Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.78 | 56.21 | 55.58 | 55.77 | 6,220,864 | +0.02(+0.03%) |
Nov 29, 2016 | 56.16 | 56.37 | 55.32 | 55.75 | 5,219,514 | -0.46(-0.81%) |
Nov 28, 2016 | 56.02 | 56.51 | 55.68 | 56.21 | 3,867,005 | +0.36(+0.65%) |
Nov 25, 2016 | 55.73 | 56.42 | 55.27 | 55.85 | 1,318,593 | +0.44(+0.79%) |
Nov 23, 2016 | 55.41 | 55.41 | 55.41 | 0 | +0.33(+0.60%) | |
Nov 22, 2016 | 55.10 | 55.30 | 54.46 | 55.08 | 3,498,487 | -0.09(-0.17%) |
Nov 21, 2016 | 55.64 | 55.89 | 54.94 | 55.17 | 4,727,512 | -0.41(-0.73%) |
Nov 18, 2016 | 56.18 | 56.22 | 55.49 | 55.58 | 3,378,129 | -0.68(-1.21%) |
Nov 17, 2016 | 55.91 | 56.62 | 55.76 | 56.26 | 2,999,714 | +0.64(+1.14%) |
Nov 16, 2016 | 55.86 | 56.51 | 55.50 | 55.63 | 3,172,203 | -0.44(-0.78%) |
Nov 15, 2016 | 56.96 | 57.19 | 55.92 | 56.07 | 6,226,981 | -0.75(-1.33%) |
Nov 14, 2016 | 56.11 | 57.18 | 55.89 | 56.82 | 4,003,613 | +0.77(+1.37%) |
Nov 11, 2016 | 56.09 | 56.44 | 55.28 | 56.05 | 4,027,024 | -0.27(-0.49%) |
Nov 10, 2016 | 54.79 | 56.52 | 54.79 | 56.33 | 7,633,911 | +1.94(+3.57%) |
Nov 09, 2016 | 53.82 | 56.33 | 51.61 | 54.39 | 8,605,657 | +3.06(+5.97%) |
Nov 08, 2016 | 50.62 | 51.55 | 49.24 | 51.32 | 7,352,682 | -0.51(-0.98%) |
Nov 07, 2016 | 52.01 | 52.14 | 51.35 | 51.83 | 4,274,336 | +0.65(+1.27%) |
Nov 04, 2016 | 51.50 | 51.84 | 50.87 | 51.18 | 7,389,834 | -0.16(-0.32%) |
Nov 03, 2016 | 54.20 | 54.62 | 51.08 | 51.35 | 7,056,849 | -2.58(-4.78%) |
Nov 02, 2016 | 52.69 | 54.15 | 52.56 | 53.92 | 6,210,962 | +1.39(+2.65%) |
Nov 01, 2016 | 53.82 | 54.11 | 52.09 | 52.53 | 7,700,641 | -1.41(-2.62%) |
Oct 31, 2016 | 53.82 | 55.86 | 53.28 | 53.95 | 9,431,682 | +0.93(+1.76%) |
Oct 28, 2016 | 51.10 | 54.11 | 49.68 | 53.01 | 17,402,024 | -5.73(-9.76%) |
Oct 27, 2016 | 58.66 | 59.04 | 58.35 | 58.74 | 2,237,180 | +0.31(+0.54%) |
Oct 26, 2016 | 58.56 | 58.80 | 57.72 | 58.43 | 2,739,667 | -0.40(-0.68%) |
Oct 25, 2016 | 59.16 | 59.16 | 58.38 | 58.83 | 2,867,962 | -0.55(-0.93%) |
Oct 24, 2016 | 59.36 | 59.96 | 59.33 | 59.38 | 1,817,954 | +0.36(+0.61%) |
Oct 21, 2016 | 59.02 | 59.07 | 58.54 | 59.02 | 2,151,955 | -0.34(-0.57%) |
Oct 20, 2016 | 59.09 | 59.47 | 58.94 | 59.36 | 1,539,609 | +0.29(+0.49%) |
Oct 19, 2016 | 59.48 | 59.59 | 59.01 | 59.07 | 2,161,413 | -0.41(-0.69%) |
Oct 18, 2016 | 59.32 | 59.57 | 59.01 | 59.47 | 1,650,179 | +0.60(+1.03%) |
