Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,388 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,658 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.64 | 9,410,848 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,680 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.07 | 51.41 | 51.82 | 7,105,609 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,760 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,094 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,034,902 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,318,823 | -0.74(-1.41%) |
Mar 20, 2017 | 52.93 | 53.13 | 52.70 | 52.75 | 8,188,578 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.40 | 53.02 | 23,760,470 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,210 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,683 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,026 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,219 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,288 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,846,894 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.33 | 52.49 | 53.10 | 9,685,976 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,869,824 | -0.84(-1.57%) |
Mar 06, 2017 | 53.76 | 53.79 | 53.10 | 53.42 | 9,628,585 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,442 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,790 | +0.26(+0.48%) |
Mar 01, 2017 | 53.95 | 54.08 | 53.34 | 53.47 | 12,631,510 | -0.22(-0.41%) |
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,276 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,200 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,169 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,263 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,208,803 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,179 | -0.43(-0.80%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 53.33 | 53.84 | 52.77 | 53.56 | 14,393,013 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,854,932 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.32 | 51.29 | 51.46 | 19,649,406 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,803,886 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.88 | 49.85 | 50.56 | 21,275,368 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,140 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,652,232 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,356 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.43 | 55.15 | 10,018,827 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,545,879 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,020 | -0.43(-0.78%) |
Feb 01, 2017 | 55.40 | 55.52 | 54.90 | 55.48 | 9,767,243 | +0.28(+0.51%) |
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.20 | 13,603,644 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,250 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,161 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,249,838 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,584 | +1.26(+2.36%) |
