Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.16 | 77.93 | 76.96 | 77.65 | 99,905 | +0.17(+0.21%) |
Jan 30, 2017 | 78.38 | 78.44 | 77.28 | 77.49 | 51,235 | -1.40(-1.78%) |
Jan 27, 2017 | 79.02 | 79.04 | 78.48 | 78.89 | 24,357 | -0.10(-0.13%) |
Jan 26, 2017 | 79.45 | 79.56 | 78.84 | 78.99 | 43,729 | -0.39(-0.49%) |
Jan 25, 2017 | 79.07 | 79.52 | 78.96 | 79.38 | 47,333 | +0.96(+1.22%) |
Jan 24, 2017 | 77.61 | 78.58 | 77.20 | 78.42 | 63,938 | +1.12(+1.44%) |
Jan 23, 2017 | 77.41 | 77.74 | 76.97 | 77.30 | 35,915 | -0.39(-0.50%) |
Jan 20, 2017 | 77.63 | 77.92 | 77.45 | 77.69 | 28,579 | +0.32(+0.42%) |
Jan 19, 2017 | 78.24 | 78.38 | 77.17 | 77.37 | 36,475 | -0.78(-0.99%) |
Jan 18, 2017 | 78.17 | 78.22 | 77.76 | 78.14 | 125,982 | +0.07(+0.09%) |
Jan 17, 2017 | 78.97 | 79.03 | 77.94 | 78.07 | 244,517 | -1.14(-1.43%) |
Jan 13, 2017 | 79.20 | 79.20 | 79.20 | 0 | +0.63(+0.80%) | |
Jan 12, 2017 | 79.43 | 79.48 | 77.87 | 78.58 | 45,235 | -0.94(-1.18%) |
Jan 11, 2017 | 79.67 | 79.76 | 78.96 | 79.52 | 48,524 | +0.02(+0.02%) |
Jan 10, 2017 | 78.93 | 79.56 | 78.78 | 79.50 | 43,268 | +0.82(+1.04%) |
Jan 09, 2017 | 79.37 | 79.37 | 78.65 | 78.68 | 28,112 | -0.71(-0.89%) |
Jan 06, 2017 | 80.03 | 80.03 | 79.39 | 79.39 | 63,606 | -0.50(-0.62%) |
Jan 05, 2017 | 80.84 | 80.94 | 79.57 | 79.89 | 39,040 | -1.06(-1.31%) |
Jan 04, 2017 | 79.85 | 81.00 | 79.85 | 80.95 | 45,518 | +1.35(+1.69%) |
Jan 03, 2017 | 80.15 | 80.15 | 78.98 | 79.60 | 78,561 | +0.39(+0.49%) |
Dec 30, 2016 | 79.21 | 79.21 | 79.21 | 0 | -0.31(-0.39%) | |
Dec 29, 2016 | 79.64 | 80.10 | 79.07 | 79.53 | 26,643 | -0.09(-0.12%) |
Dec 28, 2016 | 80.39 | 80.39 | 79.30 | 79.62 | 47,928 | -0.52(-0.64%) |
Dec 27, 2016 | 80.10 | 80.76 | 80.01 | 80.14 | 83,151 | +0.27(+0.34%) |
Dec 23, 2016 | 79.87 | 79.87 | 79.87 | 0 | +0.49(+0.61%) | |
Dec 22, 2016 | 80.08 | 80.08 | 79.13 | 79.38 | 83,159 | -0.67(-0.84%) |
Dec 21, 2016 | 80.71 | 80.71 | 80.02 | 80.06 | 54,852 | -0.61(-0.75%) |
Dec 20, 2016 | 80.08 | 80.75 | 80.00 | 80.66 | 31,394 | +0.85(+1.06%) |
Dec 19, 2016 | 79.26 | 80.12 | 79.26 | 79.82 | 41,292 | +0.66(+0.84%) |
Dec 16, 2016 | 79.11 | 79.85 | 78.98 | 79.16 | 41,608 | +0.07(+0.09%) |
Dec 15, 2016 | 78.37 | 79.33 | 78.25 | 79.08 | 38,224 | +0.85(+1.08%) |
