Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.50 | 67.01 | 65.16 | 66.75 | 17,041,654 | +3.28(+5.17%) |
Nov 29, 2016 | 63.22 | 63.77 | 62.53 | 63.47 | 7,965,878 | -0.91(-1.41%) |
Nov 28, 2016 | 64.65 | 65.15 | 64.19 | 64.38 | 7,403,074 | -0.18(-0.28%) |
Nov 25, 2016 | 64.35 | 64.64 | 64.13 | 64.56 | 2,291,340 | -0.09(-0.14%) |
Nov 23, 2016 | 64.65 | 64.65 | 64.65 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.11 | 65.12 | 63.76 | 64.73 | 5,850,355 | -0.17(-0.26%) |
Nov 21, 2016 | 64.42 | 65.05 | 64.35 | 64.89 | 6,550,206 | +1.36(+2.14%) |
Nov 18, 2016 | 63.61 | 63.95 | 63.31 | 63.53 | 4,975,026 | -0.08(-0.12%) |
Nov 17, 2016 | 64.73 | 65.02 | 63.43 | 63.61 | 5,960,241 | -0.75(-1.16%) |
Nov 16, 2016 | 64.34 | 65.04 | 64.15 | 64.36 | 5,667,031 | -0.10(-0.15%) |
Nov 15, 2016 | 63.09 | 64.77 | 63.06 | 64.46 | 7,342,448 | +1.95(+3.11%) |
Nov 14, 2016 | 62.26 | 62.68 | 61.53 | 62.51 | 7,631,250 | +0.04(+0.06%) |
Nov 11, 2016 | 62.90 | 63.08 | 62.00 | 62.47 | 6,239,954 | -0.97(-1.53%) |
Nov 10, 2016 | 63.12 | 64.10 | 63.12 | 63.44 | 8,560,546 | -0.05(-0.07%) |
Nov 09, 2016 | 62.95 | 63.88 | 62.62 | 63.49 | 8,483,658 | +0.08(+0.13%) |
Nov 08, 2016 | 63.00 | 63.92 | 62.84 | 63.41 | 5,052,449 | +0.07(+0.11%) |
Nov 07, 2016 | 62.66 | 63.38 | 62.51 | 63.34 | 5,988,324 | +1.52(+2.45%) |
Nov 04, 2016 | 62.36 | 62.68 | 61.68 | 61.82 | 6,520,280 | -0.49(-0.79%) |
Nov 03, 2016 | 61.89 | 62.47 | 61.79 | 62.31 | 6,214,931 | +0.56(+0.90%) |
Nov 02, 2016 | 62.01 | 62.12 | 61.09 | 61.76 | 8,053,416 | -0.75(-1.19%) |
Nov 01, 2016 | 62.47 | 62.59 | 61.72 | 62.50 | 8,594,700 | +0.37(+0.60%) |
Oct 31, 2016 | 62.65 | 62.82 | 61.97 | 62.13 | 7,838,334 | -0.77(-1.22%) |
Oct 28, 2016 | 63.34 | 63.69 | 62.45 | 62.90 | 6,297,091 | -0.32(-0.50%) |
Oct 27, 2016 | 63.85 | 64.00 | 63.16 | 63.22 | 4,932,623 | -0.33(-0.52%) |
Oct 26, 2016 | 63.13 | 64.05 | 62.99 | 63.55 | 5,336,602 | -0.16(-0.25%) |
Oct 25, 2016 | 63.81 | 64.73 | 63.47 | 63.71 | 6,844,925 | -0.07(-0.11%) |
Oct 24, 2016 | 63.98 | 64.12 | 63.15 | 63.78 | 7,073,245 | -0.13(-0.20%) |
Oct 21, 2016 | 65.00 | 65.46 | 63.28 | 63.91 | 12,870,909 | -2.00(-3.04%) |
Oct 20, 2016 | 65.72 | 66.20 | 65.03 | 65.91 | 9,786,060 | -0.36(-0.54%) |
Oct 19, 2016 | 65.12 | 66.95 | 65.12 | 66.27 | 12,492,794 | +1.63(+2.52%) |
Oct 18, 2016 | 64.79 | 64.96 | 64.07 | 64.64 | 4,982,186 | +0.33(+0.51%) |
