Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,758 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.91 | 60.07 | 60.13 | 659,852 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.78 | 60.26 | 1,328,163 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.56 | 1,029,429 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,683 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.34 | 60.84 | 61.29 | 852,923 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.04 | 61.12 | 61.30 | 1,003,661 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.82 | 61.73 | 1,367,543 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,329 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,691 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,994 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,443 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,884 | -0.05(-0.08%) |
Aug 14, 2017 | 62.71 | 63.23 | 62.26 | 62.33 | 995,878 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,995 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.92 | 1,829,418 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.09 | 1,117,774 | -0.04(-0.06%) |
Aug 08, 2017 | 62.38 | 62.64 | 61.59 | 62.13 | 1,385,973 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,099 | +0.74(+1.21%) |
Aug 04, 2017 | 61.55 | 61.75 | 61.07 | 61.62 | 950,620 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,146 | -1.23(-1.96%) |
Aug 02, 2017 | 65.02 | 65.78 | 61.76 | 62.54 | 1,960,184 | -0.47(-0.74%) |
Aug 01, 2017 | 63.55 | 64.04 | 62.11 | 63.00 | 1,719,592 | -0.27(-0.42%) |
Jul 31, 2017 | 64.65 | 64.65 | 63.02 | 63.27 | 1,359,942 | -1.18(-1.83%) |
Jul 28, 2017 | 64.00 | 64.53 | 63.66 | 64.45 | 572,808 | +0.49(+0.77%) |
Jul 27, 2017 | 64.57 | 64.57 | 63.46 | 63.96 | 788,433 | -0.38(-0.59%) |
Jul 26, 2017 | 65.18 | 65.18 | 64.25 | 64.34 | 772,805 | -0.71(-1.09%) |
Jul 25, 2017 | 65.08 | 65.38 | 64.28 | 65.05 | 1,004,145 | +0.37(+0.57%) |
Jul 24, 2017 | 64.26 | 64.97 | 64.13 | 64.68 | 999,227 | +0.40(+0.63%) |
Jul 21, 2017 | 64.20 | 64.52 | 63.00 | 64.27 | 1,120,637 | +0.04(+0.06%) |
Jul 20, 2017 | 63.51 | 64.47 | 62.25 | 64.23 | 2,001,880 | +0.72(+1.13%) |
Jul 19, 2017 | 63.26 | 64.01 | 62.69 | 63.51 | 871,174 | +0.40(+0.64%) |
Jul 18, 2017 | 63.12 | 63.51 | 62.90 | 63.11 | 992,218 | -0.40(-0.64%) |
Jul 17, 2017 | 63.36 | 63.69 | 62.98 | 63.51 | 979,343 | +0.25(+0.40%) |
Jul 14, 2017 | 63.42 | 63.57 | 62.86 | 63.26 | 1,116,711 | +0.01(+0.01%) |
Jul 13, 2017 | 62.27 | 63.50 | 61.77 | 63.25 | 1,162,967 | +1.29(+2.08%) |
Jul 12, 2017 | 61.30 | 62.07 | 60.78 | 61.96 | 1,665,006 | +1.02(+1.67%) |
