Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.49 | 52.06 | 51.21 | 52.04 | 7,105,514 | +0.29(+0.56%) |
Jan 30, 2017 | 51.41 | 51.77 | 51.24 | 51.75 | 6,467,335 | +0.34(+0.66%) |
Jan 27, 2017 | 52.10 | 52.28 | 50.80 | 51.41 | 9,257,686 | -0.38(-0.73%) |
Jan 26, 2017 | 52.34 | 52.39 | 51.75 | 51.79 | 5,442,733 | -0.67(-1.28%) |
Jan 25, 2017 | 52.24 | 52.60 | 52.19 | 52.46 | 7,064,892 | +0.48(+0.92%) |
Jan 24, 2017 | 51.53 | 51.99 | 51.34 | 51.99 | 7,538,514 | +0.45(+0.88%) |
Jan 23, 2017 | 51.71 | 52.10 | 51.29 | 51.53 | 9,798,880 | -0.20(-0.39%) |
Jan 20, 2017 | 52.78 | 52.79 | 51.48 | 51.74 | 16,086,412 | -1.04(-1.97%) |
Jan 19, 2017 | 53.54 | 53.98 | 52.51 | 52.78 | 15,207,144 | -1.18(-2.18%) |
Jan 18, 2017 | 54.88 | 54.88 | 53.55 | 53.96 | 23,612,540 | -3.30(-5.77%) |
Jan 17, 2017 | 57.11 | 58.18 | 57.01 | 57.26 | 6,723,613 | +0.61(+1.07%) |
Jan 13, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.65 | 57.88 | 57.14 | 57.51 | 5,157,898 | -0.29(-0.50%) |
Jan 11, 2017 | 57.85 | 58.06 | 57.57 | 57.80 | 4,310,890 | +0.15(+0.25%) |
Jan 10, 2017 | 57.61 | 58.12 | 57.31 | 57.65 | 5,800,690 | +0.00(+0.00%) |
Jan 09, 2017 | 57.75 | 58.01 | 57.60 | 57.65 | 4,725,838 | -0.01(-0.01%) |
Jan 06, 2017 | 58.10 | 58.30 | 57.46 | 57.66 | 6,486,232 | -0.90(-1.54%) |
Jan 05, 2017 | 58.38 | 58.69 | 57.18 | 58.56 | 8,791,551 | -1.01(-1.69%) |
Jan 04, 2017 | 59.00 | 59.92 | 59.00 | 59.57 | 6,575,007 | +0.86(+1.46%) |
Jan 03, 2017 | 58.64 | 58.83 | 58.10 | 58.72 | 4,830,341 | +0.42(+0.72%) |
Dec 30, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.74 | 59.06 | 58.46 | 58.61 | 3,463,631 | -0.17(-0.29%) |
Dec 28, 2016 | 59.52 | 59.71 | 58.72 | 58.78 | 3,281,075 | -0.70(-1.18%) |
Dec 27, 2016 | 59.59 | 59.91 | 59.37 | 59.48 | 2,726,125 | +0.16(+0.27%) |
Dec 23, 2016 | 59.32 | 59.32 | 59.32 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.03 | 62.15 | 59.25 | 59.52 | 10,454,047 | -2.74(-4.40%) |
Dec 21, 2016 | 62.45 | 62.85 | 62.24 | 62.25 | 2,666,202 | -0.42(-0.67%) |
Dec 20, 2016 | 62.43 | 62.95 | 62.36 | 62.67 | 4,341,820 | +0.49(+0.79%) |
Dec 19, 2016 | 61.81 | 62.66 | 61.76 | 62.18 | 3,539,301 | +0.23(+0.38%) |
Dec 16, 2016 | 62.18 | 63.25 | 61.72 | 61.95 | 10,181,307 | -0.19(-0.30%) |
Dec 15, 2016 | 62.26 | 62.71 | 61.98 | 62.13 | 5,066,716 | -0.17(-0.27%) |
Dec 14, 2016 | 62.51 | 62.83 | 62.03 | 62.30 | 7,490,249 | -0.39(-0.62%) |
