59.46 | 59.50 | 920,928 | -0.14(-0.23%) |
Jun 21, 2017 | 60.07 | 60.07 | 59.25 | 59.64 | 962,415 | -0.28(-0.46%) |
Jun 20, 2017 | 59.76 | 60.02 | 59.61 | 59.91 | 776,682 | +0.18(+0.30%) |
Jun 19, 2017 | 60.18 | 60.18 | 59.55 | 59.73 | 932,088 | -0.38(-0.64%) |
Jun 16, 2017 | 60.25 | 60.26 | 59.72 | 60.12 | 2,731,648 | -0.02(-0.02%) |
Jun 15, 2017 | 59.64 | 60.20 | 59.33 | 60.13 | 1,174,796 | +0.46(+0.77%) |
Jun 14, 2017 | 59.91 | 60.12 | 59.58 | 59.67 | 1,344,364 | +0.03(+0.05%) |
Jun 13, 2017 | 59.50 | 59.81 | 59.25 | 59.64 | 1,050,554 | +0.17(+0.29%) |
Jun 12, 2017 | 59.57 | 60.05 | 59.09 | 59.47 | 1,529,951 | -0.10(-0.16%) |
Jun 09, 2017 | 59.47 | 59.73 | 59.05 | 59.57 | 1,471,573 | -0.02(-0.04%) |
Jun 08, 2017 | 60.34 | 59.26 | 59.59 | 1,978,798 | -0.86(-1.42%) | |
Jun 07, 2017 | 60.17 | 60.57 | 60.10 | 60.45 | 1,621,532 | +0.32(+0.52%) |
Jun 06, 2017 | 60.31 | 60.34 | 60.00 | 60.13 | 1,320,247 | -0.08(-0.12%) |
Jun 05, 2017 | 60.25 | 60.31 | 59.94 | 60.21 | 1,574,707 | -0.08(-0.14%) |
Jun 02, 2017 | 60.20 | 60.54 | 60.09 | 60.29 | 1,299,003 | +0.28(+0.46%) |
Jun 01, 2017 | 59.31 | 60.11 | 58.99 | 60.01 | 2,241,551 | +0.61(+1.02%) |
May 31, 2017 | 58.87 | 59.72 | 58.65 | 59.40 | 2,906,206 | +0.62(+1.05%) |
May 30, 2017 | 58.37 | 59.05 | 58.27 | 58.79 | 1,384,956 | +0.44(+0.76%) |
May 26, 2017 | 58.60 | 58.66 | 58.25 | 58.34 | 1,418,627 | -0.16(-0.27%) |
May 25, 2017 | 58.01 | 58.69 | 57.68 | 58.50 | 1,807,955 | +0.63(+1.09%) |
May 24, 2017 | 57.51 | 57.92 | 57.42 | 57.87 | 1,095,265 | +0.35(+0.60%) |
May 23, 2017 | 57.39 | 57.87 | 57.33 | 57.53 | 1,039,155 | +0.15(+0.26%) |
May 22, 2017 | 56.76 | 57.59 | 56.71 | 57.38 | 1,974,340 | +0.50(+0.89%) |
May 19, 2017 | 57.01 | 57.03 | 56.45 | 56.87 | 1,474,947 | -0.06(-0.11%) |
May 18, 2017 | 56.73 | 57.08 | 56.26 | 56.93 | 1,314,741 | +0.29(+0.52%) |
May 17, 2017 | 56.46 | 57.04 | 56.36 | 56.64 | 1,500,582 | +0.18(+0.32%) |
May 16, 2017 | 56.95 | 57.09 | 56.44 | 56.46 | 941,508 | -0.50(-0.87%) |
May 15, 2017 | 56.84 | 57.44 | 56.75 | 56.95 | 1,336,159 | +0.08(+0.13%) |
May 12, 2017 | 56.65 | 57.02 | 56.62 | 56.88 | 1,293,906 | +0.24(+0.42%) |
