Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.03 | 68.99 | 66.83 | 68.35 | 2,015,862 | +1.36(+2.03%) |
Feb 27, 2017 | 66.79 | 67.25 | 66.40 | 66.99 | 947,506 | +0.13(+0.20%) |
Feb 24, 2017 | 66.34 | 67.20 | 66.34 | 66.86 | 988,450 | +0.64(+0.97%) |
Feb 23, 2017 | 65.73 | 66.37 | 65.70 | 66.22 | 1,133,720 | +0.57(+0.87%) |
Feb 22, 2017 | 65.72 | 65.93 | 64.01 | 65.65 | 1,383,952 | +0.47(+0.73%) |
Feb 21, 2017 | 64.68 | 65.23 | 64.52 | 65.18 | 1,169,430 | +0.50(+0.77%) |
Feb 17, 2017 | 64.68 | 64.68 | 64.68 | 0 | +0.32(+0.50%) | |
Feb 16, 2017 | 64.07 | 64.61 | 63.98 | 64.35 | 713,670 | +0.38(+0.59%) |
Feb 15, 2017 | 63.50 | 64.00 | 63.00 | 63.98 | 764,853 | +0.18(+0.27%) |
Feb 14, 2017 | 63.90 | 64.16 | 63.56 | 63.80 | 886,822 | -0.36(-0.56%) |
Feb 13, 2017 | 64.30 | 64.58 | 63.95 | 64.16 | 742,291 | -0.21(-0.33%) |
Feb 10, 2017 | 63.85 | 64.38 | 63.57 | 64.37 | 800,251 | +0.53(+0.84%) |
Feb 09, 2017 | 63.91 | 64.07 | 63.49 | 63.84 | 817,718 | -0.07(-0.11%) |
Feb 08, 2017 | 63.29 | 64.10 | 63.04 | 63.91 | 902,479 | +0.74(+1.17%) |
Feb 07, 2017 | 63.14 | 63.29 | 62.91 | 63.17 | 894,124 | +0.00(+0.00%) |
Feb 06, 2017 | 63.56 | 63.56 | 63.00 | 63.17 | 978,525 | -0.28(-0.44%) |
Feb 03, 2017 | 63.70 | 63.94 | 63.15 | 63.45 | 839,991 | -0.18(-0.28%) |
Feb 02, 2017 | 62.69 | 63.67 | 62.56 | 63.63 | 1,261,431 | +1.04(+1.66%) |
Feb 01, 2017 | 63.55 | 63.57 | 62.44 | 62.59 | 1,509,091 | -1.43(-2.23%) |
Jan 31, 2017 | 62.72 | 64.05 | 62.67 | 64.02 | 1,218,816 | +1.33(+2.13%) |
Jan 30, 2017 | 62.70 | 63.08 | 62.38 | 62.69 | 1,231,911 | -0.35(-0.55%) |
Jan 27, 2017 | 63.03 | 63.20 | 62.78 | 63.04 | 997,119 | +0.10(+0.17%) |
Jan 26, 2017 | 62.48 | 63.14 | 62.33 | 62.93 | 1,079,952 | +0.41(+0.66%) |
Jan 25, 2017 | 62.28 | 62.66 | 61.90 | 62.52 | 1,379,747 | -0.17(-0.26%) |
Jan 24, 2017 | 62.57 | 62.77 | 62.17 | 62.69 | 939,611 | +0.12(+0.19%) |
Jan 23, 2017 | 62.78 | 62.95 | 62.32 | 62.57 | 852,843 | -0.14(-0.22%) |
Jan 20, 2017 | 62.61 | 63.12 | 62.40 | 62.71 | 932,613 | +0.05(+0.08%) |
Jan 19, 2017 | 62.60 | 63.22 | 62.53 | 62.65 | 957,685 | -0.64(-1.01%) |
Jan 18, 2017 | 62.78 | 63.33 | 62.39 | 63.29 | 1,561,633 | +0.46(+0.74%) |
Jan 17, 2017 | 61.99 | 63.06 | 61.90 | 62.83 | 1,098,100 | +1.09(+1.77%) |
Jan 13, 2017 | 61.74 | 61.74 | 61.74 | 0 | +0.11(+0.18%) | |
Jan 12, 2017 | 61.55 | 61.78 | 60.99 | 61.63 | 1,088,800 | +0.10(+0.17%) |
