Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.70 | 83.91 | 82.29 | 83.00 | 1,967,769 | -0.72(-0.86%) |
Feb 27, 2017 | 82.76 | 83.76 | 82.16 | 83.72 | 1,419,878 | +0.81(+0.98%) |
Feb 24, 2017 | 82.50 | 83.17 | 81.43 | 82.90 | 1,654,547 | -0.53(-0.64%) |
Feb 23, 2017 | 84.79 | 84.86 | 82.55 | 83.44 | 1,872,671 | -1.23(-1.45%) |
Feb 22, 2017 | 84.47 | 85.07 | 84.08 | 84.66 | 1,596,464 | +0.12(+0.15%) |
Feb 21, 2017 | 84.59 | 85.36 | 83.78 | 84.54 | 2,944,424 | +0.19(+0.23%) |
Feb 17, 2017 | 84.35 | 84.35 | 84.35 | 0 | +3.43(+4.24%) | |
Feb 16, 2017 | 80.84 | 81.03 | 80.19 | 80.92 | 1,470,179 | +0.26(+0.33%) |
Feb 15, 2017 | 80.56 | 81.07 | 79.88 | 80.65 | 1,782,936 | +0.29(+0.36%) |
Feb 14, 2017 | 80.82 | 80.96 | 79.25 | 80.36 | 1,839,702 | -0.73(-0.90%) |
Feb 13, 2017 | 81.14 | 81.68 | 80.78 | 81.09 | 1,473,679 | +0.37(+0.46%) |
Feb 10, 2017 | 81.18 | 81.20 | 80.02 | 80.72 | 2,224,419 | -0.23(-0.28%) |
Feb 09, 2017 | 80.60 | 81.53 | 79.87 | 80.95 | 3,144,215 | +0.68(+0.85%) |
Feb 08, 2017 | 80.20 | 80.84 | 79.61 | 80.27 | 2,126,545 | -0.08(-0.10%) |
Feb 07, 2017 | 80.01 | 80.72 | 79.81 | 80.35 | 1,491,336 | +0.34(+0.43%) |
Feb 06, 2017 | 80.06 | 80.17 | 79.41 | 80.01 | 1,666,286 | -0.15(-0.19%) |
Feb 03, 2017 | 79.94 | 80.46 | 79.56 | 80.15 | 1,453,591 | +0.39(+0.49%) |
Feb 02, 2017 | 79.49 | 80.13 | 78.91 | 79.76 | 2,883,807 | -0.55(-0.69%) |
Feb 01, 2017 | 81.89 | 82.72 | 79.94 | 80.31 | 4,340,747 | +0.00(+0.00%) |
Jan 31, 2017 | 80.82 | 80.96 | 79.03 | 80.31 | 2,839,108 | -0.85(-1.05%) |
Jan 30, 2017 | 79.80 | 81.24 | 78.74 | 81.16 | 2,843,199 | +0.86(+1.07%) |
Jan 27, 2017 | 79.90 | 80.68 | 79.64 | 80.31 | 1,954,887 | +0.87(+1.10%) |
Jan 26, 2017 | 80.30 | 80.86 | 79.37 | 79.43 | 2,686,220 | -0.75(-0.94%) |
Jan 25, 2017 | 81.17 | 81.85 | 79.70 | 80.18 | 3,692,111 | -0.35(-0.43%) |
Jan 24, 2017 | 78.82 | 80.94 | 78.82 | 80.53 | 5,216,130 | +1.83(+2.33%) |
Jan 23, 2017 | 77.57 | 79.49 | 76.56 | 78.70 | 7,467,526 | +1.31(+1.69%) |
Jan 20, 2017 | 74.19 | 77.59 | 73.92 | 77.39 | 18,075,968 | +8.91(+13.01%) |
Jan 19, 2017 | 68.84 | 69.34 | 68.24 | 68.48 | 4,634,109 | -0.71(-1.02%) |
Jan 18, 2017 | 67.55 | 69.19 | 67.35 | 69.19 | 3,557,654 | +2.08(+3.10%) |
Jan 17, 2017 | 67.76 | 68.45 | 66.76 | 67.11 | 2,740,779 | -1.26(-1.84%) |
Jan 13, 2017 | 68.37 | 68.37 | 68.37 | 0 | +1.38(+2.06%) | |
