Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.56 | 64.56 | 64.56 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.01 | 65.37 | 64.53 | 64.74 | 1,386,066 | -0.35(-0.54%) |
Dec 28, 2016 | 65.55 | 65.72 | 65.03 | 65.09 | 1,819,413 | -0.46(-0.71%) |
Dec 27, 2016 | 65.65 | 65.86 | 65.46 | 65.56 | 1,240,113 | +0.02(+0.02%) |
Dec 23, 2016 | 65.54 | 65.54 | 65.54 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.78 | 65.70 | 64.59 | 65.42 | 1,949,657 | +0.58(+0.90%) |
Dec 21, 2016 | 65.09 | 65.18 | 64.68 | 64.84 | 2,024,959 | -0.12(-0.18%) |
Dec 20, 2016 | 65.29 | 65.37 | 64.76 | 64.96 | 1,985,757 | -0.17(-0.26%) |
Dec 19, 2016 | 65.15 | 65.33 | 64.89 | 65.13 | 2,029,424 | -0.22(-0.33%) |
Dec 16, 2016 | 64.85 | 65.42 | 64.66 | 65.35 | 3,072,637 | +0.66(+1.03%) |
Dec 15, 2016 | 64.35 | 65.07 | 64.21 | 64.68 | 2,855,782 | +0.11(+0.17%) |
Dec 14, 2016 | 65.49 | 65.80 | 64.52 | 64.57 | 3,569,461 | -1.31(-1.98%) |
Dec 13, 2016 | 65.56 | 66.40 | 65.25 | 65.88 | 2,603,379 | +0.65(+1.00%) |
Dec 12, 2016 | 65.75 | 66.11 | 64.80 | 65.23 | 2,468,224 | +0.10(+0.16%) |
Dec 09, 2016 | 65.52 | 65.52 | 64.90 | 65.12 | 2,024,899 | -0.35(-0.54%) |
Dec 08, 2016 | 65.05 | 65.73 | 64.94 | 65.47 | 2,998,834 | +0.46(+0.71%) |
Dec 07, 2016 | 63.57 | 65.08 | 63.47 | 65.01 | 3,591,171 | +1.57(+2.47%) |
Dec 06, 2016 | 63.61 | 63.83 | 63.18 | 63.44 | 3,431,702 | -0.40(-0.62%) |
Dec 05, 2016 | 63.79 | 64.17 | 63.43 | 63.84 | 3,762,571 | +0.42(+0.66%) |
Dec 02, 2016 | 63.32 | 64.03 | 63.29 | 63.42 | 2,816,440 | -0.07(-0.12%) |
Dec 01, 2016 | 62.70 | 64.11 | 62.46 | 63.49 | 4,731,560 | +1.42(+2.29%) |
Nov 30, 2016 | 62.09 | 62.62 | 61.51 | 62.08 | 6,691,097 | +0.52(+0.84%) |
Nov 29, 2016 | 62.28 | 62.39 | 61.49 | 61.56 | 2,878,124 | -1.27(-2.02%) |
Nov 28, 2016 | 63.36 | 63.53 | 62.78 | 62.83 | 4,521,693 | -0.60(-0.94%) |
Nov 25, 2016 | 63.38 | 63.45 | 63.14 | 63.43 | 1,301,102 | -0.13(-0.20%) |
Nov 23, 2016 | 63.55 | 63.55 | 63.55 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 63.48 | 63.98 | 62.89 | 63.42 | 3,819,566 | +0.02(+0.02%) |
Nov 21, 2016 | 63.12 | 63.46 | 62.74 | 63.41 | 2,835,180 | +0.91(+1.46%) |
Nov 18, 2016 | 62.68 | 62.90 | 62.41 | 62.49 | 2,971,587 | -0.14(-0.23%) |
Nov 17, 2016 | 62.55 | 63.22 | 62.46 | 62.64 | 3,071,253 | +0.62(+1.00%) |
Nov 16, 2016 | 62.50 | 62.63 | 61.85 | 62.02 | 2,143,141 | -0.52(-0.84%) |