Oct 17, 2016 | 64.58 | 64.93 | 64.08 | 64.31 | 4,672,635 | -0.27(-0.42%) |
Oct 14, 2016 | 65.10 | 65.41 | 64.57 | 64.58 | 5,894,755 | -0.17(-0.26%) |
Oct 13, 2016 | 64.34 | 65.06 | 64.03 | 64.75 | 5,862,762 | +0.07(+0.11%) |
Oct 12, 2016 | 64.93 | 64.96 | 64.35 | 64.68 | 5,111,839 | -0.20(-0.31%) |
Oct 11, 2016 | 65.19 | 65.31 | 64.45 | 64.88 | 6,375,070 | -0.51(-0.78%) |
Oct 10, 2016 | 64.91 | 65.47 | 64.91 | 65.38 | 5,748,167 | +0.81(+1.25%) |
Oct 07, 2016 | 64.96 | 65.20 | 64.31 | 64.57 | 6,680,582 | -0.09(-0.14%) |
Oct 06, 2016 | 63.88 | 64.80 | 63.75 | 64.66 | 8,146,075 | +1.01(+1.58%) |
Oct 05, 2016 | 63.07 | 64.29 | 62.79 | 63.65 | 9,128,138 | +1.28(+2.05%) |
Oct 04, 2016 | 62.72 | 62.82 | 62.22 | 62.38 | 6,560,337 | -0.29(-0.46%) |
Oct 03, 2016 | 62.60 | 62.79 | 62.22 | 62.66 | 6,112,020 | +0.21(+0.33%) |
Sep 30, 2016 | 61.82 | 62.73 | 61.64 | 62.45 | 8,151,919 | +1.01(+1.64%) |
Sep 29, 2016 | 62.03 | 62.72 | 61.45 | 61.45 | 12,414,100 | -0.51(-0.82%) |
Sep 28, 2016 | 60.03 | 62.03 | 59.62 | 61.95 | 11,782,284 | +2.13(+3.56%) |
Sep 27, 2016 | 59.67 | 59.92 | 59.03 | 59.83 | 8,129,992 | -0.20(-0.33%) |
Sep 26, 2016 | 60.46 | 60.84 | 59.94 | 60.02 | 6,924,335 | -0.27(-0.45%) |
Sep 23, 2016 | 60.91 | 61.20 | 60.02 | 60.29 | 8,621,968 | -0.87(-1.42%) |
Sep 22, 2016 | 61.31 | 61.66 | 61.08 | 61.16 | 7,100,752 | +0.36(+0.59%) |
Sep 21, 2016 | 60.36 | 60.92 | 60.25 | 60.80 | 9,005,267 | +0.95(+1.58%) |
Sep 20, 2016 | 60.42 | 60.52 | 59.86 | 59.86 | 8,589,709 | -0.47(-0.78%) |
Sep 19, 2016 | 61.02 | 61.47 | 60.30 | 60.33 | 7,460,466 | -0.29(-0.48%) |
Sep 16, 2016 | 60.44 | 61.23 | 60.30 | 60.62 | 9,120,329 | -0.37(-0.61%) |
Sep 15, 2016 | 60.48 | 61.27 | 60.43 | 60.99 | 6,559,423 | +0.34(+0.56%) |
Sep 14, 2016 | 61.07 | 61.87 | 60.49 | 60.65 | 6,535,561 | -0.56(-0.92%) |
Sep 13, 2016 | 61.93 | 62.03 | 61.06 | 61.22 | 9,420,874 | -1.37(-2.18%) |
Sep 12, 2016 | 61.80 | 62.95 | 61.23 | 62.58 | 7,986,698 | +0.98(+1.60%) |
Sep 09, 2016 | 62.55 | 62.92 | 61.60 | 61.60 | 9,603,061 | -1.45(-2.29%) |
Sep 08, 2016 | 62.73 | 63.34 | 62.13 | 63.04 | 6,101,053 | +0.61(+0.98%) |
Sep 07, 2016 | 62.61 | 62.78 | 62.33 | 62.43 | 4,999,737 | -0.14(-0.22%) |
Sep 06, 2016 | 62.47 | 62.70 | 62.14 | 62.57 | 7,002,069 | +0.18(+0.29%) |
Sep 02, 2016 | 62.94 | 62.38 | 62.38 | 62.38 | 6,185,113 | +0.07(+0.11%) |
Sep 01, 2016 | 61.90 | 62.45 | 61.74 | 62.31 | 8,496,695 | -0.03(-0.05%) |