Jan 12, 2017 | 66.51 | 67.13 | 65.17 | 66.99 | 4,886,812 | -1.45(-2.12%) |
Jan 11, 2017 | 67.49 | 68.71 | 66.78 | 68.44 | 2,428,372 | +0.96(+1.42%) |
Jan 10, 2017 | 66.06 | 67.66 | 66.04 | 67.48 | 2,025,636 | +1.45(+2.19%) |
Jan 09, 2017 | 66.30 | 67.17 | 65.66 | 66.03 | 2,671,050 | +0.60(+0.92%) |
Jan 06, 2017 | 65.30 | 65.88 | 64.87 | 65.42 | 1,843,746 | +0.34(+0.52%) |
Jan 05, 2017 | 65.16 | 65.79 | 64.53 | 65.08 | 2,099,484 | -0.37(-0.56%) |
Jan 04, 2017 | 65.86 | 66.03 | 65.02 | 65.45 | 1,929,060 | -0.14(-0.21%) |
Jan 03, 2017 | 65.65 | 66.54 | 64.94 | 65.59 | 2,989,725 | +0.43(+0.66%) |
Dec 30, 2016 | 65.16 | 65.16 | 65.16 | 0 | -1.66(-2.48%) | |
Dec 29, 2016 | 66.98 | 67.31 | 66.01 | 66.82 | 1,334,888 | -0.41(-0.61%) |
Dec 28, 2016 | 68.49 | 68.60 | 67.15 | 67.23 | 1,226,446 | -1.13(-1.66%) |
Dec 27, 2016 | 67.99 | 68.80 | 67.78 | 68.37 | 823,014 | +0.26(+0.38%) |
Dec 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | -0.10(-0.15%) | |
Dec 22, 2016 | 68.02 | 68.37 | 67.21 | 68.21 | 1,953,787 | +0.94(+1.40%) |
Dec 21, 2016 | 66.91 | 67.34 | 66.34 | 67.27 | 1,712,761 | +0.40(+0.60%) |
Dec 20, 2016 | 67.66 | 67.89 | 66.61 | 66.86 | 1,534,844 | -0.72(-1.07%) |
Dec 19, 2016 | 67.16 | 68.37 | 67.13 | 67.59 | 1,279,380 | +0.55(+0.82%) |
Dec 16, 2016 | 67.65 | 68.59 | 66.92 | 67.04 | 2,675,892 | -0.35(-0.52%) |
Dec 15, 2016 | 65.64 | 67.93 | 65.14 | 67.39 | 2,670,741 | +1.81(+2.75%) |
Dec 14, 2016 | 66.76 | 67.21 | 65.13 | 65.58 | 3,002,811 | -1.52(-2.26%) |
Dec 13, 2016 | 67.03 | 67.76 | 66.29 | 67.10 | 1,948,876 | +0.54(+0.81%) |
Dec 12, 2016 | 66.65 | 67.28 | 65.78 | 66.56 | 2,638,756 | -0.58(-0.87%) |
Dec 09, 2016 | 70.35 | 70.73 | 66.03 | 67.14 | 5,442,472 | -2.26(-3.26%) |
Dec 08, 2016 | 67.47 | 69.60 | 67.19 | 69.40 | 3,110,869 | +1.90(+2.82%) |
Dec 07, 2016 | 66.14 | 67.78 | 64.81 | 67.50 | 2,831,733 | +1.02(+1.54%) |
Dec 06, 2016 | 65.75 | 66.81 | 65.30 | 66.48 | 3,779,845 | +1.18(+1.80%) |
Dec 05, 2016 | 64.34 | 65.44 | 64.14 | 65.30 | 3,322,233 | +1.29(+2.02%) |
Dec 02, 2016 | 62.57 | 64.10 | 62.54 | 64.01 | 2,207,974 | +1.36(+2.17%) |
Dec 01, 2016 | 67.14 | 67.27 | 62.54 | 62.65 | 4,682,552 | -4.43(-6.60%) |
Nov 30, 2016 | 67.63 | 67.89 | 66.72 | 67.07 | 1,827,925 | -0.32(-0.48%) |
Nov 29, 2016 | 67.28 | 67.83 | 66.58 | 67.40 | 1,972,472 | -0.07(-0.10%) |
Nov 28, 2016 | 67.26 | 67.94 | 66.18 | 67.47 | 2,069,190 | +0.25(+0.38%) |