Nov 15, 2016 | 62.28 | 62.60 | 61.64 | 62.54 | 4,002,855 | +0.72(+1.17%) |
Nov 14, 2016 | 60.97 | 61.91 | 60.83 | 61.81 | 3,509,470 | +0.85(+1.39%) |
Nov 11, 2016 | 61.47 | 61.61 | 60.71 | 60.97 | 2,948,248 | -0.65(-1.05%) |
Nov 10, 2016 | 61.06 | 62.11 | 60.95 | 61.61 | 4,299,897 | +0.47(+0.78%) |
Nov 09, 2016 | 58.80 | 61.67 | 58.53 | 61.14 | 6,054,076 | +1.90(+3.20%) |
Nov 08, 2016 | 59.11 | 59.86 | 59.03 | 59.24 | 2,181,324 | -0.03(-0.05%) |
Nov 07, 2016 | 59.04 | 59.49 | 58.97 | 59.27 | 2,766,277 | +0.99(+1.69%) |
Nov 04, 2016 | 58.49 | 58.99 | 58.03 | 58.28 | 2,115,185 | -0.36(-0.61%) |
Nov 03, 2016 | 58.28 | 59.17 | 57.59 | 58.64 | 3,412,901 | +0.55(+0.94%) |
Nov 02, 2016 | 58.95 | 59.18 | 57.85 | 58.09 | 3,990,808 | -1.42(-2.38%) |
Nov 01, 2016 | 61.06 | 61.70 | 58.93 | 59.51 | 5,868,033 | -0.67(-1.11%) |
Oct 31, 2016 | 59.47 | 60.80 | 59.34 | 60.17 | 3,801,186 | +0.76(+1.27%) |
Oct 28, 2016 | 58.75 | 60.63 | 58.58 | 59.42 | 4,015,168 | +0.10(+0.17%) |
Oct 27, 2016 | 60.15 | 60.25 | 59.22 | 59.31 | 3,282,897 | -0.79(-1.32%) |
Oct 26, 2016 | 59.53 | 60.44 | 59.40 | 60.11 | 2,784,595 | +0.22(+0.37%) |
Oct 25, 2016 | 59.54 | 60.12 | 59.28 | 59.89 | 3,052,810 | +0.13(+0.21%) |
Oct 24, 2016 | 59.72 | 60.09 | 59.23 | 59.76 | 2,009,828 | +0.18(+0.30%) |
Oct 21, 2016 | 58.74 | 59.64 | 58.43 | 59.58 | 2,792,593 | +0.45(+0.76%) |
Oct 20, 2016 | 58.88 | 59.26 | 58.51 | 59.13 | 1,897,801 | +0.05(+0.09%) |
Oct 19, 2016 | 59.26 | 59.40 | 58.91 | 59.08 | 2,343,322 | +0.06(+0.10%) |
Oct 18, 2016 | 59.12 | 59.31 | 58.80 | 59.02 | 1,806,182 | +0.33(+0.57%) |
Oct 17, 2016 | 58.81 | 59.11 | 58.40 | 58.68 | 3,232,541 | -0.13(-0.21%) |
Oct 14, 2016 | 59.13 | 59.41 | 58.74 | 58.81 | 1,916,036 | +0.12(+0.20%) |
Oct 13, 2016 | 58.71 | 58.92 | 57.88 | 58.69 | 2,947,085 | -0.49(-0.83%) |
Oct 12, 2016 | 59.74 | 59.74 | 58.96 | 59.18 | 2,244,805 | -0.56(-0.93%) |
Oct 11, 2016 | 60.24 | 60.32 | 59.46 | 59.74 | 2,132,923 | -0.55(-0.91%) |
Oct 10, 2016 | 59.96 | 60.39 | 59.92 | 60.29 | 1,805,003 | +0.67(+1.13%) |
Oct 07, 2016 | 60.06 | 60.12 | 59.32 | 59.61 | 2,177,524 | -0.28(-0.47%) |
Oct 06, 2016 | 60.20 | 60.43 | 59.35 | 59.89 | 2,467,110 | -0.24(-0.39%) |
Oct 05, 2016 | 59.76 | 60.37 | 59.59 | 60.13 | 3,180,026 | +0.94(+1.59%) |
Oct 04, 2016 | 59.57 | 60.26 | 59.13 | 59.19 | 2,677,440 | -0.44(-0.73%) |