Jan 11, 2017 | 61.60 | 62.11 | 61.30 | 61.52 | 1,085,282 | -0.13(-0.21%) |
Jan 10, 2017 | 62.08 | 62.11 | 61.48 | 61.65 | 1,248,065 | -0.55(-0.88%) |
Jan 09, 2017 | 63.53 | 63.64 | 62.06 | 62.20 | 911,049 | -1.30(-2.05%) |
Jan 06, 2017 | 63.33 | 63.70 | 63.16 | 63.50 | 1,055,084 | -0.08(-0.12%) |
Jan 05, 2017 | 63.37 | 63.82 | 62.52 | 63.58 | 875,356 | +0.10(+0.16%) |
Jan 04, 2017 | 63.19 | 63.64 | 62.91 | 63.47 | 734,124 | +0.49(+0.78%) |
Jan 03, 2017 | 63.09 | 63.16 | 62.34 | 62.99 | 925,390 | -0.10(-0.15%) |
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | -0.31(-0.50%) | |
Dec 29, 2016 | 62.75 | 63.46 | 62.56 | 63.40 | 911,287 | +0.65(+1.03%) |
Dec 28, 2016 | 63.74 | 63.83 | 62.68 | 62.75 | 682,764 | -0.96(-1.51%) |
Dec 27, 2016 | 63.42 | 63.80 | 63.27 | 63.71 | 582,617 | +0.11(+0.18%) |
Dec 23, 2016 | 63.60 | 63.60 | 63.60 | 0 | +0.44(+0.70%) | |
Dec 22, 2016 | 63.49 | 63.79 | 63.06 | 63.15 | 916,982 | -0.31(-0.49%) |
Dec 21, 2016 | 63.95 | 64.48 | 63.45 | 63.46 | 1,058,459 | -0.34(-0.53%) |
Dec 20, 2016 | 64.08 | 64.79 | 63.68 | 63.80 | 1,370,024 | -0.10(-0.16%) |
Dec 19, 2016 | 63.72 | 64.09 | 63.04 | 63.91 | 912,185 | +0.37(+0.59%) |
Dec 16, 2016 | 63.16 | 63.72 | 62.70 | 63.53 | 3,012,314 | +0.78(+1.25%) |
Dec 15, 2016 | 62.67 | 63.05 | 62.34 | 62.75 | 1,353,008 | +0.03(+0.06%) |
Dec 14, 2016 | 64.98 | 65.27 | 62.65 | 62.72 | 1,344,156 | -1.93(-2.98%) |
Dec 13, 2016 | 64.25 | 65.01 | 64.25 | 64.64 | 1,427,937 | +0.36(+0.56%) |
Dec 12, 2016 | 63.20 | 64.29 | 63.20 | 64.28 | 1,271,985 | +0.63(+0.99%) |
Dec 09, 2016 | 63.78 | 63.85 | 63.10 | 63.66 | 1,132,884 | -0.03(-0.04%) |
Dec 08, 2016 | 62.87 | 63.75 | 62.41 | 63.68 | 1,103,281 | +0.34(+0.54%) |
Dec 07, 2016 | 63.10 | 63.67 | 62.98 | 63.34 | 1,211,614 | +0.38(+0.61%) |
Dec 06, 2016 | 63.20 | 63.50 | 62.73 | 62.96 | 1,224,999 | -0.26(-0.41%) |
Dec 05, 2016 | 62.88 | 63.25 | 61.88 | 63.22 | 969,344 | +0.00(+0.00%) |
Dec 02, 2016 | 62.97 | 63.50 | 62.83 | 63.22 | 1,310,967 | +0.70(+1.12%) |
Dec 01, 2016 | 62.79 | 63.12 | 61.83 | 62.52 | 1,154,177 | -0.65(-1.03%) |
Nov 30, 2016 | 65.86 | 65.86 | 63.17 | 63.18 | 1,740,227 | -3.06(-4.62%) |
Nov 29, 2016 | 65.25 | 66.36 | 65.22 | 66.24 | 1,122,858 | +0.94(+1.44%) |
Nov 28, 2016 | 65.09 | 65.92 | 65.08 | 65.30 | 1,094,862 | +0.47(+0.73%) |
