Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.02 | 70.02 | 70.02 | 0 | -0.05(-0.07%) | |
Dec 29, 2016 | 69.89 | 70.14 | 69.75 | 70.07 | 276,919 | +0.40(+0.57%) |
Dec 28, 2016 | 69.34 | 70.38 | 69.17 | 69.67 | 211,613 | +0.21(+0.30%) |
Dec 27, 2016 | 69.59 | 69.74 | 69.08 | 69.46 | 113,111 | +0.31(+0.45%) |
Dec 23, 2016 | 69.15 | 69.15 | 69.15 | 0 | -0.30(-0.43%) | |
Dec 22, 2016 | 70.15 | 70.15 | 69.22 | 69.45 | 104,998 | -0.37(-0.53%) |
Dec 21, 2016 | 70.33 | 70.75 | 69.82 | 69.82 | 312,175 | -0.71(-1.01%) |
Dec 20, 2016 | 70.47 | 70.53 | 69.88 | 70.53 | 242,420 | +0.29(+0.41%) |
Dec 19, 2016 | 69.51 | 70.25 | 69.51 | 70.24 | 183,980 | +1.10(+1.59%) |
Dec 16, 2016 | 69.55 | 69.75 | 69.08 | 69.14 | 576,438 | -0.07(-0.10%) |
Dec 15, 2016 | 69.31 | 70.02 | 68.61 | 69.21 | 254,919 | +0.11(+0.16%) |
Dec 14, 2016 | 69.54 | 69.86 | 69.04 | 69.10 | 197,144 | -0.38(-0.55%) |
Dec 13, 2016 | 70.24 | 70.70 | 69.43 | 69.48 | 357,209 | -0.68(-0.97%) |
Dec 12, 2016 | 70.58 | 70.58 | 69.89 | 70.16 | 292,229 | -0.74(-1.04%) |
Dec 09, 2016 | 71.20 | 71.35 | 70.64 | 70.90 | 322,524 | -0.29(-0.41%) |
Dec 08, 2016 | 70.00 | 71.32 | 69.71 | 71.19 | 305,426 | +1.33(+1.90%) |
Dec 07, 2016 | 69.07 | 70.12 | 69.06 | 69.86 | 163,963 | +0.66(+0.95%) |
Dec 06, 2016 | 68.94 | 69.64 | 68.51 | 69.20 | 206,879 | +0.18(+0.26%) |
Dec 05, 2016 | 68.45 | 69.32 | 68.34 | 69.02 | 332,540 | +0.69(+1.01%) |
Dec 02, 2016 | 67.73 | 68.54 | 66.99 | 68.33 | 454,530 | +0.68(+1.01%) |
Dec 01, 2016 | 68.52 | 68.75 | 67.35 | 67.65 | 319,290 | -1.17(-1.70%) |
Nov 30, 2016 | 69.95 | 70.22 | 68.79 | 68.82 | 221,442 | -0.98(-1.40%) |
Nov 29, 2016 | 70.23 | 70.48 | 69.54 | 69.80 | 267,177 | -0.12(-0.17%) |
Nov 28, 2016 | 70.04 | 70.40 | 69.72 | 69.92 | 187,339 | -0.24(-0.34%) |
Nov 25, 2016 | 70.30 | 70.93 | 69.76 | 70.16 | 226,872 | +0.05(+0.07%) |
Nov 23, 2016 | 70.11 | 70.11 | 70.11 | 0 | +0.28(+0.40%) | |
Nov 22, 2016 | 70.46 | 71.09 | 69.80 | 69.83 | 1,008,823 | -2.47(-3.42%) |
Nov 21, 2016 | 71.65 | 72.30 | 71.00 | 72.30 | 350,981 | +0.97(+1.36%) |
Nov 18, 2016 | 70.28 | 71.42 | 70.28 | 71.33 | 153,919 | +1.21(+1.73%) |
Nov 17, 2016 | 70.79 | 71.51 | 69.92 | 70.12 | 312,960 | -0.68(-0.96%) |
Nov 16, 2016 | 70.59 | 71.28 | 70.11 | 70.80 | 281,612 | +0.05(+0.07%) |