Jul 11, 2017 | 61.37 | 61.71 | 60.85 | 60.95 | 1,025,617 | -0.77(-1.26%) |
Jul 10, 2017 | 62.19 | 62.55 | 61.59 | 61.72 | 863,764 | -0.30(-0.48%) |
Jul 07, 2017 | 61.22 | 62.37 | 60.83 | 62.02 | 978,133 | +1.15(+1.90%) |
Jul 06, 2017 | 61.75 | 62.08 | 60.58 | 60.87 | 1,561,032 | -1.36(-2.18%) |
Jul 05, 2017 | 61.08 | 62.69 | 61.08 | 62.22 | 1,466,776 | +0.98(+1.61%) |
Jul 03, 2017 | 60.49 | 61.51 | 60.28 | 61.24 | 764,581 | +1.02(+1.70%) |
Jun 30, 2017 | 59.82 | 60.40 | 58.82 | 60.21 | 1,571,072 | +0.82(+1.37%) |
Jun 29, 2017 | 59.79 | 60.15 | 58.93 | 59.40 | 1,090,309 | -0.36(-0.59%) |
Jun 28, 2017 | 60.37 | 60.63 | 59.40 | 59.75 | 1,084,835 | -0.23(-0.39%) |
Jun 27, 2017 | 59.99 | 60.95 | 59.90 | 59.99 | 1,033,730 | -0.12(-0.20%) |
Jun 26, 2017 | 61.12 | 61.32 | 60.06 | 60.11 | 1,023,629 | -1.01(-1.65%) |
Jun 23, 2017 | 61.11 | 61.52 | 60.49 | 61.12 | 1,523,108 | +0.15(+0.24%) |
Jun 22, 2017 | 61.23 | 61.31 | 60.65 | 60.97 | 1,102,191 | -0.15(-0.25%) |
Jun 21, 2017 | 61.45 | 62.03 | 61.03 | 61.12 | 1,738,211 | -0.43(-0.70%) |
Jun 20, 2017 | 62.50 | 62.79 | 61.39 | 61.55 | 2,308,310 | -1.24(-1.98%) |
Jun 19, 2017 | 62.40 | 63.37 | 61.99 | 62.79 | 1,695,793 | +0.69(+1.12%) |
Jun 16, 2017 | 61.87 | 62.63 | 61.71 | 62.10 | 2,122,969 | -0.32(-0.52%) |
Jun 15, 2017 | 62.23 | 62.82 | 61.56 | 62.42 | 1,694,265 | -0.44(-0.69%) |
Jun 14, 2017 | 62.55 | 63.14 | 62.33 | 62.86 | 1,612,673 | +0.15(+0.24%) |
Jun 13, 2017 | 63.25 | 63.28 | 62.17 | 62.71 | 1,936,890 | -0.23(-0.36%) |
Jun 12, 2017 | 63.07 | 63.96 | 62.55 | 62.93 | 2,190,466 | -0.88(-1.38%) |
Jun 09, 2017 | 65.52 | 65.75 | 63.37 | 63.81 | 2,204,393 | -1.36(-2.09%) |
Jun 08, 2017 | 65.53 | 65.97 | 64.62 | 65.18 | 1,246,702 | -0.47(-0.71%) |
Jun 07, 2017 | 64.57 | 65.67 | 64.00 | 65.64 | 1,974,869 | +1.65(+2.57%) |
Jun 06, 2017 | 64.47 | 64.47 | 63.67 | 64.00 | 1,392,929 | -0.65(-1.01%) |
Jun 05, 2017 | 64.72 | 65.16 | 64.13 | 64.65 | 1,518,004 | -0.16(-0.25%) |
Jun 02, 2017 | 63.99 | 65.43 | 63.99 | 64.81 | 1,529,352 | +0.77(+1.21%) |
Jun 01, 2017 | 64.89 | 65.35 | 63.95 | 64.04 | 2,035,403 | -0.51(-0.79%) |
May 31, 2017 | 65.55 | 65.55 | 64.08 | 64.55 | 2,344,404 | -0.82(-1.25%) |
May 30, 2017 | 66.15 | 66.69 | 65.27 | 65.36 | 1,855,556 | -0.96(-1.45%) |
May 26, 2017 | 67.60 | 67.60 | 65.66 | 66.32 | 2,412,066 | -0.85(-1.26%) |
May 25, 2017 | 66.12 | 67.52 | 65.73 | 67.17 | 3,711,307 | +0.55(+0.82%) |
May 24, 2017 | 62.59 | 66.96 | 62.41 | 66.62 | 8,402,050 | +0.68(+1.03%) |
May 23, 2017 | 56.68 | 66.51 | 56.22 | 65.94 | 11,192,957 | +9.39(+16.60%) |
May 22, 2017 | 56.48 | 56.98 | 56.08 | 56.56 | 1,757,199 | +0.31(+0.56%) |