Nov 25, 2016 | 68.31 | 68.35 | 66.76 | 67.21 | 1,346,015 | -1.13(-1.66%) |
Nov 23, 2016 | 68.35 | 68.35 | 68.35 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.29 | 69.95 | 68.94 | 69.27 | 1,396,088 | +0.38(+0.54%) |
Nov 21, 2016 | 68.48 | 69.06 | 68.25 | 68.89 | 1,734,495 | +0.63(+0.92%) |
Nov 18, 2016 | 67.92 | 68.90 | 67.13 | 68.26 | 2,509,186 | +0.23(+0.33%) |
Nov 17, 2016 | 66.46 | 68.06 | 66.06 | 68.03 | 1,852,308 | +1.60(+2.40%) |
Nov 16, 2016 | 65.77 | 66.75 | 65.46 | 66.44 | 1,869,128 | +0.17(+0.25%) |
Nov 15, 2016 | 64.74 | 66.55 | 64.35 | 66.27 | 2,407,728 | +1.89(+2.94%) |
Nov 14, 2016 | 65.03 | 65.06 | 63.99 | 64.38 | 3,007,391 | -0.41(-0.63%) |
Nov 11, 2016 | 66.08 | 67.73 | 64.52 | 64.79 | 4,617,826 | -1.22(-1.84%) |
Nov 10, 2016 | 67.73 | 69.12 | 66.03 | 66.00 | 3,757,898 | -1.52(-2.25%) |
Nov 09, 2016 | 65.03 | 68.03 | 64.78 | 67.53 | 3,977,117 | +0.29(+0.43%) |
Nov 08, 2016 | 66.83 | 67.84 | 66.09 | 67.24 | 2,540,606 | +0.08(+0.12%) |
Nov 07, 2016 | 66.66 | 67.21 | 65.47 | 67.16 | 3,108,523 | +1.89(+2.89%) |
Nov 04, 2016 | 63.13 | 66.83 | 63.04 | 65.27 | 6,576,957 | +0.35(+0.54%) |
Nov 03, 2016 | 64.91 | 66.79 | 64.68 | 64.93 | 4,101,158 | -0.31(-0.48%) |
Nov 02, 2016 | 65.78 | 66.40 | 65.06 | 65.24 | 1,933,736 | -0.68(-1.03%) |
Nov 01, 2016 | 66.88 | 67.61 | 65.00 | 65.92 | 2,050,715 | -0.98(-1.47%) |
Oct 31, 2016 | 66.04 | 67.18 | 65.23 | 66.90 | 2,169,523 | +1.06(+1.61%) |
Oct 28, 2016 | 67.74 | 67.81 | 65.75 | 65.84 | 3,123,213 | -1.34(-1.99%) |
Oct 27, 2016 | 67.98 | 68.33 | 66.99 | 67.18 | 1,679,784 | -0.24(-0.36%) |
Oct 26, 2016 | 67.33 | 68.42 | 67.16 | 67.42 | 2,519,181 | -0.47(-0.69%) |
Oct 25, 2016 | 67.98 | 68.81 | 67.74 | 67.89 | 1,920,244 | -0.36(-0.52%) |
Oct 24, 2016 | 67.83 | 68.86 | 67.83 | 68.25 | 1,987,322 | +0.89(+1.32%) |
Oct 21, 2016 | 67.60 | 67.90 | 66.84 | 67.36 | 2,185,722 | -0.54(-0.79%) |
Oct 20, 2016 | 67.58 | 68.26 | 66.99 | 67.90 | 1,454,016 | +0.16(+0.23%) |
Oct 19, 2016 | 67.12 | 67.85 | 66.75 | 67.74 | 1,233,094 | +0.23(+0.33%) |
Oct 18, 2016 | 67.91 | 68.15 | 67.41 | 67.52 | 1,279,088 | +0.83(+1.24%) |
Oct 17, 2016 | 67.50 | 67.94 | 66.50 | 66.69 | 1,985,575 | -0.81(-1.20%) |
Oct 14, 2016 | 67.70 | 69.12 | 67.33 | 67.50 | 2,378,215 | +0.19(+0.28%) |
Oct 13, 2016 | 67.80 | 67.84 | 66.26 | 67.31 | 2,535,700 | -1.23(-1.79%) |