May 11, 2017 | 56.62 | 56.89 | 56.32 | 56.64 | 1,633,462 | -0.23(-0.40%) |
May 10, 2017 | 56.59 | 56.92 | 56.42 | 56.86 | 1,574,634 | +0.34(+0.60%) |
May 09, 2017 | 57.14 | 57.33 | 56.48 | 56.53 | 1,228,261 | -0.78(-1.36%) |
May 08, 2017 | 57.46 | 57.48 | 57.10 | 57.31 | 1,669,732 | -0.16(-0.28%) |
May 05, 2017 | 57.03 | 57.52 | 57.03 | 57.47 | 1,154,993 | +0.59(+1.04%) |
May 04, 2017 | 56.69 | 57.01 | 56.63 | 56.88 | 1,577,138 | +0.09(+0.16%) |
May 03, 2017 | 56.56 | 57.02 | 56.30 | 56.79 | 1,425,357 | +0.13(+0.24%) |
May 02, 2017 | 56.36 | 56.67 | 56.10 | 56.65 | 1,417,574 | +0.34(+0.61%) |
May 01, 2017 | 56.71 | 56.79 | 56.21 | 56.31 | 1,204,478 | -0.34(-0.60%) |
Apr 28, 2017 | 57.08 | 57.12 | 56.41 | 56.65 | 1,809,621 | -0.31(-0.55%) |
Apr 27, 2017 | 56.38 | 57.33 | 56.38 | 56.97 | 1,795,196 | +0.51(+0.91%) |
Apr 26, 2017 | 56.65 | 56.91 | 56.27 | 56.45 | 1,854,151 | -0.53(-0.94%) |
Apr 25, 2017 | 56.74 | 57.05 | 56.42 | 56.99 | 2,093,201 | +0.19(+0.33%) |
Apr 24, 2017 | 56.93 | 57.05 | 56.30 | 56.80 | 2,749,226 | +0.04(+0.07%) |
Apr 21, 2017 | 56.35 | 56.91 | 56.35 | 56.77 | 1,449,018 | +0.45(+0.80%) |
Apr 20, 2017 | 56.73 | 56.71 | 56.04 | 56.31 | 992,232 | -0.42(-0.73%) |
Apr 19, 2017 | 57.14 | 57.20 | 56.50 | 56.73 | 1,308,818 | -0.39(-0.69%) |
Apr 18, 2017 | 57.24 | 57.50 | 57.04 | 57.12 | 1,430,294 | -0.18(-0.31%) |
Apr 17, 2017 | 57.31 | 57.50 | 57.17 | 57.30 | 821,830 | +0.10(+0.18%) |
Apr 13, 2017 | 57.22 | 57.32 | 56.80 | 57.20 | 1,905,893 | -0.07(-0.12%) |
Apr 12, 2017 | 56.71 | 57.29 | 56.52 | 57.26 | 1,588,262 | +0.36(+0.63%) |
Apr 11, 2017 | 56.48 | 57.04 | 56.15 | 56.91 | 1,519,991 | +0.56(+0.99%) |
Apr 10, 2017 | 56.45 | 56.51 | 56.10 | 56.35 | 998,787 | -0.07(-0.13%) |
Apr 07, 2017 | 56.45 | 56.80 | 56.28 | 56.42 | 2,127,241 | +0.05(+0.09%) |
Apr 06, 2017 | 56.31 | 56.51 | 56.01 | 56.37 | 1,453,015 | -0.19(-0.33%) |
Apr 05, 2017 | 56.30 | 56.65 | 56.06 | 56.56 | 3,437,372 | +0.24(+0.42%) |
Apr 04, 2017 | 56.23 | 56.62 | 55.92 | 56.32 | 1,614,787 | +0.09(+0.16%) |
Apr 03, 2017 | 56.31 | 56.31 | 55.87 | 56.23 | 1,407,947 | -0.20(-0.36%) |
Mar 31, 2017 | 56.36 | 56.70 | 56.31 | 56.43 | 1,112,898 | +0.08(+0.15%) |