May 19, 2017 | 56.21 | 56.70 | 55.98 | 56.24 | 1,630,572 | +0.33(+0.59%) |
May 18, 2017 | 54.41 | 56.19 | 54.41 | 55.91 | 1,633,037 | +0.06(+0.10%) |
May 17, 2017 | 55.39 | 56.70 | 54.47 | 55.85 | 1,283,156 | -0.31(-0.56%) |
May 16, 2017 | 56.16 | 56.51 | 55.75 | 56.17 | 935,346 | -0.08(-0.14%) |
May 15, 2017 | 56.24 | 56.44 | 55.99 | 56.25 | 1,042,873 | +0.14(+0.26%) |
May 12, 2017 | 56.28 | 56.63 | 55.72 | 56.10 | 1,094,752 | -0.18(-0.31%) |
May 11, 2017 | 56.02 | 56.62 | 55.80 | 56.28 | 1,260,170 | +0.11(+0.20%) |
May 10, 2017 | 55.78 | 56.56 | 55.41 | 56.17 | 1,878,778 | +0.47(+0.84%) |
May 09, 2017 | 56.22 | 56.46 | 55.37 | 55.70 | 2,082,442 | -0.47(-0.83%) |
May 08, 2017 | 55.57 | 56.46 | 55.38 | 56.17 | 1,916,874 | +0.39(+0.69%) |
May 05, 2017 | 55.97 | 56.45 | 55.37 | 55.78 | 2,752,544 | -0.21(-0.37%) |
May 04, 2017 | 54.18 | 56.14 | 54.18 | 55.99 | 4,898,893 | +2.21(+4.10%) |
May 03, 2017 | 54.88 | 56.16 | 53.35 | 53.79 | 7,089,642 | -6.83(-11.26%) |
May 02, 2017 | 62.34 | 62.42 | 60.24 | 60.61 | 2,643,225 | -1.95(-3.12%) |
May 01, 2017 | 63.33 | 63.53 | 62.34 | 62.56 | 1,211,132 | -0.84(-1.33%) |
Apr 28, 2017 | 63.04 | 63.54 | 62.56 | 63.40 | 1,469,942 | +0.43(+0.69%) |
Apr 27, 2017 | 62.76 | 63.13 | 62.43 | 62.97 | 940,313 | +0.10(+0.17%) |
Apr 26, 2017 | 63.17 | 63.34 | 62.59 | 62.87 | 930,875 | -0.19(-0.31%) |
Apr 25, 2017 | 63.13 | 63.36 | 62.34 | 63.06 | 1,177,377 | +0.18(+0.28%) |
Apr 24, 2017 | 62.60 | 63.17 | 62.39 | 62.88 | 1,211,845 | +0.74(+1.19%) |
Apr 21, 2017 | 62.07 | 62.46 | 62.04 | 62.15 | 1,035,401 | -0.15(-0.24%) |
Apr 20, 2017 | 62.07 | 62.71 | 61.77 | 62.30 | 1,339,126 | +0.51(+0.83%) |
Apr 19, 2017 | 62.44 | 62.70 | 61.63 | 61.78 | 1,034,709 | -0.67(-1.07%) |
Apr 18, 2017 | 61.86 | 63.08 | 61.57 | 62.45 | 1,379,146 | +0.65(+1.05%) |
Apr 17, 2017 | 61.29 | 61.83 | 61.29 | 61.80 | 834,335 | +0.42(+0.68%) |
Apr 13, 2017 | 61.72 | 61.97 | 61.25 | 61.38 | 861,447 | -0.55(-0.88%) |
Apr 12, 2017 | 61.88 | 62.56 | 61.47 | 61.93 | 1,410,089 | +0.27(+0.44%) |
Apr 11, 2017 | 61.61 | 62.07 | 61.29 | 61.66 | 1,726,107 | +0.18(+0.29%) |
Apr 10, 2017 | 60.93 | 61.52 | 60.65 | 61.48 | 1,745,082 | +0.51(+0.84%) |
Apr 07, 2017 | 61.91 | 62.16 | 60.71 | 60.97 | 2,159,655 | -0.85(-1.38%) |
Apr 06, 2017 | 60.40 | 61.86 | 60.18 | 61.82 | 2,871,863 | -0.22(-0.35%) |
Apr 05, 2017 | 62.88 | 63.19 | 61.85 | 62.03 | 2,152,409 | -0.75(-1.19%) |
Apr 04, 2017 | 62.92 | 63.23 | 62.47 | 62.78 | 2,334,868 | -0.38(-0.60%) |
Apr 03, 2017 | 63.73 | 63.93 | 62.97 | 63.16 | 1,787,661 | -0.43(-0.68%) |
Mar 31, 2017 | 63.70 | 64.10 | 63.51 | 63.59 | 1,565,172 | -0.26(-0.40%) |