Oct 03, 2016 | 59.63 | 59.89 | 59.18 | 59.63 | 2,295,836 | -0.10(-0.17%) |
Sep 30, 2016 | 59.26 | 60.03 | 58.99 | 59.73 | 3,798,614 | +0.94(+1.60%) |
Sep 29, 2016 | 60.10 | 60.20 | 58.47 | 58.79 | 5,556,507 | -1.42(-2.35%) |
Sep 28, 2016 | 59.12 | 60.29 | 58.80 | 60.20 | 3,957,934 | +1.32(+2.24%) |
Sep 27, 2016 | 58.60 | 59.19 | 58.52 | 58.88 | 3,067,299 | -0.04(-0.08%) |
Sep 26, 2016 | 59.16 | 59.52 | 58.87 | 58.93 | 3,170,533 | -0.08(-0.14%) |
Sep 23, 2016 | 59.06 | 59.29 | 58.63 | 59.01 | 2,784,881 | -0.33(-0.56%) |
Sep 22, 2016 | 59.69 | 60.12 | 59.33 | 59.34 | 2,330,960 | -0.03(-0.05%) |
Sep 21, 2016 | 59.19 | 59.46 | 58.85 | 59.37 | 2,877,661 | +0.36(+0.62%) |
Sep 20, 2016 | 59.58 | 59.67 | 59.01 | 59.01 | 2,991,618 | -0.57(-0.96%) |
Sep 19, 2016 | 59.14 | 59.97 | 58.74 | 59.58 | 4,322,552 | +0.93(+1.59%) |
Sep 16, 2016 | 58.08 | 58.79 | 58.01 | 58.65 | 10,248,533 | -0.01(-0.01%) |
Sep 15, 2016 | 57.42 | 58.97 | 57.17 | 58.65 | 3,891,115 | +1.58(+2.77%) |
Sep 14, 2016 | 57.20 | 58.01 | 56.92 | 57.08 | 4,200,893 | -0.21(-0.36%) |
Sep 13, 2016 | 57.84 | 57.88 | 57.19 | 57.28 | 5,404,800 | -1.18(-2.02%) |
Sep 12, 2016 | 57.46 | 58.74 | 57.23 | 58.46 | 3,000,111 | +0.73(+1.26%) |
Sep 09, 2016 | 58.87 | 58.87 | 57.74 | 57.74 | 3,822,161 | -1.65(-2.77%) |
Sep 08, 2016 | 59.17 | 59.66 | 58.93 | 59.38 | 2,699,572 | +0.36(+0.62%) |
Sep 07, 2016 | 58.76 | 59.31 | 58.69 | 59.02 | 4,467,041 | +0.36(+0.61%) |
Sep 06, 2016 | 58.79 | 58.83 | 58.40 | 58.66 | 3,681,290 | +0.18(+0.30%) |
Sep 02, 2016 | 58.56 | 58.48 | 58.48 | 58.48 | 2,105,249 | +0.43(+0.74%) |
Sep 01, 2016 | 58.53 | 58.53 | 57.59 | 58.05 | 2,920,233 | -0.12(-0.20%) |
Aug 31, 2016 | 58.69 | 58.85 | 57.92 | 58.17 | 3,571,494 | -0.65(-1.11%) |
Aug 30, 2016 | 58.49 | 59.17 | 58.51 | 58.83 | 2,670,923 | +0.33(+0.57%) |
Aug 29, 2016 | 58.48 | 58.80 | 58.32 | 58.49 | 2,403,599 | +0.19(+0.33%) |
Aug 26, 2016 | 58.65 | 59.10 | 57.97 | 58.30 | 2,779,740 | -0.33(-0.57%) |
Aug 25, 2016 | 57.76 | 58.91 | 57.71 | 58.63 | 4,943,798 | +1.03(+1.79%) |
Aug 24, 2016 | 57.69 | 58.01 | 57.25 | 57.60 | 2,232,760 | -0.10(-0.18%) |
Aug 23, 2016 | 57.22 | 57.98 | 57.07 | 57.71 | 2,325,065 | +0.63(+1.10%) |
Aug 22, 2016 | 57.48 | 57.59 | 56.95 | 57.08 | 3,036,952 | -0.80(-1.38%) |
Aug 19, 2016 | 57.56 | 58.35 | 57.48 | 57.88 | 3,237,246 | +0.07(+0.13%) |
Aug 18, 2016 | 57.82 | 57.97 | 57.23 | 57.80 | 4,898,045 | +0.18(+0.31%) |