Aug 31, 2016 | 63.25 | 63.40 | 62.05 | 62.34 | 10,525,109 | -1.29(-2.03%) |
Aug 30, 2016 | 64.45 | 64.63 | 63.52 | 63.64 | 9,977,252 | -0.39(-0.62%) |
Aug 29, 2016 | 63.61 | 64.32 | 63.61 | 64.03 | 4,256,517 | +0.19(+0.30%) |
Aug 26, 2016 | 64.14 | 64.73 | 63.50 | 63.84 | 5,747,157 | -0.35(-0.54%) |
Aug 25, 2016 | 64.23 | 64.50 | 63.95 | 64.19 | 4,773,552 | +0.01(+0.01%) |
Aug 24, 2016 | 64.30 | 64.57 | 64.00 | 64.18 | 5,654,838 | -0.33(-0.51%) |
Aug 23, 2016 | 64.84 | 65.03 | 64.35 | 64.51 | 5,668,987 | -0.24(-0.37%) |
Aug 22, 2016 | 65.22 | 65.27 | 64.40 | 64.75 | 6,451,996 | -0.99(-1.51%) |
Aug 19, 2016 | 65.90 | 66.03 | 65.28 | 65.74 | 6,571,156 | -0.43(-0.66%) |
Aug 18, 2016 | 65.09 | 66.27 | 64.99 | 66.18 | 6,926,137 | +1.30(+2.01%) |
Aug 17, 2016 | 64.39 | 64.91 | 64.10 | 64.88 | 4,947,684 | +0.23(+0.35%) |
Aug 16, 2016 | 64.66 | 65.01 | 64.28 | 64.65 | 4,542,071 | -0.09(-0.15%) |
Aug 15, 2016 | 64.51 | 64.81 | 63.99 | 64.74 | 5,088,961 | +0.66(+1.03%) |
Aug 12, 2016 | 64.55 | 64.78 | 63.87 | 64.08 | 4,945,059 | -0.24(-0.37%) |
Aug 11, 2016 | 64.03 | 65.03 | 63.90 | 64.32 | 5,557,165 | +0.51(+0.80%) |
Aug 10, 2016 | 64.73 | 64.98 | 63.64 | 63.80 | 4,895,267 | -0.77(-1.20%) |
Aug 09, 2016 | 65.52 | 65.53 | 64.30 | 64.58 | 5,250,867 | -0.53(-0.81%) |
Aug 08, 2016 | 64.43 | 65.49 | 64.37 | 65.11 | 7,874,155 | +1.03(+1.60%) |
Aug 05, 2016 | 63.62 | 64.25 | 63.15 | 64.08 | 8,665,779 | +0.64(+1.01%) |
Aug 04, 2016 | 62.82 | 63.46 | 62.43 | 63.44 | 10,368,714 | +0.61(+0.97%) |
Aug 03, 2016 | 62.11 | 62.85 | 61.77 | 62.83 | 6,863,322 | +0.58(+0.93%) |
Aug 02, 2016 | 62.19 | 62.28 | 61.48 | 62.26 | 8,424,633 | +0.34(+0.55%) |
Aug 01, 2016 | 62.97 | 63.04 | 61.62 | 61.92 | 10,387,614 | -1.63(-2.56%) |
Jul 29, 2016 | 61.74 | 63.62 | 61.64 | 63.54 | 7,857,268 | +1.16(+1.86%) |
Jul 28, 2016 | 62.95 | 63.53 | 62.03 | 62.38 | 7,054,786 | -0.66(-1.04%) |
Jul 27, 2016 | 63.67 | 63.90 | 62.86 | 63.04 | 10,663,526 | -0.57(-0.89%) |
Jul 26, 2016 | 63.05 | 63.61 | 62.30 | 63.61 | 14,807,298 | -0.09(-0.14%) |
Jul 25, 2016 | 64.16 | 64.32 | 63.21 | 63.69 | 14,222,075 | -0.71(-1.10%) |
Jul 22, 2016 | 63.15 | 64.40 | 62.24 | 64.40 | 12,706,678 | +1.25(+1.99%) |
Jul 21, 2016 | 63.53 | 64.21 | 62.86 | 63.15 | 7,882,697 | -0.46(-0.72%) |
Jul 20, 2016 | 62.68 | 63.79 | 62.24 | 63.61 | 7,524,361 | +0.62(+0.99%) |
Jul 19, 2016 | 62.81 | 63.37 | 62.75 | 62.98 | 7,325,185 | +0.09(+0.14%) |