Mar 30, 2017 | 56.60 | 56.60 | 56.10 | 56.35 | 952,781 | -0.25(-0.45%) |
Mar 29, 2017 | 56.71 | 56.88 | 56.36 | 56.60 | 779,794 | -0.24(-0.42%) |
Mar 28, 2017 | 56.65 | 56.88 | 56.46 | 56.84 | 1,088,503 | +0.02(+0.04%) |
Mar 27, 2017 | 57.26 | 57.48 | 56.50 | 56.82 | 1,549,224 | -0.25(-0.43%) |
Mar 24, 2017 | 56.50 | 57.27 | 56.50 | 57.06 | 1,741,551 | +0.13(+0.23%) |
Mar 23, 2017 | 56.71 | 57.20 | 56.54 | 56.93 | 1,850,832 | +0.08(+0.14%) |
Mar 22, 2017 | 56.48 | 57.58 | 56.48 | 56.85 | 3,382,676 | +0.56(+1.00%) |
Mar 21, 2017 | 55.83 | 56.41 | 55.74 | 56.28 | 2,750,302 | +0.42(+0.74%) |
Mar 20, 2017 | 56.12 | 56.23 | 55.56 | 55.87 | 1,828,291 | -0.16(-0.28%) |
Mar 17, 2017 | 55.54 | 56.29 | 55.54 | 56.02 | 3,430,364 | +0.34(+0.61%) |
Mar 16, 2017 | 55.96 | 56.09 | 55.51 | 55.68 | 2,078,063 | -0.17(-0.31%) |
Mar 15, 2017 | 55.07 | 56.07 | 54.87 | 55.85 | 1,784,199 | +0.98(+1.79%) |
Mar 14, 2017 | 55.01 | 55.23 | 54.77 | 54.87 | 1,248,349 | -0.16(-0.30%) |
Mar 13, 2017 | 54.65 | 55.04 | 54.57 | 55.03 | 1,824,985 | +0.35(+0.64%) |
Mar 10, 2017 | 54.72 | 54.82 | 54.43 | 54.69 | 1,307,767 | +0.34(+0.63%) |
Mar 09, 2017 | 54.42 | 54.74 | 54.07 | 54.34 | 2,529,733 | -0.10(-0.19%) |
Mar 08, 2017 | 55.09 | 55.44 | 54.42 | 54.45 | 2,737,592 | -1.27(-2.28%) |
Mar 07, 2017 | 55.62 | 55.92 | 55.59 | 55.72 | 1,994,665 | +0.02(+0.04%) |
Mar 06, 2017 | 55.96 | 56.07 | 55.53 | 55.70 | 1,838,758 | -0.30(-0.54%) |
Mar 03, 2017 | 56.19 | 56.25 | 55.63 | 56.00 | 1,398,001 | -0.12(-0.21%) |
Mar 02, 2017 | 55.99 | 56.62 | 55.70 | 56.12 | 2,705,487 | -0.03(-0.05%) |
Mar 01, 2017 | 56.35 | 56.98 | 56.09 | 56.15 | 2,510,895 | -0.80(-1.41%) |
Feb 28, 2017 | 56.00 | 57.05 | 55.98 | 56.95 | 2,557,865 | +0.88(+1.56%) |
Feb 27, 2017 | 56.30 | 56.36 | 55.85 | 56.07 | 1,874,481 | -0.24(-0.42%) |
Feb 24, 2017 | 56.12 | 56.36 | 55.80 | 56.31 | 1,695,132 | +0.49(+0.88%) |
Feb 23, 2017 | 55.02 | 55.97 | 54.90 | 55.82 | 1,467,839 | +1.06(+1.94%) |
Feb 22, 2017 | 54.79 | 54.97 | 54.30 | 54.76 | 2,247,882 | -0.15(-0.27%) |
Feb 21, 2017 | 54.45 | 55.05 | 54.17 | 54.91 | 1,649,728 | +0.27(+0.49%) |
Feb 17, 2017 | 54.64 | 54.64 | 54.64 | 0 | +0.58(+1.07%) | |