Aug 17, 2016 | 57.88 | 57.99 | 57.29 | 57.62 | 3,564,112 | -0.20(-0.35%) |
Aug 16, 2016 | 57.93 | 58.02 | 57.62 | 57.82 | 2,190,575 | +0.01(+0.03%) |
Aug 15, 2016 | 58.22 | 58.30 | 57.54 | 57.81 | 3,817,245 | -0.16(-0.28%) |
Aug 12, 2016 | 57.66 | 58.03 | 57.38 | 57.97 | 3,336,791 | +0.48(+0.83%) |
Aug 11, 2016 | 56.95 | 57.72 | 56.64 | 57.49 | 2,667,574 | +0.89(+1.57%) |
Aug 10, 2016 | 56.56 | 57.27 | 56.27 | 56.60 | 3,029,188 | +0.17(+0.30%) |
Aug 09, 2016 | 57.93 | 57.96 | 56.33 | 56.43 | 4,149,848 | -1.37(-2.37%) |
Aug 08, 2016 | 58.03 | 58.49 | 57.73 | 57.80 | 3,164,650 | +0.22(+0.38%) |
Aug 05, 2016 | 57.16 | 57.82 | 57.01 | 57.58 | 2,201,110 | +0.54(+0.95%) |
Aug 04, 2016 | 57.65 | 57.99 | 56.87 | 57.04 | 3,660,880 | -0.82(-1.42%) |
Aug 03, 2016 | 56.35 | 57.92 | 56.12 | 57.86 | 6,229,440 | +1.85(+3.30%) |
Aug 02, 2016 | 54.82 | 56.15 | 54.81 | 56.01 | 6,156,094 | +1.39(+2.55%) |
Aug 01, 2016 | 55.39 | 55.63 | 54.45 | 54.62 | 4,621,570 | -1.32(-2.37%) |
Jul 29, 2016 | 55.45 | 56.02 | 54.30 | 55.95 | 7,543,347 | -0.14(-0.25%) |
Jul 28, 2016 | 55.68 | 56.18 | 55.23 | 56.09 | 5,503,574 | +0.63(+1.13%) |
Jul 27, 2016 | 56.22 | 56.54 | 55.37 | 55.46 | 4,225,898 | -0.61(-1.09%) |
Jul 26, 2016 | 54.78 | 56.12 | 54.71 | 56.07 | 3,944,694 | +1.29(+2.36%) |
Jul 25, 2016 | 55.19 | 55.26 | 54.41 | 54.78 | 4,510,108 | -0.68(-1.22%) |
Jul 22, 2016 | 55.26 | 55.46 | 54.88 | 55.46 | 2,295,230 | +0.20(+0.36%) |
Jul 21, 2016 | 55.57 | 56.03 | 55.13 | 55.26 | 3,615,925 | -0.16(-0.29%) |
Jul 20, 2016 | 55.71 | 55.92 | 55.17 | 55.42 | 2,915,440 | -0.29(-0.53%) |
Jul 19, 2016 | 55.71 | 55.86 | 55.40 | 55.71 | 2,743,351 | +0.07(+0.12%) |
Jul 18, 2016 | 55.74 | 55.96 | 55.17 | 55.65 | 3,287,791 | -0.01(-0.01%) |
Jul 15, 2016 | 56.57 | 56.57 | 55.54 | 55.65 | 4,047,967 | -0.70(-1.24%) |
Jul 14, 2016 | 56.17 | 56.50 | 55.95 | 56.35 | 3,943,774 | +0.26(+0.47%) |
Jul 13, 2016 | 55.96 | 56.28 | 55.04 | 56.09 | 4,875,593 | -0.11(-0.20%) |
Jul 12, 2016 | 55.90 | 56.78 | 55.70 | 56.20 | 4,498,701 | +0.88(+1.58%) |
Jul 11, 2016 | 55.06 | 55.60 | 54.99 | 55.32 | 3,677,176 | +0.26(+0.48%) |
Jul 08, 2016 | 54.83 | 55.51 | 54.63 | 55.06 | 5,517,027 | +0.43(+0.78%) |
Jul 07, 2016 | 56.34 | 56.71 | 54.19 | 54.63 | 8,232,883 | -1.54(-2.75%) |
Jul 06, 2016 | 56.83 | 56.88 | 55.05 | 56.18 | 7,266,266 | -1.15(-2.00%) |