Jul 18, 2016 | 62.19 | 62.90 | 61.93 | 62.90 | 5,491,513 | +0.28(+0.44%) |
Jul 15, 2016 | 62.99 | 63.10 | 62.37 | 62.62 | 5,985,404 | +0.20(+0.32%) |
Jul 14, 2016 | 62.95 | 63.06 | 62.33 | 62.42 | 4,837,548 | +0.17(+0.28%) |
Jul 13, 2016 | 62.86 | 63.23 | 61.80 | 62.25 | 6,752,392 | -0.61(-0.97%) |
Jul 12, 2016 | 62.45 | 63.26 | 62.10 | 62.86 | 8,054,605 | +1.29(+2.09%) |
Jul 11, 2016 | 62.34 | 62.51 | 61.52 | 61.57 | 5,959,343 | -0.57(-0.91%) |
Jul 08, 2016 | 61.81 | 62.32 | 61.32 | 62.14 | 5,344,169 | +0.82(+1.34%) |
Jul 07, 2016 | 61.79 | 62.52 | 60.77 | 61.32 | 6,237,687 | -0.28(-0.46%) |
Jul 06, 2016 | 61.10 | 61.64 | 60.63 | 61.60 | 5,781,957 | +0.34(+0.55%) |
Jul 05, 2016 | 62.13 | 62.31 | 60.67 | 61.26 | 7,166,859 | -1.49(-2.38%) |
Jul 01, 2016 | 62.45 | 62.75 | 62.75 | 62.75 | 5,132,220 | +0.35(+0.56%) |
Jun 30, 2016 | 61.52 | 62.45 | 61.44 | 62.41 | 6,261,494 | +0.99(+1.61%) |
Jun 29, 2016 | 61.18 | 62.26 | 61.08 | 61.42 | 7,418,741 | +0.95(+1.57%) |
Jun 28, 2016 | 59.94 | 60.55 | 59.60 | 60.47 | 7,039,635 | +1.23(+2.08%) |
Jun 27, 2016 | 59.51 | 59.74 | 58.82 | 59.24 | 9,009,021 | -1.25(-2.07%) |
Jun 24, 2016 | 60.47 | 61.37 | 60.16 | 60.50 | 12,116,120 | -2.31(-3.68%) |
Jun 23, 2016 | 62.34 | 62.81 | 62.10 | 62.81 | 5,999,378 | +1.04(+1.69%) |
Jun 22, 2016 | 62.35 | 62.45 | 61.71 | 61.77 | 6,682,516 | -0.20(-0.32%) |
Jun 21, 2016 | 61.16 | 62.32 | 60.91 | 61.96 | 7,140,308 | +0.73(+1.20%) |
Jun 20, 2016 | 62.25 | 62.43 | 61.17 | 61.23 | 6,661,866 | +0.07(+0.12%) |
Jun 17, 2016 | 60.67 | 61.39 | 60.15 | 61.16 | 8,343,025 | +0.92(+1.52%) |
Jun 16, 2016 | 60.09 | 60.35 | 59.12 | 60.24 | 7,645,033 | -0.40(-0.66%) |
Jun 15, 2016 | 60.91 | 61.47 | 60.55 | 60.65 | 6,823,483 | -0.48(-0.79%) |
Jun 14, 2016 | 60.91 | 61.47 | 60.46 | 61.13 | 6,794,453 | -0.14(-0.23%) |
Jun 13, 2016 | 61.56 | 62.30 | 61.21 | 61.27 | 6,482,109 | -0.70(-1.13%) |
Jun 10, 2016 | 62.10 | 62.73 | 61.76 | 61.97 | 7,077,331 | -1.13(-1.79%) |
Jun 09, 2016 | 62.71 | 63.23 | 62.59 | 63.10 | 6,374,227 | -0.67(-1.05%) |
Jun 08, 2016 | 63.71 | 64.24 | 63.14 | 63.77 | 8,844,755 | +0.56(+0.89%) |
Jun 07, 2016 | 62.70 | 63.42 | 62.56 | 63.21 | 10,829,879 | +0.80(+1.28%) |
Jun 06, 2016 | 60.42 | 62.56 | 60.15 | 62.41 | 10,161,111 | +2.73(+4.57%) |
Jun 03, 2016 | 59.74 | 60.05 | 59.08 | 59.68 | 5,502,305 | +0.14(+0.24%) |