Oct 17, 2016 | 59.11 | 59.30 | 58.83 | 58.87 | 1,337,157 | -0.24(-0.41%) |
Oct 14, 2016 | 59.42 | 59.57 | 58.96 | 59.11 | 1,870,572 | -0.05(-0.09%) |
Oct 13, 2016 | 59.18 | 59.37 | 58.66 | 59.17 | 1,711,361 | -0.35(-0.59%) |
Oct 12, 2016 | 59.31 | 59.85 | 59.02 | 59.52 | 1,575,661 | +0.37(+0.62%) |
Oct 11, 2016 | 59.88 | 59.92 | 59.00 | 59.15 | 2,063,904 | -0.90(-1.50%) |
Oct 10, 2016 | 59.98 | 60.31 | 59.61 | 60.06 | 1,577,433 | +0.05(+0.09%) |
Oct 07, 2016 | 60.37 | 60.57 | 59.58 | 60.00 | 3,109,955 | -0.24(-0.40%) |
Oct 06, 2016 | 59.24 | 60.25 | 58.98 | 60.24 | 2,634,128 | +0.65(+1.09%) |
Oct 05, 2016 | 59.66 | 60.12 | 59.44 | 59.59 | 2,374,326 | +0.15(+0.25%) |
Oct 04, 2016 | 59.73 | 59.95 | 59.11 | 59.44 | 2,462,477 | -0.08(-0.13%) |
Oct 03, 2016 | 60.79 | 60.90 | 59.45 | 59.52 | 3,147,137 | -1.50(-2.46%) |
Sep 30, 2016 | 60.56 | 61.26 | 60.31 | 61.02 | 3,324,378 | +0.63(+1.04%) |
Sep 29, 2016 | 60.86 | 61.14 | 60.32 | 60.39 | 3,408,187 | -0.72(-1.17%) |
Sep 28, 2016 | 60.98 | 61.20 | 60.60 | 61.11 | 3,176,742 | +0.09(+0.15%) |
Sep 27, 2016 | 59.90 | 61.05 | 59.83 | 61.02 | 3,392,615 | +0.98(+1.64%) |
Sep 26, 2016 | 60.28 | 60.46 | 59.87 | 60.03 | 2,177,900 | -0.61(-1.00%) |
Sep 23, 2016 | 60.53 | 60.88 | 60.38 | 60.64 | 2,687,509 | +0.08(+0.13%) |
Sep 22, 2016 | 60.41 | 60.71 | 60.23 | 60.56 | 3,161,044 | +0.55(+0.92%) |
Sep 21, 2016 | 59.38 | 60.12 | 59.13 | 60.01 | 2,414,980 | +0.69(+1.17%) |
Sep 20, 2016 | 59.95 | 60.00 | 59.30 | 59.31 | 3,252,879 | -0.48(-0.80%) |
Sep 19, 2016 | 60.17 | 60.62 | 59.77 | 59.79 | 3,956,138 | -0.34(-0.56%) |
Sep 16, 2016 | 59.44 | 60.16 | 58.98 | 60.13 | 7,609,340 | +0.31(+0.52%) |
Sep 15, 2016 | 58.64 | 60.01 | 58.10 | 59.81 | 5,418,454 | +1.05(+1.78%) |
Sep 14, 2016 | 60.96 | 60.96 | 58.59 | 58.77 | 9,386,950 | -2.21(-3.62%) |
Sep 13, 2016 | 61.84 | 61.94 | 60.62 | 60.98 | 3,148,942 | -1.48(-2.36%) |
Sep 12, 2016 | 61.29 | 62.64 | 61.22 | 62.45 | 1,756,082 | +0.91(+1.48%) |
Sep 09, 2016 | 62.56 | 62.56 | 61.54 | 61.54 | 2,394,310 | -1.48(-2.35%) |
Sep 08, 2016 | 63.25 | 63.33 | 62.87 | 63.02 | 1,482,910 | -0.35(-0.55%) |
Sep 07, 2016 | 62.95 | 63.62 | 62.80 | 63.37 | 1,841,851 | +0.27(+0.43%) |
Sep 06, 2016 | 62.44 | 63.15 | 62.27 | 63.10 | 2,768,435 | +0.84(+1.35%) |
Sep 02, 2016 | 62.55 | 62.26 | 62.26 | 62.26 | 1,677,661 | +0.02(+0.04%) |
Sep 01, 2016 | 62.39 | 62.53 | 61.81 | 62.23 | 2,097,773 | +0.02(+0.04%) |
