Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.58 | 64.58 | 64.58 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.03 | 65.39 | 64.54 | 64.76 | 1,385,688 | -0.35(-0.54%) |
Dec 28, 2016 | 65.57 | 65.74 | 65.04 | 65.11 | 1,818,918 | -0.46(-0.71%) |
Dec 27, 2016 | 65.67 | 65.87 | 65.48 | 65.57 | 1,239,776 | +0.01(+0.02%) |
Dec 23, 2016 | 65.56 | 65.56 | 65.56 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.80 | 65.72 | 64.60 | 65.44 | 1,949,126 | +0.58(+0.90%) |
Dec 21, 2016 | 65.10 | 65.19 | 64.70 | 64.86 | 2,024,408 | -0.12(-0.18%) |
Dec 20, 2016 | 65.31 | 65.39 | 64.78 | 64.98 | 1,985,217 | -0.17(-0.26%) |
Dec 19, 2016 | 65.16 | 65.35 | 64.91 | 65.15 | 2,028,872 | -0.22(-0.33%) |
Dec 16, 2016 | 64.87 | 65.44 | 64.68 | 65.37 | 3,071,801 | +0.67(+1.03%) |
Dec 15, 2016 | 64.36 | 65.09 | 64.22 | 64.70 | 2,855,004 | +0.11(+0.17%) |
Dec 14, 2016 | 65.51 | 65.81 | 64.54 | 64.59 | 3,568,490 | -1.31(-1.98%) |
Dec 13, 2016 | 65.57 | 66.42 | 65.27 | 65.90 | 2,602,670 | +0.65(+1.00%) |
Dec 12, 2016 | 65.77 | 66.13 | 64.82 | 65.25 | 2,467,552 | +0.10(+0.16%) |
Dec 09, 2016 | 65.54 | 65.54 | 64.92 | 65.14 | 2,024,348 | -0.35(-0.54%) |
Dec 08, 2016 | 65.07 | 65.74 | 64.96 | 65.49 | 2,998,018 | +0.46(+0.71%) |
Dec 07, 2016 | 63.59 | 65.10 | 63.48 | 65.03 | 3,590,193 | +1.57(+2.47%) |
Dec 06, 2016 | 63.62 | 63.85 | 63.20 | 63.46 | 3,430,768 | -0.40(-0.62%) |
Dec 05, 2016 | 63.81 | 64.19 | 63.44 | 63.86 | 3,761,547 | +0.42(+0.66%) |
Dec 02, 2016 | 63.34 | 64.05 | 63.30 | 63.44 | 2,815,673 | -0.07(-0.12%) |
Dec 01, 2016 | 62.72 | 64.12 | 62.48 | 63.51 | 4,730,272 | +1.42(+2.29%) |
Nov 30, 2016 | 62.11 | 62.64 | 61.53 | 62.09 | 6,689,276 | +0.52(+0.84%) |
Nov 29, 2016 | 62.30 | 62.41 | 61.51 | 61.58 | 2,877,341 | -1.27(-2.02%) |
Nov 28, 2016 | 63.38 | 63.55 | 62.79 | 62.85 | 4,520,462 | -0.60(-0.94%) |
Nov 25, 2016 | 63.39 | 63.47 | 63.16 | 63.44 | 1,300,747 | -0.13(-0.20%) |
Nov 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 63.50 | 64.00 | 62.91 | 63.44 | 3,818,526 | +0.01(+0.02%) |
Nov 21, 2016 | 63.14 | 63.47 | 62.76 | 63.42 | 2,834,408 | +0.91(+1.46%) |
Nov 18, 2016 | 62.70 | 62.91 | 62.43 | 62.51 | 2,970,778 | -0.14(-0.23%) |
Nov 17, 2016 | 62.57 | 63.23 | 62.48 | 62.65 | 3,070,417 | +0.62(+1.00%) |
Nov 16, 2016 | 62.52 | 62.65 | 61.87 | 62.03 | 2,142,557 | -0.52(-0.84%) |
