Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.77 | 73.41 | 72.36 | 72.98 | 4,376,592 | +1.25(+1.74%) |
Nov 29, 2016 | 72.44 | 72.56 | 71.60 | 71.73 | 2,582,532 | -0.56(-0.77%) |
Nov 28, 2016 | 72.87 | 73.42 | 72.16 | 72.29 | 3,889,679 | -1.16(-1.57%) |
Nov 25, 2016 | 73.17 | 73.64 | 72.90 | 73.44 | 1,822,451 | -0.04(-0.06%) |
Nov 23, 2016 | 73.49 | 73.49 | 73.49 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.43 | 72.84 | 71.58 | 71.72 | 4,379,881 | -0.54(-0.75%) |
Nov 21, 2016 | 71.84 | 72.38 | 71.27 | 72.26 | 3,588,201 | +1.04(+1.46%) |
Nov 18, 2016 | 70.68 | 71.55 | 70.40 | 71.22 | 2,655,900 | +0.39(+0.55%) |
Nov 17, 2016 | 69.69 | 70.83 | 68.88 | 70.83 | 3,538,617 | +1.16(+1.67%) |
Nov 16, 2016 | 69.80 | 70.34 | 68.99 | 69.67 | 4,272,840 | -1.68(-2.35%) |
Nov 15, 2016 | 71.45 | 71.81 | 69.36 | 71.34 | 7,187,090 | -1.40(-1.92%) |
Nov 14, 2016 | 70.33 | 72.79 | 70.30 | 72.74 | 6,340,938 | +2.41(+3.42%) |
Nov 11, 2016 | 68.39 | 70.56 | 68.37 | 70.33 | 5,314,026 | +1.53(+2.22%) |
Nov 10, 2016 | 66.58 | 69.20 | 66.58 | 68.81 | 8,413,026 | +2.54(+3.84%) |
Nov 09, 2016 | 63.96 | 66.57 | 63.61 | 66.26 | 15,265,475 | +3.35(+5.33%) |
Nov 08, 2016 | 63.82 | 63.82 | 62.44 | 62.91 | 7,662,702 | -1.73(-2.67%) |
Nov 07, 2016 | 64.15 | 64.77 | 64.15 | 64.64 | 4,777,910 | +1.50(+2.38%) |
Nov 04, 2016 | 62.53 | 63.64 | 62.11 | 63.13 | 4,222,389 | +0.67(+1.08%) |
Nov 03, 2016 | 62.87 | 63.27 | 62.31 | 62.46 | 6,545,753 | -0.25(-0.40%) |
Nov 02, 2016 | 63.12 | 63.34 | 62.35 | 62.71 | 4,668,788 | -0.54(-0.85%) |
Nov 01, 2016 | 64.28 | 64.35 | 62.55 | 63.25 | 4,593,650 | -0.70(-1.09%) |
Oct 31, 2016 | 64.89 | 64.90 | 63.77 | 63.95 | 4,017,182 | -0.51(-0.79%) |
Oct 28, 2016 | 64.65 | 64.85 | 63.87 | 64.45 | 4,377,264 | -0.15(-0.23%) |
Oct 27, 2016 | 65.38 | 65.52 | 64.17 | 64.60 | 3,118,501 | -0.54(-0.84%) |
Oct 26, 2016 | 63.46 | 65.78 | 63.00 | 65.15 | 5,479,360 | +0.03(+0.05%) |
Oct 25, 2016 | 65.02 | 65.44 | 64.78 | 65.11 | 5,085,171 | -0.01(-0.01%) |
Oct 24, 2016 | 65.14 | 65.40 | 64.97 | 65.12 | 3,598,175 | +0.44(+0.68%) |
Oct 21, 2016 | 63.76 | 64.86 | 63.65 | 64.68 | 4,570,606 | +0.33(+0.51%) |
Oct 20, 2016 | 63.70 | 64.98 | 63.36 | 64.35 | 5,213,652 | +0.77(+1.21%) |
Oct 19, 2016 | 62.27 | 63.69 | 62.23 | 63.58 | 3,876,023 | +1.41(+2.26%) |
Oct 18, 2016 | 62.74 | 62.81 | 61.89 | 62.17 | 3,613,675 | +0.18(+0.29%) |