Nov 15, 2016 | 71.80 | 71.80 | 70.57 | 70.75 | 201,393 | -1.11(-1.54%) |
Nov 14, 2016 | 72.00 | 72.80 | 71.50 | 71.86 | 275,596 | +0.14(+0.20%) |
Nov 11, 2016 | 70.00 | 72.06 | 69.87 | 71.72 | 582,812 | +1.83(+2.62%) |
Nov 10, 2016 | 68.00 | 69.99 | 67.35 | 69.89 | 610,591 | +3.52(+5.30%) |
Nov 09, 2016 | 63.25 | 66.54 | 62.55 | 66.37 | 361,598 | +2.51(+3.93%) |
Nov 08, 2016 | 63.46 | 64.08 | 63.20 | 63.86 | 374,992 | +0.23(+0.36%) |
Nov 07, 2016 | 63.64 | 64.02 | 62.89 | 63.63 | 393,157 | +0.53(+0.84%) |
Nov 04, 2016 | 62.93 | 64.17 | 62.65 | 63.10 | 485,563 | +0.33(+0.53%) |
Nov 03, 2016 | 62.68 | 63.57 | 62.53 | 62.77 | 504,296 | +0.03(+0.05%) |
Nov 02, 2016 | 59.00 | 64.02 | 59.00 | 62.74 | 1,446,887 | -3.45(-5.21%) |
Nov 01, 2016 | 66.72 | 66.80 | 65.93 | 66.19 | 185,325 | -0.72(-1.08%) |
Oct 31, 2016 | 66.67 | 67.09 | 66.20 | 66.91 | 208,127 | +0.38(+0.57%) |
Oct 28, 2016 | 66.80 | 67.24 | 66.44 | 66.53 | 103,674 | -0.43(-0.64%) |
Oct 27, 2016 | 67.37 | 67.37 | 66.49 | 66.96 | 136,318 | -0.03(-0.04%) |
Oct 26, 2016 | 66.98 | 67.25 | 66.62 | 66.99 | 257,875 | -0.20(-0.30%) |
Oct 25, 2016 | 67.27 | 67.94 | 67.02 | 67.19 | 326,529 | -0.11(-0.16%) |
Oct 24, 2016 | 67.00 | 67.82 | 66.87 | 67.30 | 294,214 | +0.71(+1.07%) |
Oct 21, 2016 | 65.62 | 66.83 | 65.62 | 66.59 | 91,595 | +0.41(+0.62%) |
Oct 20, 2016 | 66.26 | 66.51 | 65.51 | 66.18 | 124,506 | -0.62(-0.93%) |
Oct 19, 2016 | 65.82 | 66.96 | 65.74 | 66.80 | 173,160 | +1.57(+2.41%) |
Oct 18, 2016 | 64.98 | 65.38 | 64.93 | 65.23 | 115,603 | +0.62(+0.96%) |
Oct 17, 2016 | 65.00 | 65.18 | 64.54 | 64.61 | 195,741 | -0.60(-0.92%) |
Oct 14, 2016 | 65.77 | 66.24 | 65.18 | 65.21 | 202,355 | -0.83(-1.26%) |
Oct 13, 2016 | 65.77 | 66.37 | 65.16 | 66.04 | 151,254 | -0.14(-0.21%) |
Oct 12, 2016 | 66.08 | 66.43 | 65.77 | 66.18 | 103,048 | +0.16(+0.24%) |
Oct 11, 2016 | 65.99 | 66.30 | 65.82 | 66.02 | 140,561 | +0.04(+0.06%) |
Oct 10, 2016 | 65.66 | 66.07 | 65.54 | 65.98 | 117,579 | +0.67(+1.03%) |
Oct 07, 2016 | 65.97 | 66.08 | 65.16 | 65.31 | 119,314 | -0.77(-1.17%) |
Oct 06, 2016 | 66.15 | 66.67 | 65.99 | 66.08 | 106,217 | -0.18(-0.27%) |
Oct 05, 2016 | 66.78 | 67.11 | 66.23 | 66.26 | 121,136 | -0.36(-0.54%) |
Oct 04, 2016 | 66.68 | 66.95 | 66.34 | 66.62 | 69,036 | -0.07(-0.10%) |
Oct 03, 2016 | 66.63 | 67.18 | 66.61 | 66.69 | 187,721 | -0.20(-0.30%) |