Aug 31, 2016 | 62.24 | 62.46 | 61.77 | 62.21 | 2,123,054 | -0.04(-0.06%) |
Aug 30, 2016 | 62.29 | 62.37 | 61.99 | 62.25 | 1,099,201 | -0.04(-0.06%) |
Aug 29, 2016 | 61.98 | 62.38 | 61.87 | 62.29 | 1,827,475 | +0.33(+0.53%) |
Aug 26, 2016 | 62.19 | 62.28 | 61.50 | 61.96 | 2,233,062 | -0.01(-0.01%) |
Aug 25, 2016 | 63.07 | 63.16 | 61.90 | 61.97 | 2,685,586 | -1.34(-2.12%) |
Aug 24, 2016 | 63.91 | 64.04 | 63.15 | 63.31 | 1,616,367 | -0.73(-1.15%) |
Aug 23, 2016 | 64.33 | 64.47 | 64.03 | 64.05 | 1,152,035 | -0.10(-0.16%) |
Aug 22, 2016 | 63.82 | 64.23 | 63.69 | 64.15 | 1,728,708 | +0.34(+0.53%) |
Aug 19, 2016 | 64.12 | 64.31 | 63.69 | 63.81 | 2,631,534 | -0.55(-0.85%) |
Aug 18, 2016 | 64.51 | 64.75 | 64.30 | 64.36 | 1,973,571 | -0.28(-0.43%) |
Aug 17, 2016 | 64.72 | 64.80 | 64.12 | 64.64 | 1,910,642 | +0.08(+0.12%) |
Aug 16, 2016 | 64.81 | 64.95 | 64.54 | 64.56 | 1,357,088 | -0.40(-0.61%) |
Aug 15, 2016 | 65.01 | 65.20 | 64.85 | 64.96 | 1,783,822 | -0.32(-0.49%) |
Aug 12, 2016 | 65.24 | 65.33 | 64.90 | 65.28 | 1,313,483 | -0.01(-0.01%) |
Aug 11, 2016 | 65.35 | 65.38 | 64.54 | 65.29 | 1,505,991 | +0.05(+0.07%) |
Aug 10, 2016 | 65.44 | 65.58 | 65.00 | 65.24 | 2,833,201 | -0.20(-0.30%) |
Aug 09, 2016 | 65.52 | 65.63 | 65.25 | 65.44 | 1,734,892 | +0.02(+0.02%) |
Aug 08, 2016 | 66.09 | 66.14 | 65.29 | 65.42 | 1,555,481 | -0.45(-0.69%) |
Aug 05, 2016 | 65.59 | 66.17 | 65.35 | 65.87 | 1,911,707 | +0.61(+0.93%) |
Aug 04, 2016 | 66.00 | 66.22 | 65.21 | 65.26 | 2,296,810 | -0.83(-1.25%) |
Aug 03, 2016 | 66.17 | 66.29 | 65.00 | 66.09 | 3,350,795 | -0.22(-0.33%) |
Aug 02, 2016 | 64.84 | 66.78 | 64.04 | 66.31 | 6,164,820 | +1.96(+3.05%) |
Aug 01, 2016 | 64.97 | 65.51 | 64.11 | 64.35 | 5,876,357 | -0.93(-1.42%) |
Jul 29, 2016 | 64.50 | 65.39 | 64.38 | 65.28 | 3,492,468 | +0.81(+1.26%) |
Jul 28, 2016 | 64.90 | 64.99 | 64.17 | 64.47 | 4,241,189 | -0.61(-0.94%) |
Jul 27, 2016 | 65.20 | 65.31 | 64.72 | 65.08 | 2,162,705 | -0.23(-0.36%) |
Jul 26, 2016 | 64.66 | 65.33 | 64.56 | 65.31 | 1,933,841 | +0.61(+0.94%) |
Jul 25, 2016 | 64.69 | 64.80 | 64.06 | 64.70 | 1,711,998 | -0.10(-0.16%) |
Jul 22, 2016 | 64.74 | 64.92 | 64.47 | 64.80 | 1,605,028 | +0.30(+0.46%) |
Jul 21, 2016 | 65.00 | 65.24 | 64.24 | 64.51 | 2,297,340 | -0.53(-0.82%) |
Jul 20, 2016 | 64.76 | 65.23 | 64.47 | 65.04 | 1,665,867 | +0.37(+0.57%) |