Oct 17, 2016 | 62.11 | 62.49 | 61.96 | 61.99 | 4,515,581 | +0.22(+0.35%) |
Oct 14, 2016 | 61.93 | 62.36 | 61.52 | 61.78 | 3,326,054 | +0.40(+0.65%) |
Oct 13, 2016 | 61.61 | 61.92 | 60.89 | 61.38 | 5,586,011 | -0.85(-1.37%) |
Oct 12, 2016 | 62.01 | 62.55 | 61.96 | 62.23 | 2,584,370 | -0.09(-0.14%) |
Oct 11, 2016 | 63.26 | 63.43 | 62.05 | 62.32 | 2,610,696 | -1.01(-1.60%) |
Oct 10, 2016 | 63.57 | 63.82 | 63.25 | 63.33 | 2,038,021 | +0.24(+0.38%) |
Oct 07, 2016 | 63.17 | 63.66 | 62.78 | 63.09 | 3,120,572 | +0.01(+0.01%) |
Oct 06, 2016 | 63.59 | 63.69 | 62.52 | 63.08 | 3,777,449 | -0.57(-0.90%) |
Oct 05, 2016 | 63.06 | 63.97 | 63.06 | 63.65 | 3,619,676 | +0.81(+1.29%) |
Oct 04, 2016 | 62.58 | 63.25 | 62.41 | 62.84 | 4,745,426 | +0.54(+0.87%) |
Oct 03, 2016 | 61.84 | 62.77 | 61.80 | 62.30 | 4,115,646 | +0.26(+0.42%) |
Sep 30, 2016 | 61.21 | 62.35 | 61.00 | 62.04 | 3,700,000 | +1.27(+2.09%) |
Sep 29, 2016 | 61.85 | 62.18 | 60.02 | 60.77 | 3,664,101 | -1.20(-1.94%) |
Sep 28, 2016 | 61.99 | 62.26 | 61.16 | 61.97 | 2,883,859 | -0.04(-0.07%) |
Sep 27, 2016 | 60.87 | 62.04 | 60.59 | 62.01 | 2,784,480 | +0.85(+1.40%) |
Sep 26, 2016 | 61.52 | 61.88 | 60.97 | 61.16 | 3,560,818 | -0.41(-0.66%) |
Sep 23, 2016 | 61.96 | 62.40 | 61.54 | 61.56 | 3,588,752 | -0.74(-1.19%) |
Sep 22, 2016 | 61.98 | 62.37 | 61.89 | 62.30 | 3,810,343 | +0.40(+0.64%) |
Sep 21, 2016 | 61.12 | 61.99 | 60.95 | 61.91 | 4,719,894 | +0.97(+1.59%) |
Sep 20, 2016 | 61.71 | 61.92 | 60.78 | 60.94 | 2,911,887 | -0.36(-0.59%) |
Sep 19, 2016 | 60.94 | 61.60 | 60.82 | 61.30 | 3,654,248 | +0.66(+1.10%) |
Sep 16, 2016 | 60.92 | 60.98 | 60.27 | 60.64 | 3,722,412 | -0.67(-1.10%) |
Sep 15, 2016 | 60.87 | 61.42 | 60.19 | 61.31 | 3,586,513 | +0.35(+0.57%) |
Sep 14, 2016 | 61.41 | 61.59 | 60.70 | 60.97 | 3,214,982 | -0.54(-0.88%) |
Sep 13, 2016 | 61.76 | 62.15 | 60.92 | 61.51 | 4,057,123 | -1.11(-1.77%) |
Sep 12, 2016 | 61.42 | 62.85 | 60.84 | 62.62 | 3,808,016 | +0.73(+1.19%) |
Sep 09, 2016 | 62.20 | 62.49 | 61.85 | 61.88 | 4,705,567 | -0.54(-0.87%) |
Sep 08, 2016 | 61.86 | 62.55 | 61.74 | 62.42 | 3,110,101 | +0.44(+0.71%) |
Sep 07, 2016 | 60.98 | 62.01 | 60.84 | 61.98 | 2,921,399 | +0.67(+1.10%) |
Sep 06, 2016 | 61.85 | 61.89 | 60.92 | 61.31 | 2,965,738 | -0.56(-0.91%) |
Sep 02, 2016 | 61.53 | 61.87 | 61.87 | 61.87 | 2,834,694 | +0.48(+0.79%) |
Sep 01, 2016 | 61.84 | 62.26 | 60.61 | 61.39 | 6,454,068 | -0.45(-0.73%) |