Nov 15, 2016 | 62.30 | 62.62 | 61.66 | 62.56 | 4,001,766 | +0.72(+1.17%) |
Nov 14, 2016 | 60.98 | 61.93 | 60.84 | 61.83 | 3,508,515 | +0.85(+1.39%) |
Nov 11, 2016 | 61.49 | 61.63 | 60.73 | 60.98 | 2,947,445 | -0.65(-1.05%) |
Nov 10, 2016 | 61.07 | 62.13 | 60.96 | 61.63 | 4,298,726 | +0.47(+0.78%) |
Nov 09, 2016 | 58.81 | 61.68 | 58.54 | 61.16 | 6,052,428 | +1.90(+3.20%) |
Nov 08, 2016 | 59.13 | 59.88 | 59.05 | 59.26 | 2,180,730 | -0.03(-0.05%) |
Nov 07, 2016 | 59.06 | 59.51 | 58.98 | 59.29 | 2,765,524 | +0.99(+1.69%) |
Nov 04, 2016 | 58.51 | 59.00 | 58.05 | 58.30 | 2,114,609 | -0.36(-0.61%) |
Nov 03, 2016 | 58.29 | 59.19 | 57.60 | 58.66 | 3,411,972 | +0.55(+0.94%) |
Nov 02, 2016 | 58.97 | 59.20 | 57.86 | 58.11 | 3,989,721 | -1.42(-2.38%) |
Nov 01, 2016 | 61.08 | 61.72 | 58.95 | 59.52 | 5,866,435 | -0.67(-1.11%) |
Oct 31, 2016 | 59.49 | 60.81 | 59.35 | 60.19 | 3,800,151 | +0.76(+1.27%) |
Oct 28, 2016 | 58.77 | 60.64 | 58.60 | 59.43 | 4,014,075 | +0.10(+0.18%) |
Oct 27, 2016 | 60.17 | 60.27 | 59.23 | 59.33 | 3,282,004 | -0.79(-1.32%) |
Oct 26, 2016 | 59.55 | 60.46 | 59.42 | 60.12 | 2,783,837 | +0.22(+0.37%) |
Oct 25, 2016 | 59.55 | 60.14 | 59.29 | 59.90 | 3,051,979 | +0.13(+0.21%) |
Oct 24, 2016 | 59.73 | 60.10 | 59.24 | 59.78 | 2,009,281 | +0.18(+0.30%) |
Oct 21, 2016 | 58.75 | 59.66 | 58.45 | 59.60 | 2,791,833 | +0.45(+0.77%) |
Oct 20, 2016 | 58.89 | 59.28 | 58.53 | 59.15 | 1,897,284 | +0.05(+0.09%) |
Oct 19, 2016 | 59.27 | 59.42 | 58.93 | 59.09 | 2,342,684 | +0.06(+0.10%) |
Oct 18, 2016 | 59.14 | 59.33 | 58.82 | 59.03 | 1,805,690 | +0.33(+0.57%) |
Oct 17, 2016 | 58.83 | 59.13 | 58.41 | 58.70 | 3,231,660 | -0.13(-0.21%) |
Oct 14, 2016 | 59.15 | 59.43 | 58.75 | 58.83 | 1,915,515 | +0.12(+0.20%) |
Oct 13, 2016 | 58.73 | 58.94 | 57.90 | 58.71 | 2,946,283 | -0.49(-0.83%) |
Oct 12, 2016 | 59.75 | 59.75 | 58.97 | 59.20 | 2,244,194 | -0.56(-0.93%) |
Oct 11, 2016 | 60.26 | 60.33 | 59.47 | 59.75 | 2,132,342 | -0.55(-0.91%) |
Oct 10, 2016 | 59.98 | 60.41 | 59.93 | 60.30 | 1,804,512 | +0.67(+1.13%) |
Oct 07, 2016 | 60.08 | 60.13 | 59.34 | 59.63 | 2,176,931 | -0.28(-0.47%) |
Oct 06, 2016 | 60.21 | 60.45 | 59.37 | 59.91 | 2,466,438 | -0.24(-0.39%) |
Oct 05, 2016 | 59.78 | 60.38 | 59.61 | 60.15 | 3,179,160 | +0.94(+1.59%) |
Oct 04, 2016 | 59.59 | 60.28 | 59.15 | 59.20 | 2,676,712 | -0.44(-0.73%) |
Oct 03, 2016 | 59.65 | 59.91 | 59.20 | 59.64 | 2,295,211 | -0.10(-0.17%) |