Jan 24, 2017 | 53.79 | 54.08 | 53.16 | 53.52 | 14,302,780 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,660,907 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,480,959 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.27 | 54.52 | 12,874,240 | -0.43(-0.78%) |
Jan 18, 2017 | 55.04 | 55.21 | 54.47 | 54.95 | 13,007,033 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,306 | -0.88(-1.59%) |
Jan 13, 2017 | 55.67 | 55.67 | 55.67 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 56.02 | 56.13 | 55.56 | 55.89 | 9,263,653 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,542 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.15 | 11,613,938 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,341,976 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,240 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,254 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,376 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,742 | +1.94(+3.56%) |
Dec 30, 2016 | 54.56 | 54.56 | 54.56 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,172 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,001 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.99 | 56.00 | 56.17 | 8,706,025 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.19 | 55.55 | 55.84 | 11,038,219 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.35 | 9,211,576 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,768 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,310 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,950,780 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,761 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,161 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,530,732 | +1.40(+2.52%) |
Dec 12, 2016 | 54.93 | 55.77 | 54.60 | 55.61 | 12,517,010 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,459 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.96 | 53.62 | 54.52 | 16,284,817 | -0.58(-1.04%) |
Dec 07, 2016 | 54.34 | 55.18 | 54.16 | 55.09 | 17,252,860 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,321 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.24 | 54.45 | 54.77 | 13,171,906 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,640 | -0.32(-0.58%) |
Dec 01, 2016 | 55.99 | 56.04 | 55.05 | 55.14 | 10,922,996 | -0.65(-1.17%) |
Nov 30, 2016 | 56.77 | 56.83 | 55.71 | 55.79 | 14,031,039 | -0.89(-1.56%) |
Nov 29, 2016 | 56.54 | 57.08 | 56.23 | 56.67 | 9,459,674 | +0.25(+0.44%) |
Nov 28, 2016 | 57.00 | 57.11 | 56.18 | 56.42 | 12,280,565 | -0.68(-1.19%) |
Nov 25, 2016 | 57.13 | 57.19 | 56.67 | 57.11 | 4,053,822 | +0.11(+0.19%) |
Nov 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +0.64(+1.13%) | |
Nov 22, 2016 | 56.82 | 57.11 | 56.03 | 56.36 | 7,951,108 | -0.39(-0.69%) |
Nov 21, 2016 | 56.52 | 56.92 | 56.36 | 56.76 | 8,988,754 | +0.27(+0.48%) |
Nov 18, 2016 | 57.22 | 57.33 | 56.20 | 56.48 | 10,825,196 | -0.73(-1.27%) |