Aug 31, 2016 | 60.79 | 61.94 | 60.79 | 61.84 | 7,097,043 | +1.10(+1.81%) |
Aug 30, 2016 | 60.14 | 60.98 | 60.14 | 60.74 | 3,579,204 | +0.60(+1.01%) |
Aug 29, 2016 | 59.70 | 60.50 | 59.50 | 60.14 | 3,491,181 | +0.41(+0.68%) |
Aug 26, 2016 | 59.59 | 60.15 | 59.38 | 59.73 | 2,537,943 | +0.34(+0.57%) |
Aug 25, 2016 | 59.03 | 59.68 | 58.96 | 59.39 | 2,005,966 | +0.13(+0.22%) |
Aug 24, 2016 | 59.47 | 59.88 | 59.13 | 59.26 | 2,345,350 | -0.15(-0.25%) |
Aug 23, 2016 | 59.53 | 59.87 | 59.41 | 59.41 | 2,163,086 | +0.09(+0.16%) |
Aug 22, 2016 | 59.19 | 59.43 | 58.80 | 59.32 | 2,174,661 | +0.10(+0.18%) |
Aug 19, 2016 | 58.76 | 59.32 | 58.72 | 59.21 | 2,864,025 | +0.30(+0.51%) |
Aug 18, 2016 | 58.98 | 59.23 | 58.82 | 58.91 | 2,829,543 | -0.07(-0.12%) |
Aug 17, 2016 | 59.16 | 59.30 | 58.70 | 58.98 | 3,253,866 | -0.28(-0.48%) |
Aug 16, 2016 | 58.96 | 59.55 | 58.90 | 59.26 | 3,076,793 | +0.01(+0.01%) |
Aug 15, 2016 | 58.75 | 59.51 | 58.75 | 59.26 | 3,174,578 | +0.53(+0.90%) |
Aug 12, 2016 | 58.27 | 58.78 | 58.02 | 58.73 | 2,430,179 | +0.05(+0.09%) |
Aug 11, 2016 | 57.90 | 58.75 | 57.70 | 58.68 | 3,080,176 | +0.94(+1.63%) |
Aug 10, 2016 | 58.50 | 58.58 | 57.53 | 57.74 | 2,719,047 | -0.80(-1.37%) |
Aug 09, 2016 | 58.84 | 58.90 | 58.35 | 58.54 | 2,076,660 | -0.34(-0.57%) |
Aug 08, 2016 | 58.93 | 59.44 | 58.69 | 58.88 | 2,025,981 | +0.06(+0.10%) |
Aug 05, 2016 | 57.95 | 59.03 | 57.95 | 58.81 | 4,279,377 | +1.64(+2.87%) |
Aug 04, 2016 | 57.19 | 57.56 | 57.07 | 57.17 | 2,544,352 | +0.04(+0.08%) |
Aug 03, 2016 | 56.79 | 57.50 | 56.66 | 57.13 | 4,619,170 | +0.21(+0.38%) |
Aug 02, 2016 | 57.43 | 57.59 | 56.66 | 56.92 | 5,136,160 | -0.63(-1.09%) |
Aug 01, 2016 | 57.76 | 57.97 | 57.24 | 57.54 | 3,982,114 | -0.04(-0.07%) |
Jul 29, 2016 | 57.68 | 58.14 | 57.55 | 57.59 | 4,231,500 | -0.34(-0.59%) |
Jul 28, 2016 | 57.94 | 58.16 | 57.33 | 57.93 | 3,587,463 | -0.37(-0.63%) |
Jul 27, 2016 | 57.97 | 58.80 | 57.83 | 58.30 | 3,622,832 | +0.19(+0.32%) |
Jul 26, 2016 | 57.77 | 58.36 | 57.45 | 58.11 | 3,491,940 | +0.30(+0.52%) |
Jul 25, 2016 | 57.40 | 58.26 | 57.30 | 57.81 | 5,094,803 | +0.27(+0.46%) |
Jul 22, 2016 | 57.09 | 57.80 | 55.80 | 57.54 | 10,056,194 | -0.82(-1.41%) |
Jul 21, 2016 | 57.89 | 58.78 | 57.72 | 58.37 | 4,135,075 | +0.33(+0.56%) |
Jul 20, 2016 | 58.41 | 58.52 | 57.65 | 58.04 | 3,372,661 | -0.10(-0.18%) |
