Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.39 | 81.53 | 79.59 | 80.87 | 2,819,366 | -0.86(-1.05%) |
Jan 30, 2017 | 80.36 | 81.81 | 79.30 | 81.73 | 2,823,428 | +0.86(+1.07%) |
Jan 27, 2017 | 80.46 | 81.25 | 80.20 | 80.87 | 1,941,293 | +0.88(+1.10%) |
Jan 26, 2017 | 80.86 | 81.42 | 79.93 | 79.99 | 2,667,540 | -0.76(-0.94%) |
Jan 25, 2017 | 81.74 | 82.42 | 80.26 | 80.75 | 3,666,437 | -0.35(-0.43%) |
Jan 24, 2017 | 79.37 | 81.51 | 79.37 | 81.10 | 5,179,858 | +1.85(+2.33%) |
Jan 23, 2017 | 78.11 | 80.04 | 77.10 | 79.25 | 7,415,598 | +1.32(+1.69%) |
Jan 20, 2017 | 74.71 | 78.14 | 74.43 | 77.93 | 17,950,270 | +8.97(+13.01%) |
Jan 19, 2017 | 69.32 | 69.83 | 68.71 | 68.96 | 4,601,884 | -0.71(-1.02%) |
Jan 18, 2017 | 68.02 | 69.67 | 67.82 | 69.67 | 3,532,915 | +2.09(+3.10%) |
Jan 17, 2017 | 68.24 | 68.93 | 67.22 | 67.58 | 2,721,720 | -1.27(-1.84%) |
Jan 13, 2017 | 68.84 | 68.84 | 68.84 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.97 | 67.60 | 65.63 | 67.46 | 4,852,830 | -1.46(-2.12%) |
Jan 11, 2017 | 67.97 | 69.19 | 67.25 | 68.92 | 2,411,486 | +0.97(+1.42%) |
Jan 10, 2017 | 66.52 | 68.13 | 66.50 | 67.95 | 2,011,550 | +1.46(+2.19%) |
Jan 09, 2017 | 66.76 | 67.64 | 66.12 | 66.49 | 2,652,476 | +0.61(+0.92%) |
Jan 06, 2017 | 65.76 | 66.34 | 65.32 | 65.88 | 1,830,925 | +0.34(+0.52%) |
Jan 05, 2017 | 65.62 | 66.25 | 64.99 | 65.54 | 2,084,884 | -0.37(-0.56%) |
Jan 04, 2017 | 66.32 | 66.49 | 65.48 | 65.91 | 1,915,646 | -0.14(-0.21%) |
Jan 03, 2017 | 66.11 | 67.01 | 65.39 | 66.05 | 2,968,935 | +0.43(+0.66%) |
Dec 30, 2016 | 65.62 | 65.62 | 65.62 | 0 | -1.67(-2.48%) | |
Dec 29, 2016 | 67.45 | 67.78 | 66.47 | 67.29 | 1,325,606 | -0.41(-0.61%) |
Dec 28, 2016 | 68.97 | 69.08 | 67.62 | 67.70 | 1,217,918 | -1.14(-1.66%) |
Dec 27, 2016 | 68.47 | 69.28 | 68.26 | 68.84 | 817,291 | +0.26(+0.38%) |
Dec 23, 2016 | 68.58 | 68.58 | 68.58 | 0 | -0.11(-0.15%) | |
Dec 22, 2016 | 68.49 | 68.84 | 67.68 | 68.69 | 1,940,200 | +0.95(+1.40%) |
Dec 21, 2016 | 67.38 | 67.81 | 66.81 | 67.74 | 1,700,850 | +0.40(+0.60%) |
Dec 20, 2016 | 68.13 | 68.37 | 67.08 | 67.33 | 1,524,171 | -0.73(-1.07%) |
Dec 19, 2016 | 67.63 | 68.84 | 67.60 | 68.06 | 1,270,483 | +0.55(+0.82%) |
Dec 16, 2016 | 68.12 | 69.07 | 67.39 | 67.51 | 2,657,285 | -0.35(-0.52%) |
Dec 15, 2016 | 66.10 | 68.41 | 65.59 | 67.86 | 2,652,169 | +1.82(+2.75%) |