Jul 05, 2016 | 58.09 | 58.35 | 56.93 | 57.32 | 4,165,210 | -1.36(-2.32%) |
Jul 01, 2016 | 58.16 | 58.68 | 58.68 | 58.68 | 3,617,537 | +0.32(+0.55%) |
Jun 30, 2016 | 58.41 | 58.47 | 57.16 | 58.36 | 4,765,778 | -0.26(-0.45%) |
Jun 29, 2016 | 58.27 | 58.85 | 58.17 | 58.63 | 3,193,041 | +0.70(+1.21%) |
Jun 28, 2016 | 57.38 | 57.96 | 56.69 | 57.93 | 3,370,142 | +1.36(+2.41%) |
Jun 27, 2016 | 57.52 | 57.76 | 56.20 | 56.57 | 4,766,381 | -1.27(-2.19%) |
Jun 24, 2016 | 57.59 | 58.66 | 57.59 | 57.83 | 8,200,053 | -1.66(-2.78%) |
Jun 23, 2016 | 58.86 | 59.49 | 58.55 | 59.49 | 2,851,197 | +0.98(+1.67%) |
Jun 22, 2016 | 58.38 | 59.07 | 58.22 | 58.51 | 2,504,333 | +0.14(+0.24%) |
Jun 21, 2016 | 58.33 | 58.54 | 57.54 | 58.37 | 3,169,092 | +0.21(+0.37%) |
Jun 20, 2016 | 58.50 | 59.02 | 58.08 | 58.16 | 3,736,251 | +0.41(+0.71%) |
Jun 17, 2016 | 58.36 | 58.45 | 57.58 | 57.74 | 5,555,511 | -0.68(-1.17%) |
Jun 16, 2016 | 57.72 | 58.53 | 57.45 | 58.43 | 2,538,710 | +0.21(+0.37%) |
Jun 15, 2016 | 57.84 | 58.82 | 57.46 | 58.21 | 3,156,208 | +0.18(+0.30%) |
Jun 14, 2016 | 57.84 | 58.36 | 57.10 | 58.04 | 3,587,205 | +0.07(+0.13%) |
Jun 13, 2016 | 58.65 | 58.80 | 57.87 | 57.96 | 4,551,032 | -0.93(-1.59%) |
Jun 10, 2016 | 59.03 | 59.33 | 58.57 | 58.90 | 3,183,062 | -0.78(-1.31%) |
Jun 09, 2016 | 60.06 | 60.24 | 59.49 | 59.68 | 4,483,838 | -0.91(-1.51%) |
Jun 08, 2016 | 60.01 | 60.63 | 59.60 | 60.59 | 4,887,969 | +0.77(+1.29%) |
Jun 07, 2016 | 59.49 | 60.01 | 59.24 | 59.82 | 3,681,930 | +0.41(+0.69%) |
Jun 06, 2016 | 59.30 | 59.41 | 58.91 | 59.41 | 2,970,281 | +0.46(+0.79%) |
Jun 03, 2016 | 59.30 | 59.50 | 58.40 | 58.94 | 4,058,076 | -0.51(-0.87%) |
Jun 02, 2016 | 59.27 | 59.90 | 59.23 | 59.46 | 3,131,753 | -0.01(-0.02%) |
Jun 01, 2016 | 58.77 | 59.55 | 58.40 | 59.47 | 4,108,934 | +0.36(+0.61%) |
May 31, 2016 | 59.51 | 59.64 | 58.74 | 59.11 | 8,032,214 | -0.20(-0.33%) |
May 27, 2016 | 58.88 | 59.31 | 59.31 | 59.31 | 3,152,600 | +0.43(+0.74%) |
May 26, 2016 | 59.16 | 59.29 | 58.20 | 58.88 | 4,856,084 | -0.07(-0.11%) |
May 25, 2016 | 58.91 | 59.19 | 58.46 | 58.94 | 3,966,149 | +0.32(+0.54%) |
May 24, 2016 | 57.82 | 58.85 | 57.74 | 58.63 | 4,696,151 | +1.38(+2.42%) |
May 23, 2016 | 57.02 | 57.84 | 56.93 | 57.24 | 3,397,160 | -0.06(-0.10%) |
May 20, 2016 | 57.49 | 57.71 | 57.00 | 57.30 | 3,197,934 | +0.18(+0.32%) |
May 19, 2016 | 57.04 | 57.35 | 56.40 | 57.12 | 3,046,370 | -0.35(-0.61%) |