Jul 19, 2016 | 58.35 | 58.47 | 57.95 | 58.14 | 2,488,185 | -0.33(-0.57%) |
Jul 18, 2016 | 58.76 | 58.84 | 58.22 | 58.48 | 2,609,637 | -0.03(-0.04%) |
Jul 15, 2016 | 59.31 | 59.39 | 58.14 | 58.50 | 6,714,241 | -0.60(-1.02%) |
Jul 14, 2016 | 59.50 | 59.66 | 58.49 | 59.11 | 3,825,926 | +0.78(+1.34%) |
Jul 13, 2016 | 58.15 | 58.57 | 57.47 | 58.32 | 4,206,707 | +0.08(+0.13%) |
Jul 12, 2016 | 57.54 | 58.47 | 57.51 | 58.25 | 5,795,667 | +1.36(+2.40%) |
Jul 11, 2016 | 55.95 | 56.98 | 55.85 | 56.88 | 5,719,749 | +1.33(+2.40%) |
Jul 08, 2016 | 54.56 | 55.75 | 53.13 | 55.55 | 5,764,915 | +2.42(+4.56%) |
Jul 07, 2016 | 52.54 | 53.70 | 52.54 | 53.13 | 5,410,647 | +0.52(+1.00%) |
Jul 06, 2016 | 51.72 | 52.62 | 51.22 | 52.61 | 3,308,515 | +0.36(+0.69%) |
Jul 05, 2016 | 53.34 | 53.53 | 52.07 | 52.25 | 3,880,511 | -1.80(-3.34%) |
Jul 01, 2016 | 54.50 | 54.05 | 54.05 | 54.05 | 3,672,253 | -0.47(-0.87%) |
Jun 30, 2016 | 53.59 | 54.54 | 52.73 | 54.52 | 7,443,190 | +1.36(+2.57%) |
Jun 29, 2016 | 52.00 | 53.20 | 51.72 | 53.16 | 5,207,411 | +1.94(+3.79%) |
Jun 28, 2016 | 50.86 | 51.31 | 50.36 | 51.22 | 7,607,341 | +1.30(+2.60%) |
Jun 27, 2016 | 52.23 | 52.23 | 49.81 | 49.92 | 10,428,839 | -3.20(-6.03%) |
Jun 24, 2016 | 53.70 | 55.18 | 53.01 | 53.12 | 9,453,242 | -3.19(-5.67%) |
Jun 23, 2016 | 55.60 | 56.36 | 55.42 | 56.32 | 3,433,698 | +1.43(+2.61%) |
Jun 22, 2016 | 55.20 | 55.66 | 54.85 | 54.88 | 3,110,463 | -0.27(-0.50%) |
Jun 21, 2016 | 55.73 | 55.79 | 54.56 | 55.16 | 5,237,239 | -0.03(-0.05%) |
Jun 20, 2016 | 56.48 | 56.62 | 55.09 | 55.18 | 6,011,002 | +0.08(+0.14%) |
Jun 17, 2016 | 55.19 | 55.63 | 54.78 | 55.10 | 7,211,972 | -0.05(-0.09%) |
Jun 16, 2016 | 55.03 | 55.33 | 53.85 | 55.16 | 6,169,473 | -0.33(-0.60%) |
Jun 15, 2016 | 56.17 | 56.86 | 55.35 | 55.49 | 11,055,663 | +0.18(+0.33%) |
Jun 14, 2016 | 58.82 | 58.82 | 54.74 | 55.31 | 17,405,996 | -3.92(-6.62%) |
Jun 13, 2016 | 59.63 | 60.45 | 59.20 | 59.23 | 2,905,497 | -0.89(-1.48%) |
Jun 10, 2016 | 60.35 | 60.56 | 59.91 | 60.13 | 2,919,120 | -0.71(-1.17%) |
Jun 09, 2016 | 61.34 | 61.35 | 60.21 | 60.84 | 3,203,282 | -1.06(-1.71%) |
Jun 08, 2016 | 61.59 | 62.29 | 61.32 | 61.90 | 3,716,474 | -0.21(-0.35%) |
Jun 07, 2016 | 62.67 | 62.72 | 62.08 | 62.11 | 2,620,604 | -0.43(-0.69%) |
Jun 06, 2016 | 61.52 | 62.95 | 61.29 | 62.54 | 2,822,092 | +1.07(+1.75%) |
Jun 03, 2016 | 62.05 | 62.14 | 60.50 | 61.47 | 4,051,800 | -1.53(-2.43%) |