Nov 17, 2016 | 57.32 | 57.54 | 56.66 | 57.21 | 12,412,525 | -0.32(-0.55%) |
Nov 16, 2016 | 57.59 | 58.20 | 57.20 | 57.53 | 11,106,793 | -0.27(-0.46%) |
Nov 15, 2016 | 58.31 | 58.34 | 56.77 | 57.79 | 11,307,984 | -0.30(-0.52%) |
Nov 14, 2016 | 58.32 | 58.38 | 57.58 | 58.10 | 11,631,839 | +0.25(+0.43%) |
Nov 11, 2016 | 58.65 | 58.67 | 56.99 | 57.85 | 17,107,182 | -1.07(-1.82%) |
Nov 10, 2016 | 60.30 | 60.56 | 58.24 | 58.92 | 21,994,930 | -0.48(-0.80%) |
Nov 09, 2016 | 58.13 | 60.56 | 58.10 | 59.40 | 35,259,144 | +3.35(+5.98%) |
Nov 08, 2016 | 55.96 | 56.51 | 55.47 | 56.05 | 9,830,982 | +0.03(+0.05%) |
Nov 07, 2016 | 55.62 | 56.55 | 55.30 | 56.02 | 12,554,665 | +1.19(+2.17%) |
Nov 04, 2016 | 54.14 | 55.48 | 54.04 | 54.83 | 15,561,529 | +0.51(+0.93%) |
Nov 03, 2016 | 54.75 | 55.21 | 54.26 | 54.32 | 12,267,355 | -0.57(-1.03%) |
Nov 02, 2016 | 56.02 | 56.20 | 54.84 | 54.89 | 19,307,390 | -1.18(-2.11%) |
Nov 01, 2016 | 55.74 | 56.23 | 55.30 | 56.07 | 14,177,381 | +0.33(+0.60%) |
Oct 31, 2016 | 56.08 | 56.35 | 55.67 | 55.74 | 11,172,246 | -0.19(-0.34%) |
Oct 28, 2016 | 56.58 | 56.61 | 55.43 | 55.92 | 17,385,140 | -1.48(-2.57%) |
Oct 27, 2016 | 57.48 | 57.80 | 57.26 | 57.40 | 12,677,389 | +0.34(+0.60%) |
Oct 26, 2016 | 56.40 | 57.38 | 56.21 | 57.06 | 11,008,099 | +0.73(+1.30%) |
Oct 25, 2016 | 56.05 | 56.53 | 55.95 | 56.33 | 8,112,183 | +0.20(+0.35%) |
Oct 24, 2016 | 56.40 | 56.61 | 55.82 | 56.13 | 9,781,186 | -0.11(-0.19%) |
Oct 21, 2016 | 56.09 | 56.72 | 55.85 | 56.23 | 10,907,324 | -0.02(-0.03%) |
Oct 20, 2016 | 55.36 | 56.63 | 55.33 | 56.25 | 13,674,904 | +0.73(+1.32%) |
Oct 19, 2016 | 55.64 | 55.95 | 55.49 | 55.52 | 8,353,151 | -0.05(-0.10%) |
Oct 18, 2016 | 55.56 | 55.89 | 55.19 | 55.57 | 8,393,187 | +0.58(+1.06%) |
Oct 17, 2016 | 54.91 | 55.61 | 54.74 | 54.99 | 10,807,137 | -0.08(-0.15%) |
Oct 14, 2016 | 55.46 | 55.64 | 55.05 | 55.07 | 9,721,777 | -0.23(-0.42%) |
Oct 13, 2016 | 54.72 | 55.96 | 54.66 | 55.30 | 13,984,487 | +0.02(+0.04%) |
Oct 12, 2016 | 56.15 | 56.17 | 55.20 | 55.28 | 13,229,196 | -0.60(-1.07%) |
Oct 11, 2016 | 56.88 | 56.98 | 55.68 | 55.88 | 15,731,987 | -1.26(-2.21%) |
Oct 10, 2016 | 57.15 | 57.50 | 56.97 | 57.14 | 9,456,518 | +0.19(+0.33%) |
Oct 07, 2016 | 57.87 | 57.89 | 56.71 | 56.95 | 14,728,732 | -0.73(-1.27%) |
Oct 06, 2016 | 58.57 | 58.86 | 57.59 | 57.69 | 13,428,613 | -1.03(-1.75%) |
Oct 05, 2016 | 58.55 | 59.04 | 58.44 | 58.72 | 10,449,890 | +0.25(+0.43%) |
Oct 04, 2016 | 58.74 | 59.36 | 58.38 | 58.47 | 10,855,730 | -0.60(-1.01%) |
Oct 03, 2016 | 59.52 | 59.78 | 58.48 | 59.07 | 13,980,635 | -0.83(-1.38%) |