Oct 12, 2016 | 69.09 | 69.13 | 67.95 | 68.53 | 2,364,695 | -0.53(-0.77%) |
Oct 11, 2016 | 70.18 | 71.54 | 68.39 | 69.06 | 5,765,004 | -0.63(-0.90%) |
Oct 10, 2016 | 69.37 | 70.59 | 69.22 | 69.69 | 2,677,550 | +0.68(+0.98%) |
Oct 07, 2016 | 69.00 | 69.19 | 67.50 | 69.01 | 3,433,395 | +0.03(+0.04%) |
Oct 06, 2016 | 67.98 | 69.06 | 67.57 | 68.99 | 2,993,281 | +1.38(+2.05%) |
Oct 05, 2016 | 67.08 | 67.99 | 66.79 | 67.60 | 2,428,210 | +1.01(+1.51%) |
Oct 04, 2016 | 65.56 | 67.10 | 65.56 | 66.59 | 3,406,540 | +1.10(+1.67%) |
Oct 03, 2016 | 65.87 | 66.75 | 65.35 | 65.50 | 2,621,734 | -0.70(-1.06%) |
Sep 30, 2016 | 64.26 | 66.36 | 64.24 | 66.20 | 4,725,599 | +2.50(+3.93%) |
Sep 29, 2016 | 64.16 | 64.72 | 62.66 | 63.70 | 3,932,856 | -0.88(-1.36%) |
Sep 28, 2016 | 65.07 | 65.77 | 64.21 | 64.58 | 2,227,318 | +0.30(+0.47%) |
Sep 27, 2016 | 63.43 | 64.32 | 62.91 | 64.27 | 2,770,182 | +0.96(+1.51%) |
Sep 26, 2016 | 64.29 | 64.71 | 63.24 | 63.32 | 3,501,619 | -1.70(-2.61%) |
Sep 23, 2016 | 66.67 | 66.87 | 64.39 | 65.01 | 4,106,162 | -1.85(-2.77%) |
Sep 22, 2016 | 67.19 | 67.33 | 66.40 | 66.86 | 1,996,686 | +0.14(+0.21%) |
Sep 21, 2016 | 66.25 | 66.95 | 65.82 | 66.73 | 2,933,586 | +0.89(+1.35%) |
Sep 20, 2016 | 66.34 | 66.40 | 65.23 | 65.84 | 3,138,644 | -0.32(-0.49%) |
Sep 19, 2016 | 66.73 | 67.72 | 65.90 | 66.16 | 2,937,708 | +0.02(+0.03%) |
Sep 16, 2016 | 67.08 | 67.16 | 65.21 | 66.14 | 6,265,355 | -0.83(-1.23%) |
Sep 15, 2016 | 63.47 | 67.17 | 63.46 | 66.97 | 9,036,170 | +4.02(+6.38%) |
Sep 14, 2016 | 60.63 | 62.98 | 60.44 | 62.95 | 6,105,964 | +2.64(+4.38%) |
Sep 13, 2016 | 59.56 | 61.26 | 59.34 | 60.31 | 5,537,523 | +0.89(+1.49%) |
Sep 12, 2016 | 57.39 | 59.63 | 57.18 | 59.42 | 5,157,050 | +1.37(+2.37%) |
Sep 09, 2016 | 61.31 | 61.46 | 57.44 | 58.05 | 8,730,017 | -4.06(-6.54%) |
Sep 08, 2016 | 62.54 | 62.55 | 61.60 | 62.11 | 3,495,584 | -0.54(-0.86%) |
Sep 07, 2016 | 63.63 | 64.14 | 62.23 | 62.65 | 3,911,582 | -0.83(-1.31%) |
Sep 06, 2016 | 64.59 | 64.79 | 62.82 | 63.48 | 4,902,359 | -1.40(-2.16%) |
Sep 02, 2016 | 65.43 | 64.88 | 64.88 | 64.88 | 1,735,256 | -0.41(-0.63%) |
Sep 01, 2016 | 65.03 | 65.38 | 64.53 | 65.29 | 2,409,588 | +0.20(+0.31%) |
Aug 31, 2016 | 64.46 | 65.42 | 64.26 | 65.09 | 2,432,102 | +0.57(+0.89%) |
Aug 30, 2016 | 64.69 | 65.90 | 64.20 | 64.52 | 4,484,439 | -0.89(-1.36%) |