Jun 02, 2016 | 62.83 | 62.99 | 62.34 | 62.99 | 1,742,896 | +0.14(+0.22%) |
Jun 01, 2016 | 62.25 | 62.94 | 61.67 | 62.86 | 1,857,290 | -0.02(-0.03%) |
May 31, 2016 | 63.69 | 63.83 | 62.52 | 62.87 | 2,753,087 | -0.51(-0.80%) |
May 27, 2016 | 62.56 | 63.38 | 63.38 | 63.38 | 3,274,799 | +1.09(+1.75%) |
May 26, 2016 | 62.69 | 62.81 | 62.04 | 62.29 | 1,913,240 | -0.61(-0.97%) |
May 25, 2016 | 61.84 | 63.12 | 61.68 | 62.90 | 3,223,304 | +1.42(+2.30%) |
May 24, 2016 | 60.87 | 61.68 | 59.75 | 61.48 | 2,383,311 | +0.83(+1.37%) |
May 23, 2016 | 60.80 | 61.37 | 60.45 | 60.65 | 2,201,431 | -0.24(-0.39%) |
May 20, 2016 | 60.74 | 61.44 | 60.49 | 60.89 | 2,391,522 | +0.34(+0.57%) |
May 19, 2016 | 60.42 | 61.63 | 59.99 | 60.55 | 4,031,287 | -0.39(-0.63%) |
May 18, 2016 | 59.09 | 60.96 | 58.94 | 60.93 | 5,054,591 | +1.85(+3.12%) |
May 17, 2016 | 59.13 | 59.81 | 58.73 | 59.09 | 3,120,701 | -0.39(-0.65%) |
May 16, 2016 | 58.83 | 59.80 | 58.70 | 59.47 | 3,120,297 | +0.49(+0.83%) |
May 13, 2016 | 59.36 | 60.06 | 58.65 | 58.99 | 2,865,218 | -0.56(-0.94%) |
May 12, 2016 | 60.24 | 60.72 | 59.10 | 59.54 | 2,457,744 | -0.51(-0.84%) |
May 11, 2016 | 60.46 | 60.99 | 60.05 | 60.05 | 2,825,630 | -0.67(-1.11%) |
May 10, 2016 | 59.76 | 60.84 | 59.72 | 60.72 | 3,105,760 | +1.31(+2.21%) |
May 09, 2016 | 60.02 | 60.07 | 59.11 | 59.41 | 3,267,240 | +0.18(+0.30%) |
May 06, 2016 | 58.73 | 59.26 | 58.41 | 59.23 | 4,033,126 | +0.23(+0.39%) |
May 05, 2016 | 59.69 | 60.03 | 58.56 | 59.00 | 6,262,323 | -0.48(-0.80%) |
May 04, 2016 | 60.74 | 60.75 | 59.13 | 59.48 | 4,753,463 | -1.95(-3.18%) |
May 03, 2016 | 61.94 | 62.06 | 60.98 | 61.43 | 2,559,040 | -1.37(-2.19%) |
May 02, 2016 | 62.20 | 62.93 | 61.46 | 62.81 | 3,188,335 | +1.02(+1.64%) |
Apr 29, 2016 | 62.30 | 62.56 | 61.35 | 61.79 | 3,475,370 | -0.84(-1.34%) |
Apr 28, 2016 | 62.79 | 63.39 | 62.30 | 62.63 | 3,095,005 | -0.80(-1.27%) |
Apr 27, 2016 | 62.42 | 63.59 | 62.16 | 63.43 | 7,484,511 | -1.41(-2.17%) |
Apr 26, 2016 | 64.04 | 64.87 | 63.70 | 64.84 | 3,146,807 | +0.83(+1.29%) |
Apr 25, 2016 | 64.09 | 64.42 | 63.57 | 64.01 | 2,903,047 | -0.49(-0.75%) |
Apr 22, 2016 | 63.59 | 64.64 | 63.57 | 64.50 | 2,088,796 | +0.71(+1.11%) |
Apr 21, 2016 | 64.23 | 65.13 | 63.75 | 63.79 | 3,470,057 | -0.60(-0.93%) |
Apr 20, 2016 | 62.61 | 64.49 | 62.58 | 64.39 | 5,765,686 | +2.24(+3.61%) |