Nov 25, 2016 | 63.33 | 64.93 | 63.33 | 64.82 | 631,082 | +1.63(+2.58%) |
Nov 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | -1.44(-2.23%) | |
Nov 22, 2016 | 63.33 | 64.78 | 62.85 | 64.63 | 1,128,811 | +1.48(+2.35%) |
Nov 21, 2016 | 62.85 | 63.21 | 62.56 | 63.15 | 951,316 | +0.53(+0.85%) |
Nov 18, 2016 | 62.55 | 62.99 | 62.24 | 62.62 | 1,141,959 | +0.03(+0.06%) |
Nov 17, 2016 | 62.53 | 63.01 | 62.33 | 62.58 | 1,056,419 | -0.14(-0.22%) |
Nov 16, 2016 | 62.46 | 62.87 | 61.74 | 62.72 | 1,323,436 | +0.29(+0.46%) |
Nov 15, 2016 | 62.02 | 62.61 | 61.84 | 62.44 | 1,355,644 | +0.88(+1.43%) |
Nov 14, 2016 | 61.91 | 62.29 | 60.84 | 61.56 | 1,412,160 | -0.58(-0.94%) |
Nov 11, 2016 | 61.78 | 63.12 | 61.78 | 62.14 | 1,190,950 | +0.22(+0.35%) |
Nov 10, 2016 | 62.86 | 62.92 | 60.51 | 61.92 | 2,686,998 | -1.06(-1.69%) |
Nov 09, 2016 | 64.09 | 64.17 | 62.76 | 62.99 | 1,991,852 | -0.15(-0.23%) |
Nov 08, 2016 | 62.31 | 63.49 | 62.31 | 63.13 | 921,960 | +0.93(+1.50%) |
Nov 07, 2016 | 61.59 | 62.21 | 60.80 | 62.20 | 1,000,122 | +0.99(+1.62%) |
Nov 04, 2016 | 62.75 | 62.91 | 61.21 | 61.21 | 1,366,052 | -1.30(-2.08%) |
Nov 03, 2016 | 62.07 | 62.79 | 61.84 | 62.51 | 1,105,229 | -0.35(-0.55%) |
Nov 02, 2016 | 63.29 | 63.30 | 62.24 | 62.86 | 1,226,570 | -0.49(-0.77%) |
Nov 01, 2016 | 64.21 | 64.21 | 63.22 | 63.34 | 1,348,758 | -0.86(-1.34%) |
Oct 31, 2016 | 63.14 | 64.59 | 63.01 | 64.20 | 1,582,133 | +1.31(+2.08%) |
Oct 28, 2016 | 62.83 | 63.19 | 62.51 | 62.89 | 852,770 | +0.18(+0.29%) |
Oct 27, 2016 | 62.78 | 62.91 | 62.32 | 62.71 | 1,006,854 | -0.16(-0.26%) |
Oct 26, 2016 | 62.95 | 63.19 | 62.58 | 62.88 | 841,156 | -0.11(-0.18%) |
Oct 25, 2016 | 62.42 | 63.04 | 62.15 | 62.99 | 823,128 | +0.48(+0.76%) |
Oct 24, 2016 | 62.28 | 62.59 | 62.10 | 62.51 | 976,457 | +0.43(+0.70%) |
Oct 21, 2016 | 61.80 | 62.30 | 61.74 | 62.08 | 685,931 | -0.14(-0.22%) |
Oct 20, 2016 | 62.22 | 62.60 | 62.00 | 62.22 | 765,911 | +0.08(+0.13%) |
Oct 19, 2016 | 62.60 | 62.70 | 61.51 | 62.14 | 1,315,983 | -0.66(-1.05%) |
Oct 18, 2016 | 62.63 | 63.03 | 62.00 | 62.80 | 1,100,881 | +0.59(+0.95%) |
Oct 17, 2016 | 62.37 | 62.61 | 62.11 | 62.21 | 620,559 | +0.01(+0.01%) |
Oct 14, 2016 | 62.23 | 62.86 | 61.97 | 62.20 | 999,689 | -0.03(-0.04%) |
Oct 13, 2016 | 61.91 | 62.69 | 61.71 | 62.23 | 863,130 | +0.41(+0.66%) |
Oct 12, 2016 | 61.12 | 61.97 | 61.11 | 61.82 | 968,409 | +0.69(+1.13%) |