Dec 13, 2016 | 62.15 | 63.00 | 61.74 | 62.69 | 6,052,035 | +0.75(+1.21%) |
Dec 12, 2016 | 62.13 | 62.49 | 61.62 | 61.94 | 5,560,240 | -0.52(-0.84%) |
Dec 09, 2016 | 62.50 | 62.70 | 62.05 | 62.46 | 5,015,090 | -0.36(-0.58%) |
Dec 08, 2016 | 62.43 | 63.29 | 62.28 | 62.83 | 6,307,096 | +0.70(+1.13%) |
Dec 07, 2016 | 61.98 | 62.29 | 61.42 | 62.12 | 8,413,973 | +0.16(+0.26%) |
Dec 06, 2016 | 62.07 | 62.21 | 61.38 | 61.96 | 9,545,465 | -0.17(-0.27%) |
Dec 05, 2016 | 62.96 | 63.02 | 61.99 | 62.13 | 8,887,592 | -0.77(-1.23%) |
Dec 02, 2016 | 62.34 | 63.28 | 62.01 | 62.91 | 9,321,785 | +0.10(+0.15%) |
Dec 01, 2016 | 62.03 | 63.42 | 61.82 | 62.81 | 8,283,019 | +0.47(+0.75%) |
Nov 30, 2016 | 62.74 | 62.99 | 62.20 | 62.34 | 7,209,569 | -0.94(-1.49%) |
Nov 29, 2016 | 62.95 | 63.51 | 62.75 | 63.29 | 5,815,801 | +0.56(+0.89%) |
Nov 28, 2016 | 63.25 | 63.71 | 62.55 | 62.73 | 6,693,172 | -0.72(-1.13%) |
Nov 25, 2016 | 63.64 | 64.03 | 63.29 | 63.45 | 3,151,765 | +0.10(+0.17%) |
Nov 23, 2016 | 63.34 | 63.34 | 63.34 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 62.06 | 63.06 | 62.03 | 62.85 | 7,252,099 | +1.10(+1.78%) |
Nov 21, 2016 | 61.44 | 61.99 | 61.34 | 61.75 | 5,547,006 | +0.26(+0.42%) |
Nov 18, 2016 | 61.26 | 61.66 | 61.09 | 61.49 | 7,505,196 | +0.05(+0.08%) |
Nov 17, 2016 | 61.49 | 61.69 | 60.86 | 61.45 | 9,990,796 | +0.08(+0.13%) |
Nov 16, 2016 | 62.55 | 63.20 | 60.99 | 61.36 | 27,166,432 | +3.70(+6.42%) |
Nov 15, 2016 | 58.36 | 58.41 | 57.44 | 57.66 | 9,495,534 | -0.59(-1.01%) |
Nov 14, 2016 | 57.36 | 58.82 | 57.18 | 58.25 | 9,186,272 | +1.15(+2.01%) |
Nov 11, 2016 | 56.37 | 57.26 | 56.18 | 57.10 | 6,660,516 | +0.65(+1.15%) |
Nov 10, 2016 | 55.76 | 57.78 | 55.53 | 56.45 | 12,044,003 | +1.38(+2.51%) |
Nov 09, 2016 | 53.05 | 55.42 | 52.83 | 55.07 | 11,957,604 | +1.41(+2.62%) |
Nov 08, 2016 | 53.91 | 54.22 | 53.34 | 53.66 | 6,369,236 | -0.38(-0.71%) |
Nov 07, 2016 | 53.80 | 54.07 | 53.65 | 54.05 | 5,969,687 | +0.80(+1.50%) |
Nov 04, 2016 | 53.40 | 53.87 | 53.24 | 53.25 | 4,919,588 | -0.11(-0.21%) |
Nov 03, 2016 | 54.85 | 54.89 | 53.26 | 53.36 | 6,332,993 | -1.27(-2.33%) |
Nov 02, 2016 | 54.20 | 54.81 | 53.90 | 54.63 | 4,960,782 | +0.38(+0.71%) |
Nov 01, 2016 | 54.95 | 55.09 | 53.94 | 54.25 | 5,022,403 | -0.76(-1.38%) |
Oct 31, 2016 | 55.05 | 55.42 | 54.83 | 55.01 | 4,185,153 | -0.08(-0.15%) |