Apr 19, 2016 | 61.42 | 62.22 | 61.00 | 62.14 | 2,752,072 | +0.97(+1.59%) |
Apr 18, 2016 | 60.51 | 61.37 | 60.22 | 61.17 | 2,068,215 | +0.27(+0.45%) |
Apr 15, 2016 | 61.22 | 61.64 | 60.65 | 60.89 | 3,353,539 | -0.11(-0.18%) |
Apr 14, 2016 | 60.31 | 61.61 | 60.16 | 61.01 | 3,363,988 | +0.54(+0.89%) |
Apr 13, 2016 | 58.90 | 60.49 | 58.88 | 60.47 | 3,943,495 | +2.16(+3.70%) |
Apr 12, 2016 | 57.66 | 58.44 | 57.54 | 58.31 | 3,352,903 | +0.95(+1.65%) |
Apr 11, 2016 | 57.05 | 57.79 | 56.96 | 57.36 | 4,248,255 | +0.45(+0.79%) |
Apr 08, 2016 | 57.22 | 57.80 | 56.69 | 56.91 | 2,647,453 | +0.08(+0.14%) |
Apr 07, 2016 | 57.75 | 58.03 | 56.42 | 56.83 | 3,330,583 | -1.44(-2.48%) |
Apr 06, 2016 | 58.05 | 58.40 | 57.36 | 58.27 | 3,767,487 | -0.22(-0.38%) |
Apr 05, 2016 | 58.13 | 58.85 | 57.86 | 58.50 | 4,047,882 | -1.11(-1.86%) |
Apr 04, 2016 | 60.25 | 60.51 | 59.51 | 59.61 | 1,894,886 | -0.83(-1.37%) |
Apr 01, 2016 | 59.52 | 60.58 | 59.12 | 60.43 | 3,391,431 | +1.27(+2.15%) |
Mar 31, 2016 | 59.03 | 59.57 | 58.88 | 59.16 | 3,775,491 | +0.14(+0.23%) |
Mar 30, 2016 | 59.15 | 59.75 | 58.93 | 59.03 | 2,401,832 | +0.26(+0.44%) |
Mar 29, 2016 | 58.75 | 58.86 | 57.69 | 58.77 | 5,168,435 | -0.30(-0.51%) |
Mar 28, 2016 | 59.59 | 59.73 | 58.86 | 59.07 | 2,208,403 | -0.48(-0.80%) |
Mar 24, 2016 | 59.27 | 59.55 | 59.55 | 59.55 | 2,448,617 | -0.38(-0.64%) |
Mar 23, 2016 | 60.19 | 60.41 | 59.75 | 59.93 | 3,050,477 | -0.21(-0.35%) |
Mar 22, 2016 | 59.99 | 60.42 | 59.71 | 60.14 | 2,231,670 | -0.30(-0.49%) |
Mar 21, 2016 | 60.02 | 60.94 | 59.82 | 60.44 | 2,789,438 | +0.20(+0.34%) |
Mar 18, 2016 | 59.60 | 60.71 | 59.35 | 60.24 | 5,962,912 | +0.91(+1.54%) |
Mar 17, 2016 | 58.94 | 59.80 | 58.55 | 59.32 | 4,765,237 | +0.10(+0.17%) |
Mar 16, 2016 | 59.08 | 59.82 | 58.77 | 59.22 | 3,835,736 | +0.05(+0.09%) |
Mar 15, 2016 | 59.14 | 59.17 | 58.31 | 59.17 | 3,978,125 | -0.52(-0.87%) |
Mar 14, 2016 | 60.42 | 60.61 | 59.52 | 59.69 | 2,987,914 | -0.94(-1.55%) |
Mar 11, 2016 | 59.91 | 60.71 | 59.76 | 60.63 | 2,762,495 | +1.54(+2.60%) |
Mar 10, 2016 | 59.05 | 59.75 | 58.15 | 59.09 | 2,525,307 | +0.45(+0.77%) |
Mar 09, 2016 | 58.93 | 59.15 | 58.26 | 58.64 | 2,938,644 | +0.18(+0.31%) |
Mar 08, 2016 | 58.77 | 59.04 | 58.05 | 58.46 | 3,179,265 | -0.88(-1.48%) |
Mar 07, 2016 | 58.85 | 59.43 | 58.71 | 59.34 | 2,346,226 | -0.06(-0.10%) |
Mar 04, 2016 | 59.59 | 60.07 | 58.86 | 59.40 | 3,443,533 | -0.06(-0.10%) |