Jul 19, 2016 | 64.76 | 65.20 | 64.33 | 64.67 | 2,227,210 | -0.30(-0.47%) |
Jul 18, 2016 | 64.42 | 65.06 | 64.26 | 64.97 | 2,033,311 | +0.66(+1.03%) |
Jul 15, 2016 | 64.83 | 65.03 | 64.12 | 64.31 | 3,047,544 | -0.48(-0.74%) |
Jul 14, 2016 | 64.62 | 65.14 | 64.45 | 64.79 | 2,231,965 | +0.54(+0.84%) |
Jul 13, 2016 | 64.14 | 64.71 | 64.01 | 64.25 | 2,487,763 | +0.40(+0.62%) |
Jul 12, 2016 | 63.37 | 64.03 | 63.34 | 63.85 | 3,417,717 | +0.55(+0.88%) |
Jul 11, 2016 | 62.86 | 63.60 | 62.76 | 63.30 | 2,328,710 | +0.53(+0.85%) |
Jul 08, 2016 | 62.12 | 62.81 | 62.03 | 62.76 | 3,714,477 | +0.73(+1.18%) |
Jul 07, 2016 | 61.75 | 62.61 | 61.44 | 62.03 | 5,058,115 | -0.43(-0.69%) |
Jul 06, 2016 | 61.05 | 62.83 | 60.73 | 62.46 | 3,653,740 | +1.37(+2.25%) |
Jul 05, 2016 | 60.84 | 61.45 | 60.69 | 61.09 | 3,299,237 | -0.05(-0.08%) |
Jul 01, 2016 | 60.84 | 61.13 | 61.13 | 61.13 | 2,949,354 | +0.22(+0.36%) |
Jun 30, 2016 | 60.41 | 61.04 | 60.10 | 60.91 | 3,832,867 | +0.56(+0.93%) |
Jun 29, 2016 | 59.32 | 60.48 | 59.10 | 60.35 | 2,952,934 | +1.80(+3.08%) |
Jun 28, 2016 | 58.34 | 58.56 | 57.42 | 58.55 | 3,721,028 | +1.35(+2.36%) |
Jun 27, 2016 | 58.09 | 58.33 | 56.86 | 57.20 | 2,727,515 | -1.20(-2.05%) |
Jun 24, 2016 | 58.71 | 59.19 | 58.25 | 58.39 | 4,228,305 | -2.24(-3.70%) |
Jun 23, 2016 | 60.53 | 60.65 | 60.11 | 60.64 | 1,648,117 | +0.84(+1.40%) |
Jun 22, 2016 | 59.69 | 60.30 | 59.61 | 59.80 | 2,768,030 | +0.12(+0.20%) |
Jun 21, 2016 | 59.63 | 59.81 | 59.23 | 59.68 | 2,389,868 | +0.32(+0.54%) |
Jun 20, 2016 | 59.30 | 59.81 | 59.17 | 59.36 | 2,826,266 | +0.75(+1.28%) |
Jun 17, 2016 | 59.43 | 59.43 | 58.50 | 58.61 | 3,732,861 | -0.80(-1.35%) |
Jun 16, 2016 | 59.30 | 59.46 | 58.55 | 59.41 | 4,159,123 | -0.11(-0.18%) |
Jun 15, 2016 | 60.56 | 60.61 | 59.46 | 59.52 | 4,571,607 | -0.97(-1.60%) |
Jun 14, 2016 | 60.55 | 60.79 | 60.21 | 60.49 | 2,199,712 | -0.21(-0.35%) |
Jun 13, 2016 | 60.96 | 61.16 | 60.66 | 60.70 | 2,630,906 | -0.26(-0.42%) |
Jun 10, 2016 | 61.32 | 61.37 | 60.58 | 60.96 | 3,497,130 | -0.59(-0.96%) |
Jun 09, 2016 | 61.75 | 62.07 | 61.40 | 61.55 | 3,971,602 | -0.29(-0.46%) |
Jun 08, 2016 | 61.98 | 62.20 | 61.71 | 61.83 | 4,428,728 | -0.26(-0.42%) |
Jun 07, 2016 | 62.17 | 62.41 | 61.87 | 62.10 | 2,760,471 | -0.33(-0.52%) |
Jun 06, 2016 | 61.88 | 62.50 | 61.61 | 62.42 | 2,604,796 | +0.49(+0.79%) |
Jun 03, 2016 | 61.88 | 62.09 | 61.48 | 61.93 | 2,561,174 | -0.08(-0.13%) |