Oct 28, 2016 | 54.20 | 55.42 | 54.20 | 55.09 | 5,141,074 | +0.97(+1.79%) |
Oct 27, 2016 | 54.89 | 55.05 | 54.01 | 54.12 | 4,662,076 | -0.78(-1.41%) |
Oct 26, 2016 | 54.33 | 55.19 | 54.25 | 54.89 | 3,556,724 | +0.51(+0.94%) |
Oct 25, 2016 | 54.42 | 54.69 | 54.26 | 54.38 | 3,190,039 | -0.25(-0.45%) |
Oct 24, 2016 | 54.69 | 54.98 | 54.42 | 54.63 | 3,181,002 | +0.02(+0.04%) |
Oct 21, 2016 | 53.97 | 54.78 | 53.82 | 54.61 | 3,900,680 | +0.42(+0.77%) |
Oct 20, 2016 | 54.12 | 54.33 | 53.98 | 54.19 | 4,949,531 | +0.14(+0.27%) |
Oct 19, 2016 | 54.13 | 54.18 | 53.72 | 54.05 | 3,273,126 | +0.14(+0.25%) |
Oct 18, 2016 | 54.06 | 54.20 | 53.63 | 53.91 | 3,762,360 | +0.10(+0.18%) |
Oct 17, 2016 | 54.41 | 54.42 | 53.69 | 53.81 | 5,071,081 | -0.70(-1.28%) |
Oct 14, 2016 | 54.34 | 54.86 | 54.19 | 54.51 | 4,771,401 | +0.18(+0.32%) |
Oct 13, 2016 | 54.16 | 54.57 | 53.87 | 54.33 | 4,113,458 | +0.02(+0.04%) |
Oct 12, 2016 | 54.79 | 54.87 | 54.27 | 54.31 | 5,347,351 | -0.42(-0.78%) |
Oct 11, 2016 | 55.05 | 55.24 | 54.65 | 54.73 | 3,785,837 | -0.38(-0.68%) |
Oct 10, 2016 | 55.55 | 55.55 | 54.97 | 55.11 | 3,403,750 | -0.14(-0.26%) |
Oct 07, 2016 | 54.91 | 55.39 | 54.81 | 55.25 | 4,826,937 | +0.50(+0.92%) |
Oct 06, 2016 | 54.05 | 54.89 | 53.79 | 54.75 | 6,287,907 | +0.54(+0.99%) |
Oct 05, 2016 | 54.92 | 55.00 | 54.13 | 54.21 | 5,950,474 | -0.73(-1.33%) |
Oct 04, 2016 | 55.05 | 55.67 | 54.82 | 54.94 | 5,468,483 | -0.02(-0.04%) |
Oct 03, 2016 | 54.82 | 55.25 | 54.73 | 54.97 | 4,118,107 | +0.00(+0.00%) |
Sep 30, 2016 | 54.24 | 55.14 | 54.24 | 54.97 | 6,117,312 | +0.77(+1.42%) |
Sep 29, 2016 | 54.30 | 54.64 | 54.16 | 54.20 | 3,604,999 | -0.08(-0.15%) |
Sep 28, 2016 | 54.60 | 54.71 | 54.21 | 54.28 | 4,217,266 | -0.38(-0.69%) |
Sep 27, 2016 | 54.46 | 54.82 | 54.21 | 54.65 | 7,219,889 | +0.86(+1.59%) |
Sep 26, 2016 | 54.78 | 54.78 | 53.72 | 53.80 | 8,624,101 | -1.24(-2.25%) |
Sep 23, 2016 | 54.72 | 55.21 | 54.66 | 55.04 | 4,425,544 | +0.17(+0.31%) |
Sep 22, 2016 | 55.75 | 56.07 | 54.45 | 54.87 | 9,519,991 | -0.73(-1.31%) |
Sep 21, 2016 | 55.34 | 55.73 | 55.00 | 55.60 | 5,386,348 | +0.68(+1.24%) |
Sep 20, 2016 | 55.37 | 55.45 | 54.80 | 54.92 | 3,733,714 | -0.22(-0.39%) |
Sep 19, 2016 | 55.53 | 55.84 | 55.12 | 55.13 | 5,628,428 | -0.27(-0.49%) |
Sep 16, 2016 | 55.16 | 55.49 | 55.03 | 55.41 | 8,918,955 | +0.02(+0.03%) |
Sep 15, 2016 | 54.47 | 55.47 | 54.36 | 55.39 | 6,715,764 | +0.81(+1.48%) |