Mar 03, 2016 | 58.87 | 59.46 | 58.63 | 59.46 | 2,863,887 | +0.44(+0.75%) |
Mar 02, 2016 | 58.06 | 59.02 | 57.82 | 59.02 | 2,808,042 | +0.98(+1.69%) |
Mar 01, 2016 | 56.91 | 58.04 | 56.46 | 58.04 | 4,840,389 | +1.93(+3.44%) |
Feb 29, 2016 | 57.13 | 57.34 | 56.08 | 56.11 | 3,987,396 | -1.25(-2.19%) |
Feb 26, 2016 | 56.96 | 58.21 | 56.88 | 57.36 | 3,638,574 | +0.67(+1.17%) |
Feb 25, 2016 | 56.13 | 56.70 | 55.37 | 56.70 | 3,095,403 | +0.86(+1.54%) |
Feb 24, 2016 | 55.29 | 56.03 | 54.16 | 55.83 | 3,391,370 | -0.26(-0.47%) |
Feb 23, 2016 | 57.71 | 57.71 | 55.76 | 56.10 | 4,085,155 | -1.74(-3.01%) |
Feb 22, 2016 | 56.71 | 57.86 | 56.68 | 57.84 | 3,523,471 | +1.73(+3.09%) |
Feb 19, 2016 | 55.91 | 56.23 | 55.28 | 56.11 | 2,878,098 | -0.17(-0.30%) |
Feb 18, 2016 | 55.89 | 56.92 | 55.64 | 56.28 | 5,004,953 | +0.64(+1.15%) |
Feb 17, 2016 | 55.45 | 56.37 | 55.37 | 55.64 | 4,458,832 | +0.83(+1.51%) |
Feb 16, 2016 | 54.38 | 55.59 | 53.84 | 54.81 | 5,048,070 | +1.43(+2.67%) |
Feb 12, 2016 | 52.25 | 53.38 | 53.38 | 53.38 | 6,476,224 | +2.04(+3.97%) |
Feb 11, 2016 | 50.97 | 51.91 | 50.14 | 51.34 | 5,650,281 | -1.44(-2.73%) |
Feb 10, 2016 | 53.36 | 54.38 | 52.73 | 52.79 | 3,757,056 | -0.15(-0.29%) |
Feb 09, 2016 | 50.92 | 53.37 | 50.67 | 52.94 | 5,216,417 | +1.30(+2.51%) |
Feb 08, 2016 | 52.86 | 52.96 | 50.97 | 51.64 | 4,572,881 | -2.09(-3.90%) |
Feb 05, 2016 | 54.21 | 54.81 | 53.12 | 53.74 | 4,136,129 | -0.31(-0.58%) |
Feb 04, 2016 | 53.43 | 54.58 | 53.29 | 54.05 | 5,080,224 | +0.49(+0.92%) |
Feb 03, 2016 | 53.99 | 54.29 | 50.78 | 53.56 | 7,118,593 | -0.05(-0.09%) |
Feb 02, 2016 | 54.13 | 54.16 | 53.28 | 53.61 | 6,126,317 | -1.53(-2.77%) |
Feb 01, 2016 | 55.13 | 55.51 | 54.10 | 55.13 | 5,093,837 | -0.52(-0.93%) |
Jan 29, 2016 | 53.85 | 55.72 | 53.67 | 55.65 | 7,522,905 | +2.23(+4.18%) |
Jan 28, 2016 | 54.10 | 54.10 | 52.68 | 53.42 | 7,654,213 | -0.26(-0.49%) |
Jan 27, 2016 | 51.99 | 54.78 | 51.95 | 53.68 | 10,075,145 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.31 | 50.12 | 51.21 | 6,626,234 | +1.46(+2.93%) |
Jan 25, 2016 | 51.47 | 51.74 | 49.61 | 49.75 | 6,734,437 | -2.07(-3.99%) |
Jan 22, 2016 | 52.71 | 53.09 | 51.33 | 51.82 | 4,891,109 | -0.07(-0.13%) |
Jan 21, 2016 | 51.61 | 52.84 | 51.32 | 51.89 | 4,418,488 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.05 | 49.97 | 51.53 | 6,282,114 | -1.21(-2.30%) |