Sep 30, 2016 | 59.28 | 60.05 | 59.00 | 59.75 | 3,797,580 | +0.94(+1.60%) |
Sep 29, 2016 | 60.12 | 60.22 | 58.49 | 58.80 | 5,554,994 | -1.42(-2.35%) |
Sep 28, 2016 | 59.14 | 60.31 | 58.82 | 60.22 | 3,956,856 | +1.32(+2.24%) |
Sep 27, 2016 | 58.61 | 59.21 | 58.54 | 58.90 | 3,066,464 | -0.04(-0.08%) |
Sep 26, 2016 | 59.18 | 59.54 | 58.88 | 58.95 | 3,169,670 | -0.08(-0.14%) |
Sep 23, 2016 | 59.08 | 59.30 | 58.64 | 59.03 | 2,784,123 | -0.33(-0.56%) |
Sep 22, 2016 | 59.71 | 60.14 | 59.35 | 59.36 | 2,330,325 | -0.03(-0.05%) |
Sep 21, 2016 | 59.20 | 59.48 | 58.87 | 59.39 | 2,876,877 | +0.36(+0.62%) |
Sep 20, 2016 | 59.60 | 59.69 | 59.03 | 59.03 | 2,990,803 | -0.57(-0.96%) |
Sep 19, 2016 | 59.16 | 59.99 | 58.76 | 59.60 | 4,321,375 | +0.93(+1.59%) |
Sep 16, 2016 | 58.09 | 58.81 | 58.03 | 58.66 | 10,245,743 | -0.01(-0.01%) |
Sep 15, 2016 | 57.43 | 58.99 | 57.19 | 58.67 | 3,890,056 | +1.58(+2.77%) |
Sep 14, 2016 | 57.22 | 58.03 | 56.94 | 57.09 | 4,199,749 | -0.21(-0.36%) |
Sep 13, 2016 | 57.85 | 57.89 | 57.20 | 57.30 | 5,403,329 | -1.18(-2.02%) |
Sep 12, 2016 | 57.48 | 58.75 | 57.24 | 58.48 | 2,999,294 | +0.73(+1.26%) |
Sep 09, 2016 | 58.89 | 58.89 | 57.75 | 57.75 | 3,821,121 | -1.65(-2.77%) |
Sep 08, 2016 | 59.19 | 59.68 | 58.95 | 59.40 | 2,698,837 | +0.36(+0.62%) |
Sep 07, 2016 | 58.77 | 59.33 | 58.71 | 59.03 | 4,465,825 | +0.36(+0.61%) |
Sep 06, 2016 | 58.80 | 58.85 | 58.42 | 58.68 | 3,680,288 | +0.18(+0.30%) |
Sep 02, 2016 | 58.57 | 58.50 | 58.50 | 58.50 | 2,104,675 | +0.43(+0.74%) |
Sep 01, 2016 | 58.54 | 58.54 | 57.60 | 58.07 | 2,919,437 | -0.12(-0.20%) |
Aug 31, 2016 | 58.71 | 58.87 | 57.94 | 58.19 | 3,570,521 | -0.65(-1.11%) |
Aug 30, 2016 | 58.51 | 59.18 | 58.53 | 58.84 | 2,670,196 | +0.33(+0.57%) |
Aug 29, 2016 | 58.49 | 58.82 | 58.34 | 58.51 | 2,402,945 | +0.19(+0.33%) |
Aug 26, 2016 | 58.67 | 59.12 | 57.98 | 58.31 | 2,778,983 | -0.33(-0.57%) |
Aug 25, 2016 | 57.77 | 58.93 | 57.73 | 58.65 | 4,942,452 | +1.03(+1.79%) |
Aug 24, 2016 | 57.71 | 58.03 | 57.26 | 57.62 | 2,232,152 | -0.10(-0.18%) |
Aug 23, 2016 | 57.24 | 58.00 | 57.08 | 57.72 | 2,324,432 | +0.63(+1.10%) |
Aug 22, 2016 | 57.50 | 57.60 | 56.96 | 57.09 | 3,036,126 | -0.80(-1.38%) |
Aug 19, 2016 | 57.58 | 58.37 | 57.49 | 57.89 | 3,236,364 | +0.07(+0.13%) |
Aug 18, 2016 | 57.84 | 57.99 | 57.25 | 57.82 | 4,896,711 | +0.18(+0.31%) |