Sep 14, 2016 | 55.45 | 55.59 | 54.49 | 54.58 | 8,294,137 | -0.59(-1.07%) |
Sep 13, 2016 | 55.30 | 55.58 | 55.08 | 55.17 | 11,713,943 | -0.29(-0.52%) |
Sep 12, 2016 | 54.78 | 55.64 | 54.59 | 55.46 | 10,205,717 | +0.24(+0.43%) |
Sep 09, 2016 | 55.25 | 55.56 | 55.02 | 55.22 | 7,719,137 | -0.37(-0.66%) |
Sep 08, 2016 | 56.26 | 56.26 | 55.56 | 55.59 | 11,421,395 | -0.67(-1.19%) |
Sep 07, 2016 | 55.97 | 56.36 | 55.87 | 56.26 | 6,411,801 | +0.16(+0.29%) |
Sep 06, 2016 | 56.73 | 56.79 | 55.68 | 56.10 | 10,289,903 | -0.57(-1.00%) |
Sep 02, 2016 | 56.78 | 56.67 | 56.67 | 56.67 | 9,817,302 | +0.18(+0.33%) |
Sep 01, 2016 | 56.29 | 56.58 | 56.10 | 56.49 | 6,497,311 | +0.31(+0.56%) |
Aug 31, 2016 | 56.16 | 56.70 | 55.97 | 56.17 | 6,278,585 | -0.16(-0.28%) |
Aug 30, 2016 | 56.86 | 56.93 | 56.11 | 56.33 | 5,037,558 | -0.53(-0.93%) |
Aug 29, 2016 | 56.37 | 56.93 | 56.26 | 56.86 | 4,988,281 | +0.56(+1.00%) |
Aug 26, 2016 | 56.65 | 57.22 | 56.09 | 56.30 | 6,276,316 | -0.37(-0.65%) |
Aug 25, 2016 | 57.15 | 57.70 | 56.49 | 56.67 | 6,331,141 | -0.74(-1.28%) |
Aug 24, 2016 | 57.01 | 57.58 | 56.97 | 57.41 | 7,222,262 | +0.54(+0.96%) |
Aug 23, 2016 | 56.49 | 57.22 | 56.49 | 56.86 | 7,025,545 | +0.53(+0.94%) |
Aug 22, 2016 | 56.26 | 56.49 | 55.88 | 56.33 | 5,683,508 | +0.22(+0.38%) |
Aug 19, 2016 | 56.11 | 56.60 | 56.01 | 56.12 | 7,410,481 | -0.14(-0.26%) |
Aug 18, 2016 | 56.37 | 56.59 | 55.41 | 56.26 | 14,557,776 | -0.26(-0.47%) |
Aug 17, 2016 | 56.41 | 57.34 | 55.94 | 56.53 | 24,503,838 | -3.88(-6.43%) |
Aug 16, 2016 | 60.41 | 60.88 | 60.12 | 60.41 | 8,647,009 | -0.04(-0.07%) |
Aug 15, 2016 | 60.49 | 61.01 | 60.24 | 60.45 | 6,713,945 | +0.26(+0.43%) |
Aug 12, 2016 | 59.04 | 60.31 | 58.96 | 60.19 | 8,401,787 | +1.43(+2.43%) |
Aug 11, 2016 | 59.67 | 59.69 | 58.38 | 58.76 | 7,947,809 | +0.76(+1.31%) |
Aug 10, 2016 | 57.87 | 58.26 | 57.70 | 58.00 | 5,084,895 | +0.35(+0.61%) |
Aug 09, 2016 | 58.45 | 58.45 | 56.96 | 57.65 | 9,436,498 | -1.90(-3.19%) |
Aug 08, 2016 | 59.55 | 59.96 | 59.19 | 59.55 | 3,806,311 | +0.05(+0.08%) |
Aug 05, 2016 | 59.16 | 59.64 | 59.02 | 59.50 | 3,849,644 | +0.64(+1.08%) |
Aug 04, 2016 | 58.76 | 59.13 | 58.58 | 58.87 | 3,898,431 | +0.03(+0.05%) |
Aug 03, 2016 | 58.13 | 58.84 | 57.29 | 58.83 | 6,914,634 | +0.17(+0.28%) |
Aug 02, 2016 | 60.31 | 60.69 | 58.51 | 58.67 | 6,388,206 | -1.29(-2.15%) |