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,731 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.06 | 58.85 | 58.94 | 10,002,951 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,386 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,316 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,478 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,601 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,610 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,001,772 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,538 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,800 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,350 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,432 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.76 | 10,995,405 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,646 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,819,963 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.73 | 58.73 | 13,842,495 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.55 | 58.39 | 59.43 | 11,362,293 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,672 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,016 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,309 | -0.40(-0.68%) |
Sep 01, 2016 | 59.01 | 59.03 | 57.89 | 58.25 | 16,482,031 | -0.72(-1.22%) |
Aug 31, 2016 | 58.49 | 59.14 | 58.37 | 58.97 | 12,969,568 | +0.35(+0.59%) |
Aug 30, 2016 | 58.73 | 58.98 | 58.43 | 58.63 | 12,191,194 | -0.19(-0.32%) |
Aug 29, 2016 | 59.93 | 59.97 | 58.41 | 58.82 | 20,444,230 | -1.20(-2.01%) |
Aug 26, 2016 | 60.28 | 60.44 | 59.64 | 60.02 | 11,865,929 | -0.23(-0.39%) |
Aug 25, 2016 | 60.53 | 60.95 | 59.67 | 60.25 | 12,252,867 | -0.32(-0.52%) |
Aug 24, 2016 | 61.30 | 61.77 | 60.33 | 60.57 | 12,891,346 | -0.73(-1.19%) |
Aug 23, 2016 | 61.29 | 61.43 | 60.96 | 61.30 | 11,003,887 | +0.41(+0.68%) |
Aug 22, 2016 | 60.86 | 61.35 | 60.64 | 60.88 | 9,996,025 | -0.06(-0.10%) |
Aug 19, 2016 | 60.61 | 61.08 | 60.37 | 60.95 | 10,935,468 | +0.31(+0.51%) |
Aug 18, 2016 | 60.85 | 61.15 | 60.33 | 60.64 | 11,952,603 | -0.08(-0.14%) |
Aug 17, 2016 | 59.79 | 60.85 | 59.67 | 60.72 | 14,065,868 | +1.09(+1.83%) |
Aug 16, 2016 | 59.87 | 60.04 | 59.62 | 59.63 | 10,590,880 | -0.30(-0.50%) |
Aug 15, 2016 | 60.10 | 60.26 | 59.76 | 59.93 | 9,917,171 | -0.01(-0.01%) |
Aug 12, 2016 | 59.70 | 60.02 | 59.34 | 59.94 | 11,209,310 | +0.07(+0.11%) |
Aug 11, 2016 | 59.55 | 60.18 | 59.29 | 59.87 | 11,236,347 | +0.50(+0.85%) |
Aug 10, 2016 | 59.76 | 59.88 | 59.03 | 59.37 | 15,977,583 | -0.32(-0.54%) |
Aug 09, 2016 | 60.09 | 60.12 | 59.45 | 59.69 | 12,728,550 | -0.31(-0.51%) |
Aug 08, 2016 | 60.54 | 60.79 | 59.45 | 60.00 | 12,640,530 | -0.50(-0.83%) |
Aug 05, 2016 | 60.34 | 60.69 | 60.09 | 60.50 | 14,210,815 | +0.48(+0.80%) |
Aug 04, 2016 | 60.35 | 60.67 | 59.85 | 60.02 | 12,942,586 | -0.24(-0.40%) |
Aug 03, 2016 | 59.98 | 60.32 | 59.52 | 60.26 | 14,444,225 | +0.39(+0.65%) |
Aug 02, 2016 | 60.93 | 61.09 | 59.78 | 59.87 | 17,819,504 | -0.67(-1.11%) |
Aug 01, 2016 | 60.05 | 61.10 | 59.82 | 60.54 | 19,614,136 | +0.74(+1.25%) |
Jul 29, 2016 | 60.64 | 60.82 | 59.72 | 59.79 | 25,871,148 | -1.33(-2.18%) |
Jul 28, 2016 | 61.66 | 61.68 | 60.66 | 61.13 | 17,292,266 | -0.41(-0.67%) |
Jul 27, 2016 | 61.20 | 61.68 | 60.99 | 61.54 | 18,743,486 | +0.56(+0.91%) |