Jun 02, 2016 | 59.56 | 59.75 | 58.88 | 59.54 | 6,116,394 | -0.32(-0.54%) |
Jun 01, 2016 | 60.21 | 60.24 | 59.12 | 59.87 | 7,022,935 | -0.35(-0.58%) |
May 31, 2016 | 60.82 | 61.24 | 59.83 | 60.21 | 7,324,319 | -0.69(-1.13%) |
May 27, 2016 | 60.80 | 60.90 | 60.90 | 60.90 | 6,399,657 | -0.17(-0.27%) |
May 26, 2016 | 61.46 | 61.92 | 60.91 | 61.06 | 10,115,984 | -0.02(-0.04%) |
May 25, 2016 | 59.59 | 61.16 | 59.53 | 61.09 | 9,551,821 | +1.80(+3.03%) |
May 24, 2016 | 59.20 | 59.63 | 58.89 | 59.29 | 8,290,209 | +0.48(+0.81%) |
May 23, 2016 | 59.21 | 59.32 | 58.32 | 58.81 | 7,972,272 | +0.04(+0.07%) |
May 20, 2016 | 58.55 | 58.92 | 58.16 | 58.77 | 9,424,175 | +0.60(+1.02%) |
May 19, 2016 | 56.90 | 58.30 | 56.45 | 58.18 | 11,318,662 | +0.81(+1.41%) |
May 18, 2016 | 58.41 | 58.57 | 56.96 | 57.37 | 7,750,916 | -1.34(-2.28%) |
May 17, 2016 | 58.21 | 58.99 | 58.10 | 58.71 | 9,216,181 | +0.69(+1.19%) |
May 16, 2016 | 57.47 | 58.38 | 57.25 | 58.02 | 6,896,041 | +1.23(+2.17%) |
May 13, 2016 | 57.68 | 58.26 | 56.78 | 56.79 | 7,767,527 | -1.30(-2.24%) |
May 12, 2016 | 58.21 | 58.68 | 57.71 | 58.09 | 6,451,320 | +0.22(+0.38%) |
May 11, 2016 | 58.03 | 58.69 | 57.61 | 57.87 | 7,417,332 | -0.35(-0.61%) |
May 10, 2016 | 57.50 | 58.45 | 57.31 | 58.23 | 9,413,356 | +1.17(+2.05%) |
May 09, 2016 | 57.62 | 58.25 | 56.72 | 57.06 | 12,959,886 | -1.84(-3.13%) |
May 06, 2016 | 58.83 | 59.60 | 58.49 | 58.90 | 10,309,784 | -0.22(-0.37%) |
May 05, 2016 | 60.19 | 60.30 | 58.75 | 59.12 | 9,318,678 | -0.26(-0.44%) |
May 04, 2016 | 60.54 | 60.91 | 58.96 | 59.38 | 10,022,103 | -1.18(-1.94%) |
May 03, 2016 | 61.42 | 61.43 | 59.97 | 60.55 | 11,301,572 | -1.70(-2.73%) |
May 02, 2016 | 62.69 | 63.29 | 61.39 | 62.26 | 9,422,526 | -0.74(-1.17%) |
Apr 29, 2016 | 62.72 | 63.72 | 61.98 | 62.99 | 10,976,628 | +0.44(+0.70%) |
Apr 28, 2016 | 62.72 | 63.76 | 62.28 | 62.55 | 8,494,452 | -0.64(-1.02%) |
Apr 27, 2016 | 62.55 | 63.65 | 62.41 | 63.20 | 9,323,054 | +1.10(+1.77%) |
Apr 26, 2016 | 62.04 | 62.22 | 61.49 | 62.10 | 6,954,130 | +0.34(+0.55%) |
Apr 25, 2016 | 62.38 | 62.57 | 61.13 | 61.76 | 8,525,060 | -0.91(-1.45%) |
Apr 22, 2016 | 60.94 | 63.52 | 60.94 | 62.67 | 12,668,766 | -0.27(-0.42%) |
Apr 21, 2016 | 63.42 | 64.26 | 62.85 | 62.94 | 10,576,625 | -0.65(-1.02%) |
Apr 20, 2016 | 62.06 | 64.22 | 62.06 | 63.59 | 15,439,711 | +1.14(+1.83%) |
Apr 19, 2016 | 61.15 | 62.46 | 61.04 | 62.44 | 13,179,952 | +1.72(+2.83%) |