Oct 11, 2016 | 61.65 | 61.65 | 60.80 | 61.12 | 1,057,282 | -0.77(-1.25%) |
Oct 10, 2016 | 61.42 | 62.09 | 61.41 | 61.90 | 986,137 | +0.64(+1.05%) |
Oct 07, 2016 | 62.24 | 62.62 | 61.23 | 61.25 | 1,189,087 | -0.49(-0.79%) |
Oct 06, 2016 | 61.71 | 61.91 | 61.19 | 61.74 | 1,691,835 | +0.03(+0.04%) |
Oct 05, 2016 | 62.50 | 62.85 | 61.67 | 61.71 | 1,406,778 | -0.64(-1.03%) |
Oct 04, 2016 | 64.04 | 64.32 | 61.84 | 62.36 | 2,064,187 | -1.86(-2.90%) |
Oct 03, 2016 | 64.71 | 64.91 | 64.03 | 64.22 | 1,244,355 | -0.68(-1.04%) |
Sep 30, 2016 | 65.48 | 65.66 | 64.61 | 64.90 | 2,003,595 | -0.12(-0.19%) |
Sep 29, 2016 | 65.81 | 65.91 | 64.83 | 65.02 | 1,082,339 | -1.08(-1.64%) |
Sep 28, 2016 | 66.10 | 66.24 | 65.53 | 66.10 | 891,319 | +0.07(+0.10%) |
Sep 27, 2016 | 66.73 | 67.13 | 65.92 | 66.03 | 1,010,901 | -0.46(-0.69%) |
Sep 26, 2016 | 66.38 | 66.89 | 66.08 | 66.49 | 765,122 | +0.16(+0.25%) |
Sep 23, 2016 | 67.46 | 67.46 | 66.32 | 66.33 | 1,287,936 | -0.75(-1.12%) |
Sep 22, 2016 | 66.86 | 67.22 | 66.69 | 67.08 | 1,171,326 | +0.51(+0.77%) |
Sep 21, 2016 | 65.25 | 66.64 | 65.14 | 66.57 | 1,368,319 | +1.40(+2.16%) |
Sep 20, 2016 | 65.62 | 65.95 | 65.16 | 65.17 | 1,050,637 | -0.03(-0.04%) |
Sep 19, 2016 | 64.76 | 65.26 | 64.63 | 65.19 | 942,276 | +0.74(+1.14%) |
Sep 16, 2016 | 63.80 | 64.65 | 63.80 | 64.45 | 2,163,677 | +0.53(+0.83%) |
Sep 15, 2016 | 63.49 | 64.06 | 63.41 | 63.93 | 1,036,783 | +0.39(+0.61%) |
Sep 14, 2016 | 63.39 | 64.12 | 63.11 | 63.54 | 1,495,429 | +0.27(+0.42%) |
Sep 13, 2016 | 63.60 | 63.86 | 63.06 | 63.27 | 1,432,427 | -0.46(-0.72%) |
Sep 12, 2016 | 62.76 | 64.01 | 62.54 | 63.73 | 1,398,546 | +0.87(+1.38%) |
Sep 09, 2016 | 65.07 | 65.22 | 62.86 | 62.86 | 1,756,816 | -2.81(-4.28%) |
Sep 08, 2016 | 65.64 | 66.17 | 65.41 | 65.67 | 830,539 | -0.23(-0.36%) |
Sep 07, 2016 | 65.70 | 66.08 | 65.18 | 65.90 | 1,032,072 | +0.09(+0.13%) |
Sep 06, 2016 | 64.97 | 66.02 | 64.97 | 65.82 | 1,459,871 | +0.95(+1.47%) |
Sep 02, 2016 | 63.73 | 64.86 | 64.86 | 64.86 | 1,704,227 | +1.25(+1.96%) |
Sep 01, 2016 | 63.93 | 64.12 | 63.55 | 63.61 | 1,319,389 | -0.55(-0.85%) |
Aug 31, 2016 | 64.17 | 64.32 | 63.68 | 64.16 | 1,343,247 | -0.03(-0.05%) |
Aug 30, 2016 | 65.47 | 65.74 | 64.12 | 64.19 | 1,302,588 | -1.21(-1.86%) |
Aug 29, 2016 | 65.13 | 65.78 | 65.03 | 65.41 | 1,638,158 | +0.55(+0.84%) |