Aug 17, 2016 | 57.90 | 58.01 | 57.31 | 57.64 | 3,563,141 | -0.20(-0.35%) |
Aug 16, 2016 | 57.94 | 58.04 | 57.64 | 57.84 | 2,189,979 | +0.01(+0.03%) |
Aug 15, 2016 | 58.24 | 58.31 | 57.55 | 57.83 | 3,816,206 | -0.16(-0.28%) |
Aug 12, 2016 | 57.68 | 58.05 | 57.39 | 57.99 | 3,335,883 | +0.48(+0.83%) |
Aug 11, 2016 | 56.96 | 57.74 | 56.66 | 57.51 | 2,666,848 | +0.89(+1.57%) |
Aug 10, 2016 | 56.57 | 57.29 | 56.29 | 56.62 | 3,028,363 | +0.17(+0.30%) |
Aug 09, 2016 | 57.95 | 57.97 | 56.35 | 56.45 | 4,148,718 | -1.37(-2.37%) |
Aug 08, 2016 | 58.05 | 58.51 | 57.74 | 57.82 | 3,163,789 | +0.22(+0.38%) |
Aug 05, 2016 | 57.18 | 57.84 | 57.02 | 57.60 | 2,200,511 | +0.54(+0.95%) |
Aug 04, 2016 | 57.66 | 58.00 | 56.88 | 57.05 | 3,659,883 | -0.82(-1.42%) |
Aug 03, 2016 | 56.36 | 57.94 | 56.14 | 57.88 | 6,227,744 | +1.85(+3.30%) |
Aug 02, 2016 | 54.84 | 56.16 | 54.82 | 56.03 | 6,154,418 | +1.39(+2.55%) |
Aug 01, 2016 | 55.40 | 55.65 | 54.46 | 54.64 | 4,620,312 | -1.32(-2.37%) |
Jul 29, 2016 | 55.46 | 56.04 | 54.32 | 55.96 | 7,541,293 | -0.14(-0.25%) |
Jul 28, 2016 | 55.69 | 56.20 | 55.25 | 56.10 | 5,502,076 | +0.63(+1.13%) |
Jul 27, 2016 | 56.24 | 56.56 | 55.38 | 55.48 | 4,224,747 | -0.61(-1.09%) |
Jul 26, 2016 | 54.79 | 56.14 | 54.72 | 56.09 | 3,943,620 | +1.30(+2.36%) |
Jul 25, 2016 | 55.21 | 55.27 | 54.43 | 54.79 | 4,508,880 | -0.68(-1.22%) |
Jul 22, 2016 | 55.27 | 55.48 | 54.90 | 55.47 | 2,294,605 | +0.20(+0.36%) |
Jul 21, 2016 | 55.59 | 56.04 | 55.15 | 55.27 | 3,614,940 | -0.16(-0.29%) |
Jul 20, 2016 | 55.73 | 55.93 | 55.18 | 55.43 | 2,914,646 | -0.29(-0.53%) |
Jul 19, 2016 | 55.72 | 55.87 | 55.42 | 55.73 | 2,742,604 | +0.07(+0.12%) |
Jul 18, 2016 | 55.75 | 55.97 | 55.18 | 55.66 | 3,286,895 | -0.01(-0.01%) |
Jul 15, 2016 | 56.59 | 56.59 | 55.56 | 55.67 | 4,046,865 | -0.70(-1.24%) |
Jul 14, 2016 | 56.18 | 56.52 | 55.96 | 56.37 | 3,942,700 | +0.26(+0.47%) |
Jul 13, 2016 | 55.98 | 56.29 | 55.05 | 56.10 | 4,874,266 | -0.11(-0.20%) |
Jul 12, 2016 | 55.91 | 56.80 | 55.71 | 56.21 | 4,497,476 | +0.88(+1.58%) |
Jul 11, 2016 | 55.07 | 55.61 | 55.01 | 55.34 | 3,676,174 | +0.26(+0.48%) |
Jul 08, 2016 | 54.85 | 55.53 | 54.65 | 55.07 | 5,515,525 | +0.43(+0.78%) |
Jul 07, 2016 | 56.35 | 56.73 | 54.21 | 54.65 | 8,230,641 | -1.55(-2.75%) |
Jul 06, 2016 | 56.85 | 56.90 | 55.07 | 56.19 | 7,264,288 | -1.15(-2.00%) |
Jul 05, 2016 | 58.10 | 58.36 | 56.95 | 57.34 | 4,164,076 | -1.36(-2.32%) |