Dec 14, 2016 | 67.23 | 67.68 | 65.58 | 66.04 | 2,981,930 | -1.53(-2.26%) |
Dec 13, 2016 | 67.50 | 68.23 | 66.75 | 67.57 | 1,935,324 | +0.55(+0.81%) |
Dec 12, 2016 | 67.11 | 67.75 | 66.24 | 67.03 | 2,620,407 | -0.59(-0.87%) |
Dec 09, 2016 | 70.84 | 71.23 | 66.49 | 67.61 | 5,404,627 | -2.28(-3.26%) |
Dec 08, 2016 | 67.94 | 70.08 | 67.66 | 69.89 | 3,089,237 | +1.92(+2.82%) |
Dec 07, 2016 | 66.60 | 68.26 | 65.26 | 67.97 | 2,812,042 | +1.03(+1.54%) |
Dec 06, 2016 | 66.21 | 67.28 | 65.76 | 66.95 | 3,753,561 | +1.19(+1.80%) |
Dec 05, 2016 | 64.79 | 65.90 | 64.59 | 65.76 | 3,299,131 | +1.30(+2.02%) |
Dec 02, 2016 | 63.01 | 64.55 | 62.97 | 64.46 | 2,192,620 | +1.37(+2.17%) |
Dec 01, 2016 | 67.61 | 67.74 | 62.97 | 63.09 | 4,649,990 | -4.46(-6.60%) |
Nov 30, 2016 | 68.11 | 68.37 | 67.18 | 67.54 | 1,815,214 | -0.33(-0.48%) |
Nov 29, 2016 | 67.76 | 68.31 | 67.04 | 67.87 | 1,958,756 | -0.07(-0.10%) |
Nov 28, 2016 | 67.73 | 68.41 | 66.64 | 67.94 | 2,054,801 | +0.25(+0.38%) |
Nov 25, 2016 | 68.79 | 68.83 | 67.23 | 67.68 | 1,336,655 | -1.14(-1.66%) |
Nov 23, 2016 | 68.83 | 68.83 | 68.83 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.78 | 70.44 | 69.43 | 69.75 | 1,386,380 | +0.38(+0.54%) |
Nov 21, 2016 | 68.96 | 69.54 | 68.73 | 69.37 | 1,722,434 | +0.63(+0.92%) |
Nov 18, 2016 | 68.40 | 69.38 | 67.60 | 68.74 | 2,491,737 | +0.23(+0.33%) |
Nov 17, 2016 | 66.93 | 68.53 | 66.52 | 68.51 | 1,839,428 | +1.61(+2.40%) |
Nov 16, 2016 | 66.23 | 67.22 | 65.92 | 66.90 | 1,856,130 | +0.17(+0.25%) |
Nov 15, 2016 | 65.20 | 67.02 | 64.80 | 66.74 | 2,390,985 | +1.91(+2.94%) |
Nov 14, 2016 | 65.49 | 65.51 | 64.43 | 64.83 | 2,986,478 | -0.41(-0.63%) |
Nov 11, 2016 | 66.54 | 68.20 | 64.97 | 65.24 | 4,585,714 | -1.23(-1.84%) |
Nov 10, 2016 | 68.20 | 69.60 | 66.49 | 66.47 | 3,731,767 | -1.53(-2.25%) |
Nov 09, 2016 | 65.49 | 68.51 | 65.23 | 68.00 | 3,949,461 | +0.29(+0.43%) |
Nov 08, 2016 | 67.30 | 68.31 | 66.55 | 67.71 | 2,522,939 | +0.08(+0.12%) |
Nov 07, 2016 | 67.13 | 67.68 | 65.93 | 67.63 | 3,086,907 | +1.90(+2.89%) |
Nov 04, 2016 | 63.57 | 67.30 | 63.48 | 65.73 | 6,531,222 | +0.35(+0.54%) |
Nov 03, 2016 | 65.36 | 67.26 | 65.13 | 65.38 | 4,072,639 | -0.32(-0.48%) |
Nov 02, 2016 | 66.24 | 66.87 | 65.51 | 65.70 | 1,920,289 | -0.68(-1.03%) |
Nov 01, 2016 | 67.35 | 68.09 | 65.46 | 66.38 | 2,036,455 | -0.99(-1.47%) |
Oct 31, 2016 | 66.50 | 67.65 | 65.69 | 67.37 | 2,154,436 | +1.07(+1.61%) |