Aug 26, 2016 | 66.18 | 66.72 | 64.82 | 64.86 | 1,495,286 | -1.27(-1.93%) |
Aug 25, 2016 | 66.12 | 66.60 | 66.09 | 66.14 | 701,128 | +0.01(+0.01%) |
Aug 24, 2016 | 66.22 | 66.34 | 65.58 | 66.13 | 765,487 | -0.20(-0.30%) |
Aug 23, 2016 | 66.41 | 66.73 | 66.32 | 66.33 | 1,112,730 | -0.12(-0.18%) |
Aug 22, 2016 | 66.34 | 66.78 | 66.22 | 66.45 | 854,324 | +0.16(+0.25%) |
Aug 19, 2016 | 66.87 | 66.99 | 65.87 | 66.28 | 1,130,538 | -0.83(-1.24%) |
Aug 18, 2016 | 66.64 | 67.15 | 66.54 | 67.12 | 1,461,265 | +0.38(+0.57%) |
Aug 17, 2016 | 65.58 | 66.80 | 64.83 | 66.73 | 1,945,473 | +1.24(+1.89%) |
Aug 16, 2016 | 66.26 | 66.26 | 65.34 | 65.49 | 1,513,927 | -0.88(-1.32%) |
Aug 15, 2016 | 67.45 | 67.75 | 66.36 | 66.37 | 1,244,157 | -1.06(-1.57%) |
Aug 12, 2016 | 67.91 | 68.10 | 67.37 | 67.43 | 1,293,302 | -0.06(-0.09%) |
Aug 11, 2016 | 67.73 | 67.92 | 67.09 | 67.49 | 1,460,274 | -0.24(-0.36%) |
Aug 10, 2016 | 67.42 | 67.78 | 67.21 | 67.73 | 1,237,593 | +0.32(+0.48%) |
Aug 09, 2016 | 67.41 | 67.59 | 66.88 | 67.41 | 1,730,691 | +0.08(+0.12%) |
Aug 08, 2016 | 68.00 | 68.62 | 67.23 | 67.33 | 2,142,312 | -0.72(-1.06%) |
Aug 05, 2016 | 69.64 | 69.68 | 67.81 | 68.05 | 2,808,661 | -1.45(-2.08%) |
Aug 04, 2016 | 69.91 | 70.21 | 69.15 | 69.50 | 1,604,350 | -0.56(-0.80%) |
Aug 03, 2016 | 70.89 | 71.04 | 69.94 | 70.06 | 1,238,513 | -0.78(-1.10%) |
Aug 02, 2016 | 71.29 | 71.42 | 70.65 | 70.84 | 1,057,827 | -0.66(-0.93%) |
Aug 01, 2016 | 71.21 | 71.64 | 71.05 | 71.50 | 912,527 | +0.22(+0.31%) |
Jul 29, 2016 | 70.78 | 71.63 | 70.78 | 71.28 | 1,075,054 | +0.45(+0.63%) |
Jul 28, 2016 | 70.26 | 71.10 | 70.12 | 70.83 | 1,059,695 | +0.51(+0.72%) |
Jul 27, 2016 | 70.75 | 70.96 | 69.59 | 70.32 | 1,531,867 | -0.66(-0.92%) |
Jul 26, 2016 | 71.63 | 71.82 | 70.79 | 70.98 | 1,045,179 | -0.52(-0.72%) |
Jul 25, 2016 | 71.61 | 71.67 | 71.07 | 71.49 | 923,771 | -0.01(-0.01%) |
Jul 22, 2016 | 70.23 | 71.64 | 70.23 | 71.50 | 1,605,842 | +1.46(+2.08%) |
Jul 21, 2016 | 70.24 | 70.24 | 69.45 | 70.04 | 2,010,743 | -0.38(-0.54%) |
Jul 20, 2016 | 70.60 | 70.77 | 70.20 | 70.42 | 1,025,604 | -0.11(-0.16%) |
Jul 19, 2016 | 70.44 | 70.57 | 70.09 | 70.54 | 1,353,390 | +0.23(+0.33%) |
Jul 18, 2016 | 70.43 | 70.73 | 70.23 | 70.30 | 1,687,235 | -0.12(-0.17%) |
Jul 15, 2016 | 70.66 | 71.15 | 70.35 | 70.42 | 1,001,929 | -0.12(-0.17%) |