May 18, 2016 | 57.59 | 58.46 | 57.17 | 57.47 | 3,409,824 | -0.13(-0.23%) |
May 17, 2016 | 57.79 | 58.33 | 57.41 | 57.60 | 3,039,463 | -0.27(-0.47%) |
May 16, 2016 | 57.54 | 57.96 | 56.79 | 57.88 | 4,223,912 | +0.71(+1.25%) |
May 13, 2016 | 57.10 | 57.75 | 56.85 | 57.16 | 4,151,772 | +0.07(+0.12%) |
May 12, 2016 | 58.37 | 58.45 | 56.80 | 57.10 | 3,568,004 | -0.83(-1.44%) |
May 11, 2016 | 57.76 | 58.64 | 57.37 | 57.93 | 3,634,849 | +0.10(+0.18%) |
May 10, 2016 | 57.47 | 58.15 | 57.40 | 57.83 | 3,065,146 | +0.68(+1.19%) |
May 09, 2016 | 57.28 | 57.30 | 56.10 | 57.15 | 4,200,022 | -0.15(-0.25%) |
May 06, 2016 | 57.43 | 58.50 | 57.11 | 57.29 | 5,211,745 | -0.41(-0.71%) |
May 05, 2016 | 58.39 | 58.97 | 57.24 | 57.70 | 3,879,226 | -0.18(-0.30%) |
May 04, 2016 | 58.30 | 58.65 | 57.27 | 57.88 | 4,107,101 | -0.50(-0.86%) |
May 03, 2016 | 58.88 | 59.09 | 57.97 | 58.38 | 6,026,229 | -1.60(-2.66%) |
May 02, 2016 | 60.15 | 60.20 | 58.36 | 59.98 | 6,149,070 | +0.07(+0.11%) |
Apr 29, 2016 | 62.17 | 62.77 | 59.21 | 59.91 | 10,000,183 | -4.14(-6.47%) |
Apr 28, 2016 | 64.47 | 64.98 | 63.73 | 64.06 | 4,164,840 | -0.85(-1.30%) |
Apr 27, 2016 | 64.83 | 65.17 | 64.22 | 64.90 | 3,360,002 | +0.40(+0.62%) |
Apr 26, 2016 | 64.54 | 64.83 | 64.08 | 64.50 | 2,268,546 | +0.34(+0.53%) |
Apr 25, 2016 | 64.14 | 64.39 | 63.40 | 64.16 | 2,371,862 | -0.04(-0.06%) |
Apr 22, 2016 | 63.95 | 64.55 | 63.76 | 64.20 | 2,794,342 | +0.42(+0.66%) |
Apr 21, 2016 | 63.36 | 63.96 | 62.81 | 63.77 | 3,111,946 | +0.52(+0.82%) |
Apr 20, 2016 | 62.69 | 63.63 | 61.88 | 63.25 | 3,212,860 | +0.20(+0.31%) |
Apr 19, 2016 | 62.55 | 63.12 | 62.23 | 63.06 | 2,652,956 | +0.56(+0.90%) |
Apr 18, 2016 | 61.91 | 62.55 | 61.23 | 62.50 | 3,364,032 | +0.58(+0.94%) |
Apr 15, 2016 | 63.23 | 63.23 | 61.91 | 61.91 | 3,732,344 | -1.51(-2.38%) |
Apr 14, 2016 | 63.56 | 63.94 | 63.16 | 63.42 | 2,378,274 | -0.07(-0.10%) |
Apr 13, 2016 | 63.10 | 63.55 | 62.61 | 63.49 | 2,862,827 | +0.75(+1.20%) |
Apr 12, 2016 | 61.78 | 62.82 | 61.34 | 62.74 | 3,546,162 | +1.02(+1.66%) |
Apr 11, 2016 | 63.12 | 63.37 | 61.70 | 61.72 | 2,957,706 | -1.08(-1.72%) |
Apr 08, 2016 | 62.61 | 63.34 | 62.22 | 62.80 | 3,756,960 | +1.13(+1.83%) |
Apr 07, 2016 | 61.73 | 62.04 | 61.17 | 61.66 | 2,400,858 | -0.37(-0.60%) |
Apr 06, 2016 | 62.28 | 62.47 | 60.75 | 62.04 | 4,347,111 | +0.15(+0.25%) |