Feb 16, 2017 | 52.65 | 54.12 | 52.57 | 54.06 | 3,181,650 | +1.49(+2.83%) |
Feb 15, 2017 | 52.72 | 53.35 | 51.73 | 52.58 | 2,411,165 | -0.01(-0.03%) |
Feb 14, 2017 | 53.25 | 53.35 | 52.43 | 52.59 | 1,995,214 | -0.87(-1.63%) |
Feb 13, 2017 | 53.24 | 53.49 | 53.10 | 53.46 | 1,048,420 | +0.25(+0.46%) |
Feb 10, 2017 | 52.67 | 53.27 | 52.58 | 53.21 | 1,377,966 | +0.47(+0.89%) |
Feb 09, 2017 | 53.04 | 53.12 | 52.48 | 52.75 | 1,586,726 | -0.30(-0.56%) |
Feb 08, 2017 | 52.56 | 53.07 | 52.53 | 53.04 | 1,268,024 | +0.53(+1.02%) |
Feb 07, 2017 | 52.75 | 52.85 | 52.30 | 52.51 | 1,411,455 | -0.09(-0.17%) |
Feb 06, 2017 | 52.83 | 52.98 | 52.56 | 52.60 | 1,803,058 | -0.11(-0.21%) |
Feb 03, 2017 | 52.57 | 52.91 | 52.45 | 52.71 | 1,276,376 | +0.28(+0.53%) |
Feb 02, 2017 | 51.95 | 52.44 | 51.67 | 52.43 | 1,927,676 | +0.53(+1.02%) |
Feb 01, 2017 | 52.22 | 52.59 | 51.45 | 51.90 | 1,812,158 | -0.68(-1.28%) |
Jan 31, 2017 | 51.82 | 52.83 | 51.76 | 52.58 | 2,774,199 | +0.76(+1.46%) |
Jan 30, 2017 | 52.02 | 52.02 | 51.39 | 51.82 | 1,436,118 | +0.04(+0.08%) |
Jan 27, 2017 | 51.97 | 52.11 | 51.55 | 51.78 | 1,248,670 | +0.01(+0.03%) |
Jan 26, 2017 | 51.89 | 52.04 | 51.47 | 51.76 | 1,129,506 | -0.04(-0.07%) |
Jan 25, 2017 | 51.55 | 51.82 | 51.42 | 51.80 | 1,650,808 | +0.10(+0.20%) |
Jan 24, 2017 | 51.93 | 52.16 | 51.65 | 51.69 | 1,727,375 | -0.18(-0.34%) |
Jan 23, 2017 | 52.35 | 52.39 | 51.83 | 51.87 | 1,073,033 | -0.36(-0.69%) |
Jan 20, 2017 | 52.27 | 52.47 | 51.75 | 52.23 | 1,310,756 | +0.07(+0.13%) |
Jan 19, 2017 | 52.68 | 52.68 | 52.08 | 52.16 | 1,717,255 | -0.59(-1.13%) |
Jan 18, 2017 | 52.90 | 53.23 | 52.67 | 52.76 | 1,659,356 | -0.18(-0.35%) |
Jan 17, 2017 | 52.80 | 53.31 | 52.72 | 52.94 | 1,803,124 | +0.41(+0.78%) |
Jan 13, 2017 | 52.53 | 52.53 | 52.53 | 0 | -0.18(-0.35%) | |
Jan 12, 2017 | 52.53 | 52.83 | 52.33 | 52.72 | 1,307,490 | +0.10(+0.18%) |
Jan 11, 2017 | 52.44 | 52.80 | 52.36 | 52.62 | 1,519,284 | +0.34(+0.65%) |
Jan 10, 2017 | 52.39 | 52.57 | 52.03 | 52.28 | 2,064,813 | +0.11(+0.21%) |
Jan 09, 2017 | 53.88 | 53.99 | 52.13 | 52.17 | 2,947,166 | -1.58(-2.94%) |
Jan 06, 2017 | 53.38 | 54.22 | 53.04 | 53.75 | 3,428,521 | +0.18(+0.33%) |