Mar 30, 2017 | 65.31 | 65.39 | 63.74 | 63.85 | 1,557,265 | -1.56(-2.38%) |
Mar 29, 2017 | 64.78 | 65.56 | 64.58 | 65.40 | 2,422,041 | +0.82(+1.27%) |
Mar 28, 2017 | 63.90 | 64.87 | 63.74 | 64.58 | 1,693,091 | +0.43(+0.68%) |
Mar 27, 2017 | 64.26 | 64.71 | 63.69 | 64.15 | 1,869,139 | -0.17(-0.26%) |
Mar 24, 2017 | 64.18 | 64.91 | 63.86 | 64.32 | 1,730,252 | +0.07(+0.11%) |
Mar 23, 2017 | 64.75 | 64.94 | 64.17 | 64.25 | 1,337,487 | -0.53(-0.82%) |
Mar 22, 2017 | 63.22 | 64.91 | 63.06 | 64.78 | 2,487,807 | +1.72(+2.74%) |
Mar 21, 2017 | 63.83 | 64.13 | 62.88 | 63.05 | 2,363,792 | -0.78(-1.22%) |
Mar 20, 2017 | 64.58 | 64.59 | 62.95 | 63.83 | 2,417,686 | -1.83(-2.79%) |
Mar 17, 2017 | 65.92 | 65.95 | 65.23 | 65.66 | 2,273,096 | +0.14(+0.22%) |
Mar 16, 2017 | 65.42 | 65.71 | 65.22 | 65.51 | 1,174,785 | +0.08(+0.12%) |
Mar 15, 2017 | 65.43 | 66.00 | 64.89 | 65.43 | 1,651,987 | +0.43(+0.65%) |
Mar 14, 2017 | 64.91 | 65.35 | 64.48 | 65.01 | 1,260,911 | +0.11(+0.17%) |
Mar 13, 2017 | 65.25 | 65.39 | 64.47 | 64.90 | 1,872,547 | -0.18(-0.28%) |
Mar 10, 2017 | 64.83 | 65.51 | 64.82 | 65.08 | 1,505,505 | +0.18(+0.28%) |
Mar 09, 2017 | 64.60 | 65.11 | 64.35 | 64.90 | 1,136,601 | +0.37(+0.57%) |
Mar 08, 2017 | 65.27 | 65.74 | 64.23 | 64.53 | 1,921,579 | -0.79(-1.22%) |
Mar 07, 2017 | 65.18 | 65.58 | 64.72 | 65.32 | 1,610,216 | +0.08(+0.12%) |
Mar 06, 2017 | 65.19 | 65.31 | 64.53 | 65.24 | 1,707,744 | -0.26(-0.40%) |
Mar 03, 2017 | 64.82 | 65.74 | 64.46 | 65.51 | 1,933,778 | +0.57(+0.88%) |
Mar 02, 2017 | 65.38 | 65.38 | 64.50 | 64.94 | 1,730,406 | -0.91(-1.38%) |
Mar 01, 2017 | 65.99 | 66.32 | 65.39 | 65.84 | 1,972,617 | +0.18(+0.27%) |
Feb 28, 2017 | 64.98 | 66.31 | 64.87 | 65.67 | 2,551,334 | +0.36(+0.55%) |
Feb 27, 2017 | 65.03 | 65.34 | 64.64 | 65.31 | 1,674,190 | +0.28(+0.43%) |
Feb 24, 2017 | 63.85 | 65.03 | 63.62 | 65.03 | 2,119,214 | +0.80(+1.25%) |
Feb 23, 2017 | 63.79 | 64.69 | 63.50 | 64.22 | 2,259,929 | +0.49(+0.77%) |
Feb 22, 2017 | 63.22 | 63.87 | 62.90 | 63.73 | 1,930,655 | +0.80(+1.27%) |
Feb 21, 2017 | 62.12 | 63.15 | 61.86 | 62.93 | 1,777,692 | +0.53(+0.85%) |
Feb 17, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.93(+3.20%) | |
Feb 16, 2017 | 60.51 | 61.40 | 60.46 | 60.47 | 2,694,153 | +0.18(+0.31%) |
Feb 15, 2017 | 57.48 | 60.40 | 57.38 | 60.28 | 5,953,952 | +5.50(+10.03%) |
Feb 14, 2017 | 54.59 | 54.92 | 54.17 | 54.79 | 1,607,107 | +0.20(+0.37%) |
Feb 13, 2017 | 54.53 | 54.78 | 54.19 | 54.59 | 982,422 | -0.07(-0.13%) |
Feb 10, 2017 | 54.88 | 54.93 | 54.32 | 54.66 | 993,388 | -0.02(-0.03%) |