Apr 18, 2016 | 58.60 | 60.77 | 58.37 | 60.73 | 7,584,288 | +0.93(+1.56%) |
Apr 15, 2016 | 60.50 | 60.50 | 59.55 | 59.79 | 8,761,632 | -0.71(-1.17%) |
Apr 14, 2016 | 60.74 | 60.89 | 60.04 | 60.50 | 6,822,908 | -0.16(-0.27%) |
Apr 13, 2016 | 59.57 | 60.81 | 59.36 | 60.66 | 11,027,441 | +1.15(+1.94%) |
Apr 12, 2016 | 58.16 | 59.72 | 57.91 | 59.51 | 10,492,981 | +1.58(+2.73%) |
Apr 11, 2016 | 58.30 | 58.74 | 57.92 | 57.93 | 9,520,266 | +0.02(+0.04%) |
Apr 08, 2016 | 57.58 | 58.23 | 57.26 | 57.90 | 7,817,480 | +1.44(+2.56%) |
Apr 07, 2016 | 56.85 | 57.19 | 56.21 | 56.46 | 9,572,631 | -0.90(-1.57%) |
Apr 06, 2016 | 57.24 | 58.35 | 56.38 | 57.36 | 12,855,149 | +0.39(+0.69%) |
Apr 05, 2016 | 56.46 | 57.36 | 56.42 | 56.97 | 12,211,868 | +0.02(+0.03%) |
Apr 04, 2016 | 56.80 | 57.18 | 56.38 | 56.96 | 11,816,706 | +0.41(+0.72%) |
Apr 01, 2016 | 56.74 | 57.40 | 56.27 | 56.55 | 27,379,374 | -1.28(-2.21%) |
Mar 31, 2016 | 58.25 | 58.83 | 57.61 | 57.83 | 10,979,325 | -0.52(-0.89%) |
Mar 30, 2016 | 57.76 | 58.51 | 57.45 | 58.34 | 10,622,148 | +1.11(+1.93%) |
Mar 29, 2016 | 56.12 | 57.31 | 55.94 | 57.24 | 13,327,911 | +0.16(+0.27%) |
Mar 28, 2016 | 57.15 | 57.26 | 56.44 | 57.08 | 10,214,175 | +0.17(+0.30%) |
Mar 24, 2016 | 56.38 | 56.91 | 56.91 | 56.91 | 10,439,171 | -0.30(-0.52%) |
Mar 23, 2016 | 57.27 | 57.65 | 56.95 | 57.21 | 7,554,417 | -0.51(-0.88%) |
Mar 22, 2016 | 58.06 | 58.99 | 57.66 | 57.72 | 7,946,325 | -1.00(-1.71%) |
Mar 21, 2016 | 56.74 | 58.84 | 56.60 | 58.72 | 9,575,758 | +1.07(+1.86%) |
Mar 18, 2016 | 58.81 | 58.81 | 57.45 | 57.65 | 12,178,598 | -0.80(-1.37%) |
Mar 17, 2016 | 58.11 | 58.81 | 57.66 | 58.45 | 9,015,484 | +0.93(+1.62%) |
Mar 16, 2016 | 57.77 | 57.90 | 56.58 | 57.51 | 9,147,371 | +0.09(+0.16%) |
Mar 15, 2016 | 56.83 | 57.42 | 56.41 | 57.42 | 8,679,394 | -0.16(-0.29%) |
Mar 14, 2016 | 58.00 | 58.31 | 57.25 | 57.58 | 7,587,845 | -1.22(-2.08%) |
Mar 11, 2016 | 57.94 | 58.92 | 57.48 | 58.81 | 10,272,453 | +1.43(+2.49%) |
Mar 10, 2016 | 57.08 | 57.51 | 56.55 | 57.38 | 9,002,054 | +0.34(+0.59%) |
Mar 09, 2016 | 57.83 | 57.97 | 56.92 | 57.04 | 8,884,969 | +0.04(+0.07%) |
Mar 08, 2016 | 59.01 | 59.37 | 56.99 | 57.00 | 11,129,543 | -2.71(-4.54%) |
Mar 07, 2016 | 58.27 | 59.72 | 57.43 | 59.72 | 12,261,369 | +1.04(+1.78%) |
Mar 04, 2016 | 58.89 | 59.59 | 57.87 | 58.67 | 14,559,469 | -0.02(-0.03%) |