Jun 02, 2016 | 61.09 | 62.01 | 61.02 | 62.01 | 3,041,847 | +0.91(+1.49%) |
Jun 01, 2016 | 60.99 | 61.36 | 60.89 | 61.10 | 3,345,011 | -0.18(-0.29%) |
May 31, 2016 | 60.67 | 61.45 | 60.66 | 61.28 | 4,654,660 | +0.62(+1.02%) |
May 27, 2016 | 60.19 | 60.66 | 60.66 | 60.66 | 2,392,676 | +0.67(+1.11%) |
May 26, 2016 | 59.50 | 60.12 | 59.30 | 59.99 | 2,623,645 | +0.43(+0.73%) |
May 25, 2016 | 60.37 | 60.54 | 59.53 | 59.56 | 3,879,176 | -0.57(-0.94%) |
May 24, 2016 | 59.82 | 60.28 | 59.71 | 60.12 | 2,157,241 | +0.56(+0.94%) |
May 23, 2016 | 59.98 | 60.25 | 59.56 | 59.57 | 2,618,534 | -0.52(-0.87%) |
May 20, 2016 | 60.40 | 60.44 | 59.82 | 60.09 | 3,488,158 | +0.06(+0.10%) |
May 19, 2016 | 59.91 | 60.70 | 59.54 | 60.02 | 2,180,473 | -0.39(-0.64%) |
May 18, 2016 | 59.83 | 60.73 | 59.57 | 60.41 | 3,143,900 | +0.57(+0.95%) |
May 17, 2016 | 60.07 | 60.30 | 59.53 | 59.85 | 3,690,304 | -0.23(-0.37%) |
May 16, 2016 | 59.26 | 60.12 | 59.16 | 60.07 | 2,195,447 | +0.88(+1.50%) |
May 13, 2016 | 59.80 | 60.01 | 59.13 | 59.19 | 2,800,471 | -0.58(-0.97%) |
May 12, 2016 | 60.01 | 60.12 | 59.47 | 59.77 | 3,671,951 | +0.03(+0.05%) |
May 11, 2016 | 61.01 | 61.15 | 59.71 | 59.74 | 4,001,758 | -1.17(-1.92%) |
May 10, 2016 | 61.06 | 61.51 | 60.76 | 60.91 | 3,308,413 | +0.00(+0.00%) |
May 09, 2016 | 59.81 | 61.11 | 59.70 | 60.91 | 3,587,818 | +1.26(+2.11%) |
May 06, 2016 | 60.97 | 61.18 | 59.46 | 59.65 | 4,825,673 | -1.32(-2.16%) |
May 05, 2016 | 59.38 | 61.37 | 58.60 | 60.97 | 7,428,802 | +0.81(+1.34%) |
May 04, 2016 | 61.39 | 61.65 | 60.05 | 60.16 | 5,023,643 | -1.34(-2.18%) |
May 03, 2016 | 61.44 | 61.97 | 60.92 | 61.51 | 3,577,886 | -0.20(-0.33%) |
May 02, 2016 | 60.16 | 61.78 | 59.88 | 61.71 | 4,889,478 | +0.81(+1.33%) |
Apr 29, 2016 | 60.56 | 62.11 | 59.41 | 60.90 | 8,162,019 | -0.04(-0.06%) |
Apr 28, 2016 | 64.29 | 65.13 | 60.64 | 60.94 | 9,123,192 | -6.23(-9.28%) |
Apr 27, 2016 | 67.44 | 67.65 | 67.04 | 67.17 | 2,457,728 | -0.03(-0.05%) |
Apr 26, 2016 | 67.13 | 67.46 | 66.97 | 67.20 | 1,462,662 | +0.18(+0.27%) |
Apr 25, 2016 | 67.19 | 67.46 | 66.54 | 67.03 | 1,490,792 | -0.43(-0.64%) |
Apr 22, 2016 | 67.45 | 67.79 | 66.83 | 67.46 | 1,767,412 | +0.07(+0.10%) |
Apr 21, 2016 | 67.61 | 68.19 | 67.14 | 67.39 | 2,565,690 | -0.29(-0.44%) |
Apr 20, 2016 | 66.33 | 68.12 | 66.33 | 67.68 | 2,789,166 | +1.25(+1.88%) |