Apr 05, 2016 | 62.08 | 62.53 | 61.45 | 61.88 | 2,913,786 | -0.67(-1.07%) |
Apr 04, 2016 | 62.53 | 63.23 | 62.23 | 62.55 | 2,490,704 | +0.04(+0.07%) |
Apr 01, 2016 | 62.46 | 62.72 | 61.93 | 62.51 | 3,616,854 | -0.67(-1.06%) |
Mar 31, 2016 | 63.68 | 64.07 | 62.90 | 63.18 | 3,851,786 | -0.75(-1.18%) |
Mar 30, 2016 | 64.35 | 64.66 | 63.47 | 63.93 | 2,536,577 | +0.14(+0.22%) |
Mar 29, 2016 | 63.34 | 64.01 | 62.77 | 63.79 | 2,706,167 | -0.04(-0.07%) |
Mar 28, 2016 | 64.12 | 64.31 | 63.53 | 63.84 | 2,855,362 | -0.42(-0.65%) |
Mar 24, 2016 | 63.46 | 64.25 | 64.25 | 64.25 | 3,491,040 | -0.04(-0.07%) |
Mar 23, 2016 | 65.63 | 65.63 | 64.12 | 64.30 | 2,758,046 | -1.49(-2.26%) |
Mar 22, 2016 | 65.39 | 66.30 | 64.96 | 65.79 | 2,975,807 | +0.34(+0.52%) |
Mar 21, 2016 | 65.05 | 65.64 | 65.02 | 65.44 | 2,974,197 | +0.20(+0.31%) |
Mar 18, 2016 | 64.79 | 65.41 | 64.31 | 65.24 | 7,398,195 | +0.75(+1.17%) |
Mar 17, 2016 | 64.22 | 64.69 | 63.07 | 64.49 | 3,376,128 | +0.59(+0.92%) |
Mar 16, 2016 | 63.21 | 64.14 | 63.02 | 63.90 | 3,223,137 | +0.71(+1.12%) |
Mar 15, 2016 | 62.02 | 63.24 | 61.95 | 63.19 | 3,027,232 | +0.31(+0.49%) |
Mar 14, 2016 | 62.51 | 63.12 | 62.23 | 62.88 | 2,780,182 | -0.18(-0.29%) |
Mar 11, 2016 | 62.93 | 63.28 | 62.10 | 63.07 | 3,994,577 | +0.73(+1.17%) |
Mar 10, 2016 | 62.80 | 62.80 | 61.38 | 62.34 | 3,377,635 | -0.48(-0.77%) |
Mar 09, 2016 | 62.40 | 63.65 | 62.17 | 62.82 | 4,216,669 | +0.94(+1.52%) |
Mar 08, 2016 | 63.40 | 64.03 | 61.84 | 61.88 | 4,812,358 | -1.90(-2.99%) |
Mar 07, 2016 | 62.30 | 64.09 | 62.07 | 63.78 | 5,127,762 | +1.19(+1.90%) |
Mar 04, 2016 | 63.12 | 63.19 | 61.91 | 62.59 | 3,962,146 | -0.23(-0.36%) |
Mar 03, 2016 | 61.98 | 63.17 | 61.69 | 62.82 | 5,250,759 | +1.11(+1.80%) |
Mar 02, 2016 | 60.67 | 61.76 | 60.45 | 61.71 | 4,913,819 | +0.85(+1.39%) |
Mar 01, 2016 | 58.38 | 61.14 | 58.15 | 60.86 | 8,261,453 | +2.93(+5.06%) |
Feb 29, 2016 | 57.94 | 58.65 | 57.59 | 57.93 | 4,256,649 | +0.21(+0.37%) |
Feb 26, 2016 | 58.02 | 58.51 | 57.59 | 57.72 | 3,412,670 | +0.25(+0.43%) |
Feb 25, 2016 | 57.83 | 57.88 | 56.64 | 57.47 | 4,518,782 | -0.24(-0.42%) |
Feb 24, 2016 | 56.56 | 57.75 | 56.44 | 57.71 | 5,019,473 | +0.39(+0.67%) |
Feb 23, 2016 | 58.67 | 58.78 | 57.30 | 57.32 | 4,554,084 | -1.69(-2.86%) |
Feb 22, 2016 | 58.44 | 59.41 | 58.45 | 59.01 | 4,492,227 | +0.57(+0.97%) |
Feb 19, 2016 | 57.46 | 58.50 | 57.20 | 58.44 | 4,349,177 | +0.47(+0.82%) |