Aug 29, 2016 | 65.03 | 65.78 | 64.78 | 65.40 | 2,322,277 | +0.33(+0.51%) |
Aug 26, 2016 | 64.65 | 65.21 | 64.12 | 65.07 | 3,025,121 | +0.44(+0.69%) |
Aug 25, 2016 | 63.61 | 64.99 | 63.57 | 64.63 | 3,210,089 | +0.90(+1.42%) |
Aug 24, 2016 | 64.30 | 64.61 | 63.46 | 63.73 | 2,459,849 | -0.43(-0.66%) |
Aug 23, 2016 | 63.59 | 64.26 | 63.37 | 64.15 | 2,037,565 | +1.01(+1.60%) |
Aug 22, 2016 | 62.90 | 63.38 | 62.55 | 63.14 | 1,996,325 | +0.29(+0.46%) |
Aug 19, 2016 | 62.22 | 63.82 | 62.22 | 62.86 | 3,576,818 | +0.43(+0.68%) |
Aug 18, 2016 | 61.28 | 62.66 | 61.12 | 62.43 | 4,307,630 | +1.40(+2.29%) |
Aug 17, 2016 | 60.60 | 61.23 | 60.17 | 61.03 | 3,573,510 | +0.51(+0.85%) |
Aug 16, 2016 | 60.30 | 60.70 | 59.65 | 60.52 | 2,765,167 | +0.09(+0.14%) |
Aug 15, 2016 | 58.79 | 60.51 | 58.73 | 60.43 | 2,551,087 | +1.71(+2.92%) |
Aug 12, 2016 | 58.65 | 59.00 | 58.27 | 58.72 | 1,670,162 | +0.10(+0.18%) |
Aug 11, 2016 | 57.72 | 58.76 | 57.58 | 58.61 | 1,818,046 | +0.87(+1.51%) |
Aug 10, 2016 | 58.28 | 58.29 | 57.13 | 57.74 | 1,593,382 | -0.51(-0.88%) |
Aug 09, 2016 | 57.78 | 58.81 | 57.67 | 58.26 | 1,984,221 | +0.92(+1.61%) |
Aug 08, 2016 | 57.88 | 58.45 | 57.14 | 57.33 | 1,421,845 | -0.53(-0.92%) |
Aug 05, 2016 | 57.03 | 57.88 | 56.64 | 57.87 | 2,505,431 | +1.21(+2.13%) |
Aug 04, 2016 | 56.04 | 56.74 | 55.67 | 56.66 | 3,530,505 | +0.67(+1.20%) |
Aug 03, 2016 | 55.07 | 56.54 | 55.04 | 55.99 | 3,999,101 | -0.57(-1.00%) |
Aug 02, 2016 | 57.01 | 57.35 | 56.02 | 56.55 | 2,648,969 | -0.71(-1.25%) |
Aug 01, 2016 | 57.07 | 57.90 | 56.97 | 57.27 | 2,394,625 | +0.10(+0.18%) |
Jul 29, 2016 | 57.56 | 57.75 | 56.72 | 57.16 | 1,821,397 | -0.39(-0.68%) |
Jul 28, 2016 | 57.29 | 57.65 | 56.45 | 57.55 | 2,693,491 | +0.00(+0.00%) |
Jul 27, 2016 | 59.00 | 59.04 | 57.33 | 57.55 | 5,429,895 | +0.52(+0.91%) |
Jul 26, 2016 | 56.59 | 57.46 | 55.46 | 57.03 | 4,977,981 | +0.81(+1.43%) |
Jul 25, 2016 | 56.27 | 56.73 | 56.00 | 56.23 | 4,877,974 | +0.11(+0.20%) |
Jul 22, 2016 | 57.78 | 58.14 | 54.03 | 56.11 | 14,751,683 | -5.29(-8.62%) |
Jul 21, 2016 | 60.61 | 61.76 | 60.40 | 61.40 | 6,211,587 | +1.24(+2.06%) |
Jul 20, 2016 | 59.28 | 60.43 | 58.84 | 60.17 | 3,718,714 | +1.00(+1.70%) |
Jul 19, 2016 | 59.16 | 59.35 | 58.71 | 59.16 | 1,690,621 | -0.32(-0.54%) |
Jul 18, 2016 | 59.03 | 59.70 | 58.62 | 59.48 | 2,253,576 | +1.13(+1.94%) |