Feb 09, 2017 | 54.62 | 55.01 | 54.49 | 54.68 | 787,453 | +0.06(+0.10%) |
Feb 08, 2017 | 55.31 | 55.41 | 54.38 | 54.62 | 857,473 | -0.45(-0.81%) |
Feb 07, 2017 | 55.03 | 55.66 | 54.38 | 55.07 | 943,731 | -0.27(-0.49%) |
Feb 06, 2017 | 55.68 | 55.76 | 55.12 | 55.34 | 670,994 | -0.18(-0.33%) |
Feb 03, 2017 | 55.36 | 56.10 | 55.13 | 55.52 | 949,711 | +0.43(+0.78%) |
Feb 02, 2017 | 54.86 | 55.33 | 54.48 | 55.09 | 916,625 | +0.32(+0.58%) |
Feb 01, 2017 | 55.11 | 55.25 | 54.10 | 54.77 | 866,439 | -0.41(-0.75%) |
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,601 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.80 | 53.58 | 54.07 | 879,896 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.95 | 54.12 | 54.75 | 1,066,933 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.39 | 54.28 | 54.44 | 806,497 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,749 | +0.71(+1.30%) |
Jan 24, 2017 | 54.76 | 55.33 | 54.43 | 54.78 | 1,443,562 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,050 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.80 | 53.88 | 54.19 | 757,459 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,462 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,651 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.07 | 54.06 | 54.61 | 1,365,850 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.29 | 54.96 | 55.08 | 564,894 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.37 | 55.42 | 56.29 | 955,009 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.43 | 56.13 | 973,898 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,598 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,813 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.79 | 56.53 | 56.69 | 1,096,153 | -0.93(-1.62%) |
Jan 04, 2017 | 58.45 | 58.53 | 57.32 | 57.63 | 1,256,450 | -0.77(-1.32%) |
Jan 03, 2017 | 58.10 | 58.42 | 57.64 | 58.40 | 816,143 | +0.80(+1.38%) |
Dec 30, 2016 | 57.60 | 57.60 | 57.60 | 0 | +1.12(+1.99%) | |
Dec 29, 2016 | 56.41 | 56.89 | 56.33 | 56.48 | 530,260 | -0.14(-0.25%) |
Dec 28, 2016 | 57.48 | 57.55 | 56.59 | 56.62 | 623,607 | -0.79(-1.38%) |
Dec 27, 2016 | 57.02 | 57.52 | 56.85 | 57.41 | 442,754 | +0.45(+0.80%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.56 | 57.73 | 56.65 | 56.98 | 821,891 | -0.49(-0.86%) |
Dec 21, 2016 | 57.57 | 57.67 | 57.18 | 57.47 | 753,793 | +0.12(+0.21%) |
Dec 20, 2016 | 56.88 | 57.36 | 56.42 | 57.35 | 849,877 | +0.31(+0.55%) |
Dec 19, 2016 | 58.09 | 58.42 | 56.71 | 57.04 | 1,324,847 | -1.03(-1.77%) |
Dec 16, 2016 | 56.92 | 58.18 | 56.92 | 58.07 | 1,589,627 | +1.27(+2.23%) |
Dec 15, 2016 | 56.68 | 57.16 | 56.19 | 56.80 | 889,738 | +0.14(+0.25%) |