Oct 28, 2016 | 68.22 | 68.29 | 66.21 | 66.30 | 3,101,495 | -1.35(-1.99%) |
Oct 27, 2016 | 68.45 | 68.80 | 67.46 | 67.65 | 1,668,103 | -0.25(-0.36%) |
Oct 26, 2016 | 67.81 | 68.90 | 67.63 | 67.89 | 2,501,663 | -0.47(-0.69%) |
Oct 25, 2016 | 68.45 | 69.29 | 68.22 | 68.37 | 1,906,891 | -0.36(-0.52%) |
Oct 24, 2016 | 68.30 | 69.34 | 68.30 | 68.72 | 1,973,502 | +0.89(+1.32%) |
Oct 21, 2016 | 68.08 | 68.37 | 67.31 | 67.83 | 2,170,523 | -0.54(-0.79%) |
Oct 20, 2016 | 68.05 | 68.73 | 67.46 | 68.37 | 1,443,905 | +0.16(+0.23%) |
Oct 19, 2016 | 67.59 | 68.32 | 67.22 | 68.22 | 1,224,519 | +0.23(+0.33%) |
Oct 18, 2016 | 68.38 | 68.62 | 67.88 | 67.99 | 1,270,194 | +0.83(+1.24%) |
Oct 17, 2016 | 67.97 | 68.42 | 66.96 | 67.16 | 1,971,768 | -0.81(-1.20%) |
Oct 14, 2016 | 68.17 | 69.60 | 67.81 | 67.97 | 2,361,677 | +0.19(+0.28%) |
Oct 13, 2016 | 68.28 | 68.32 | 66.72 | 67.78 | 2,518,067 | -1.23(-1.79%) |
Oct 12, 2016 | 69.57 | 69.62 | 68.43 | 69.01 | 2,348,252 | -0.53(-0.77%) |
Oct 11, 2016 | 70.67 | 72.04 | 68.87 | 69.55 | 5,724,915 | -0.63(-0.90%) |
Oct 10, 2016 | 69.85 | 71.09 | 69.71 | 70.18 | 2,658,931 | +0.68(+0.98%) |
Oct 07, 2016 | 69.49 | 69.67 | 67.97 | 69.50 | 3,409,520 | +0.03(+0.04%) |
Oct 06, 2016 | 68.45 | 69.54 | 68.04 | 69.47 | 2,972,466 | +1.39(+2.05%) |
Oct 05, 2016 | 67.55 | 68.46 | 67.25 | 68.08 | 2,411,325 | +1.02(+1.51%) |
Oct 04, 2016 | 66.02 | 67.57 | 66.02 | 67.06 | 3,382,852 | +1.10(+1.67%) |
Oct 03, 2016 | 66.33 | 67.22 | 65.81 | 65.96 | 2,603,503 | -0.71(-1.06%) |
Sep 30, 2016 | 64.71 | 66.82 | 64.69 | 66.67 | 4,692,738 | +2.52(+3.93%) |
Sep 29, 2016 | 64.61 | 65.17 | 63.09 | 64.15 | 3,905,508 | -0.88(-1.36%) |
Sep 28, 2016 | 65.53 | 66.23 | 64.66 | 65.03 | 2,211,830 | +0.31(+0.47%) |
Sep 27, 2016 | 63.87 | 64.77 | 63.35 | 64.72 | 2,750,918 | +0.96(+1.51%) |
Sep 26, 2016 | 64.74 | 65.16 | 63.68 | 63.76 | 3,477,270 | -1.71(-2.61%) |
Sep 23, 2016 | 67.14 | 67.34 | 64.85 | 65.47 | 4,077,608 | -1.86(-2.77%) |
Sep 22, 2016 | 67.67 | 67.81 | 66.87 | 67.33 | 1,982,801 | +0.14(+0.21%) |
Sep 21, 2016 | 66.71 | 67.42 | 66.28 | 67.19 | 2,913,187 | +0.89(+1.35%) |
Sep 20, 2016 | 66.81 | 66.86 | 65.69 | 66.30 | 3,116,818 | -0.32(-0.49%) |
Sep 19, 2016 | 67.19 | 68.19 | 66.36 | 66.62 | 2,917,280 | +0.02(+0.03%) |
Sep 16, 2016 | 67.55 | 67.63 | 65.67 | 66.61 | 6,221,787 | -0.83(-1.23%) |