Jul 15, 2016 | 58.63 | 58.65 | 58.03 | 58.35 | 2,069,083 | +0.00(+0.00%) |
Jul 14, 2016 | 57.41 | 58.53 | 56.69 | 58.35 | 2,412,996 | +1.77(+3.12%) |
Jul 13, 2016 | 57.52 | 57.52 | 56.35 | 56.58 | 2,240,884 | -0.39(-0.68%) |
Jul 12, 2016 | 56.70 | 57.51 | 56.46 | 56.97 | 2,398,288 | +1.00(+1.79%) |
Jul 11, 2016 | 55.07 | 56.45 | 55.04 | 55.97 | 2,516,954 | +1.50(+2.75%) |
Jul 08, 2016 | 53.39 | 54.68 | 52.72 | 54.47 | 2,655,443 | +1.75(+3.32%) |
Jul 07, 2016 | 51.42 | 52.99 | 51.38 | 52.72 | 3,303,920 | +1.79(+3.52%) |
Jul 05, 2016 | 52.53 | 52.59 | 50.29 | 50.93 | 4,235,564 | -3.27(-6.04%) |
Jul 01, 2016 | 54.10 | 54.20 | 54.20 | 54.20 | 2,437,238 | -0.59(-1.07%) |
Jun 30, 2016 | 53.71 | 54.81 | 53.40 | 54.79 | 3,898,612 | +1.34(+2.51%) |
Jun 29, 2016 | 52.88 | 53.88 | 52.60 | 53.45 | 2,490,325 | +1.27(+2.44%) |
Jun 28, 2016 | 51.33 | 52.62 | 51.20 | 52.17 | 3,574,978 | +1.95(+3.88%) |
Jun 27, 2016 | 52.09 | 52.64 | 49.45 | 50.23 | 6,007,910 | -3.12(-5.84%) |
Jun 24, 2016 | 55.41 | 56.36 | 53.14 | 53.34 | 4,520,009 | -4.85(-8.33%) |
Jun 23, 2016 | 57.34 | 58.21 | 57.00 | 58.19 | 1,689,393 | +1.61(+2.85%) |
Jun 22, 2016 | 56.63 | 57.81 | 56.53 | 56.58 | 2,117,909 | -0.10(-0.17%) |
Jun 21, 2016 | 57.27 | 58.10 | 56.57 | 56.68 | 1,891,552 | -0.42(-0.74%) |
Jun 20, 2016 | 56.23 | 57.68 | 56.05 | 57.10 | 4,146,546 | +1.71(+3.10%) |
Jun 17, 2016 | 56.05 | 56.05 | 54.81 | 55.39 | 2,773,580 | -0.70(-1.25%) |
Jun 16, 2016 | 55.63 | 56.23 | 54.86 | 56.09 | 2,003,197 | -0.18(-0.32%) |
Jun 15, 2016 | 56.44 | 56.72 | 56.07 | 56.27 | 1,843,461 | -0.02(-0.03%) |
Jun 14, 2016 | 56.06 | 56.44 | 55.42 | 56.29 | 1,813,560 | +0.04(+0.08%) |
Jun 13, 2016 | 56.30 | 57.26 | 56.12 | 56.24 | 1,447,187 | -0.51(-0.90%) |
Jun 10, 2016 | 57.93 | 58.08 | 56.64 | 56.75 | 2,791,552 | -2.10(-3.56%) |
Jun 09, 2016 | 57.58 | 58.95 | 57.45 | 58.85 | 2,893,152 | -0.36(-0.60%) |
Jun 08, 2016 | 59.33 | 59.72 | 58.62 | 59.20 | 2,417,412 | -0.25(-0.42%) |
Jun 07, 2016 | 57.48 | 59.71 | 57.29 | 59.46 | 3,541,334 | +2.22(+3.87%) |
Jun 06, 2016 | 57.96 | 58.23 | 57.20 | 57.24 | 2,238,740 | -0.72(-1.24%) |
Jun 03, 2016 | 58.65 | 59.31 | 57.38 | 57.96 | 4,253,368 | +0.31(+0.54%) |
Jun 02, 2016 | 58.04 | 58.49 | 57.37 | 57.65 | 2,508,934 | -0.60(-1.03%) |
Jun 01, 2016 | 57.46 | 58.56 | 57.46 | 58.24 | 2,355,870 | +0.44(+0.76%) |
May 31, 2016 | 57.42 | 58.10 | 57.40 | 57.80 | 2,029,115 | +0.23(+0.39%) |