Jul 26, 2016 | 63.24 | 63.32 | 60.58 | 60.98 | 62,948,320 | -5.64(-8.47%) |
Jul 25, 2016 | 65.14 | 66.85 | 64.92 | 66.63 | 20,849,014 | +1.50(+2.31%) |
Jul 22, 2016 | 65.70 | 65.79 | 64.95 | 65.12 | 9,801,448 | -0.52(-0.79%) |
Jul 21, 2016 | 65.58 | 66.08 | 64.93 | 65.64 | 12,563,844 | +0.44(+0.67%) |
Jul 20, 2016 | 64.30 | 65.55 | 64.03 | 65.20 | 12,034,456 | +0.92(+1.43%) |
Jul 19, 2016 | 65.08 | 65.43 | 64.17 | 64.29 | 13,068,058 | -1.12(-1.71%) |
Jul 18, 2016 | 65.41 | 65.72 | 65.06 | 65.41 | 9,020,709 | +0.20(+0.30%) |
Jul 15, 2016 | 64.46 | 66.18 | 64.36 | 65.21 | 15,262,067 | +0.85(+1.32%) |
Jul 14, 2016 | 65.03 | 65.09 | 64.16 | 64.36 | 10,770,779 | -0.16(-0.24%) |
Jul 13, 2016 | 65.24 | 65.52 | 64.50 | 64.52 | 11,076,607 | -0.66(-1.02%) |
Jul 12, 2016 | 65.32 | 65.69 | 65.07 | 65.18 | 10,443,106 | +0.29(+0.44%) |
Jul 11, 2016 | 65.13 | 65.63 | 64.77 | 64.90 | 9,905,494 | -0.23(-0.35%) |
Jul 08, 2016 | 64.68 | 65.41 | 64.31 | 65.12 | 10,139,123 | +0.81(+1.26%) |
Jul 07, 2016 | 64.63 | 64.90 | 63.78 | 64.31 | 8,990,297 | +1.19(+1.88%) |
Jul 05, 2016 | 63.71 | 64.07 | 62.83 | 63.12 | 10,129,032 | -0.73(-1.14%) |
Jul 01, 2016 | 62.56 | 63.85 | 63.85 | 63.85 | 11,079,487 | +1.08(+1.73%) |
Jun 30, 2016 | 61.90 | 62.77 | 61.34 | 62.77 | 12,899,550 | +0.87(+1.40%) |
Jun 29, 2016 | 62.74 | 62.80 | 61.51 | 61.90 | 13,889,840 | -0.03(-0.05%) |
Jun 28, 2016 | 59.94 | 62.01 | 59.78 | 61.93 | 19,593,682 | +3.05(+5.19%) |
Jun 27, 2016 | 60.12 | 60.55 | 58.63 | 58.88 | 15,697,501 | -1.67(-2.76%) |
Jun 24, 2016 | 61.07 | 61.89 | 60.36 | 60.55 | 16,530,946 | -2.18(-3.48%) |
Jun 23, 2016 | 62.67 | 62.88 | 62.10 | 62.73 | 7,764,717 | +0.69(+1.12%) |
Jun 22, 2016 | 61.37 | 63.04 | 61.37 | 62.04 | 13,382,700 | +0.50(+0.81%) |
Jun 21, 2016 | 62.71 | 62.78 | 61.27 | 61.54 | 11,178,329 | -0.90(-1.45%) |
Jun 20, 2016 | 62.65 | 63.29 | 62.37 | 62.44 | 9,232,709 | +0.26(+0.41%) |
Jun 17, 2016 | 62.96 | 63.33 | 62.10 | 62.19 | 21,200,276 | -0.65(-1.03%) |
Jun 16, 2016 | 62.28 | 62.98 | 61.87 | 62.83 | 8,200,529 | +0.35(+0.57%) |
Jun 15, 2016 | 63.24 | 63.53 | 62.43 | 62.48 | 9,856,081 | -0.40(-0.63%) |
Jun 14, 2016 | 62.83 | 63.62 | 62.28 | 62.88 | 9,952,756 | +0.05(+0.07%) |
Jun 13, 2016 | 62.87 | 63.45 | 62.77 | 62.83 | 10,950,930 | -0.35(-0.56%) |
Jun 10, 2016 | 63.58 | 63.72 | 62.91 | 63.19 | 10,792,843 | -0.99(-1.54%) |
Jun 09, 2016 | 65.03 | 65.24 | 64.08 | 64.17 | 10,804,207 | -1.23(-1.89%) |
Jun 08, 2016 | 65.48 | 65.91 | 64.96 | 65.41 | 9,798,526 | -0.06(-0.09%) |
Jun 07, 2016 | 65.50 | 66.02 | 65.02 | 65.47 | 10,590,196 | -0.07(-0.11%) |
Jun 06, 2016 | 64.47 | 65.74 | 64.42 | 65.54 | 11,488,268 | +1.08(+1.68%) |
Jun 03, 2016 | 64.98 | 65.07 | 64.01 | 64.46 | 9,948,961 | -0.43(-0.66%) |
Jun 02, 2016 | 64.86 | 65.15 | 64.24 | 64.88 | 9,730,609 | +0.10(+0.16%) |
Jun 01, 2016 | 65.27 | 65.32 | 64.58 | 64.78 | 9,959,432 | -0.36(-0.55%) |
May 31, 2016 | 64.64 | 65.27 | 64.38 | 65.14 | 16,730,480 | +0.93(+1.44%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 64.21 | 8,187,543 | +0.40(+0.62%) |