Sep 30, 2016 | 66.38 | 67.25 | 65.99 | 66.89 | 313,057 | +0.80(+1.21%) |
Sep 29, 2016 | 66.75 | 66.75 | 65.98 | 66.09 | 133,587 | -0.45(-0.68%) |
Sep 28, 2016 | 66.56 | 66.78 | 66.38 | 66.54 | 99,053 | -0.14(-0.21%) |
Sep 27, 2016 | 66.75 | 67.00 | 66.59 | 66.68 | 240,174 | -0.28(-0.42%) |
Sep 26, 2016 | 67.79 | 67.86 | 66.94 | 66.96 | 137,014 | -0.80(-1.18%) |
Sep 23, 2016 | 68.25 | 68.59 | 67.65 | 67.76 | 255,524 | -0.49(-0.72%) |
Sep 22, 2016 | 67.77 | 68.50 | 67.53 | 68.25 | 136,963 | +0.78(+1.16%) |
Sep 21, 2016 | 67.02 | 67.66 | 66.35 | 67.47 | 169,878 | +0.62(+0.93%) |
Sep 20, 2016 | 67.59 | 67.72 | 66.74 | 66.85 | 152,760 | -0.49(-0.73%) |
Sep 19, 2016 | 67.74 | 67.95 | 67.00 | 67.34 | 167,424 | -0.42(-0.62%) |
Sep 16, 2016 | 68.46 | 68.46 | 67.52 | 67.76 | 298,348 | -0.58(-0.85%) |
Sep 15, 2016 | 67.65 | 68.36 | 66.48 | 68.34 | 119,142 | +0.69(+1.02%) |
Sep 14, 2016 | 67.73 | 68.27 | 67.47 | 67.65 | 112,815 | +0.00(+0.00%) |
Sep 13, 2016 | 67.94 | 68.67 | 67.21 | 67.65 | 156,732 | -0.89(-1.30%) |
Sep 12, 2016 | 67.93 | 68.55 | 67.59 | 68.54 | 139,329 | +0.53(+0.78%) |
Sep 09, 2016 | 68.00 | 68.38 | 67.45 | 68.01 | 186,100 | -0.23(-0.34%) |
Sep 08, 2016 | 68.72 | 68.72 | 68.15 | 68.24 | 103,020 | -0.53(-0.77%) |
Sep 07, 2016 | 68.35 | 69.02 | 68.08 | 68.77 | 284,694 | +0.40(+0.59%) |
Sep 06, 2016 | 68.79 | 68.79 | 68.08 | 68.37 | 98,343 | -0.11(-0.16%) |
Sep 02, 2016 | 68.39 | 68.48 | 68.48 | 68.48 | 183,500 | +0.45(+0.66%) |
Sep 01, 2016 | 67.92 | 68.29 | 67.59 | 68.03 | 147,036 | -0.13(-0.19%) |
Aug 31, 2016 | 68.16 | 68.50 | 67.64 | 68.16 | 166,378 | +0.10(+0.15%) |
Aug 30, 2016 | 68.68 | 68.68 | 67.71 | 68.06 | 119,222 | -0.49(-0.71%) |
Aug 29, 2016 | 68.77 | 68.91 | 68.41 | 68.55 | 114,331 | +0.11(+0.16%) |
Aug 26, 2016 | 68.44 | 69.10 | 68.09 | 68.44 | 153,816 | -0.26(-0.38%) |
Aug 25, 2016 | 68.49 | 69.11 | 68.33 | 68.70 | 144,718 | -0.12(-0.17%) |
Aug 24, 2016 | 69.73 | 69.73 | 68.45 | 68.82 | 353,484 | -0.99(-1.42%) |
Aug 23, 2016 | 69.36 | 69.95 | 69.05 | 69.81 | 310,113 | +0.70(+1.01%) |
Aug 22, 2016 | 67.33 | 69.23 | 67.32 | 69.11 | 259,153 | +1.49(+2.20%) |
Aug 19, 2016 | 67.22 | 67.80 | 66.84 | 67.62 | 170,012 | +0.34(+0.51%) |
Aug 18, 2016 | 67.39 | 67.69 | 67.06 | 67.28 | 198,095 | -0.02(-0.03%) |