Dec 14, 2016 | 78.97 | 79.34 | 78.06 | 78.24 | 58,867 | -0.94(-1.18%) |
Dec 13, 2016 | 79.60 | 79.87 | 78.95 | 79.17 | 40,725 | -0.06(-0.07%) |
Dec 12, 2016 | 80.04 | 80.15 | 79.11 | 79.23 | 65,226 | -0.88(-1.10%) |
Dec 09, 2016 | 80.08 | 80.27 | 79.62 | 80.11 | 36,071 | +0.28(+0.35%) |
Dec 08, 2016 | 78.80 | 79.95 | 78.27 | 79.84 | 54,159 | +1.35(+1.72%) |
Dec 07, 2016 | 77.82 | 78.59 | 77.68 | 78.48 | 81,261 | +0.49(+0.62%) |
Dec 06, 2016 | 77.14 | 78.11 | 76.88 | 78.00 | 35,485 | +0.97(+1.27%) |
Dec 05, 2016 | 76.01 | 77.07 | 76.01 | 77.02 | 62,464 | +1.47(+1.95%) |
Dec 02, 2016 | 75.34 | 75.75 | 75.33 | 75.55 | 166,014 | +0.09(+0.12%) |
Dec 01, 2016 | 76.02 | 76.30 | 75.03 | 75.46 | 56,835 | -0.16(-0.21%) |
Nov 30, 2016 | 76.73 | 76.73 | 75.60 | 75.62 | 140,091 | -0.69(-0.90%) |
Nov 29, 2016 | 76.53 | 76.85 | 76.20 | 76.31 | 50,757 | -0.19(-0.25%) |
Nov 28, 2016 | 77.55 | 77.55 | 76.43 | 76.50 | 66,040 | -1.04(-1.34%) |
Nov 25, 2016 | 77.32 | 77.54 | 77.23 | 77.54 | 22,527 | +0.24(+0.31%) |
Nov 23, 2016 | 77.30 | 77.30 | 77.30 | 0 | +0.46(+0.60%) | |
Nov 22, 2016 | 76.29 | 76.84 | 76.11 | 76.84 | 66,595 | +0.74(+0.98%) |
Nov 21, 2016 | 75.98 | 76.22 | 75.42 | 76.09 | 65,806 | +0.33(+0.44%) |
Nov 18, 2016 | 75.33 | 75.78 | 75.15 | 75.76 | 76,563 | +0.59(+0.78%) |
Nov 17, 2016 | 74.83 | 75.44 | 74.83 | 75.17 | 49,519 | +0.39(+0.52%) |
Nov 16, 2016 | 74.27 | 74.91 | 74.27 | 74.79 | 113,381 | +0.31(+0.42%) |
Nov 15, 2016 | 74.23 | 74.68 | 73.76 | 74.48 | 122,749 | +0.06(+0.07%) |
Nov 14, 2016 | 74.34 | 75.03 | 73.93 | 74.42 | 196,566 | +0.72(+0.97%) |
Nov 11, 2016 | 71.93 | 73.81 | 71.30 | 73.70 | 101,936 | +2.35(+3.30%) |
Nov 10, 2016 | 70.22 | 71.84 | 70.22 | 71.35 | 129,473 | +1.55(+2.23%) |
Nov 09, 2016 | 66.93 | 69.92 | 66.93 | 69.80 | 44,433 | +2.51(+3.73%) |
Nov 08, 2016 | 67.13 | 67.69 | 66.89 | 67.29 | 31,803 | +0.11(+0.16%) |
Nov 07, 2016 | 67.06 | 67.49 | 66.72 | 67.18 | 64,619 | +1.31(+1.98%) |
Nov 04, 2016 | 65.44 | 66.46 | 65.44 | 65.87 | 82,924 | +0.38(+0.58%) |
Nov 03, 2016 | 66.25 | 66.38 | 65.49 | 65.49 | 49,274 | -0.59(-0.89%) |
Nov 02, 2016 | 66.84 | 66.92 | 66.08 | 66.08 | 40,009 | -0.71(-1.06%) |
Nov 01, 2016 | 67.62 | 67.73 | 66.61 | 66.79 | 53,856 | -0.97(-1.44%) |
Oct 31, 2016 | 67.62 | 67.79 | 67.35 | 67.76 | 20,089 | +0.17(+0.26%) |