Feb 18, 2016 | 59.35 | 59.65 | 57.56 | 57.96 | 6,316,505 | -0.84(-1.43%) |
Feb 17, 2016 | 57.71 | 59.02 | 57.56 | 58.80 | 6,119,024 | +1.71(+2.99%) |
Feb 16, 2016 | 56.01 | 57.12 | 55.35 | 57.10 | 7,795,976 | +2.23(+4.06%) |
Feb 12, 2016 | 54.00 | 54.87 | 54.87 | 54.87 | 5,780,301 | +1.68(+3.15%) |
Feb 11, 2016 | 53.65 | 54.75 | 52.35 | 53.19 | 10,580,739 | -1.34(-2.45%) |
Feb 10, 2016 | 55.06 | 55.84 | 54.08 | 54.53 | 7,859,503 | -0.11(-0.20%) |
Feb 09, 2016 | 54.88 | 55.49 | 54.08 | 54.64 | 6,003,842 | -0.61(-1.10%) |
Feb 08, 2016 | 56.73 | 56.73 | 53.09 | 55.25 | 11,018,056 | -1.48(-2.62%) |
Feb 05, 2016 | 57.67 | 58.29 | 56.48 | 56.73 | 6,421,040 | -1.12(-1.94%) |
Feb 04, 2016 | 57.28 | 58.61 | 56.93 | 57.85 | 7,811,462 | +0.56(+0.99%) |
Feb 03, 2016 | 57.58 | 57.90 | 55.59 | 57.29 | 10,130,438 | +0.43(+0.76%) |
Feb 02, 2016 | 56.91 | 57.53 | 56.35 | 56.85 | 5,930,963 | -0.71(-1.23%) |
Feb 01, 2016 | 57.71 | 58.42 | 56.36 | 57.56 | 6,196,114 | -0.49(-0.84%) |
Jan 29, 2016 | 56.56 | 58.11 | 55.04 | 58.05 | 10,284,419 | +1.05(+1.84%) |
Jan 28, 2016 | 57.39 | 57.94 | 55.77 | 57.00 | 7,125,884 | +0.70(+1.25%) |
Jan 27, 2016 | 55.87 | 57.77 | 55.35 | 56.30 | 6,602,200 | -0.02(-0.04%) |
Jan 26, 2016 | 55.70 | 56.35 | 55.18 | 56.32 | 4,387,501 | +1.11(+2.01%) |
Jan 25, 2016 | 57.27 | 57.75 | 55.17 | 55.21 | 5,900,807 | -2.75(-4.75%) |
Jan 22, 2016 | 56.82 | 58.59 | 56.24 | 57.96 | 5,572,147 | +2.89(+5.25%) |
Jan 21, 2016 | 55.56 | 55.93 | 54.53 | 55.07 | 6,019,921 | -0.64(-1.16%) |
Jan 20, 2016 | 55.69 | 56.64 | 54.59 | 55.72 | 7,136,695 | -1.26(-2.21%) |
Jan 19, 2016 | 58.21 | 58.40 | 56.11 | 56.98 | 6,315,901 | +0.14(+0.25%) |
Jan 15, 2016 | 55.71 | 56.83 | 56.83 | 56.83 | 7,377,659 | -0.59(-1.02%) |
Jan 14, 2016 | 54.99 | 58.00 | 53.83 | 57.42 | 7,405,354 | +2.92(+5.36%) |
Jan 13, 2016 | 57.15 | 57.16 | 53.98 | 54.50 | 8,975,185 | -1.86(-3.30%) |
Jan 12, 2016 | 55.56 | 56.77 | 55.04 | 56.36 | 7,413,979 | +1.19(+2.15%) |
Jan 11, 2016 | 54.94 | 56.14 | 53.86 | 55.17 | 6,011,196 | +0.70(+1.29%) |
Jan 08, 2016 | 55.71 | 55.90 | 54.43 | 54.47 | 8,298,281 | -0.90(-1.62%) |
Jan 07, 2016 | 55.53 | 56.57 | 55.01 | 55.37 | 8,778,766 | -1.14(-2.02%) |
Jan 06, 2016 | 57.30 | 57.94 | 56.20 | 56.51 | 5,900,343 | -2.15(-3.67%) |
Jan 05, 2016 | 58.21 | 58.80 | 57.98 | 58.66 | 3,935,082 | +0.67(+1.15%) |