Apr 19, 2016 | 66.14 | 66.89 | 65.99 | 66.44 | 1,926,691 | +0.79(+1.21%) |
Apr 18, 2016 | 65.04 | 65.70 | 64.88 | 65.64 | 1,219,598 | +0.25(+0.38%) |
Apr 15, 2016 | 64.98 | 65.46 | 64.77 | 65.39 | 1,567,412 | +0.26(+0.41%) |
Apr 14, 2016 | 65.10 | 65.50 | 64.77 | 65.13 | 1,521,560 | +0.03(+0.05%) |
Apr 13, 2016 | 64.46 | 65.14 | 64.17 | 65.10 | 1,596,919 | +1.02(+1.59%) |
Apr 12, 2016 | 63.88 | 64.32 | 63.59 | 64.08 | 1,810,112 | +0.28(+0.44%) |
Apr 11, 2016 | 64.51 | 64.63 | 63.66 | 63.80 | 1,527,642 | -0.62(-0.96%) |
Apr 08, 2016 | 65.29 | 65.69 | 64.15 | 64.42 | 1,814,634 | -0.59(-0.91%) |
Apr 07, 2016 | 64.94 | 65.75 | 64.69 | 65.01 | 2,394,809 | -0.23(-0.36%) |
Apr 06, 2016 | 63.35 | 65.29 | 63.35 | 65.25 | 3,169,686 | +2.13(+3.38%) |
Apr 05, 2016 | 64.07 | 64.32 | 63.02 | 63.11 | 2,426,308 | -1.41(-2.19%) |
Apr 04, 2016 | 63.87 | 64.63 | 63.87 | 64.53 | 2,310,009 | +0.75(+1.18%) |
Apr 01, 2016 | 63.40 | 63.87 | 63.13 | 63.77 | 2,275,326 | +0.16(+0.26%) |
Mar 31, 2016 | 63.48 | 63.98 | 63.23 | 63.61 | 2,142,486 | +0.13(+0.21%) |
Mar 30, 2016 | 63.83 | 64.00 | 63.32 | 63.48 | 1,483,493 | +0.27(+0.43%) |
Mar 29, 2016 | 62.43 | 63.26 | 62.03 | 63.21 | 2,464,863 | +0.81(+1.30%) |
Mar 28, 2016 | 63.00 | 63.12 | 62.02 | 62.40 | 2,023,385 | -0.55(-0.87%) |
Mar 24, 2016 | 62.51 | 62.95 | 62.95 | 62.95 | 2,238,098 | +0.15(+0.25%) |
Mar 23, 2016 | 62.85 | 63.50 | 62.60 | 62.79 | 2,240,952 | +0.09(+0.15%) |
Mar 22, 2016 | 62.42 | 63.23 | 62.24 | 62.70 | 1,857,175 | +0.24(+0.38%) |
Mar 21, 2016 | 62.53 | 62.91 | 61.94 | 62.46 | 2,061,860 | -0.01(-0.01%) |
Mar 18, 2016 | 61.86 | 62.61 | 61.66 | 62.47 | 3,161,138 | +0.87(+1.40%) |
Mar 17, 2016 | 62.70 | 62.81 | 61.19 | 61.60 | 2,983,546 | -1.05(-1.68%) |
Mar 16, 2016 | 62.03 | 63.18 | 61.91 | 62.65 | 2,406,873 | +0.52(+0.83%) |
Mar 15, 2016 | 63.66 | 64.00 | 61.95 | 62.13 | 3,701,583 | -2.46(-3.80%) |
Mar 14, 2016 | 64.89 | 65.28 | 64.46 | 64.59 | 1,666,473 | -0.21(-0.32%) |
Mar 11, 2016 | 64.18 | 64.93 | 63.83 | 64.80 | 2,047,167 | +1.21(+1.90%) |
Mar 10, 2016 | 64.62 | 64.89 | 62.94 | 63.59 | 2,371,098 | -0.66(-1.03%) |
Mar 09, 2016 | 64.22 | 64.47 | 63.96 | 64.26 | 1,727,665 | +0.36(+0.57%) |
Mar 08, 2016 | 64.49 | 64.63 | 63.86 | 63.90 | 1,913,197 | -1.11(-1.71%) |
Mar 07, 2016 | 64.90 | 65.23 | 64.51 | 65.01 | 1,663,796 | +0.49(+0.77%) |
Mar 04, 2016 | 64.44 | 64.89 | 64.01 | 64.51 | 1,425,543 | -0.08(-0.12%) |