Aug 01, 2016 | 59.42 | 59.99 | 59.29 | 59.95 | 4,808,842 | +0.14(+0.24%) |
Jul 29, 2016 | 59.47 | 59.85 | 59.18 | 59.81 | 6,258,305 | +0.43(+0.72%) |
Jul 28, 2016 | 59.58 | 59.73 | 58.79 | 59.38 | 5,246,848 | -0.37(-0.61%) |
Jul 27, 2016 | 60.64 | 60.64 | 59.58 | 59.75 | 3,982,011 | -0.77(-1.27%) |
Jul 26, 2016 | 60.64 | 61.44 | 60.37 | 60.52 | 6,331,622 | -0.06(-0.10%) |
Jul 25, 2016 | 59.50 | 60.61 | 59.45 | 60.58 | 5,299,711 | +1.10(+1.84%) |
Jul 22, 2016 | 59.15 | 59.55 | 58.89 | 59.49 | 3,166,927 | +0.46(+0.78%) |
Jul 21, 2016 | 59.08 | 59.30 | 58.87 | 59.02 | 4,136,097 | -0.11(-0.19%) |
Jul 20, 2016 | 58.91 | 59.15 | 58.72 | 59.14 | 3,529,422 | +0.42(+0.72%) |
Jul 19, 2016 | 58.67 | 58.77 | 58.29 | 58.72 | 5,359,801 | -0.01(-0.01%) |
Jul 18, 2016 | 57.87 | 58.77 | 57.87 | 58.72 | 4,852,203 | +0.73(+1.26%) |
Jul 15, 2016 | 58.35 | 58.59 | 57.56 | 57.99 | 6,555,888 | -0.36(-0.61%) |
Jul 14, 2016 | 58.43 | 58.93 | 58.35 | 58.35 | 6,047,971 | +0.25(+0.44%) |
Jul 13, 2016 | 58.37 | 58.63 | 58.03 | 58.10 | 4,543,217 | -0.28(-0.48%) |
Jul 12, 2016 | 57.56 | 58.44 | 57.52 | 58.37 | 8,373,309 | +0.78(+1.35%) |
Jul 11, 2016 | 56.69 | 57.74 | 56.65 | 57.60 | 6,629,254 | +0.98(+1.72%) |
Jul 08, 2016 | 56.11 | 56.83 | 55.65 | 56.62 | 5,888,486 | +0.97(+1.74%) |
Jul 07, 2016 | 55.94 | 56.31 | 55.38 | 55.65 | 6,407,825 | -0.33(-0.60%) |
Jul 06, 2016 | 55.21 | 56.01 | 55.13 | 55.98 | 4,921,702 | +0.61(+1.10%) |
Jul 05, 2016 | 55.58 | 55.75 | 55.09 | 55.37 | 4,170,259 | -0.25(-0.44%) |
Jul 01, 2016 | 55.29 | 55.62 | 55.62 | 55.62 | 6,304,128 | +0.18(+0.33%) |
Jun 30, 2016 | 55.74 | 55.81 | 55.10 | 55.44 | 8,189,383 | -0.14(-0.26%) |
Jun 29, 2016 | 55.39 | 56.04 | 55.33 | 55.58 | 8,527,431 | +0.21(+0.37%) |
Jun 28, 2016 | 55.35 | 55.90 | 54.83 | 55.37 | 9,225,899 | +0.23(+0.42%) |
Jun 27, 2016 | 54.82 | 55.36 | 53.91 | 55.14 | 7,023,835 | +0.08(+0.14%) |
Jun 24, 2016 | 54.17 | 55.47 | 54.05 | 55.06 | 8,514,936 | -0.34(-0.62%) |
Jun 23, 2016 | 55.08 | 55.74 | 55.02 | 55.40 | 9,459,982 | +0.73(+1.34%) |
Jun 22, 2016 | 54.20 | 54.94 | 54.20 | 54.67 | 5,569,051 | +0.44(+0.82%) |
Jun 21, 2016 | 54.21 | 54.66 | 53.73 | 54.23 | 5,768,087 | +0.25(+0.46%) |
Jun 20, 2016 | 54.08 | 54.70 | 53.98 | 53.98 | 5,449,803 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.06 | 53.09 | 53.59 | 9,904,759 | +0.41(+0.78%) |
Jun 16, 2016 | 53.37 | 53.63 | 53.00 | 53.18 | 6,256,825 | -0.23(-0.43%) |