Aug 17, 2016 | 67.28 | 67.82 | 66.85 | 67.30 | 191,631 | -0.20(-0.30%) |
Aug 16, 2016 | 68.22 | 68.35 | 67.46 | 67.50 | 366,278 | -0.78(-1.14%) |
Aug 15, 2016 | 67.00 | 68.30 | 66.24 | 68.28 | 433,513 | +2.96(+4.53%) |
Aug 12, 2016 | 65.31 | 65.39 | 65.02 | 65.32 | 114,451 | -0.07(-0.11%) |
Aug 11, 2016 | 65.25 | 65.55 | 64.99 | 65.39 | 151,363 | +0.15(+0.23%) |
Aug 10, 2016 | 66.25 | 66.35 | 65.10 | 65.24 | 217,516 | -1.06(-1.60%) |
Aug 09, 2016 | 65.75 | 66.65 | 65.41 | 66.30 | 217,836 | +0.43(+0.65%) |
Aug 08, 2016 | 65.93 | 66.51 | 65.58 | 65.87 | 234,279 | -0.05(-0.08%) |
Aug 05, 2016 | 63.90 | 67.54 | 63.68 | 65.92 | 641,395 | +2.02(+3.16%) |
Aug 04, 2016 | 64.00 | 65.35 | 63.40 | 63.90 | 804,084 | -1.30(-1.99%) |
Aug 03, 2016 | 65.69 | 65.73 | 65.15 | 65.20 | 236,102 | -0.33(-0.50%) |
Aug 02, 2016 | 66.56 | 66.56 | 65.23 | 65.53 | 315,366 | -1.12(-1.68%) |
Aug 01, 2016 | 67.01 | 67.43 | 66.40 | 66.65 | 244,894 | -0.42(-0.63%) |
Jul 29, 2016 | 67.63 | 67.89 | 67.00 | 67.07 | 271,478 | -0.53(-0.78%) |
Jul 28, 2016 | 67.58 | 67.87 | 67.17 | 67.60 | 116,716 | +0.11(+0.16%) |
Jul 27, 2016 | 67.69 | 67.69 | 66.82 | 67.49 | 81,467 | -0.36(-0.53%) |
Jul 26, 2016 | 67.37 | 67.94 | 66.98 | 67.85 | 180,629 | +0.56(+0.83%) |
Jul 25, 2016 | 67.83 | 68.05 | 67.21 | 67.29 | 132,226 | -0.54(-0.80%) |
Jul 22, 2016 | 67.57 | 68.05 | 67.51 | 67.83 | 130,348 | +0.53(+0.79%) |
Jul 21, 2016 | 67.94 | 68.00 | 67.19 | 67.30 | 116,712 | -0.55(-0.81%) |
Jul 20, 2016 | 67.80 | 68.21 | 67.75 | 67.85 | 138,884 | -0.07(-0.10%) |
Jul 19, 2016 | 67.59 | 68.09 | 67.56 | 67.92 | 127,828 | +0.20(+0.30%) |
Jul 18, 2016 | 67.58 | 67.94 | 67.58 | 67.72 | 145,829 | +0.30(+0.44%) |
Jul 15, 2016 | 67.99 | 67.99 | 67.17 | 67.42 | 87,701 | -0.25(-0.37%) |
Jul 14, 2016 | 67.28 | 68.26 | 67.47 | 67.67 | 163,922 | +0.39(+0.58%) |
Jul 13, 2016 | 67.76 | 68.22 | 67.18 | 67.28 | 173,479 | -0.57(-0.84%) |
Jul 12, 2016 | 67.60 | 68.07 | 67.22 | 67.85 | 231,484 | +0.51(+0.76%) |
Jul 11, 2016 | 67.74 | 68.03 | 67.28 | 67.34 | 201,782 | -0.12(-0.18%) |
Jul 08, 2016 | 66.76 | 68.00 | 66.74 | 67.46 | 362,514 | +1.04(+1.57%) |
Jul 07, 2016 | 66.64 | 67.18 | 66.42 | 66.42 | 237,639 | -0.18(-0.27%) |
Jul 06, 2016 | 66.57 | 67.10 | 66.36 | 66.60 | 275,913 | -0.15(-0.22%) |
Jul 05, 2016 | 66.03 | 67.04 | 66.01 | 66.75 | 199,139 | +0.38(+0.57%) |