Mar 03, 2016 | 58.05 | 58.78 | 57.85 | 58.69 | 9,962,524 | +0.34(+0.59%) |
Mar 02, 2016 | 57.61 | 58.36 | 56.82 | 58.34 | 10,947,850 | +0.31(+0.54%) |
Mar 01, 2016 | 56.81 | 58.07 | 56.67 | 58.03 | 10,612,313 | +1.80(+3.19%) |
Feb 29, 2016 | 56.73 | 57.54 | 56.21 | 56.23 | 9,826,227 | -0.59(-1.03%) |
Feb 26, 2016 | 57.33 | 57.72 | 56.61 | 56.82 | 7,653,090 | +0.09(+0.17%) |
Feb 25, 2016 | 56.40 | 56.73 | 55.40 | 56.73 | 8,108,177 | +0.11(+0.19%) |
Feb 24, 2016 | 55.58 | 56.70 | 55.20 | 56.62 | 10,019,604 | +0.10(+0.18%) |
Feb 23, 2016 | 57.93 | 58.63 | 56.34 | 56.52 | 10,444,753 | -1.80(-3.08%) |
Feb 22, 2016 | 57.88 | 58.52 | 57.69 | 58.31 | 9,756,381 | +1.18(+2.06%) |
Feb 19, 2016 | 56.43 | 57.15 | 56.30 | 57.14 | 10,635,379 | +0.15(+0.26%) |
Feb 18, 2016 | 57.81 | 57.81 | 56.70 | 56.99 | 10,359,561 | -0.20(-0.34%) |
Feb 17, 2016 | 56.89 | 57.78 | 56.59 | 57.18 | 12,921,792 | +0.93(+1.64%) |
Feb 16, 2016 | 55.94 | 56.64 | 55.19 | 56.26 | 12,207,534 | +1.13(+2.05%) |
Feb 12, 2016 | 54.01 | 55.13 | 55.13 | 55.13 | 13,718,278 | +1.55(+2.90%) |
Feb 11, 2016 | 51.61 | 54.06 | 51.45 | 53.58 | 15,572,621 | +0.86(+1.62%) |
Feb 10, 2016 | 52.75 | 53.67 | 52.46 | 52.72 | 10,692,132 | -0.05(-0.10%) |
Feb 09, 2016 | 53.64 | 54.26 | 52.15 | 52.77 | 14,308,268 | -1.54(-2.84%) |
Feb 08, 2016 | 52.95 | 54.69 | 52.42 | 54.32 | 16,119,291 | +0.76(+1.41%) |
Feb 05, 2016 | 54.28 | 54.54 | 53.00 | 53.56 | 21,159,662 | -1.35(-2.45%) |
Feb 04, 2016 | 55.68 | 56.72 | 54.73 | 54.91 | 13,993,910 | -0.23(-0.41%) |
Feb 03, 2016 | 54.51 | 55.16 | 52.65 | 55.13 | 16,491,603 | +1.55(+2.89%) |
Feb 02, 2016 | 53.96 | 54.47 | 53.22 | 53.58 | 17,472,772 | -2.04(-3.67%) |
Feb 01, 2016 | 55.36 | 55.78 | 54.52 | 55.62 | 15,476,561 | -0.63(-1.12%) |
Jan 29, 2016 | 54.47 | 56.43 | 54.15 | 56.25 | 23,452,622 | +2.15(+3.97%) |
Jan 28, 2016 | 53.11 | 54.18 | 52.34 | 54.11 | 21,123,066 | +3.08(+6.04%) |
Jan 27, 2016 | 50.86 | 52.25 | 50.26 | 51.02 | 16,224,463 | +0.17(+0.34%) |
Jan 26, 2016 | 50.12 | 51.19 | 49.37 | 50.85 | 17,766,156 | +1.58(+3.21%) |
Jan 25, 2016 | 49.74 | 51.47 | 49.22 | 49.27 | 17,811,642 | -1.48(-2.91%) |
Jan 22, 2016 | 50.22 | 51.57 | 49.02 | 50.75 | 24,907,464 | +2.92(+6.10%) |
Jan 21, 2016 | 47.65 | 49.40 | 46.99 | 47.83 | 16,648,147 | +0.30(+0.64%) |
Jan 20, 2016 | 47.79 | 48.47 | 46.39 | 47.53 | 20,651,254 | -1.37(-2.80%) |
Jan 19, 2016 | 49.16 | 50.05 | 48.30 | 48.90 | 14,727,254 | -0.15(-0.30%) |