Jan 05, 2017 | 53.70 | 53.87 | 53.11 | 53.57 | 3,140,030 | -0.19(-0.35%) |
Jan 04, 2017 | 53.71 | 54.09 | 53.54 | 53.76 | 1,704,912 | +0.23(+0.44%) |
Jan 03, 2017 | 53.94 | 54.06 | 53.13 | 53.53 | 1,721,071 | -0.39(-0.72%) |
Dec 30, 2016 | 53.92 | 53.92 | 53.92 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 53.11 | 54.01 | 53.03 | 53.94 | 1,186,048 | +1.11(+2.10%) |
Dec 28, 2016 | 53.62 | 53.62 | 52.75 | 52.83 | 1,047,474 | -0.75(-1.40%) |
Dec 27, 2016 | 53.42 | 53.79 | 53.18 | 53.58 | 1,049,025 | +0.09(+0.16%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 53.47 | 53.87 | 53.44 | 53.71 | 1,671,117 | +0.21(+0.38%) |
Dec 21, 2016 | 53.75 | 54.04 | 53.49 | 53.50 | 1,316,035 | -0.24(-0.45%) |
Dec 20, 2016 | 53.58 | 54.06 | 53.45 | 53.74 | 1,536,452 | +0.04(+0.07%) |
Dec 19, 2016 | 53.94 | 53.97 | 53.21 | 53.71 | 1,468,785 | +0.01(+0.01%) |
Dec 16, 2016 | 53.01 | 53.74 | 53.01 | 53.70 | 6,362,757 | +0.57(+1.08%) |
Dec 15, 2016 | 52.43 | 53.29 | 52.24 | 53.13 | 1,990,085 | +0.53(+1.00%) |
Dec 14, 2016 | 53.70 | 54.15 | 52.55 | 52.60 | 2,394,209 | -0.78(-1.46%) |
Dec 13, 2016 | 52.74 | 53.42 | 52.67 | 53.38 | 1,721,972 | +0.86(+1.64%) |
Dec 12, 2016 | 51.77 | 52.60 | 51.65 | 52.52 | 1,985,966 | +0.59(+1.13%) |
Dec 09, 2016 | 51.48 | 51.97 | 51.40 | 51.93 | 1,365,419 | +0.26(+0.50%) |
Dec 08, 2016 | 51.28 | 51.87 | 51.01 | 51.67 | 2,280,614 | -0.02(-0.04%) |
Dec 07, 2016 | 51.00 | 51.72 | 51.00 | 51.69 | 1,550,183 | +0.87(+1.70%) |
Dec 06, 2016 | 51.04 | 51.06 | 50.54 | 50.83 | 1,519,266 | -0.09(-0.17%) |
Dec 05, 2016 | 50.62 | 50.93 | 49.79 | 50.92 | 2,619,527 | +0.07(+0.14%) |
Dec 02, 2016 | 50.90 | 51.47 | 50.54 | 50.84 | 2,796,582 | +0.29(+0.58%) |
Dec 01, 2016 | 50.15 | 50.60 | 49.90 | 50.55 | 2,715,315 | +0.11(+0.22%) |
Nov 30, 2016 | 51.85 | 51.85 | 50.43 | 50.44 | 3,107,580 | -1.96(-3.74%) |
Nov 29, 2016 | 51.60 | 52.47 | 51.57 | 52.40 | 2,528,929 | +0.60(+1.16%) |
Nov 28, 2016 | 51.17 | 51.98 | 51.13 | 51.80 | 1,789,282 | +0.77(+1.51%) |
Nov 25, 2016 | 50.14 | 51.20 | 50.14 | 51.03 | 1,008,705 | +1.03(+2.07%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | -0.21(-0.42%) | |