Jul 01, 2016 | 66.00 | 66.37 | 66.37 | 66.37 | 238,000 | +0.06(+0.09%) |
Jun 30, 2016 | 64.52 | 66.33 | 64.39 | 66.31 | 282,024 | +1.69(+2.62%) |
Jun 29, 2016 | 65.07 | 65.28 | 64.22 | 64.62 | 189,524 | +0.13(+0.20%) |
Jun 28, 2016 | 64.97 | 65.11 | 63.78 | 64.49 | 263,198 | +0.25(+0.39%) |
Jun 27, 2016 | 64.70 | 64.70 | 63.34 | 64.24 | 252,181 | -0.74(-1.14%) |
Jun 24, 2016 | 64.21 | 65.90 | 63.37 | 64.98 | 1,034,188 | -1.21(-1.83%) |
Jun 23, 2016 | 66.00 | 66.22 | 65.41 | 66.19 | 304,466 | +0.23(+0.35%) |
Jun 22, 2016 | 67.20 | 67.20 | 65.82 | 65.96 | 180,882 | -1.13(-1.68%) |
Jun 21, 2016 | 66.91 | 67.44 | 66.83 | 67.09 | 146,605 | -0.01(-0.01%) |
Jun 20, 2016 | 65.12 | 67.11 | 65.11 | 67.10 | 357,852 | +2.29(+3.53%) |
Jun 17, 2016 | 65.94 | 65.94 | 64.79 | 64.81 | 468,119 | -0.99(-1.50%) |
Jun 16, 2016 | 65.35 | 65.86 | 64.81 | 65.80 | 190,293 | +0.43(+0.66%) |
Jun 15, 2016 | 65.02 | 65.58 | 64.63 | 65.37 | 230,568 | +0.25(+0.38%) |
Jun 14, 2016 | 64.93 | 65.50 | 64.66 | 65.12 | 308,480 | +0.13(+0.20%) |
Jun 13, 2016 | 65.03 | 65.78 | 64.84 | 64.99 | 227,476 | +0.05(+0.08%) |
Jun 10, 2016 | 64.99 | 65.97 | 64.73 | 64.94 | 224,590 | -0.39(-0.60%) |
Jun 09, 2016 | 65.00 | 65.65 | 65.00 | 65.33 | 190,998 | +0.12(+0.18%) |
Jun 08, 2016 | 65.15 | 65.42 | 64.41 | 65.21 | 226,322 | -0.09(-0.14%) |
Jun 07, 2016 | 65.45 | 65.89 | 64.87 | 65.30 | 174,899 | -0.36(-0.55%) |
Jun 06, 2016 | 65.72 | 66.00 | 65.33 | 65.66 | 120,330 | +0.23(+0.35%) |
Jun 03, 2016 | 65.27 | 65.70 | 64.32 | 65.43 | 166,258 | +0.03(+0.05%) |
Jun 02, 2016 | 64.86 | 65.65 | 64.86 | 65.40 | 148,832 | +0.23(+0.35%) |
Jun 01, 2016 | 64.64 | 65.18 | 64.40 | 65.17 | 224,662 | +0.38(+0.59%) |
May 31, 2016 | 64.87 | 65.29 | 64.49 | 64.79 | 179,868 | -0.29(-0.45%) |
May 27, 2016 | 64.14 | 65.08 | 65.08 | 65.08 | 122,600 | +0.81(+1.26%) |
May 26, 2016 | 64.37 | 64.55 | 63.84 | 64.27 | 229,694 | -0.12(-0.19%) |
May 25, 2016 | 65.15 | 65.37 | 64.02 | 64.39 | 264,625 | -0.79(-1.21%) |
May 24, 2016 | 64.25 | 65.34 | 64.25 | 65.18 | 188,960 | +0.97(+1.51%) |
May 23, 2016 | 64.26 | 64.89 | 64.16 | 64.21 | 188,274 | -0.23(-0.36%) |
May 20, 2016 | 64.72 | 65.07 | 64.14 | 64.44 | 156,233 | -0.06(-0.09%) |
May 19, 2016 | 64.18 | 64.75 | 63.15 | 64.50 | 159,169 | +0.09(+0.14%) |