Jul 01, 2016 | 58.18 | 58.70 | 58.70 | 58.70 | 3,616,552 | +0.32(+0.55%) |
Jun 30, 2016 | 58.42 | 58.49 | 57.18 | 58.38 | 4,764,481 | -0.26(-0.45%) |
Jun 29, 2016 | 58.28 | 58.87 | 58.19 | 58.64 | 3,192,172 | +0.70(+1.21%) |
Jun 28, 2016 | 57.39 | 57.97 | 56.71 | 57.94 | 3,369,224 | +1.36(+2.41%) |
Jun 27, 2016 | 57.53 | 57.77 | 56.21 | 56.58 | 4,765,083 | -1.27(-2.19%) |
Jun 24, 2016 | 57.60 | 58.67 | 57.60 | 57.85 | 8,197,821 | -1.66(-2.78%) |
Jun 23, 2016 | 58.88 | 59.50 | 58.57 | 59.50 | 2,850,421 | +0.98(+1.67%) |
Jun 22, 2016 | 58.40 | 59.08 | 58.24 | 58.52 | 2,503,652 | +0.14(+0.24%) |
Jun 21, 2016 | 58.35 | 58.55 | 57.56 | 58.38 | 3,168,229 | +0.21(+0.37%) |
Jun 20, 2016 | 58.52 | 59.04 | 58.10 | 58.17 | 3,735,234 | +0.41(+0.71%) |
Jun 17, 2016 | 58.38 | 58.47 | 57.60 | 57.76 | 5,553,998 | -0.68(-1.17%) |
Jun 16, 2016 | 57.74 | 58.55 | 57.46 | 58.44 | 2,538,019 | +0.21(+0.37%) |
Jun 15, 2016 | 57.85 | 58.84 | 57.47 | 58.23 | 3,155,349 | +0.18(+0.30%) |
Jun 14, 2016 | 57.85 | 58.37 | 57.12 | 58.05 | 3,586,228 | +0.07(+0.13%) |
Jun 13, 2016 | 58.66 | 58.82 | 57.88 | 57.98 | 4,549,793 | -0.93(-1.59%) |
Jun 10, 2016 | 59.05 | 59.35 | 58.59 | 58.91 | 3,182,195 | -0.78(-1.31%) |
Jun 09, 2016 | 60.08 | 60.25 | 59.51 | 59.69 | 4,482,617 | -0.91(-1.51%) |
Jun 08, 2016 | 60.03 | 60.64 | 59.61 | 60.61 | 4,886,638 | +0.77(+1.29%) |
Jun 07, 2016 | 59.50 | 60.03 | 59.26 | 59.83 | 3,680,927 | +0.41(+0.69%) |
Jun 06, 2016 | 59.31 | 59.43 | 58.93 | 59.42 | 2,969,472 | +0.46(+0.79%) |
Jun 03, 2016 | 59.31 | 59.52 | 58.41 | 58.96 | 4,056,971 | -0.52(-0.87%) |
Jun 02, 2016 | 59.28 | 59.91 | 59.25 | 59.47 | 3,130,900 | -0.01(-0.02%) |
Jun 01, 2016 | 58.79 | 59.57 | 58.41 | 59.49 | 4,107,815 | +0.36(+0.61%) |
May 31, 2016 | 59.52 | 59.66 | 58.76 | 59.13 | 8,030,027 | -0.20(-0.33%) |
May 27, 2016 | 58.90 | 59.33 | 59.33 | 59.33 | 3,151,742 | +0.43(+0.74%) |
May 26, 2016 | 59.17 | 59.30 | 58.22 | 58.89 | 4,854,762 | -0.07(-0.11%) |
May 25, 2016 | 58.93 | 59.21 | 58.47 | 58.96 | 3,965,069 | +0.32(+0.54%) |
May 24, 2016 | 57.83 | 58.86 | 57.75 | 58.64 | 4,694,872 | +1.38(+2.42%) |
May 23, 2016 | 57.03 | 57.85 | 56.95 | 57.26 | 3,396,235 | -0.06(-0.10%) |
May 20, 2016 | 57.50 | 57.73 | 57.02 | 57.32 | 3,197,063 | +0.18(+0.32%) |
May 19, 2016 | 57.06 | 57.36 | 56.42 | 57.13 | 3,045,541 | -0.35(-0.61%) |