May 27, 2016 | 57.08 | 57.58 | 57.58 | 57.58 | 1,302,817 | +0.29(+0.50%) |
May 26, 2016 | 57.14 | 57.84 | 57.05 | 57.29 | 1,963,115 | -0.09(-0.15%) |
May 25, 2016 | 57.53 | 57.82 | 56.37 | 57.38 | 2,759,803 | -0.16(-0.29%) |
May 24, 2016 | 57.20 | 57.72 | 57.01 | 57.54 | 3,197,012 | +0.56(+0.99%) |
May 23, 2016 | 57.01 | 58.41 | 56.94 | 56.98 | 3,889,410 | +1.08(+1.94%) |
May 20, 2016 | 54.95 | 56.10 | 54.47 | 55.90 | 2,583,873 | +1.52(+2.80%) |
May 19, 2016 | 54.55 | 55.27 | 53.53 | 54.37 | 2,978,313 | -0.67(-1.21%) |
May 18, 2016 | 53.77 | 55.72 | 53.69 | 55.04 | 3,041,224 | +1.09(+2.02%) |
May 17, 2016 | 53.79 | 55.05 | 53.63 | 53.95 | 3,602,611 | -0.10(-0.18%) |
May 16, 2016 | 52.91 | 54.43 | 52.78 | 54.04 | 3,767,027 | +1.45(+2.75%) |
May 13, 2016 | 52.79 | 53.89 | 52.32 | 52.60 | 5,650,656 | -0.79(-1.48%) |
May 12, 2016 | 56.15 | 56.23 | 52.75 | 53.39 | 5,984,822 | -2.54(-4.54%) |
May 11, 2016 | 55.98 | 56.55 | 55.72 | 55.92 | 2,504,687 | -0.23(-0.42%) |
May 10, 2016 | 56.19 | 56.37 | 55.20 | 56.16 | 2,770,241 | +0.06(+0.11%) |
May 09, 2016 | 55.55 | 56.54 | 55.55 | 56.10 | 2,892,360 | +0.36(+0.65%) |
May 06, 2016 | 55.36 | 55.75 | 54.00 | 55.73 | 3,497,770 | +0.24(+0.44%) |
May 05, 2016 | 57.02 | 57.08 | 55.41 | 55.49 | 3,264,837 | -0.76(-1.35%) |
May 04, 2016 | 57.34 | 57.79 | 55.86 | 56.25 | 2,905,131 | -1.54(-2.67%) |
May 03, 2016 | 57.73 | 58.11 | 57.38 | 57.80 | 3,958,410 | -0.09(-0.15%) |
May 02, 2016 | 57.58 | 58.02 | 56.66 | 57.88 | 4,491,555 | +0.26(+0.45%) |
Apr 29, 2016 | 60.73 | 62.10 | 56.95 | 57.62 | 9,963,395 | -4.28(-6.91%) |
Apr 28, 2016 | 61.99 | 63.46 | 61.49 | 61.90 | 5,129,632 | -0.47(-0.75%) |
Apr 27, 2016 | 59.23 | 62.81 | 59.05 | 62.37 | 7,361,678 | +0.53(+0.86%) |
Apr 26, 2016 | 61.52 | 62.52 | 61.25 | 61.83 | 2,963,652 | +0.85(+1.39%) |
Apr 25, 2016 | 61.25 | 61.63 | 60.37 | 60.99 | 3,002,722 | -0.67(-1.09%) |
Apr 22, 2016 | 61.73 | 62.22 | 60.85 | 61.66 | 3,067,335 | -0.16(-0.27%) |
Apr 21, 2016 | 62.60 | 62.77 | 61.29 | 61.82 | 3,373,668 | -0.99(-1.58%) |
Apr 20, 2016 | 61.95 | 63.39 | 61.13 | 62.81 | 3,606,649 | +0.53(+0.84%) |
Apr 19, 2016 | 64.81 | 64.81 | 61.99 | 62.29 | 4,343,101 | -2.16(-3.36%) |
Apr 18, 2016 | 64.16 | 64.86 | 63.73 | 64.45 | 2,713,496 | -0.28(-0.43%) |
Apr 15, 2016 | 66.09 | 66.54 | 64.63 | 64.73 | 3,775,189 | -1.47(-2.23%) |