May 26, 2016 | 64.67 | 64.72 | 63.63 | 63.81 | 10,860,408 | -0.91(-1.41%) |
May 25, 2016 | 64.94 | 65.09 | 64.12 | 64.73 | 15,575,541 | +0.22(+0.34%) |
May 24, 2016 | 62.68 | 64.67 | 62.63 | 64.51 | 17,603,372 | +2.16(+3.47%) |
May 23, 2016 | 62.12 | 62.87 | 61.54 | 62.35 | 10,401,886 | +0.52(+0.84%) |
May 20, 2016 | 61.48 | 62.16 | 61.40 | 61.83 | 10,629,523 | +0.37(+0.61%) |
May 19, 2016 | 61.58 | 61.79 | 60.81 | 61.46 | 12,392,144 | -0.55(-0.89%) |
May 18, 2016 | 61.91 | 62.43 | 61.60 | 62.01 | 10,020,883 | +0.09(+0.15%) |
May 17, 2016 | 62.47 | 62.65 | 61.69 | 61.92 | 11,197,893 | -0.64(-1.02%) |
May 16, 2016 | 61.88 | 62.72 | 61.73 | 62.56 | 8,698,173 | +0.68(+1.10%) |
May 13, 2016 | 61.85 | 62.75 | 61.66 | 61.88 | 11,137,242 | -0.04(-0.07%) |
May 12, 2016 | 62.92 | 63.07 | 61.13 | 61.92 | 16,165,225 | -0.85(-1.36%) |
May 11, 2016 | 64.64 | 64.64 | 62.71 | 62.77 | 11,287,393 | -1.71(-2.65%) |
May 10, 2016 | 64.65 | 64.70 | 63.51 | 64.48 | 9,138,389 | +0.38(+0.60%) |
May 09, 2016 | 63.59 | 64.69 | 63.37 | 64.10 | 11,319,247 | +0.74(+1.17%) |
May 06, 2016 | 64.10 | 64.23 | 62.88 | 63.36 | 12,391,496 | -0.88(-1.37%) |
May 05, 2016 | 64.61 | 64.64 | 63.75 | 64.24 | 10,740,191 | +0.19(+0.30%) |
May 04, 2016 | 64.84 | 65.09 | 63.90 | 64.05 | 16,288,681 | -1.17(-1.80%) |
May 03, 2016 | 66.34 | 66.68 | 65.09 | 65.22 | 13,206,847 | -1.37(-2.06%) |
May 02, 2016 | 66.37 | 66.93 | 64.91 | 66.59 | 18,074,918 | +0.59(+0.90%) |
Apr 29, 2016 | 68.23 | 69.23 | 65.69 | 66.00 | 44,946,932 | -6.58(-9.06%) |
Apr 28, 2016 | 75.13 | 75.38 | 72.43 | 72.58 | 20,944,222 | -2.78(-3.69%) |
Apr 27, 2016 | 75.79 | 76.15 | 74.93 | 75.36 | 11,473,452 | -0.46(-0.60%) |
Apr 26, 2016 | 76.33 | 77.14 | 75.58 | 75.81 | 12,483,926 | -0.72(-0.94%) |
Apr 25, 2016 | 76.20 | 76.60 | 75.94 | 76.53 | 11,082,672 | +0.27(+0.35%) |
Apr 22, 2016 | 75.99 | 76.65 | 75.19 | 76.26 | 13,769,006 | +0.14(+0.19%) |
Apr 21, 2016 | 74.74 | 76.20 | 74.74 | 76.12 | 12,079,501 | +1.22(+1.63%) |
Apr 20, 2016 | 74.33 | 75.54 | 74.33 | 74.90 | 11,847,183 | +0.50(+0.67%) |
Apr 19, 2016 | 74.64 | 75.37 | 74.25 | 74.40 | 13,112,993 | +0.18(+0.24%) |
Apr 18, 2016 | 73.45 | 74.62 | 73.41 | 74.22 | 10,783,020 | +0.68(+0.93%) |
Apr 15, 2016 | 73.72 | 74.06 | 73.04 | 73.54 | 11,909,452 | +0.07(+0.10%) |
Apr 14, 2016 | 72.58 | 73.90 | 72.50 | 73.47 | 11,685,852 | +0.75(+1.03%) |
Apr 13, 2016 | 73.20 | 73.30 | 72.31 | 72.72 | 12,428,518 | -0.04(-0.05%) |
Apr 12, 2016 | 71.83 | 72.87 | 71.45 | 72.75 | 12,328,915 | +1.05(+1.47%) |
Apr 11, 2016 | 72.13 | 72.61 | 71.63 | 71.70 | 11,756,220 | -0.19(-0.27%) |
Apr 08, 2016 | 71.98 | 72.91 | 71.51 | 71.89 | 12,995,079 | +0.39(+0.54%) |
Apr 07, 2016 | 72.73 | 73.05 | 71.15 | 71.51 | 17,819,560 | -1.40(-1.92%) |
Apr 06, 2016 | 71.45 | 72.95 | 71.44 | 72.90 | 14,860,619 | +1.40(+1.96%) |
Apr 05, 2016 | 69.99 | 72.34 | 69.96 | 71.51 | 15,780,503 | +1.00(+1.41%) |
Apr 04, 2016 | 70.59 | 71.08 | 70.14 | 70.51 | 11,761,978 | +0.09(+0.13%) |