Jun 15, 2016 | 53.18 | 53.87 | 53.11 | 53.41 | 7,424,196 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.15 | 52.34 | 52.99 | 6,639,355 | -0.12(-0.22%) |
Jun 13, 2016 | 53.87 | 54.06 | 53.07 | 53.11 | 5,837,023 | -0.79(-1.46%) |
Jun 10, 2016 | 53.55 | 54.09 | 53.24 | 53.90 | 5,974,346 | +0.15(+0.28%) |
Jun 09, 2016 | 54.45 | 54.68 | 53.48 | 53.74 | 7,711,557 | -0.74(-1.36%) |
Jun 08, 2016 | 54.27 | 54.71 | 54.09 | 54.48 | 7,189,798 | +0.30(+0.56%) |
Jun 07, 2016 | 54.96 | 55.29 | 54.19 | 54.18 | 6,769,668 | -0.45(-0.83%) |
Jun 06, 2016 | 54.48 | 54.96 | 54.17 | 54.63 | 7,083,163 | +0.13(+0.23%) |
Jun 03, 2016 | 54.29 | 54.81 | 54.05 | 54.51 | 9,132,445 | +0.26(+0.48%) |
Jun 02, 2016 | 53.78 | 54.32 | 53.78 | 54.25 | 17,209,450 | -0.07(-0.13%) |
Jun 01, 2016 | 54.75 | 54.75 | 54.00 | 54.32 | 11,066,009 | -0.29(-0.54%) |
May 31, 2016 | 55.01 | 55.16 | 54.36 | 54.61 | 10,781,649 | -0.10(-0.17%) |
May 27, 2016 | 54.77 | 54.71 | 54.71 | 54.71 | 6,060,422 | -0.01(-0.01%) |
May 26, 2016 | 55.29 | 55.67 | 54.63 | 54.71 | 8,838,910 | -0.29(-0.53%) |
May 25, 2016 | 54.64 | 55.33 | 54.25 | 55.01 | 10,954,433 | +0.47(+0.86%) |
May 24, 2016 | 54.05 | 54.96 | 54.01 | 54.54 | 9,554,876 | +0.60(+1.12%) |
May 23, 2016 | 54.61 | 54.82 | 53.88 | 53.94 | 9,937,484 | -0.58(-1.06%) |
May 20, 2016 | 53.51 | 54.90 | 53.20 | 54.52 | 11,745,517 | +1.27(+2.39%) |
May 19, 2016 | 54.12 | 54.55 | 53.03 | 53.24 | 16,356,718 | -0.75(-1.38%) |
May 18, 2016 | 53.58 | 54.48 | 52.01 | 53.99 | 45,893,692 | -4.45(-7.62%) |
May 17, 2016 | 59.27 | 59.63 | 58.01 | 58.45 | 11,699,852 | -0.79(-1.34%) |
May 16, 2016 | 58.40 | 59.83 | 57.96 | 59.24 | 11,028,376 | +1.02(+1.76%) |
May 13, 2016 | 59.30 | 59.38 | 58.14 | 58.22 | 12,001,468 | -1.36(-2.28%) |
May 12, 2016 | 59.36 | 60.20 | 59.34 | 59.57 | 11,579,620 | -0.08(-0.13%) |
May 11, 2016 | 60.72 | 60.97 | 59.63 | 59.65 | 14,584,166 | -3.43(-5.43%) |
May 10, 2016 | 62.93 | 63.44 | 62.49 | 63.08 | 4,892,367 | +0.09(+0.15%) |
May 09, 2016 | 62.32 | 63.27 | 62.07 | 62.98 | 5,573,241 | +0.94(+1.51%) |
May 06, 2016 | 61.56 | 62.14 | 61.34 | 62.04 | 4,400,789 | +0.48(+0.78%) |
May 05, 2016 | 62.69 | 62.81 | 61.16 | 61.56 | 7,177,330 | -1.24(-1.98%) |
May 04, 2016 | 62.78 | 63.25 | 62.59 | 62.81 | 4,079,494 | -0.22(-0.35%) |
May 03, 2016 | 63.01 | 63.31 | 62.70 | 63.03 | 4,100,743 | -0.10(-0.16%) |