Sep 15, 2016 | 63.92 | 67.64 | 63.90 | 67.44 | 8,973,334 | +4.05(+6.38%) |
Sep 14, 2016 | 61.05 | 63.42 | 60.86 | 63.39 | 6,063,504 | +2.66(+4.38%) |
Sep 13, 2016 | 59.98 | 61.69 | 59.76 | 60.73 | 5,499,016 | +0.89(+1.49%) |
Sep 12, 2016 | 57.79 | 60.05 | 57.58 | 59.84 | 5,121,189 | +1.38(+2.37%) |
Sep 09, 2016 | 61.74 | 61.90 | 57.84 | 58.45 | 8,669,310 | -4.09(-6.54%) |
Sep 08, 2016 | 62.98 | 62.99 | 62.03 | 62.54 | 3,471,276 | -0.54(-0.86%) |
Sep 07, 2016 | 64.08 | 64.59 | 62.67 | 63.09 | 3,884,381 | -0.84(-1.31%) |
Sep 06, 2016 | 65.05 | 65.24 | 63.26 | 63.93 | 4,868,269 | -1.41(-2.16%) |
Sep 02, 2016 | 65.89 | 65.34 | 65.34 | 65.34 | 1,723,189 | -0.41(-0.63%) |
Sep 01, 2016 | 65.49 | 65.84 | 64.98 | 65.75 | 2,392,832 | +0.20(+0.31%) |
Aug 31, 2016 | 64.91 | 65.88 | 64.71 | 65.55 | 2,415,190 | +0.58(+0.89%) |
Aug 30, 2016 | 65.14 | 66.36 | 64.65 | 64.97 | 4,453,255 | -0.89(-1.36%) |
Aug 29, 2016 | 65.49 | 66.24 | 65.23 | 65.86 | 2,306,128 | +0.33(+0.51%) |
Aug 26, 2016 | 65.10 | 65.67 | 64.57 | 65.53 | 3,004,085 | +0.45(+0.69%) |
Aug 25, 2016 | 64.06 | 65.45 | 64.01 | 65.08 | 3,187,766 | +0.91(+1.42%) |
Aug 24, 2016 | 64.75 | 65.06 | 63.90 | 64.17 | 2,442,744 | -0.43(-0.66%) |
Aug 23, 2016 | 64.03 | 64.71 | 63.82 | 64.60 | 2,023,396 | +1.02(+1.60%) |
Aug 22, 2016 | 63.34 | 63.82 | 62.99 | 63.59 | 1,982,443 | +0.29(+0.46%) |
Aug 19, 2016 | 62.66 | 64.27 | 62.66 | 63.30 | 3,551,945 | +0.43(+0.68%) |
Aug 18, 2016 | 61.71 | 63.09 | 61.54 | 62.87 | 4,277,676 | +1.41(+2.29%) |
Aug 17, 2016 | 61.03 | 61.66 | 60.59 | 61.46 | 3,548,661 | +0.52(+0.85%) |
Aug 16, 2016 | 60.72 | 61.12 | 60.07 | 60.94 | 2,745,939 | +0.09(+0.14%) |
Aug 15, 2016 | 59.20 | 60.93 | 59.15 | 60.85 | 2,533,347 | +1.72(+2.92%) |
Aug 12, 2016 | 59.06 | 59.41 | 58.67 | 59.13 | 1,658,548 | +0.11(+0.18%) |
Aug 11, 2016 | 58.12 | 59.17 | 57.98 | 59.02 | 1,805,404 | +0.88(+1.51%) |
Aug 10, 2016 | 58.69 | 58.70 | 57.53 | 58.15 | 1,582,301 | -0.52(-0.88%) |
Aug 09, 2016 | 58.18 | 59.22 | 58.08 | 58.66 | 1,970,423 | +0.93(+1.61%) |
Aug 08, 2016 | 58.29 | 58.86 | 57.54 | 57.74 | 1,411,957 | -0.53(-0.92%) |
Aug 05, 2016 | 57.43 | 58.29 | 57.04 | 58.27 | 2,488,008 | +1.22(+2.13%) |
Aug 04, 2016 | 56.43 | 57.14 | 56.05 | 57.05 | 3,505,954 | +0.67(+1.20%) |
Aug 03, 2016 | 55.45 | 56.94 | 55.42 | 56.38 | 3,971,292 | -0.57(-1.00%) |