Jan 15, 2016 | 48.31 | 49.05 | 49.05 | 49.05 | 18,888,102 | -1.30(-2.58%) |
Jan 14, 2016 | 50.10 | 50.86 | 48.07 | 50.35 | 17,747,724 | +0.57(+1.14%) |
Jan 13, 2016 | 51.06 | 51.65 | 49.44 | 49.78 | 16,353,582 | -0.61(-1.22%) |
Jan 12, 2016 | 51.33 | 51.46 | 49.19 | 50.39 | 13,089,015 | -0.07(-0.14%) |
Jan 11, 2016 | 50.74 | 50.96 | 49.65 | 50.46 | 11,167,491 | -0.19(-0.38%) |
Jan 08, 2016 | 51.65 | 52.00 | 50.51 | 50.66 | 12,407,574 | -0.86(-1.68%) |
Jan 07, 2016 | 51.55 | 52.74 | 51.22 | 51.52 | 15,468,352 | -1.18(-2.23%) |
Jan 06, 2016 | 52.87 | 54.02 | 52.52 | 52.70 | 15,317,352 | -1.40(-2.59%) |
Jan 05, 2016 | 53.97 | 54.36 | 53.00 | 54.10 | 8,714,519 | +0.25(+0.46%) |
Jan 04, 2016 | 54.06 | 54.50 | 52.90 | 53.85 | 11,766,452 | -0.44(-0.82%) |
Dec 31, 2015 | 54.00 | 54.29 | 54.29 | 54.29 | 6,771,803 | +0.09(+0.16%) |
Dec 30, 2015 | 54.03 | 54.90 | 54.00 | 54.21 | 7,380,152 | -0.68(-1.23%) |
Dec 29, 2015 | 55.80 | 55.93 | 54.41 | 54.88 | 8,974,317 | +0.07(+0.13%) |
Dec 28, 2015 | 54.11 | 54.84 | 53.73 | 54.81 | 8,500,599 | -0.09(-0.16%) |
Dec 24, 2015 | 55.19 | 54.90 | 54.90 | 54.90 | 3,814,029 | -0.37(-0.68%) |
Dec 23, 2015 | 54.96 | 55.30 | 54.47 | 55.27 | 9,966,376 | +1.18(+2.19%) |
Dec 22, 2015 | 53.26 | 54.31 | 53.06 | 54.09 | 10,214,590 | +1.20(+2.27%) |
Dec 21, 2015 | 52.49 | 53.20 | 52.27 | 52.89 | 10,097,698 | +0.47(+0.91%) |
Dec 18, 2015 | 53.74 | 53.84 | 52.41 | 52.42 | 19,466,662 | -1.45(-2.69%) |
Dec 17, 2015 | 55.35 | 55.63 | 53.82 | 53.86 | 10,634,139 | -1.57(-2.84%) |
Dec 16, 2015 | 55.65 | 56.28 | 55.09 | 55.44 | 10,103,183 | -0.48(-0.86%) |
Dec 15, 2015 | 55.27 | 56.15 | 54.92 | 55.92 | 13,503,780 | +1.42(+2.60%) |
Dec 14, 2015 | 54.00 | 54.90 | 53.79 | 54.50 | 14,542,260 | +0.16(+0.29%) |
Dec 11, 2015 | 55.64 | 55.08 | 54.27 | 54.35 | 12,122,587 | -1.29(-2.32%) |
Dec 10, 2015 | 55.88 | 57.00 | 55.58 | 55.64 | 9,248,070 | -0.50(-0.89%) |
Dec 09, 2015 | 56.12 | 57.58 | 55.59 | 56.14 | 11,960,875 | +0.48(+0.87%) |
Dec 08, 2015 | 55.44 | 56.81 | 54.33 | 55.65 | 10,669,396 | -1.01(-1.79%) |
Dec 07, 2015 | 56.55 | 57.04 | 56.10 | 56.67 | 13,570,126 | -1.49(-2.56%) |
Dec 04, 2015 | 57.47 | 58.43 | 56.95 | 58.15 | 11,055,294 | -0.08(-0.13%) |
Dec 03, 2015 | 59.52 | 59.64 | 57.71 | 58.23 | 10,653,709 | -0.78(-1.32%) |
Dec 02, 2015 | 60.24 | 60.87 | 58.86 | 59.01 | 12,325,844 | -1.84(-3.02%) |