May 02, 2016 | 62.60 | 63.16 | 62.28 | 63.13 | 6,208,209 | +0.49(+0.78%) |
Apr 29, 2016 | 63.51 | 63.57 | 62.26 | 62.64 | 8,679,628 | -1.44(-2.25%) |
Apr 28, 2016 | 65.26 | 65.39 | 63.94 | 64.09 | 4,864,415 | -1.54(-2.35%) |
Apr 27, 2016 | 65.14 | 65.85 | 64.77 | 65.63 | 4,543,603 | +0.54(+0.84%) |
Apr 26, 2016 | 65.12 | 65.49 | 64.95 | 65.09 | 3,723,289 | +0.00(+0.00%) |
Apr 25, 2016 | 64.73 | 65.09 | 64.30 | 65.09 | 4,014,956 | +0.21(+0.33%) |
Apr 22, 2016 | 65.31 | 65.50 | 64.73 | 64.87 | 4,071,647 | -0.33(-0.51%) |
Apr 21, 2016 | 65.46 | 65.90 | 65.01 | 65.20 | 4,224,652 | -0.09(-0.14%) |
Apr 20, 2016 | 66.14 | 66.16 | 65.02 | 65.30 | 4,742,828 | -0.87(-1.32%) |
Apr 19, 2016 | 65.80 | 66.30 | 65.71 | 66.17 | 4,344,908 | +0.44(+0.67%) |
Apr 18, 2016 | 65.14 | 65.99 | 65.13 | 65.73 | 4,717,357 | +0.65(+0.99%) |
Apr 15, 2016 | 64.67 | 65.45 | 64.61 | 65.09 | 4,501,397 | +0.65(+1.00%) |
Apr 14, 2016 | 64.10 | 64.69 | 64.05 | 64.44 | 3,413,714 | +0.17(+0.27%) |
Apr 13, 2016 | 63.91 | 64.35 | 63.42 | 64.27 | 3,169,995 | +0.61(+0.97%) |
Apr 12, 2016 | 62.99 | 63.87 | 62.53 | 63.65 | 4,237,299 | +0.80(+1.27%) |
Apr 11, 2016 | 63.78 | 64.09 | 62.81 | 62.86 | 5,943,187 | -0.87(-1.37%) |
Apr 08, 2016 | 64.03 | 64.12 | 63.49 | 63.73 | 5,023,650 | -0.54(-0.85%) |
Apr 07, 2016 | 64.57 | 64.87 | 63.83 | 64.27 | 5,252,543 | -0.47(-0.73%) |
Apr 06, 2016 | 64.65 | 64.94 | 64.35 | 64.75 | 4,931,061 | +0.06(+0.09%) |
Apr 05, 2016 | 64.73 | 65.09 | 64.46 | 64.69 | 5,579,835 | -0.16(-0.24%) |
Apr 04, 2016 | 65.31 | 65.69 | 64.71 | 64.85 | 4,763,645 | -0.36(-0.56%) |
Apr 01, 2016 | 64.42 | 65.55 | 64.42 | 65.21 | 5,442,832 | +0.38(+0.58%) |
Mar 31, 2016 | 65.01 | 65.52 | 63.81 | 64.83 | 12,032,889 | -1.04(-1.58%) |
Mar 30, 2016 | 65.73 | 66.11 | 65.38 | 65.87 | 4,068,304 | +0.50(+0.76%) |
Mar 29, 2016 | 65.29 | 65.61 | 64.71 | 65.38 | 4,538,857 | +0.13(+0.21%) |
Mar 28, 2016 | 64.91 | 65.74 | 64.86 | 65.24 | 7,224,866 | +0.60(+0.93%) |
Mar 24, 2016 | 64.11 | 64.64 | 64.64 | 64.64 | 5,463,284 | +0.43(+0.66%) |
Mar 23, 2016 | 64.40 | 64.89 | 64.22 | 64.22 | 6,082,319 | -0.16(-0.24%) |
Mar 22, 2016 | 64.92 | 65.10 | 64.34 | 64.38 | 6,680,788 | -0.39(-0.61%) |
Mar 21, 2016 | 65.01 | 65.32 | 64.72 | 64.77 | 5,908,862 | -0.40(-0.62%) |
Mar 18, 2016 | 65.69 | 66.19 | 65.17 | 65.17 | 9,841,008 | -0.24(-0.37%) |
Mar 17, 2016 | 64.82 | 65.65 | 64.82 | 65.42 | 7,221,413 | +0.50(+0.76%) |