Aug 02, 2016 | 57.41 | 57.75 | 56.41 | 56.95 | 2,630,548 | -0.72(-1.25%) |
Aug 01, 2016 | 57.47 | 58.30 | 57.37 | 57.67 | 2,377,973 | +0.10(+0.18%) |
Jul 29, 2016 | 57.96 | 58.15 | 57.12 | 57.56 | 1,808,731 | -0.39(-0.68%) |
Jul 28, 2016 | 57.69 | 58.06 | 56.85 | 57.95 | 2,674,761 | +0.00(+0.00%) |
Jul 27, 2016 | 59.41 | 59.45 | 57.74 | 57.95 | 5,392,136 | +0.52(+0.91%) |
Jul 26, 2016 | 56.99 | 57.86 | 55.84 | 57.43 | 4,943,366 | +0.81(+1.43%) |
Jul 25, 2016 | 56.66 | 57.13 | 56.39 | 56.62 | 4,844,054 | +0.11(+0.20%) |
Jul 22, 2016 | 58.19 | 58.55 | 54.41 | 56.51 | 14,649,103 | -5.33(-8.62%) |
Jul 21, 2016 | 61.03 | 62.19 | 60.82 | 61.83 | 6,168,393 | +1.25(+2.06%) |
Jul 20, 2016 | 59.70 | 60.85 | 59.25 | 60.59 | 3,692,855 | +1.01(+1.70%) |
Jul 19, 2016 | 59.58 | 59.77 | 59.12 | 59.58 | 1,678,864 | -0.32(-0.54%) |
Jul 18, 2016 | 59.44 | 60.12 | 59.03 | 59.90 | 2,237,905 | +1.14(+1.94%) |
Jul 15, 2016 | 59.04 | 59.06 | 58.43 | 58.76 | 2,054,695 | +0.00(+0.00%) |
Jul 14, 2016 | 57.81 | 58.94 | 57.09 | 58.76 | 2,396,216 | +1.78(+3.12%) |
Jul 13, 2016 | 57.93 | 57.93 | 56.74 | 56.98 | 2,225,301 | -0.39(-0.68%) |
Jul 12, 2016 | 57.10 | 57.91 | 56.86 | 57.37 | 2,381,611 | +1.01(+1.79%) |
Jul 11, 2016 | 55.45 | 56.85 | 55.43 | 56.36 | 2,499,452 | +1.51(+2.75%) |
Jul 08, 2016 | 53.77 | 55.06 | 53.09 | 54.85 | 2,636,978 | +1.76(+3.32%) |
Jul 07, 2016 | 51.78 | 53.36 | 51.74 | 53.09 | 3,280,946 | +1.80(+3.52%) |
Jul 05, 2016 | 52.90 | 52.96 | 50.64 | 51.28 | 4,206,111 | -3.30(-6.04%) |
Jul 01, 2016 | 54.48 | 54.58 | 54.58 | 54.58 | 2,420,289 | -0.59(-1.07%) |
Jun 30, 2016 | 54.08 | 55.20 | 53.77 | 55.17 | 3,871,502 | +1.35(+2.51%) |
Jun 29, 2016 | 53.25 | 54.26 | 52.97 | 53.82 | 2,473,008 | +1.28(+2.44%) |
Jun 28, 2016 | 51.69 | 52.98 | 51.55 | 52.54 | 3,550,118 | +1.96(+3.88%) |
Jun 27, 2016 | 52.45 | 53.01 | 49.79 | 50.58 | 5,966,132 | -3.14(-5.84%) |
Jun 24, 2016 | 55.80 | 56.75 | 53.51 | 53.72 | 4,488,578 | -4.88(-8.33%) |
Jun 23, 2016 | 57.74 | 58.62 | 57.40 | 58.60 | 1,677,645 | +1.62(+2.85%) |
Jun 22, 2016 | 57.03 | 58.22 | 56.92 | 56.98 | 2,103,181 | -0.10(-0.17%) |
Jun 21, 2016 | 57.67 | 58.50 | 56.97 | 57.07 | 1,878,399 | -0.43(-0.74%) |
Jun 20, 2016 | 56.63 | 58.08 | 56.45 | 57.50 | 4,117,712 | +1.73(+3.10%) |
Jun 17, 2016 | 56.45 | 56.45 | 55.20 | 55.77 | 2,754,293 | -0.71(-1.25%) |
Jun 16, 2016 | 56.02 | 56.62 | 55.24 | 56.48 | 1,989,267 | -0.18(-0.32%) |