May 18, 2016 | 57.60 | 58.48 | 57.18 | 57.49 | 3,408,896 | -0.13(-0.23%) |
May 17, 2016 | 57.80 | 58.35 | 57.43 | 57.62 | 3,038,635 | -0.27(-0.47%) |
May 16, 2016 | 57.55 | 57.98 | 56.80 | 57.89 | 4,222,762 | +0.71(+1.25%) |
May 13, 2016 | 57.11 | 57.76 | 56.86 | 57.18 | 4,150,642 | +0.07(+0.11%) |
May 12, 2016 | 58.39 | 58.46 | 56.81 | 57.11 | 3,567,033 | -0.83(-1.44%) |
May 11, 2016 | 57.78 | 58.65 | 57.38 | 57.94 | 3,633,860 | +0.10(+0.18%) |
May 10, 2016 | 57.48 | 58.16 | 57.41 | 57.84 | 3,064,312 | +0.68(+1.19%) |
May 09, 2016 | 57.29 | 57.31 | 56.11 | 57.16 | 4,198,879 | -0.15(-0.25%) |
May 06, 2016 | 57.45 | 58.52 | 57.13 | 57.31 | 5,210,327 | -0.41(-0.71%) |
May 05, 2016 | 58.40 | 58.99 | 57.25 | 57.72 | 3,878,170 | -0.18(-0.30%) |
May 04, 2016 | 58.32 | 58.67 | 57.29 | 57.89 | 4,105,983 | -0.50(-0.86%) |
May 03, 2016 | 58.90 | 59.10 | 57.99 | 58.40 | 6,024,589 | -1.60(-2.66%) |
May 02, 2016 | 60.17 | 60.21 | 58.37 | 59.99 | 6,147,397 | +0.07(+0.11%) |
Apr 29, 2016 | 62.19 | 62.79 | 59.23 | 59.93 | 9,997,461 | -4.15(-6.47%) |
Apr 28, 2016 | 64.49 | 65.00 | 63.75 | 64.08 | 4,163,706 | -0.85(-1.30%) |
Apr 27, 2016 | 64.85 | 65.18 | 64.24 | 64.92 | 3,359,088 | +0.40(+0.62%) |
Apr 26, 2016 | 64.56 | 64.85 | 64.10 | 64.52 | 2,267,928 | +0.34(+0.53%) |
Apr 25, 2016 | 64.16 | 64.40 | 63.42 | 64.18 | 2,371,217 | -0.04(-0.06%) |
Apr 22, 2016 | 63.97 | 64.56 | 63.78 | 64.21 | 2,793,582 | +0.42(+0.66%) |
Apr 21, 2016 | 63.38 | 63.97 | 62.82 | 63.79 | 3,111,099 | +0.52(+0.82%) |
Apr 20, 2016 | 62.70 | 63.65 | 61.90 | 63.27 | 3,211,986 | +0.20(+0.31%) |
Apr 19, 2016 | 62.56 | 63.13 | 62.25 | 63.08 | 2,652,234 | +0.56(+0.90%) |
Apr 18, 2016 | 61.93 | 62.57 | 61.24 | 62.51 | 3,363,116 | +0.58(+0.94%) |
Apr 15, 2016 | 63.25 | 63.25 | 61.93 | 61.93 | 3,731,329 | -1.51(-2.38%) |
Apr 14, 2016 | 63.58 | 63.96 | 63.18 | 63.44 | 2,377,626 | -0.07(-0.10%) |
Apr 13, 2016 | 63.12 | 63.57 | 62.62 | 63.51 | 2,862,048 | +0.75(+1.20%) |
Apr 12, 2016 | 61.80 | 62.83 | 61.35 | 62.75 | 3,545,197 | +1.02(+1.66%) |
Apr 11, 2016 | 63.13 | 63.39 | 61.72 | 61.73 | 2,956,901 | -1.08(-1.72%) |
Apr 08, 2016 | 62.62 | 63.36 | 62.24 | 62.81 | 3,755,937 | +1.13(+1.83%) |
Apr 07, 2016 | 61.75 | 62.05 | 61.18 | 61.68 | 2,400,204 | -0.37(-0.60%) |
Apr 06, 2016 | 62.29 | 62.49 | 60.77 | 62.05 | 4,345,927 | +0.15(+0.25%) |