May 18, 2016 | 63.74 | 64.67 | 63.64 | 64.41 | 192,892 | +0.61(+0.96%) |
May 17, 2016 | 65.59 | 65.59 | 63.39 | 63.80 | 314,451 | -1.77(-2.70%) |
May 16, 2016 | 65.90 | 66.05 | 65.06 | 65.57 | 302,181 | -0.25(-0.38%) |
May 13, 2016 | 66.05 | 66.11 | 64.14 | 65.82 | 889,503 | +0.07(+0.11%) |
May 12, 2016 | 65.56 | 66.10 | 65.04 | 65.75 | 119,158 | +0.53(+0.81%) |
May 11, 2016 | 65.42 | 66.28 | 65.14 | 65.22 | 110,142 | -0.60(-0.91%) |
May 10, 2016 | 66.12 | 66.53 | 65.40 | 65.82 | 151,862 | +0.06(+0.09%) |
May 09, 2016 | 64.73 | 66.88 | 64.11 | 65.76 | 230,711 | +1.22(+1.89%) |
May 06, 2016 | 64.69 | 65.35 | 64.02 | 64.54 | 326,004 | -0.25(-0.39%) |
May 05, 2016 | 66.02 | 66.36 | 64.65 | 64.79 | 268,635 | -1.21(-1.83%) |
May 04, 2016 | 64.91 | 67.00 | 64.91 | 66.00 | 280,108 | +0.70(+1.07%) |
May 03, 2016 | 65.62 | 66.57 | 65.11 | 65.30 | 187,576 | -0.88(-1.33%) |
May 02, 2016 | 65.72 | 66.22 | 65.37 | 66.18 | 145,067 | +0.56(+0.85%) |
Apr 29, 2016 | 66.10 | 66.28 | 65.17 | 65.62 | 139,119 | -0.37(-0.56%) |
Apr 28, 2016 | 66.12 | 66.53 | 65.73 | 65.99 | 152,195 | -0.27(-0.41%) |
Apr 27, 2016 | 65.50 | 66.48 | 65.44 | 66.26 | 147,829 | +0.63(+0.96%) |
Apr 26, 2016 | 64.55 | 65.84 | 64.52 | 65.63 | 193,408 | +1.08(+1.67%) |
Apr 25, 2016 | 64.42 | 64.63 | 64.08 | 64.55 | 293,192 | -0.08(-0.12%) |
Apr 22, 2016 | 64.23 | 65.06 | 64.01 | 64.63 | 208,487 | +0.13(+0.20%) |
Apr 21, 2016 | 64.25 | 64.60 | 63.78 | 64.50 | 114,254 | +0.05(+0.08%) |
Apr 20, 2016 | 64.68 | 64.73 | 63.44 | 64.45 | 124,533 | -0.39(-0.60%) |
Apr 19, 2016 | 65.44 | 65.44 | 64.48 | 64.84 | 197,666 | -0.48(-0.73%) |
Apr 18, 2016 | 64.81 | 65.39 | 64.81 | 65.32 | 180,058 | +0.22(+0.34%) |
Apr 15, 2016 | 65.04 | 65.40 | 64.54 | 65.10 | 232,829 | -0.08(-0.12%) |
Apr 14, 2016 | 65.19 | 65.25 | 64.47 | 65.18 | 161,407 | +0.25(+0.39%) |
Apr 13, 2016 | 64.38 | 64.97 | 64.05 | 64.93 | 91,032 | +0.89(+1.39%) |
Apr 12, 2016 | 63.80 | 64.41 | 63.73 | 64.04 | 100,128 | +0.24(+0.38%) |
Apr 11, 2016 | 64.25 | 64.44 | 63.73 | 63.80 | 141,317 | -0.35(-0.55%) |
Apr 08, 2016 | 64.08 | 64.66 | 63.70 | 64.15 | 89,981 | +0.28(+0.44%) |
Apr 07, 2016 | 64.44 | 64.44 | 63.48 | 63.87 | 156,620 | -0.77(-1.19%) |
Apr 06, 2016 | 63.34 | 64.77 | 63.34 | 64.64 | 169,027 | +1.22(+1.92%) |