Jul 14, 2016 | 70.35 | 70.67 | 70.09 | 70.54 | 1,360,110 | -0.23(-0.33%) |
Jul 13, 2016 | 70.62 | 70.93 | 70.44 | 70.78 | 1,612,309 | +0.61(+0.87%) |
Jul 12, 2016 | 71.22 | 71.43 | 70.09 | 70.16 | 2,240,549 | -1.27(-1.78%) |
Jul 11, 2016 | 71.82 | 71.82 | 71.09 | 71.43 | 2,031,711 | -0.52(-0.72%) |
Jul 08, 2016 | 70.94 | 71.98 | 71.28 | 71.95 | 1,997,940 | +0.67(+0.94%) |
Jul 07, 2016 | 72.24 | 72.37 | 71.06 | 71.28 | 2,392,488 | -1.29(-1.77%) |
Jul 06, 2016 | 72.42 | 72.86 | 71.67 | 72.56 | 2,074,086 | -0.60(-0.81%) |
Jul 05, 2016 | 72.59 | 73.57 | 72.33 | 73.16 | 1,509,781 | +0.57(+0.78%) |
Jul 01, 2016 | 73.20 | 72.59 | 72.59 | 72.59 | 1,211,054 | -0.35(-0.49%) |
Jun 30, 2016 | 71.29 | 72.97 | 71.12 | 72.94 | 2,261,244 | +1.89(+2.66%) |
Jun 29, 2016 | 71.43 | 71.80 | 70.81 | 71.05 | 1,789,503 | +0.17(+0.24%) |
Jun 28, 2016 | 71.06 | 71.27 | 69.71 | 70.88 | 1,917,156 | +0.35(+0.50%) |
Jun 27, 2016 | 69.22 | 70.79 | 69.08 | 70.53 | 2,267,367 | +1.54(+2.23%) |
Jun 24, 2016 | 67.05 | 69.82 | 67.05 | 68.99 | 3,015,801 | +0.85(+1.25%) |
Jun 23, 2016 | 67.76 | 68.14 | 67.39 | 68.14 | 1,068,155 | +0.59(+0.87%) |
Jun 22, 2016 | 67.54 | 67.76 | 67.17 | 67.55 | 1,052,938 | +0.09(+0.14%) |
Jun 21, 2016 | 67.15 | 67.80 | 66.77 | 67.45 | 1,449,180 | +0.47(+0.71%) |
Jun 20, 2016 | 67.54 | 67.54 | 66.25 | 66.98 | 2,316,438 | -0.49(-0.73%) |
Jun 17, 2016 | 67.79 | 68.01 | 66.89 | 67.47 | 2,360,546 | -0.44(-0.65%) |
Jun 16, 2016 | 67.18 | 67.97 | 67.18 | 67.91 | 1,309,229 | +0.75(+1.12%) |
Jun 15, 2016 | 67.54 | 67.77 | 66.59 | 67.16 | 1,098,522 | -0.18(-0.27%) |
Jun 14, 2016 | 66.74 | 67.35 | 66.46 | 67.34 | 1,377,280 | +0.31(+0.46%) |
Jun 13, 2016 | 66.98 | 67.41 | 66.88 | 67.03 | 1,153,986 | +0.14(+0.21%) |
Jun 10, 2016 | 66.55 | 67.12 | 66.48 | 66.89 | 973,070 | +0.03(+0.04%) |
Jun 09, 2016 | 66.02 | 66.94 | 65.75 | 66.87 | 970,633 | +0.66(+0.99%) |
Jun 08, 2016 | 65.49 | 66.25 | 65.33 | 66.21 | 922,360 | +0.64(+0.97%) |
Jun 07, 2016 | 65.33 | 65.92 | 65.23 | 65.57 | 937,444 | +0.12(+0.18%) |
Jun 06, 2016 | 65.63 | 65.88 | 65.17 | 65.45 | 1,203,598 | -0.54(-0.82%) |
Jun 03, 2016 | 65.46 | 66.25 | 65.44 | 66.00 | 1,178,696 | +1.09(+1.68%) |
Jun 02, 2016 | 64.94 | 64.94 | 64.04 | 64.91 | 1,120,051 | -0.03(-0.05%) |
Jun 01, 2016 | 63.92 | 64.94 | 63.83 | 64.94 | 1,210,298 | +0.98(+1.54%) |
May 31, 2016 | 64.02 | 64.37 | 63.73 | 63.96 | 2,033,559 | -0.02(-0.03%) |