Apr 05, 2016 | 62.10 | 62.54 | 61.46 | 61.90 | 2,912,993 | -0.67(-1.07%) |
Apr 04, 2016 | 62.55 | 63.25 | 62.25 | 62.57 | 2,490,026 | +0.04(+0.07%) |
Apr 01, 2016 | 62.48 | 62.74 | 61.95 | 62.53 | 3,615,869 | -0.67(-1.06%) |
Mar 31, 2016 | 63.70 | 64.09 | 62.92 | 63.20 | 3,850,738 | -0.75(-1.18%) |
Mar 30, 2016 | 64.37 | 64.67 | 63.48 | 63.95 | 2,535,887 | +0.14(+0.22%) |
Mar 29, 2016 | 63.35 | 64.03 | 62.78 | 63.81 | 2,705,430 | -0.04(-0.07%) |
Mar 28, 2016 | 64.13 | 64.32 | 63.55 | 63.86 | 2,854,585 | -0.42(-0.65%) |
Mar 24, 2016 | 63.48 | 64.27 | 64.27 | 64.27 | 3,490,090 | -0.04(-0.07%) |
Mar 23, 2016 | 65.64 | 65.64 | 64.14 | 64.32 | 2,757,296 | -1.49(-2.26%) |
Mar 22, 2016 | 65.41 | 66.32 | 64.98 | 65.80 | 2,974,997 | +0.34(+0.52%) |
Mar 21, 2016 | 65.07 | 65.66 | 65.04 | 65.46 | 2,973,387 | +0.20(+0.31%) |
Mar 18, 2016 | 64.81 | 65.43 | 64.32 | 65.26 | 7,396,181 | +0.75(+1.17%) |
Mar 17, 2016 | 64.24 | 64.71 | 63.09 | 64.51 | 3,375,209 | +0.59(+0.92%) |
Mar 16, 2016 | 63.23 | 64.16 | 63.04 | 63.91 | 3,222,260 | +0.71(+1.12%) |
Mar 15, 2016 | 62.04 | 63.26 | 61.97 | 63.21 | 3,026,408 | +0.31(+0.49%) |
Mar 14, 2016 | 62.53 | 63.13 | 62.25 | 62.90 | 2,779,426 | -0.18(-0.29%) |
Mar 11, 2016 | 62.95 | 63.30 | 62.12 | 63.08 | 3,993,490 | +0.73(+1.17%) |
Mar 10, 2016 | 62.82 | 62.82 | 61.40 | 62.35 | 3,376,716 | -0.48(-0.77%) |
Mar 09, 2016 | 62.42 | 63.67 | 62.18 | 62.83 | 4,215,521 | +0.94(+1.52%) |
Mar 08, 2016 | 63.42 | 64.05 | 61.86 | 61.89 | 4,811,048 | -1.90(-2.99%) |
Mar 07, 2016 | 62.32 | 64.10 | 62.09 | 63.80 | 5,126,366 | +1.19(+1.90%) |
Mar 04, 2016 | 63.13 | 63.21 | 61.92 | 62.61 | 3,961,068 | -0.23(-0.36%) |
Mar 03, 2016 | 61.99 | 63.19 | 61.71 | 62.83 | 5,249,330 | +1.11(+1.80%) |
Mar 02, 2016 | 60.69 | 61.78 | 60.46 | 61.72 | 4,912,482 | +0.85(+1.39%) |
Mar 01, 2016 | 58.40 | 61.16 | 58.17 | 60.88 | 8,259,205 | +2.93(+5.06%) |
Feb 29, 2016 | 57.95 | 58.67 | 57.61 | 57.94 | 4,255,490 | +0.21(+0.37%) |
Feb 26, 2016 | 58.04 | 58.53 | 57.60 | 57.73 | 3,411,741 | +0.25(+0.43%) |
Feb 25, 2016 | 57.84 | 57.90 | 56.65 | 57.48 | 4,517,552 | -0.24(-0.42%) |
Feb 24, 2016 | 56.58 | 57.77 | 56.46 | 57.73 | 5,018,106 | +0.39(+0.67%) |
Feb 23, 2016 | 58.68 | 58.80 | 57.32 | 57.34 | 4,552,845 | -1.69(-2.86%) |
Feb 22, 2016 | 58.45 | 59.43 | 58.47 | 59.02 | 4,491,005 | +0.57(+0.97%) |
Feb 19, 2016 | 57.48 | 58.52 | 57.21 | 58.45 | 4,347,993 | +0.47(+0.82%) |