Jun 15, 2016 | 56.84 | 57.12 | 56.46 | 56.66 | 1,830,642 | -0.02(-0.03%) |
Jun 14, 2016 | 56.45 | 56.84 | 55.81 | 56.68 | 1,800,949 | +0.04(+0.08%) |
Jun 13, 2016 | 56.69 | 57.66 | 56.52 | 56.64 | 1,437,123 | -0.51(-0.90%) |
Jun 10, 2016 | 58.34 | 58.49 | 57.04 | 57.15 | 2,772,140 | -2.11(-3.56%) |
Jun 09, 2016 | 57.98 | 59.37 | 57.85 | 59.26 | 2,873,033 | -0.36(-0.60%) |
Jun 08, 2016 | 59.75 | 60.14 | 59.03 | 59.62 | 2,400,602 | -0.25(-0.42%) |
Jun 07, 2016 | 57.88 | 60.12 | 57.69 | 59.87 | 3,516,709 | +2.23(+3.87%) |
Jun 06, 2016 | 58.36 | 58.64 | 57.60 | 57.64 | 2,223,173 | -0.72(-1.24%) |
Jun 03, 2016 | 59.06 | 59.72 | 57.78 | 58.36 | 4,223,791 | +0.31(+0.54%) |
Jun 02, 2016 | 58.44 | 58.90 | 57.77 | 58.05 | 2,491,487 | -0.60(-1.03%) |
Jun 01, 2016 | 57.87 | 58.97 | 57.87 | 58.65 | 2,339,488 | +0.44(+0.76%) |
May 31, 2016 | 57.82 | 58.50 | 57.81 | 58.21 | 2,015,005 | +0.23(+0.39%) |
May 27, 2016 | 57.48 | 57.98 | 57.98 | 57.98 | 1,293,757 | +0.29(+0.50%) |
May 26, 2016 | 57.54 | 58.24 | 57.45 | 57.69 | 1,949,464 | -0.09(-0.15%) |
May 25, 2016 | 57.94 | 58.23 | 56.77 | 57.78 | 2,740,611 | -0.17(-0.29%) |
May 24, 2016 | 57.60 | 58.13 | 57.41 | 57.95 | 3,174,781 | +0.57(+0.99%) |
May 23, 2016 | 57.41 | 58.82 | 57.33 | 57.38 | 3,862,363 | +1.09(+1.94%) |
May 20, 2016 | 55.34 | 56.50 | 54.85 | 56.29 | 2,565,905 | +1.53(+2.80%) |
May 19, 2016 | 54.93 | 55.66 | 53.91 | 54.75 | 2,957,603 | -0.67(-1.21%) |
May 18, 2016 | 54.14 | 56.11 | 54.07 | 55.43 | 3,020,076 | +1.10(+2.02%) |
May 17, 2016 | 54.17 | 55.43 | 54.00 | 54.33 | 3,577,559 | -0.10(-0.18%) |
May 16, 2016 | 53.28 | 54.81 | 53.15 | 54.42 | 3,740,832 | +1.46(+2.75%) |
May 13, 2016 | 53.16 | 54.27 | 52.69 | 52.97 | 5,611,363 | -0.79(-1.48%) |
May 12, 2016 | 56.54 | 56.63 | 53.11 | 53.76 | 5,943,205 | -2.55(-4.54%) |
May 11, 2016 | 56.38 | 56.94 | 56.11 | 56.31 | 2,487,270 | -0.24(-0.42%) |
May 10, 2016 | 56.58 | 56.77 | 55.58 | 56.55 | 2,750,978 | +0.06(+0.11%) |
May 09, 2016 | 55.94 | 56.94 | 55.94 | 56.49 | 2,872,247 | +0.36(+0.65%) |
May 06, 2016 | 55.75 | 56.14 | 54.38 | 56.12 | 3,473,447 | +0.24(+0.44%) |
May 05, 2016 | 57.42 | 57.48 | 55.79 | 55.88 | 3,242,134 | -0.76(-1.35%) |
May 04, 2016 | 57.74 | 58.19 | 56.25 | 56.65 | 2,884,929 | -1.55(-2.67%) |
May 03, 2016 | 58.13 | 58.52 | 57.79 | 58.20 | 3,930,884 | -0.09(-0.15%) |