Nov 22, 2016 | 49.97 | 50.66 | 49.58 | 50.21 | 2,861,682 | -0.01(-0.01%) |
Nov 21, 2016 | 50.03 | 50.31 | 49.86 | 50.21 | 1,972,401 | +0.43(+0.87%) |
Nov 18, 2016 | 49.97 | 50.22 | 49.46 | 49.78 | 1,769,156 | -0.26(-0.51%) |
Nov 17, 2016 | 49.85 | 50.35 | 49.73 | 50.04 | 1,642,216 | +0.04(+0.09%) |
Nov 16, 2016 | 50.41 | 50.55 | 49.60 | 49.99 | 1,425,044 | -0.37(-0.74%) |
Nov 15, 2016 | 50.15 | 50.50 | 49.68 | 50.37 | 2,486,356 | +0.44(+0.88%) |
Nov 14, 2016 | 49.28 | 50.13 | 48.97 | 49.93 | 2,904,955 | +0.45(+0.92%) |
Nov 11, 2016 | 49.82 | 50.31 | 49.26 | 49.47 | 1,545,418 | -0.34(-0.68%) |
Nov 10, 2016 | 50.27 | 50.85 | 48.96 | 49.81 | 4,010,649 | -0.72(-1.42%) |
Nov 09, 2016 | 51.64 | 51.97 | 50.47 | 50.53 | 2,311,418 | -2.11(-4.02%) |
Nov 08, 2016 | 51.96 | 52.83 | 51.95 | 52.64 | 2,395,641 | +0.80(+1.54%) |
Nov 07, 2016 | 51.58 | 51.89 | 51.10 | 51.84 | 2,417,459 | +0.50(+0.97%) |
Nov 04, 2016 | 51.98 | 52.52 | 51.31 | 51.34 | 1,696,069 | -0.41(-0.80%) |
Nov 03, 2016 | 51.70 | 52.02 | 51.54 | 51.75 | 1,924,546 | -0.02(-0.04%) |
Nov 02, 2016 | 52.03 | 52.07 | 51.46 | 51.78 | 2,297,108 | -0.37(-0.71%) |
Nov 01, 2016 | 53.31 | 53.44 | 51.99 | 52.15 | 2,648,934 | -1.27(-2.38%) |
Oct 31, 2016 | 52.62 | 53.58 | 52.49 | 53.41 | 2,815,005 | +0.96(+1.82%) |
Oct 28, 2016 | 52.23 | 52.71 | 52.02 | 52.46 | 2,130,135 | +0.35(+0.67%) |
Oct 27, 2016 | 51.87 | 52.17 | 51.40 | 52.11 | 2,993,506 | -0.29(-0.55%) |
Oct 26, 2016 | 52.45 | 52.56 | 51.65 | 52.40 | 2,547,026 | -0.14(-0.28%) |
Oct 25, 2016 | 53.29 | 53.46 | 52.52 | 52.54 | 3,059,985 | -1.15(-2.15%) |
Oct 24, 2016 | 53.68 | 53.99 | 53.25 | 53.70 | 1,591,427 | -0.07(-0.13%) |
Oct 21, 2016 | 53.74 | 54.11 | 53.57 | 53.77 | 1,346,426 | -0.25(-0.46%) |
Oct 20, 2016 | 54.20 | 54.42 | 53.90 | 54.02 | 1,079,137 | -0.28(-0.51%) |
Oct 19, 2016 | 54.41 | 54.46 | 53.87 | 54.29 | 1,322,132 | -0.03(-0.05%) |
Oct 18, 2016 | 54.44 | 54.69 | 53.73 | 54.32 | 1,303,026 | +0.21(+0.39%) |
Oct 17, 2016 | 53.68 | 54.27 | 53.65 | 54.11 | 1,705,944 | +0.35(+0.65%) |
Oct 14, 2016 | 54.07 | 54.39 | 53.68 | 53.76 | 1,543,176 | -0.52(-0.96%) |