Mar 03, 2016 | 63.97 | 64.66 | 63.56 | 64.59 | 1,752,308 | +0.35(+0.54%) |
Mar 02, 2016 | 63.80 | 64.61 | 63.63 | 64.24 | 2,533,180 | +0.22(+0.34%) |
Mar 01, 2016 | 63.75 | 64.04 | 63.02 | 64.03 | 2,352,047 | +0.91(+1.44%) |
Feb 29, 2016 | 63.93 | 64.17 | 63.12 | 63.12 | 2,299,582 | -1.03(-1.60%) |
Feb 26, 2016 | 64.12 | 64.56 | 64.03 | 64.14 | 1,585,776 | +0.28(+0.44%) |
Feb 25, 2016 | 63.53 | 63.97 | 63.05 | 63.87 | 1,703,027 | +0.41(+0.65%) |
Feb 24, 2016 | 62.07 | 63.66 | 61.98 | 63.46 | 2,430,279 | +0.73(+1.16%) |
Feb 23, 2016 | 62.74 | 63.14 | 61.96 | 62.73 | 2,943,153 | -0.20(-0.32%) |
Feb 22, 2016 | 62.44 | 63.35 | 62.44 | 62.93 | 1,661,340 | +0.49(+0.78%) |
Feb 19, 2016 | 62.61 | 62.64 | 62.05 | 62.44 | 3,167,219 | -0.13(-0.21%) |
Feb 18, 2016 | 62.68 | 63.20 | 62.36 | 62.58 | 2,331,259 | +0.02(+0.02%) |
Feb 17, 2016 | 61.62 | 62.90 | 61.42 | 62.56 | 2,222,193 | +0.93(+1.52%) |
Feb 16, 2016 | 61.46 | 62.07 | 60.92 | 61.62 | 3,083,451 | +0.71(+1.17%) |
Feb 12, 2016 | 59.95 | 60.91 | 60.91 | 60.91 | 2,806,748 | +1.34(+2.24%) |
Feb 11, 2016 | 59.25 | 60.44 | 58.89 | 59.58 | 3,607,484 | -0.85(-1.41%) |
Feb 10, 2016 | 59.36 | 61.05 | 58.87 | 60.43 | 2,831,915 | +1.21(+2.05%) |
Feb 09, 2016 | 58.24 | 59.74 | 58.22 | 59.21 | 3,435,185 | +0.38(+0.64%) |
Feb 08, 2016 | 58.68 | 59.18 | 57.73 | 58.84 | 3,271,736 | -0.35(-0.59%) |
Feb 05, 2016 | 58.91 | 59.76 | 58.64 | 59.18 | 3,778,223 | +0.01(+0.01%) |
Feb 04, 2016 | 59.40 | 60.83 | 58.60 | 59.18 | 3,296,344 | -0.56(-0.94%) |
Feb 03, 2016 | 60.59 | 60.71 | 58.50 | 59.74 | 3,012,449 | -0.31(-0.51%) |
Feb 02, 2016 | 61.39 | 61.76 | 59.78 | 60.05 | 3,648,425 | -1.60(-2.59%) |
Feb 01, 2016 | 59.10 | 62.38 | 58.89 | 61.65 | 5,430,905 | -1.21(-1.93%) |
Jan 29, 2016 | 61.59 | 62.90 | 60.95 | 62.86 | 4,814,037 | +1.83(+3.00%) |
Jan 28, 2016 | 63.59 | 63.59 | 60.69 | 61.03 | 4,569,701 | -2.12(-3.36%) |
Jan 27, 2016 | 63.84 | 64.53 | 62.85 | 63.15 | 2,488,775 | -0.74(-1.16%) |
Jan 26, 2016 | 62.96 | 64.00 | 62.40 | 63.90 | 2,450,906 | +1.17(+1.86%) |
Jan 25, 2016 | 63.14 | 63.57 | 62.58 | 62.73 | 2,735,529 | -0.30(-0.48%) |
Jan 22, 2016 | 62.88 | 63.29 | 62.58 | 63.03 | 1,992,649 | +1.17(+1.89%) |
Jan 21, 2016 | 62.05 | 62.98 | 61.33 | 61.86 | 2,797,753 | -0.15(-0.25%) |
Jan 20, 2016 | 62.05 | 62.59 | 60.10 | 62.02 | 3,913,036 | -1.00(-1.59%) |