Oct 28, 2016 | 68.06 | 68.23 | 67.58 | 67.59 | 32,818 | -0.54(-0.80%) |
Oct 27, 2016 | 68.89 | 69.07 | 68.04 | 68.13 | 23,025 | -0.60(-0.87%) |
Oct 26, 2016 | 69.23 | 69.63 | 68.65 | 68.73 | 87,527 | -0.73(-1.05%) |
Oct 25, 2016 | 70.04 | 70.07 | 69.38 | 69.46 | 102,588 | -0.65(-0.93%) |
Oct 24, 2016 | 70.22 | 70.48 | 70.01 | 70.11 | 14,154 | +0.31(+0.44%) |
Oct 21, 2016 | 69.69 | 70.09 | 69.50 | 69.80 | 28,317 | -0.25(-0.36%) |
Oct 20, 2016 | 69.91 | 70.15 | 69.67 | 70.05 | 25,828 | +0.01(+0.01%) |
Oct 19, 2016 | 69.83 | 70.28 | 69.50 | 70.04 | 28,177 | +0.43(+0.62%) |
Oct 18, 2016 | 69.69 | 69.95 | 69.61 | 69.61 | 19,549 | +0.30(+0.44%) |
Oct 17, 2016 | 69.56 | 69.64 | 69.28 | 69.31 | 97,617 | -0.29(-0.42%) |
Oct 14, 2016 | 70.16 | 70.34 | 69.53 | 69.60 | 85,352 | -0.26(-0.37%) |
Oct 13, 2016 | 70.38 | 70.38 | 69.73 | 69.86 | 53,602 | -0.78(-1.11%) |
Oct 12, 2016 | 70.74 | 71.04 | 70.48 | 70.64 | 43,771 | -0.15(-0.21%) |
Oct 11, 2016 | 71.76 | 71.81 | 70.42 | 70.79 | 29,766 | -1.23(-1.71%) |
Oct 10, 2016 | 71.58 | 72.13 | 71.58 | 72.02 | 22,127 | +0.92(+1.29%) |
Oct 07, 2016 | 71.79 | 71.79 | 70.76 | 71.10 | 56,263 | -0.48(-0.67%) |
Oct 06, 2016 | 71.80 | 71.80 | 71.23 | 71.58 | 38,635 | -0.29(-0.41%) |
Oct 05, 2016 | 71.71 | 72.33 | 71.58 | 71.87 | 35,713 | +0.40(+0.57%) |
Oct 04, 2016 | 71.79 | 72.04 | 71.24 | 71.47 | 60,147 | -0.25(-0.35%) |
Oct 03, 2016 | 71.54 | 71.75 | 71.16 | 71.72 | 238,436 | -0.01(-0.01%) |
Sep 30, 2016 | 71.13 | 71.98 | 70.95 | 71.73 | 30,080 | +0.87(+1.23%) |
Sep 29, 2016 | 71.98 | 71.98 | 70.81 | 70.85 | 43,953 | -1.03(-1.43%) |
Sep 28, 2016 | 71.52 | 71.95 | 71.00 | 71.88 | 40,745 | +0.56(+0.79%) |
Sep 27, 2016 | 70.75 | 71.40 | 70.75 | 71.32 | 23,384 | +0.51(+0.71%) |
Sep 26, 2016 | 71.48 | 71.48 | 70.82 | 70.82 | 23,967 | -0.90(-1.26%) |
Sep 23, 2016 | 72.01 | 72.13 | 71.66 | 71.72 | 34,348 | -0.44(-0.61%) |
Sep 22, 2016 | 71.37 | 72.16 | 71.37 | 72.16 | 29,539 | +1.09(+1.54%) |
Sep 21, 2016 | 70.58 | 71.13 | 70.18 | 71.07 | 99,437 | +0.80(+1.14%) |
Sep 20, 2016 | 70.67 | 70.71 | 70.26 | 70.27 | 23,320 | +0.06(+0.08%) |
Sep 19, 2016 | 70.10 | 70.79 | 69.84 | 70.22 | 49,143 | +0.32(+0.45%) |
Sep 16, 2016 | 69.55 | 70.01 | 69.44 | 69.90 | 76,623 | +0.24(+0.34%) |