Jan 19, 2016 | 54.02 | 54.02 | 52.17 | 52.74 | 4,084,981 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,691,912 | -1.48(-2.71%) |
Jan 14, 2016 | 54.29 | 55.22 | 53.02 | 54.79 | 5,392,071 | +0.81(+1.51%) |
Jan 13, 2016 | 56.21 | 56.53 | 53.78 | 53.97 | 6,374,249 | -1.83(-3.28%) |
Jan 12, 2016 | 55.60 | 55.95 | 54.85 | 55.80 | 4,339,477 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.28 | 54.92 | 4,028,836 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.88 | 54.34 | 54.47 | 5,579,951 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 55.00 | 55.19 | 6,648,191 | -2.94(-5.06%) |
Jan 06, 2016 | 58.14 | 59.10 | 57.65 | 58.14 | 4,979,726 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.91 | 6,150,381 | -1.09(-1.81%) |
Jan 04, 2016 | 60.02 | 60.14 | 59.25 | 59.99 | 4,287,468 | -1.22(-1.99%) |
Dec 31, 2015 | 61.67 | 61.22 | 61.22 | 61.22 | 2,030,543 | -0.87(-1.41%) |
Dec 30, 2015 | 62.44 | 62.59 | 62.05 | 62.09 | 1,667,977 | -0.49(-0.79%) |
Dec 29, 2015 | 62.42 | 62.75 | 62.07 | 62.58 | 1,776,585 | +0.54(+0.87%) |
Dec 28, 2015 | 62.04 | 62.27 | 61.30 | 62.04 | 1,850,971 | -0.31(-0.50%) |
Dec 24, 2015 | 62.49 | 62.35 | 62.35 | 62.35 | 955,903 | -0.14(-0.23%) |
Dec 23, 2015 | 62.06 | 62.69 | 61.88 | 62.50 | 2,783,955 | +0.78(+1.26%) |
Dec 22, 2015 | 61.59 | 61.92 | 60.30 | 61.72 | 3,970,431 | +0.16(+0.26%) |
Dec 21, 2015 | 61.95 | 62.34 | 61.02 | 61.55 | 2,951,691 | +0.09(+0.15%) |
Dec 18, 2015 | 62.69 | 62.69 | 61.33 | 61.46 | 6,010,554 | -1.62(-2.57%) |
Dec 17, 2015 | 64.92 | 65.08 | 63.00 | 63.08 | 3,407,930 | -1.68(-2.59%) |
Dec 16, 2015 | 64.62 | 64.92 | 63.10 | 64.76 | 4,922,674 | +0.84(+1.31%) |
Dec 15, 2015 | 62.99 | 64.05 | 62.83 | 63.92 | 3,583,612 | +1.75(+2.81%) |
Dec 14, 2015 | 62.60 | 63.33 | 61.48 | 62.17 | 4,066,041 | -0.31(-0.50%) |
Dec 11, 2015 | 63.01 | 63.23 | 62.17 | 62.49 | 3,437,569 | -1.64(-2.55%) |
Dec 10, 2015 | 63.94 | 64.84 | 63.76 | 64.12 | 2,863,710 | +0.16(+0.25%) |
Dec 09, 2015 | 64.77 | 65.51 | 63.51 | 63.96 | 4,147,631 | -1.22(-1.87%) |
Dec 08, 2015 | 65.69 | 65.92 | 64.91 | 65.18 | 3,101,619 | -1.25(-1.88%) |
Dec 07, 2015 | 66.77 | 67.05 | 66.00 | 66.43 | 2,667,789 | -0.88(-1.31%) |
Dec 04, 2015 | 66.08 | 67.47 | 65.64 | 67.31 | 3,142,913 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.35 | 65.58 | 3,579,398 | -1.22(-1.83%) |
Dec 02, 2015 | 67.52 | 67.81 | 66.70 | 66.80 | 3,031,038 | -0.89(-1.32%) |