Jan 19, 2016 | 63.50 | 63.56 | 62.09 | 63.02 | 3,315,304 | +0.26(+0.42%) |
Jan 15, 2016 | 61.80 | 62.76 | 62.76 | 62.76 | 4,976,759 | -0.42(-0.66%) |
Jan 14, 2016 | 60.49 | 63.38 | 60.38 | 63.18 | 4,714,404 | +2.79(+4.62%) |
Jan 13, 2016 | 61.79 | 62.23 | 60.09 | 60.39 | 3,733,498 | -1.33(-2.15%) |
Jan 12, 2016 | 62.78 | 63.02 | 61.05 | 61.72 | 4,824,903 | +0.48(+0.78%) |
Jan 11, 2016 | 63.59 | 64.39 | 60.44 | 61.24 | 7,610,659 | -3.55(-5.47%) |
Jan 08, 2016 | 65.94 | 66.25 | 64.56 | 64.78 | 2,300,660 | -0.88(-1.34%) |
Jan 07, 2016 | 66.41 | 67.02 | 65.43 | 65.67 | 3,239,425 | -1.73(-2.57%) |
Jan 06, 2016 | 67.94 | 68.43 | 67.03 | 67.40 | 3,009,481 | -1.89(-2.72%) |
Jan 05, 2016 | 68.28 | 69.50 | 68.13 | 69.28 | 3,063,585 | +1.34(+1.97%) |
Jan 04, 2016 | 67.77 | 68.04 | 67.36 | 67.94 | 2,168,819 | -1.02(-1.48%) |
Dec 31, 2015 | 69.08 | 68.96 | 68.96 | 68.96 | 1,371,984 | -0.98(-1.40%) |
Dec 30, 2015 | 69.89 | 70.15 | 69.67 | 69.94 | 1,321,899 | +0.06(+0.08%) |
Dec 29, 2015 | 69.77 | 70.17 | 69.72 | 69.89 | 1,551,852 | +0.28(+0.40%) |
Dec 28, 2015 | 68.80 | 69.85 | 68.65 | 69.61 | 1,991,759 | +0.60(+0.87%) |
Dec 24, 2015 | 68.83 | 69.01 | 69.01 | 69.01 | 590,062 | +0.05(+0.07%) |
Dec 23, 2015 | 68.71 | 69.19 | 68.52 | 68.96 | 1,752,439 | +0.60(+0.88%) |
Dec 22, 2015 | 68.08 | 68.52 | 67.35 | 68.36 | 1,445,616 | +0.63(+0.93%) |
Dec 21, 2015 | 67.16 | 67.76 | 66.73 | 67.73 | 1,703,518 | +1.11(+1.66%) |
Dec 18, 2015 | 67.34 | 67.64 | 66.62 | 66.62 | 3,434,216 | -1.04(-1.53%) |
Dec 17, 2015 | 68.45 | 68.89 | 67.65 | 67.66 | 2,141,860 | -0.20(-0.29%) |
Dec 16, 2015 | 67.29 | 67.93 | 66.72 | 67.86 | 1,880,583 | +1.18(+1.78%) |
Dec 15, 2015 | 66.93 | 67.76 | 66.51 | 66.68 | 2,567,298 | +0.12(+0.18%) |
Dec 14, 2015 | 66.20 | 66.59 | 65.65 | 66.55 | 2,583,740 | +0.48(+0.72%) |
Dec 11, 2015 | 66.26 | 66.90 | 66.07 | 66.08 | 3,286,271 | -0.95(-1.42%) |
Dec 10, 2015 | 67.43 | 67.73 | 66.82 | 67.03 | 2,416,644 | -0.28(-0.42%) |
Dec 09, 2015 | 67.66 | 68.34 | 66.85 | 67.32 | 2,062,681 | -0.80(-1.17%) |
Dec 08, 2015 | 67.76 | 68.30 | 67.45 | 68.12 | 1,791,769 | -0.15(-0.21%) |
Dec 07, 2015 | 67.92 | 68.35 | 67.75 | 68.26 | 2,289,438 | +0.23(+0.34%) |
Dec 04, 2015 | 66.74 | 68.12 | 66.72 | 68.03 | 2,066,412 | +1.65(+2.48%) |
Dec 03, 2015 | 67.28 | 67.39 | 65.88 | 66.39 | 3,131,480 | -0.76(-1.13%) |
Dec 02, 2015 | 68.15 | 68.37 | 66.82 | 67.15 | 2,649,058 | -1.25(-1.82%) |