Apr 05, 2016 | 63.56 | 64.08 | 63.21 | 63.42 | 179,520 | -0.74(-1.15%) |
Apr 04, 2016 | 64.83 | 64.83 | 64.02 | 64.16 | 137,633 | -0.51(-0.79%) |
Apr 01, 2016 | 64.15 | 64.97 | 63.91 | 64.67 | 168,131 | -0.11(-0.17%) |
Mar 31, 2016 | 63.16 | 64.86 | 62.92 | 64.78 | 515,140 | +1.53(+2.42%) |
Mar 30, 2016 | 63.54 | 63.94 | 62.64 | 63.25 | 267,463 | -0.25(-0.39%) |
Mar 29, 2016 | 62.72 | 63.62 | 62.64 | 63.50 | 233,407 | +0.87(+1.39%) |
Mar 28, 2016 | 63.79 | 63.91 | 62.30 | 62.63 | 216,254 | -1.35(-2.11%) |
Mar 24, 2016 | 63.24 | 63.98 | 63.98 | 63.98 | 139,400 | +0.65(+1.03%) |
Mar 23, 2016 | 63.28 | 63.69 | 62.97 | 63.33 | 133,323 | +0.01(+0.02%) |
Mar 22, 2016 | 63.38 | 64.15 | 63.06 | 63.32 | 143,246 | -0.54(-0.85%) |
Mar 21, 2016 | 63.52 | 64.26 | 63.39 | 63.86 | 200,320 | -0.07(-0.11%) |
Mar 18, 2016 | 65.27 | 65.32 | 63.76 | 63.93 | 266,674 | -1.02(-1.57%) |
Mar 17, 2016 | 64.84 | 65.31 | 64.48 | 64.95 | 229,771 | -0.05(-0.08%) |
Mar 16, 2016 | 63.95 | 65.29 | 63.95 | 65.00 | 150,768 | +0.77(+1.20%) |
Mar 15, 2016 | 63.35 | 65.39 | 63.08 | 64.23 | 327,755 | +0.44(+0.69%) |
Mar 14, 2016 | 63.67 | 64.33 | 63.19 | 63.79 | 146,796 | -0.20(-0.31%) |
Mar 11, 2016 | 64.86 | 65.10 | 63.61 | 63.99 | 219,111 | -0.24(-0.37%) |
Mar 10, 2016 | 64.17 | 64.72 | 63.30 | 64.23 | 206,602 | +0.06(+0.09%) |
Mar 09, 2016 | 64.28 | 64.99 | 63.91 | 64.17 | 146,643 | +0.07(+0.11%) |
Mar 08, 2016 | 64.38 | 65.08 | 63.67 | 64.10 | 184,551 | -0.59(-0.91%) |
Mar 07, 2016 | 64.07 | 64.90 | 63.86 | 64.69 | 230,877 | +0.14(+0.22%) |
Mar 04, 2016 | 64.40 | 64.55 | 63.66 | 64.55 | 125,274 | +0.18(+0.28%) |
Mar 03, 2016 | 64.58 | 64.72 | 63.66 | 64.37 | 163,873 | -0.29(-0.45%) |
Mar 02, 2016 | 64.13 | 65.16 | 63.97 | 64.66 | 191,030 | +0.41(+0.64%) |
Mar 01, 2016 | 63.85 | 64.46 | 63.51 | 64.25 | 220,495 | +0.88(+1.39%) |
Feb 29, 2016 | 63.81 | 63.98 | 63.19 | 63.37 | 174,530 | -0.53(-0.83%) |
Feb 26, 2016 | 64.66 | 64.78 | 63.48 | 63.90 | 194,422 | -0.65(-1.01%) |
Feb 25, 2016 | 64.00 | 64.88 | 63.69 | 64.55 | 112,102 | +0.83(+1.30%) |
Feb 24, 2016 | 62.37 | 64.19 | 61.96 | 63.72 | 155,687 | +0.64(+1.01%) |
Feb 23, 2016 | 63.39 | 63.56 | 62.53 | 63.08 | 137,704 | -0.79(-1.24%) |
Feb 22, 2016 | 64.63 | 64.96 | 63.51 | 63.87 | 143,975 | -0.31(-0.48%) |
Feb 19, 2016 | 63.23 | 64.90 | 62.96 | 64.18 | 283,235 | +0.89(+1.41%) |