May 02, 2016 | 57.98 | 58.43 | 57.05 | 58.29 | 4,460,322 | +0.26(+0.45%) |
Apr 29, 2016 | 61.15 | 62.53 | 57.35 | 58.03 | 9,894,111 | -4.31(-6.91%) |
Apr 28, 2016 | 62.42 | 63.91 | 61.93 | 62.33 | 5,093,961 | -0.47(-0.75%) |
Apr 27, 2016 | 59.64 | 63.25 | 59.47 | 62.80 | 7,310,486 | +0.54(+0.86%) |
Apr 26, 2016 | 61.95 | 62.96 | 61.68 | 62.26 | 2,943,043 | +0.85(+1.39%) |
Apr 25, 2016 | 61.68 | 62.06 | 60.80 | 61.41 | 2,981,841 | -0.68(-1.09%) |
Apr 22, 2016 | 62.16 | 62.65 | 61.27 | 62.09 | 3,046,005 | -0.16(-0.27%) |
Apr 21, 2016 | 63.04 | 63.21 | 61.72 | 62.26 | 3,350,208 | -1.00(-1.58%) |
Apr 20, 2016 | 62.39 | 63.84 | 61.56 | 63.25 | 3,581,569 | +0.53(+0.84%) |
Apr 19, 2016 | 65.26 | 65.26 | 62.42 | 62.72 | 4,312,900 | -2.18(-3.36%) |
Apr 18, 2016 | 64.61 | 65.31 | 64.17 | 64.90 | 2,694,627 | -0.28(-0.43%) |
Apr 15, 2016 | 66.55 | 67.01 | 65.09 | 65.18 | 3,748,937 | -1.48(-2.23%) |
Apr 14, 2016 | 65.90 | 66.78 | 64.77 | 66.67 | 2,789,644 | -0.26(-0.39%) |
Apr 13, 2016 | 65.36 | 67.06 | 65.13 | 66.93 | 2,308,544 | +2.11(+3.26%) |
Apr 12, 2016 | 66.20 | 66.30 | 63.97 | 64.82 | 4,338,895 | -1.24(-1.88%) |
Apr 11, 2016 | 67.50 | 67.73 | 66.02 | 66.06 | 2,307,181 | -1.12(-1.67%) |
Apr 08, 2016 | 67.73 | 67.83 | 66.52 | 67.18 | 5,038,368 | +0.04(+0.06%) |
Apr 07, 2016 | 67.37 | 67.49 | 66.49 | 67.14 | 5,199,958 | -0.78(-1.15%) |
Apr 06, 2016 | 66.75 | 68.13 | 65.32 | 67.92 | 2,915,638 | +0.99(+1.48%) |
Apr 05, 2016 | 66.39 | 67.20 | 66.12 | 66.93 | 2,389,620 | -0.37(-0.55%) |
Apr 04, 2016 | 68.05 | 68.13 | 66.38 | 67.30 | 2,365,352 | -0.59(-0.87%) |
Apr 01, 2016 | 67.01 | 67.93 | 66.28 | 67.89 | 2,321,150 | +0.24(+0.36%) |
Mar 31, 2016 | 67.40 | 67.99 | 67.14 | 67.65 | 3,396,678 | +0.04(+0.06%) |
Mar 30, 2016 | 66.86 | 67.93 | 66.69 | 67.60 | 3,097,809 | +1.20(+1.80%) |
Mar 29, 2016 | 64.70 | 66.76 | 63.92 | 66.41 | 4,917,045 | -0.39(-0.59%) |
Mar 28, 2016 | 66.38 | 67.02 | 65.75 | 66.80 | 2,434,734 | +0.63(+0.94%) |
Mar 24, 2016 | 65.62 | 66.17 | 66.17 | 66.17 | 2,633,135 | -0.09(-0.13%) |
Mar 23, 2016 | 66.39 | 66.62 | 65.85 | 66.26 | 3,392,527 | -0.51(-0.77%) |
Mar 22, 2016 | 66.08 | 66.87 | 65.67 | 66.77 | 2,790,053 | -0.28(-0.41%) |
Mar 21, 2016 | 66.59 | 67.07 | 65.50 | 67.05 | 2,940,982 | +0.16(+0.25%) |
Mar 18, 2016 | 65.49 | 66.97 | 65.01 | 66.88 | 5,158,570 | +1.82(+2.80%) |
Mar 17, 2016 | 64.49 | 65.27 | 63.46 | 65.06 | 6,286,210 | -0.07(-0.11%) |