Oct 13, 2016 | 53.72 | 54.74 | 53.59 | 54.28 | 2,456,965 | +0.59(+1.11%) |
Oct 12, 2016 | 53.15 | 53.75 | 53.10 | 53.69 | 2,614,440 | +0.56(+1.05%) |
Oct 11, 2016 | 53.57 | 53.75 | 53.10 | 53.13 | 2,092,927 | -0.44(-0.81%) |
Oct 10, 2016 | 53.19 | 53.63 | 53.10 | 53.57 | 1,992,033 | +0.55(+1.04%) |
Oct 07, 2016 | 53.84 | 54.19 | 53.01 | 53.02 | 2,692,592 | -0.49(-0.92%) |
Oct 06, 2016 | 53.01 | 53.94 | 52.53 | 53.51 | 2,342,490 | +0.33(+0.63%) |
Oct 05, 2016 | 53.70 | 54.27 | 53.13 | 53.18 | 3,556,548 | -0.49(-0.91%) |
Oct 04, 2016 | 54.76 | 54.77 | 53.34 | 53.66 | 2,716,247 | -1.26(-2.30%) |
Oct 03, 2016 | 55.50 | 55.50 | 54.60 | 54.92 | 2,244,564 | -0.70(-1.26%) |
Sep 30, 2016 | 56.23 | 56.52 | 55.09 | 55.63 | 2,416,727 | -0.43(-0.78%) |
Sep 29, 2016 | 57.02 | 57.02 | 56.00 | 56.06 | 2,696,253 | -1.15(-2.01%) |
Sep 28, 2016 | 57.98 | 58.05 | 57.06 | 57.21 | 2,670,893 | -0.49(-0.85%) |
Sep 27, 2016 | 58.94 | 59.24 | 57.65 | 57.71 | 1,471,502 | -1.00(-1.70%) |
Sep 26, 2016 | 59.11 | 59.13 | 58.66 | 58.71 | 1,521,046 | -0.33(-0.55%) |
Sep 23, 2016 | 59.13 | 59.32 | 58.82 | 59.03 | 1,510,746 | -0.22(-0.37%) |
Sep 22, 2016 | 59.03 | 59.31 | 58.78 | 59.25 | 1,423,851 | +0.55(+0.94%) |
Sep 21, 2016 | 57.45 | 58.72 | 57.45 | 58.70 | 1,314,708 | +1.25(+2.17%) |
Sep 20, 2016 | 57.63 | 57.83 | 57.38 | 57.45 | 1,463,244 | +0.08(+0.14%) |
Sep 19, 2016 | 57.12 | 57.47 | 56.95 | 57.37 | 1,323,841 | +0.49(+0.85%) |
Sep 16, 2016 | 56.08 | 56.95 | 55.93 | 56.89 | 1,941,924 | +0.61(+1.08%) |
Sep 15, 2016 | 55.71 | 56.37 | 55.54 | 56.28 | 940,638 | +0.50(+0.90%) |
Sep 14, 2016 | 55.94 | 56.41 | 55.49 | 55.78 | 1,756,299 | +0.04(+0.07%) |
Sep 13, 2016 | 56.73 | 56.87 | 55.47 | 55.74 | 2,023,763 | -1.25(-2.19%) |
Sep 12, 2016 | 56.02 | 57.17 | 56.02 | 56.99 | 1,633,050 | +0.76(+1.35%) |
Sep 09, 2016 | 58.24 | 58.24 | 56.17 | 56.23 | 1,639,597 | -2.33(-3.99%) |
Sep 08, 2016 | 57.96 | 58.95 | 57.96 | 58.56 | 2,559,867 | +0.37(+0.64%) |
Sep 07, 2016 | 57.54 | 58.23 | 57.22 | 58.19 | 1,775,842 | +0.51(+0.88%) |
Sep 06, 2016 | 57.55 | 57.91 | 57.29 | 57.68 | 1,386,173 | +0.44(+0.76%) |
Sep 02, 2016 | 56.39 | 57.25 | 57.25 | 57.25 | 1,218,141 | +0.96(+1.70%) |