Apr 14, 2016 | 65.44 | 66.32 | 64.32 | 66.20 | 2,809,178 | -0.26(-0.39%) |
Apr 13, 2016 | 64.90 | 66.59 | 64.68 | 66.46 | 2,324,710 | +2.10(+3.26%) |
Apr 12, 2016 | 65.74 | 65.84 | 63.52 | 64.37 | 4,369,279 | -1.23(-1.88%) |
Apr 11, 2016 | 67.03 | 67.26 | 65.56 | 65.60 | 2,323,337 | -1.11(-1.67%) |
Apr 08, 2016 | 67.26 | 67.36 | 66.06 | 66.71 | 5,073,649 | +0.04(+0.06%) |
Apr 07, 2016 | 66.90 | 67.02 | 66.03 | 66.67 | 5,236,371 | -0.78(-1.15%) |
Apr 06, 2016 | 66.29 | 67.65 | 64.87 | 67.44 | 2,936,055 | +0.98(+1.48%) |
Apr 05, 2016 | 65.93 | 66.73 | 65.66 | 66.46 | 2,406,354 | -0.37(-0.55%) |
Apr 04, 2016 | 67.57 | 67.66 | 65.92 | 66.83 | 2,381,915 | -0.59(-0.87%) |
Apr 01, 2016 | 66.54 | 67.46 | 65.81 | 67.42 | 2,337,404 | +0.24(+0.36%) |
Mar 31, 2016 | 66.93 | 67.51 | 66.67 | 67.18 | 3,420,463 | +0.04(+0.06%) |
Mar 30, 2016 | 66.39 | 67.45 | 66.23 | 67.13 | 3,119,502 | +1.19(+1.80%) |
Mar 29, 2016 | 64.25 | 66.30 | 63.48 | 65.94 | 4,951,477 | -0.39(-0.59%) |
Mar 28, 2016 | 65.92 | 66.56 | 65.30 | 66.33 | 2,451,783 | +0.62(+0.94%) |
Mar 24, 2016 | 65.17 | 65.71 | 65.71 | 65.71 | 2,651,574 | -0.09(-0.13%) |
Mar 23, 2016 | 65.93 | 66.16 | 65.39 | 65.80 | 3,416,283 | -0.51(-0.77%) |
Mar 22, 2016 | 65.63 | 66.40 | 65.21 | 66.31 | 2,809,590 | -0.28(-0.41%) |
Mar 21, 2016 | 66.13 | 66.61 | 65.05 | 66.58 | 2,961,576 | +0.16(+0.25%) |
Mar 18, 2016 | 65.03 | 66.51 | 64.56 | 66.42 | 5,194,693 | +1.81(+2.80%) |
Mar 17, 2016 | 64.04 | 64.81 | 63.02 | 64.61 | 6,330,229 | -0.07(-0.11%) |
Mar 16, 2016 | 62.95 | 64.72 | 62.87 | 64.68 | 4,869,085 | +1.20(+1.89%) |
Mar 15, 2016 | 63.40 | 64.16 | 62.39 | 63.48 | 4,432,508 | +0.71(+1.13%) |
Mar 14, 2016 | 62.24 | 63.13 | 61.68 | 62.77 | 3,491,000 | +0.02(+0.03%) |
Mar 11, 2016 | 61.08 | 62.78 | 60.90 | 62.75 | 3,895,385 | +2.41(+4.00%) |
Mar 10, 2016 | 61.66 | 62.40 | 59.14 | 60.34 | 4,220,938 | -0.91(-1.48%) |
Mar 09, 2016 | 60.64 | 62.01 | 60.33 | 61.24 | 3,481,700 | +0.96(+1.59%) |
Mar 08, 2016 | 62.09 | 62.18 | 59.72 | 60.29 | 5,568,722 | -2.60(-4.13%) |
Mar 07, 2016 | 62.23 | 64.44 | 61.92 | 62.88 | 4,899,831 | -0.08(-0.12%) |
Mar 04, 2016 | 61.38 | 63.98 | 60.71 | 62.96 | 8,505,596 | +2.51(+4.15%) |
Mar 03, 2016 | 59.00 | 60.79 | 58.90 | 60.45 | 4,775,138 | +0.97(+1.62%) |
Mar 02, 2016 | 60.31 | 61.10 | 59.03 | 59.49 | 4,600,225 | -1.22(-2.02%) |