Dec 14, 2016 | 58.21 | 58.21 | 56.33 | 56.66 | 1,630,707 | -0.85(-1.47%) |
Dec 13, 2016 | 58.94 | 59.01 | 57.41 | 57.51 | 1,405,896 | -1.19(-2.02%) |
Dec 12, 2016 | 58.31 | 58.97 | 58.14 | 58.69 | 963,162 | +0.20(+0.34%) |
Dec 09, 2016 | 58.47 | 58.77 | 58.27 | 58.49 | 993,342 | -0.03(-0.05%) |
Dec 08, 2016 | 58.27 | 58.53 | 57.68 | 58.53 | 961,294 | +0.32(+0.55%) |
Dec 07, 2016 | 57.37 | 58.24 | 57.00 | 58.21 | 1,626,681 | +1.19(+2.08%) |
Dec 06, 2016 | 56.33 | 57.12 | 56.24 | 57.02 | 1,706,183 | +0.92(+1.65%) |
Dec 05, 2016 | 55.48 | 56.12 | 55.38 | 56.09 | 1,324,681 | +0.98(+1.78%) |
Dec 02, 2016 | 55.58 | 55.87 | 55.04 | 55.11 | 1,442,546 | -0.70(-1.26%) |
Dec 01, 2016 | 54.22 | 55.84 | 54.15 | 55.82 | 2,036,322 | +1.37(+2.52%) |
Nov 30, 2016 | 53.94 | 54.57 | 53.69 | 54.44 | 1,249,430 | +0.93(+1.74%) |
Nov 29, 2016 | 52.99 | 53.97 | 52.97 | 53.51 | 1,004,182 | +0.51(+0.96%) |
Nov 28, 2016 | 53.90 | 54.70 | 52.72 | 53.00 | 1,834,566 | -1.27(-2.34%) |
Nov 25, 2016 | 53.67 | 54.63 | 53.63 | 54.27 | 900,545 | +0.76(+1.42%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.20 | 54.41 | 53.56 | 53.91 | 1,320,907 | -0.11(-0.21%) |
Nov 21, 2016 | 53.83 | 54.58 | 53.83 | 54.02 | 947,493 | +0.32(+0.59%) |
Nov 18, 2016 | 53.59 | 53.84 | 53.34 | 53.70 | 1,209,567 | -0.06(-0.12%) |
Nov 17, 2016 | 53.87 | 53.93 | 53.06 | 53.77 | 1,395,144 | -0.04(-0.07%) |
Nov 16, 2016 | 53.49 | 54.25 | 52.94 | 53.81 | 2,055,656 | -0.13(-0.24%) |
Nov 15, 2016 | 52.77 | 53.94 | 52.45 | 53.93 | 1,312,043 | +1.18(+2.24%) |
Nov 14, 2016 | 51.20 | 52.93 | 50.98 | 52.75 | 1,852,772 | +1.80(+3.53%) |
Nov 11, 2016 | 53.05 | 53.23 | 50.68 | 50.95 | 2,320,034 | -2.42(-4.54%) |
Nov 10, 2016 | 54.02 | 54.86 | 53.16 | 53.38 | 1,691,024 | -0.89(-1.64%) |
Nov 09, 2016 | 54.96 | 55.46 | 53.59 | 54.27 | 2,229,181 | -1.24(-2.24%) |
Nov 08, 2016 | 54.77 | 55.89 | 54.44 | 55.51 | 1,332,571 | +0.77(+1.40%) |
Nov 07, 2016 | 55.39 | 55.73 | 54.48 | 54.74 | 1,821,247 | -0.18(-0.33%) |
Nov 04, 2016 | 54.95 | 55.54 | 54.77 | 54.92 | 2,197,675 | -0.01(-0.01%) |
Nov 03, 2016 | 54.10 | 55.69 | 53.74 | 54.93 | 2,436,037 | +0.40(+0.74%) |
Nov 02, 2016 | 50.72 | 55.04 | 49.64 | 54.53 | 5,432,734 | +4.94(+9.96%) |
Nov 01, 2016 | 49.13 | 50.42 | 49.12 | 49.59 | 2,278,528 | +0.45(+0.92%) |
Oct 31, 2016 | 49.04 | 49.27 | 48.68 | 49.14 | 1,333,435 | +0.23(+0.47%) |
Oct 28, 2016 | 48.63 | 49.28 | 48.19 | 48.91 | 1,127,558 | +0.34(+0.70%) |
Oct 27, 2016 | 48.98 | 49.21 | 48.54 | 48.57 | 868,390 | -0.14(-0.29%) |
Oct 26, 2016 | 48.46 | 49.00 | 48.39 | 48.71 | 1,008,314 | +0.02(+0.03%) |