Feb 18, 2016 | 64.54 | 64.76 | 63.14 | 63.29 | 142,561 | -1.32(-2.04%) |
Feb 17, 2016 | 64.55 | 64.97 | 63.96 | 64.61 | 315,309 | +0.43(+0.67%) |
Feb 16, 2016 | 63.01 | 64.95 | 62.69 | 64.18 | 346,237 | +1.52(+2.43%) |
Feb 12, 2016 | 63.44 | 62.66 | 62.66 | 62.66 | 228,100 | -0.35(-0.56%) |
Feb 11, 2016 | 61.48 | 63.50 | 61.33 | 63.01 | 347,813 | +0.95(+1.53%) |
Feb 10, 2016 | 62.16 | 63.68 | 61.59 | 62.06 | 455,198 | +0.22(+0.36%) |
Feb 09, 2016 | 62.94 | 66.19 | 60.73 | 61.84 | 681,752 | -0.46(-0.74%) |
Feb 08, 2016 | 63.82 | 64.32 | 61.54 | 62.30 | 688,830 | -1.73(-2.70%) |
Feb 05, 2016 | 66.03 | 66.80 | 63.90 | 64.03 | 439,906 | -2.21(-3.34%) |
Feb 04, 2016 | 67.58 | 67.83 | 65.77 | 66.24 | 196,753 | -1.68(-2.47%) |
Feb 03, 2016 | 69.60 | 69.60 | 66.88 | 67.92 | 220,186 | -0.52(-0.76%) |
Feb 02, 2016 | 69.06 | 69.86 | 67.97 | 68.44 | 267,156 | -1.18(-1.69%) |
Feb 01, 2016 | 70.21 | 70.59 | 69.04 | 69.62 | 234,548 | -0.55(-0.78%) |
Jan 29, 2016 | 66.58 | 70.25 | 66.30 | 70.17 | 442,895 | +3.90(+5.89%) |
Jan 28, 2016 | 66.60 | 67.36 | 65.92 | 66.27 | 175,054 | +0.25(+0.38%) |
Jan 27, 2016 | 65.92 | 67.40 | 65.62 | 66.02 | 192,711 | -0.19(-0.29%) |
Jan 26, 2016 | 66.67 | 66.89 | 65.31 | 66.21 | 208,837 | -0.29(-0.44%) |
Jan 25, 2016 | 66.58 | 66.76 | 65.53 | 66.50 | 245,978 | -0.04(-0.06%) |
Jan 22, 2016 | 64.57 | 66.56 | 64.53 | 66.54 | 286,487 | +2.57(+4.02%) |
Jan 21, 2016 | 64.66 | 64.75 | 63.57 | 63.97 | 247,394 | -0.54(-0.84%) |
Jan 20, 2016 | 62.34 | 65.01 | 62.34 | 64.51 | 411,502 | +1.05(+1.65%) |
Jan 19, 2016 | 63.53 | 64.18 | 62.99 | 63.46 | 224,947 | +0.27(+0.43%) |
Jan 15, 2016 | 62.34 | 63.19 | 63.19 | 63.19 | 304,800 | -0.41(-0.64%) |
Jan 14, 2016 | 60.77 | 63.78 | 60.77 | 63.60 | 278,555 | +3.01(+4.97%) |
Jan 13, 2016 | 62.21 | 62.41 | 60.18 | 60.59 | 163,366 | -1.62(-2.60%) |
Jan 12, 2016 | 63.38 | 63.38 | 61.90 | 62.21 | 238,698 | -0.62(-0.99%) |
Jan 11, 2016 | 62.28 | 63.23 | 61.99 | 62.83 | 154,142 | +0.95(+1.54%) |
Jan 08, 2016 | 62.78 | 62.93 | 61.72 | 61.88 | 220,702 | -0.64(-1.02%) |
Jan 07, 2016 | 64.02 | 64.17 | 62.34 | 62.52 | 157,671 | -2.34(-3.61%) |
Jan 06, 2016 | 64.58 | 66.07 | 64.56 | 64.86 | 168,108 | -0.39(-0.60%) |
Jan 05, 2016 | 64.91 | 65.89 | 64.63 | 65.25 | 150,553 | +0.49(+0.76%) |