Mar 16, 2016 | 63.39 | 65.17 | 63.31 | 65.13 | 4,835,226 | +1.21(+1.89%) |
Mar 15, 2016 | 63.84 | 64.61 | 62.83 | 63.92 | 4,401,685 | +0.71(+1.13%) |
Mar 14, 2016 | 62.67 | 63.58 | 62.11 | 63.21 | 3,466,725 | +0.02(+0.03%) |
Mar 11, 2016 | 61.51 | 63.22 | 61.33 | 63.19 | 3,868,297 | +2.43(+4.00%) |
Mar 10, 2016 | 62.09 | 62.84 | 59.55 | 60.76 | 4,191,587 | -0.91(-1.48%) |
Mar 09, 2016 | 61.07 | 62.45 | 60.75 | 61.67 | 3,457,489 | +0.96(+1.59%) |
Mar 08, 2016 | 62.52 | 62.61 | 60.14 | 60.71 | 5,529,998 | -2.61(-4.13%) |
Mar 07, 2016 | 62.66 | 64.89 | 62.36 | 63.32 | 4,865,759 | -0.08(-0.12%) |
Mar 04, 2016 | 61.81 | 64.43 | 61.13 | 63.40 | 8,446,449 | +2.53(+4.15%) |
Mar 03, 2016 | 59.42 | 61.21 | 59.31 | 60.87 | 4,741,932 | +0.97(+1.62%) |
Mar 02, 2016 | 60.74 | 61.53 | 59.44 | 59.90 | 4,568,236 | -1.23(-2.02%) |
Mar 01, 2016 | 58.72 | 61.15 | 58.21 | 61.13 | 5,338,570 | +3.43(+5.94%) |
Feb 29, 2016 | 57.21 | 59.74 | 56.92 | 57.70 | 6,440,924 | +1.35(+2.39%) |
Feb 26, 2016 | 56.52 | 56.79 | 55.95 | 56.36 | 2,564,597 | +0.30(+0.54%) |
Feb 25, 2016 | 55.17 | 56.06 | 54.35 | 56.05 | 2,931,372 | +0.73(+1.32%) |
Feb 24, 2016 | 53.48 | 55.46 | 53.07 | 55.33 | 3,076,792 | +0.95(+1.74%) |
Feb 23, 2016 | 55.35 | 55.37 | 53.90 | 54.38 | 2,824,119 | -1.45(-2.60%) |
Feb 22, 2016 | 55.23 | 56.61 | 54.96 | 55.83 | 3,692,861 | +1.09(+2.00%) |
Feb 19, 2016 | 53.41 | 55.14 | 53.22 | 54.73 | 3,886,178 | +0.83(+1.55%) |
Feb 18, 2016 | 55.95 | 56.00 | 53.06 | 53.90 | 3,449,830 | -1.42(-2.57%) |
Feb 17, 2016 | 53.68 | 56.32 | 53.47 | 55.33 | 5,188,444 | +1.97(+3.69%) |
Feb 16, 2016 | 51.47 | 54.22 | 51.36 | 53.35 | 5,587,358 | +3.31(+6.61%) |
Feb 12, 2016 | 49.55 | 50.05 | 50.05 | 50.05 | 4,490,472 | +1.55(+3.19%) |
Feb 11, 2016 | 48.72 | 49.47 | 47.33 | 48.50 | 7,575,430 | -1.17(-2.36%) |
Feb 10, 2016 | 50.96 | 51.90 | 49.51 | 49.67 | 3,956,635 | -0.43(-0.87%) |
Feb 09, 2016 | 50.58 | 52.09 | 49.90 | 50.11 | 5,309,469 | -1.16(-2.27%) |
Feb 08, 2016 | 52.58 | 52.90 | 50.34 | 51.27 | 6,602,647 | -2.47(-4.60%) |
Feb 05, 2016 | 56.09 | 56.93 | 52.74 | 53.74 | 7,325,705 | -3.32(-5.82%) |
Feb 04, 2016 | 57.56 | 57.75 | 56.30 | 57.06 | 5,016,594 | -0.16(-0.29%) |
Feb 03, 2016 | 58.62 | 59.47 | 56.09 | 57.23 | 5,660,266 | -0.25(-0.44%) |
Feb 02, 2016 | 59.72 | 59.83 | 57.39 | 57.48 | 4,434,328 | -2.71(-4.51%) |