Oct 25, 2016 | 48.58 | 49.46 | 48.44 | 48.70 | 1,216,516 | +0.03(+0.07%) |
Oct 24, 2016 | 48.22 | 48.77 | 48.22 | 48.66 | 1,102,057 | +0.44(+0.92%) |
Oct 21, 2016 | 47.18 | 48.30 | 46.79 | 48.22 | 1,145,560 | +0.78(+1.64%) |
Oct 20, 2016 | 47.55 | 48.05 | 47.17 | 47.44 | 1,336,393 | -0.15(-0.32%) |
Oct 19, 2016 | 47.25 | 47.61 | 46.88 | 47.59 | 910,773 | +0.58(+1.23%) |
Oct 18, 2016 | 47.00 | 47.18 | 46.78 | 47.02 | 1,033,366 | +0.55(+1.18%) |
Oct 17, 2016 | 46.98 | 47.05 | 46.35 | 46.47 | 839,806 | -0.41(-0.88%) |
Oct 14, 2016 | 47.90 | 48.24 | 46.88 | 46.88 | 923,580 | -0.80(-1.68%) |
Oct 13, 2016 | 47.27 | 48.13 | 46.98 | 47.68 | 745,139 | +0.02(+0.03%) |
Oct 12, 2016 | 47.68 | 47.90 | 47.23 | 47.67 | 920,052 | -0.10(-0.20%) |
Oct 11, 2016 | 48.75 | 49.04 | 47.63 | 47.76 | 843,759 | -1.20(-2.44%) |
Oct 10, 2016 | 48.68 | 48.97 | 48.44 | 48.96 | 616,250 | +0.65(+1.35%) |
Oct 07, 2016 | 49.16 | 49.16 | 48.01 | 48.31 | 1,138,940 | -0.72(-1.47%) |
Oct 06, 2016 | 48.13 | 49.27 | 48.13 | 49.03 | 1,620,098 | +0.74(+1.53%) |
Oct 05, 2016 | 47.39 | 48.41 | 47.21 | 48.29 | 2,738,553 | +0.85(+1.79%) |
Oct 04, 2016 | 47.01 | 48.12 | 46.75 | 47.44 | 1,287,394 | +0.38(+0.81%) |
Oct 03, 2016 | 46.72 | 47.10 | 46.47 | 47.06 | 793,974 | +0.13(+0.27%) |
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,661 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.56 | 1,042,267 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.13 | 1,259,640 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,063 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.06 | 47.13 | 804,360 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.63 | 1,304,245 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.74 | 48.04 | 48.63 | 1,424,984 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,894 | +0.83(+1.77%) |
Sep 20, 2016 | 47.21 | 47.48 | 46.69 | 46.98 | 1,586,049 | -0.33(-0.70%) |
Sep 19, 2016 | 48.24 | 48.62 | 47.29 | 47.31 | 1,216,287 | -0.83(-1.73%) |
Sep 16, 2016 | 47.59 | 48.14 | 47.55 | 48.14 | 2,088,726 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,951 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.86 | 1,160,679 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,949,074 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.65 | 48.28 | 49.49 | 1,370,052 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,167 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,100 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,470 | +0.06(+0.11%) |
Sep 06, 2016 | 50.38 | 50.88 | 50.06 | 50.78 | 915,096 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,473 | +0.48(+0.95%) |