May 27, 2016 | 63.85 | 63.98 | 63.98 | 63.98 | 1,108,521 | +0.12(+0.19%) |
May 26, 2016 | 63.38 | 63.96 | 63.01 | 63.85 | 1,331,116 | +0.60(+0.96%) |
May 25, 2016 | 63.96 | 64.34 | 63.08 | 63.25 | 1,494,148 | -0.60(-0.95%) |
May 24, 2016 | 63.40 | 63.91 | 63.03 | 63.85 | 1,427,583 | +0.72(+1.13%) |
May 23, 2016 | 63.55 | 63.77 | 63.09 | 63.14 | 1,021,054 | -0.22(-0.35%) |
May 20, 2016 | 63.53 | 63.76 | 62.97 | 63.36 | 4,046,393 | +0.01(+0.01%) |
May 19, 2016 | 62.65 | 63.36 | 62.27 | 63.35 | 1,052,404 | +0.66(+1.05%) |
May 18, 2016 | 62.93 | 63.86 | 62.09 | 62.70 | 1,692,575 | -0.60(-0.94%) |
May 17, 2016 | 64.78 | 64.91 | 62.86 | 63.29 | 1,701,905 | -1.61(-2.49%) |
May 16, 2016 | 64.21 | 64.95 | 64.09 | 64.91 | 998,708 | +0.42(+0.66%) |
May 13, 2016 | 64.42 | 64.76 | 64.04 | 64.48 | 826,860 | -0.20(-0.31%) |
May 12, 2016 | 64.34 | 64.82 | 64.02 | 64.68 | 1,267,884 | +0.36(+0.56%) |
May 11, 2016 | 64.39 | 64.49 | 63.76 | 64.32 | 1,129,799 | +0.01(+0.01%) |
May 10, 2016 | 64.23 | 64.45 | 63.93 | 64.31 | 1,084,205 | +0.19(+0.30%) |
May 09, 2016 | 64.04 | 64.29 | 63.82 | 64.12 | 1,478,962 | +0.23(+0.36%) |
May 06, 2016 | 63.16 | 63.96 | 62.62 | 63.89 | 1,835,224 | +0.71(+1.12%) |
May 05, 2016 | 63.78 | 64.63 | 62.89 | 63.18 | 1,828,926 | -0.76(-1.18%) |
May 04, 2016 | 63.38 | 64.31 | 62.92 | 63.94 | 1,640,646 | +0.45(+0.70%) |
May 03, 2016 | 63.76 | 64.05 | 63.16 | 63.49 | 1,598,632 | -0.22(-0.35%) |
May 02, 2016 | 62.78 | 63.78 | 62.40 | 63.71 | 1,838,082 | +1.23(+1.97%) |
Apr 29, 2016 | 61.90 | 62.59 | 61.40 | 62.49 | 1,675,895 | +0.32(+0.51%) |
Apr 28, 2016 | 61.53 | 62.40 | 61.41 | 62.17 | 1,113,218 | +0.19(+0.30%) |
Apr 27, 2016 | 61.51 | 62.15 | 61.08 | 61.98 | 1,329,463 | +0.65(+1.06%) |
Apr 26, 2016 | 60.88 | 61.62 | 60.82 | 61.33 | 1,491,284 | +0.52(+0.86%) |
Apr 25, 2016 | 60.29 | 60.80 | 59.91 | 60.80 | 1,884,725 | +1.34(+2.25%) |
Apr 22, 2016 | 58.74 | 59.63 | 58.74 | 59.46 | 1,775,238 | +0.84(+1.44%) |
Apr 21, 2016 | 60.61 | 60.62 | 58.47 | 58.62 | 3,080,228 | -2.25(-3.70%) |
Apr 20, 2016 | 62.09 | 62.18 | 60.83 | 60.87 | 1,363,781 | -1.13(-1.83%) |
Apr 19, 2016 | 61.57 | 62.01 | 61.22 | 62.00 | 1,021,071 | +0.43(+0.70%) |
Apr 18, 2016 | 61.17 | 61.59 | 60.73 | 61.57 | 1,095,073 | +0.38(+0.62%) |
Apr 15, 2016 | 60.37 | 61.34 | 60.37 | 61.20 | 1,674,931 | +0.70(+1.16%) |