Mar 16, 2016 | 64.53 | 64.96 | 63.79 | 64.92 | 5,160,092 | +0.58(+0.91%) |
Mar 15, 2016 | 64.11 | 64.53 | 63.97 | 64.34 | 4,077,901 | -0.09(-0.15%) |
Mar 14, 2016 | 64.50 | 64.69 | 64.04 | 64.43 | 4,503,716 | -0.08(-0.12%) |
Mar 11, 2016 | 64.53 | 64.97 | 64.24 | 64.51 | 5,207,493 | +0.29(+0.45%) |
Mar 10, 2016 | 64.31 | 64.64 | 63.27 | 64.22 | 7,227,179 | +0.23(+0.36%) |
Mar 09, 2016 | 63.83 | 64.22 | 63.52 | 63.99 | 4,534,711 | +0.54(+0.84%) |
Mar 08, 2016 | 63.47 | 64.14 | 63.40 | 63.46 | 5,052,301 | -0.23(-0.36%) |
Mar 07, 2016 | 63.46 | 63.98 | 63.23 | 63.68 | 5,920,275 | -0.24(-0.38%) |
Mar 04, 2016 | 63.09 | 64.30 | 62.61 | 63.93 | 7,689,660 | +1.12(+1.78%) |
Mar 03, 2016 | 63.44 | 63.58 | 61.91 | 62.81 | 14,408,898 | -1.10(-1.71%) |
Mar 02, 2016 | 63.78 | 64.33 | 63.18 | 63.90 | 11,910,024 | +0.11(+0.17%) |
Mar 01, 2016 | 62.34 | 63.86 | 62.16 | 63.79 | 9,103,016 | +1.98(+3.20%) |
Feb 29, 2016 | 61.67 | 62.38 | 61.48 | 61.82 | 6,627,583 | +0.02(+0.03%) |
Feb 26, 2016 | 62.17 | 62.23 | 60.93 | 61.80 | 6,586,618 | -0.19(-0.31%) |
Feb 25, 2016 | 60.67 | 62.11 | 60.01 | 61.99 | 10,630,413 | +1.36(+2.25%) |
Feb 24, 2016 | 58.62 | 60.67 | 57.84 | 60.63 | 19,096,386 | +2.32(+3.99%) |
Feb 23, 2016 | 57.39 | 58.61 | 57.26 | 58.30 | 7,364,627 | +1.20(+2.10%) |
Feb 22, 2016 | 56.99 | 57.72 | 56.94 | 57.10 | 6,043,030 | +0.12(+0.21%) |
Feb 19, 2016 | 56.89 | 56.99 | 55.60 | 56.99 | 5,572,327 | -0.17(-0.29%) |
Feb 18, 2016 | 55.91 | 57.26 | 54.76 | 57.15 | 6,846,284 | +0.34(+0.60%) |
Feb 17, 2016 | 56.89 | 57.25 | 56.36 | 56.81 | 6,260,911 | +0.47(+0.84%) |
Feb 16, 2016 | 55.65 | 56.39 | 54.92 | 56.34 | 5,015,391 | +1.22(+2.22%) |
Feb 12, 2016 | 53.61 | 55.12 | 55.12 | 55.12 | 5,903,529 | +1.94(+3.64%) |
Feb 11, 2016 | 53.39 | 54.06 | 52.87 | 53.18 | 4,921,496 | -0.55(-1.03%) |
Feb 10, 2016 | 55.04 | 55.25 | 53.59 | 53.73 | 6,002,695 | -0.86(-1.57%) |
Feb 09, 2016 | 54.55 | 55.07 | 53.90 | 54.59 | 6,539,632 | -0.11(-0.20%) |
Feb 08, 2016 | 54.06 | 54.92 | 53.33 | 54.70 | 6,900,184 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.29 | 54.27 | 54.36 | 4,816,734 | -0.38(-0.69%) |
Feb 04, 2016 | 55.23 | 55.23 | 54.02 | 54.74 | 9,786,721 | -1.98(-3.49%) |
Feb 03, 2016 | 57.72 | 57.78 | 55.95 | 56.71 | 6,966,922 | -0.58(-1.01%) |
Feb 02, 2016 | 56.82 | 57.37 | 56.52 | 57.29 | 5,931,077 | +0.38(+0.66%) |