Feb 18, 2016 | 59.37 | 59.67 | 57.58 | 57.98 | 6,314,786 | -0.84(-1.43%) |
Feb 17, 2016 | 57.73 | 59.04 | 57.57 | 58.82 | 6,117,358 | +1.71(+2.99%) |
Feb 16, 2016 | 56.02 | 57.13 | 55.36 | 57.11 | 7,793,854 | +2.23(+4.06%) |
Feb 12, 2016 | 54.01 | 54.89 | 54.89 | 54.89 | 5,778,728 | +1.68(+3.16%) |
Feb 11, 2016 | 53.67 | 54.77 | 52.36 | 53.21 | 10,577,859 | -1.34(-2.45%) |
Feb 10, 2016 | 55.07 | 55.85 | 54.09 | 54.54 | 7,857,363 | -0.11(-0.20%) |
Feb 09, 2016 | 54.89 | 55.51 | 54.09 | 54.65 | 6,002,207 | -0.61(-1.10%) |
Feb 08, 2016 | 56.75 | 56.75 | 53.10 | 55.26 | 11,015,056 | -1.49(-2.62%) |
Feb 05, 2016 | 57.69 | 58.30 | 56.49 | 56.75 | 6,419,292 | -1.12(-1.94%) |
Feb 04, 2016 | 57.30 | 58.62 | 56.94 | 57.87 | 7,809,336 | +0.57(+0.99%) |
Feb 03, 2016 | 57.60 | 57.91 | 55.61 | 57.30 | 10,127,680 | +0.43(+0.76%) |
Feb 02, 2016 | 56.93 | 57.55 | 56.36 | 56.87 | 5,929,348 | -0.71(-1.23%) |
Feb 01, 2016 | 57.72 | 58.43 | 56.38 | 57.58 | 6,194,427 | -0.49(-0.84%) |
Jan 29, 2016 | 56.58 | 58.12 | 55.06 | 58.06 | 10,281,619 | +1.05(+1.84%) |
Jan 28, 2016 | 57.40 | 57.95 | 55.78 | 57.01 | 7,123,944 | +0.70(+1.25%) |
Jan 27, 2016 | 55.88 | 57.79 | 55.36 | 56.31 | 6,600,402 | -0.02(-0.04%) |
Jan 26, 2016 | 55.72 | 56.36 | 55.19 | 56.33 | 4,386,306 | +1.11(+2.01%) |
Jan 25, 2016 | 57.28 | 57.77 | 55.18 | 55.22 | 5,899,201 | -2.75(-4.75%) |
Jan 22, 2016 | 56.83 | 58.61 | 56.26 | 57.98 | 5,570,630 | +2.89(+5.25%) |
Jan 21, 2016 | 55.57 | 55.95 | 54.54 | 55.09 | 6,018,282 | -0.64(-1.16%) |
Jan 20, 2016 | 55.71 | 56.66 | 54.60 | 55.73 | 7,134,752 | -1.26(-2.21%) |
Jan 19, 2016 | 58.23 | 58.42 | 56.13 | 56.99 | 6,314,182 | +0.14(+0.25%) |
Jan 15, 2016 | 55.72 | 56.85 | 56.85 | 56.85 | 7,375,650 | -0.59(-1.02%) |
Jan 14, 2016 | 55.01 | 58.01 | 53.84 | 57.43 | 7,403,338 | +2.92(+5.36%) |
Jan 13, 2016 | 57.17 | 57.18 | 54.00 | 54.51 | 8,972,742 | -1.86(-3.30%) |
Jan 12, 2016 | 55.57 | 56.78 | 55.06 | 56.38 | 7,411,960 | +1.19(+2.15%) |
Jan 11, 2016 | 54.96 | 56.15 | 53.88 | 55.19 | 6,009,559 | +0.70(+1.29%) |
Jan 08, 2016 | 55.72 | 55.91 | 54.44 | 54.48 | 8,296,022 | -0.90(-1.62%) |
Jan 07, 2016 | 55.54 | 56.59 | 55.02 | 55.38 | 8,776,376 | -1.14(-2.02%) |
Jan 06, 2016 | 57.32 | 57.95 | 56.22 | 56.53 | 5,898,737 | -2.15(-3.67%) |
Jan 05, 2016 | 58.22 | 58.82 | 57.99 | 58.68 | 3,934,010 | +0.67(+1.15%) |