Apr 14, 2016 | 60.26 | 60.55 | 60.16 | 60.49 | 972,609 | +0.04(+0.07%) |
Apr 13, 2016 | 60.78 | 60.78 | 59.79 | 60.45 | 1,014,318 | +0.00(+0.00%) |
Apr 12, 2016 | 60.20 | 60.50 | 59.82 | 60.45 | 1,013,895 | +0.25(+0.41%) |
Apr 11, 2016 | 60.71 | 60.82 | 60.13 | 60.20 | 1,075,236 | -0.24(-0.40%) |
Apr 08, 2016 | 59.90 | 60.65 | 59.90 | 60.44 | 1,256,400 | +0.50(+0.83%) |
Apr 07, 2016 | 59.60 | 60.27 | 59.45 | 59.94 | 1,937,777 | +0.26(+0.43%) |
Apr 06, 2016 | 59.26 | 59.69 | 58.96 | 59.69 | 1,606,651 | +0.39(+0.65%) |
Apr 05, 2016 | 59.75 | 59.96 | 59.25 | 59.30 | 1,927,902 | -0.49(-0.82%) |
Apr 04, 2016 | 59.69 | 59.97 | 59.21 | 59.79 | 1,434,435 | +0.10(+0.17%) |
Apr 01, 2016 | 59.12 | 59.85 | 59.08 | 59.69 | 1,530,166 | +0.49(+0.83%) |
Mar 31, 2016 | 59.04 | 59.60 | 58.80 | 59.20 | 1,635,051 | +0.27(+0.47%) |
Mar 30, 2016 | 58.96 | 59.18 | 58.53 | 58.92 | 1,164,717 | -0.09(-0.16%) |
Mar 29, 2016 | 57.68 | 59.13 | 57.68 | 59.02 | 1,780,290 | +1.36(+2.35%) |
Mar 28, 2016 | 57.96 | 58.55 | 57.56 | 57.66 | 1,406,977 | -0.42(-0.72%) |
Mar 24, 2016 | 58.12 | 58.08 | 58.08 | 58.08 | 1,835,035 | +0.07(+0.12%) |
Mar 23, 2016 | 58.24 | 58.31 | 57.81 | 58.01 | 1,209,284 | -0.05(-0.09%) |
Mar 22, 2016 | 58.01 | 58.31 | 57.85 | 58.06 | 1,970,983 | +0.05(+0.09%) |
Mar 21, 2016 | 58.41 | 58.70 | 57.92 | 58.01 | 2,504,785 | -0.40(-0.68%) |
Mar 18, 2016 | 60.11 | 60.13 | 58.40 | 58.41 | 3,817,931 | -1.68(-2.80%) |
Mar 17, 2016 | 59.16 | 60.20 | 58.91 | 60.09 | 2,317,562 | +0.92(+1.55%) |
Mar 16, 2016 | 58.74 | 59.26 | 58.01 | 59.17 | 1,797,587 | +0.27(+0.45%) |
Mar 15, 2016 | 58.12 | 59.23 | 58.12 | 58.90 | 1,666,001 | +0.51(+0.87%) |
Mar 14, 2016 | 58.36 | 58.70 | 58.09 | 58.40 | 1,745,840 | -0.09(-0.16%) |
Mar 11, 2016 | 59.04 | 59.25 | 58.26 | 58.49 | 2,358,807 | -0.10(-0.18%) |
Mar 10, 2016 | 59.00 | 59.24 | 58.29 | 58.59 | 1,993,353 | -0.39(-0.67%) |
Mar 09, 2016 | 58.63 | 59.24 | 58.47 | 58.99 | 1,741,459 | +0.27(+0.47%) |
Mar 08, 2016 | 57.83 | 58.93 | 57.62 | 58.72 | 2,739,460 | +0.88(+1.53%) |
Mar 07, 2016 | 58.17 | 58.26 | 57.56 | 57.83 | 2,505,328 | -0.46(-0.78%) |
Mar 04, 2016 | 58.01 | 58.31 | 57.22 | 58.29 | 3,848,533 | -0.03(-0.04%) |
Mar 03, 2016 | 58.89 | 58.94 | 57.89 | 58.31 | 39,086,720 | -0.74(-1.25%) |
Mar 02, 2016 | 58.61 | 59.28 | 57.59 | 59.05 | 15,807,297 | +2.97(+5.30%) |