Sep 15, 2016 | 69.03 | 69.78 | 68.96 | 69.66 | 49,606 | +0.78(+1.14%) |
Sep 14, 2016 | 68.95 | 69.31 | 68.83 | 68.88 | 51,565 | +0.03(+0.04%) |
Sep 13, 2016 | 69.54 | 69.63 | 68.37 | 68.85 | 60,291 | -1.30(-1.86%) |
Sep 12, 2016 | 68.91 | 70.15 | 68.91 | 70.15 | 56,350 | +0.90(+1.30%) |
Sep 09, 2016 | 70.73 | 70.87 | 69.19 | 69.25 | 81,329 | -2.19(-3.07%) |
Sep 08, 2016 | 71.23 | 71.48 | 71.07 | 71.45 | 29,723 | +0.10(+0.14%) |
Sep 07, 2016 | 70.72 | 71.34 | 70.72 | 71.34 | 18,942 | +0.71(+1.00%) |
Sep 06, 2016 | 70.55 | 70.70 | 70.32 | 70.64 | 36,039 | +0.18(+0.26%) |
Sep 02, 2016 | 69.98 | 70.45 | 70.45 | 70.45 | 39,569 | +0.73(+1.05%) |
Sep 01, 2016 | 69.78 | 70.01 | 69.06 | 69.72 | 59,186 | -0.04(-0.05%) |
Aug 31, 2016 | 70.15 | 70.15 | 69.43 | 69.76 | 30,739 | -0.51(-0.73%) |
Aug 30, 2016 | 70.06 | 70.44 | 70.03 | 70.27 | 23,391 | +0.22(+0.31%) |
Aug 29, 2016 | 69.79 | 70.27 | 69.79 | 70.05 | 36,797 | +0.45(+0.65%) |
Aug 26, 2016 | 69.72 | 70.34 | 69.27 | 69.60 | 22,853 | -0.15(-0.21%) |
Aug 25, 2016 | 69.40 | 69.86 | 69.40 | 69.75 | 32,314 | +0.20(+0.29%) |
Aug 24, 2016 | 69.98 | 70.20 | 69.28 | 69.55 | 46,308 | -0.48(-0.68%) |
Aug 23, 2016 | 69.83 | 70.23 | 69.83 | 70.02 | 27,276 | +0.58(+0.83%) |
Aug 22, 2016 | 69.34 | 69.64 | 69.05 | 69.45 | 22,921 | +0.05(+0.07%) |
Aug 19, 2016 | 69.28 | 69.50 | 69.09 | 69.40 | 30,312 | -0.12(-0.17%) |
Aug 18, 2016 | 69.07 | 69.54 | 69.06 | 69.52 | 38,744 | +0.48(+0.70%) |
Aug 17, 2016 | 69.11 | 69.19 | 68.60 | 69.04 | 36,669 | -0.10(-0.14%) |
Aug 16, 2016 | 69.48 | 69.48 | 69.07 | 69.13 | 14,298 | -0.43(-0.62%) |
Aug 15, 2016 | 69.13 | 69.76 | 69.13 | 69.57 | 36,807 | +0.61(+0.88%) |
Aug 12, 2016 | 68.90 | 69.08 | 68.64 | 68.96 | 38,705 | +0.15(+0.21%) |
Aug 11, 2016 | 68.86 | 69.12 | 68.57 | 68.81 | 47,035 | +0.29(+0.43%) |
Aug 10, 2016 | 69.23 | 69.31 | 68.25 | 68.52 | 103,348 | -0.63(-0.92%) |
Aug 09, 2016 | 68.91 | 69.18 | 68.84 | 69.15 | 32,409 | +0.39(+0.57%) |
Aug 08, 2016 | 68.79 | 69.03 | 68.67 | 68.76 | 41,715 | +0.06(+0.08%) |
Aug 05, 2016 | 67.97 | 68.87 | 67.90 | 68.70 | 36,204 | +1.08(+1.60%) |
Aug 04, 2016 | 67.79 | 67.97 | 67.47 | 67.62 | 62,882 | -0.15(-0.22%) |
Aug 03, 2016 | 67.06 | 67.77 | 66.79 | 67.77 | 75,987 | +0.72(+1.07%) |
Aug 02, 2016 | 67.83 | 67.96 | 66.94 | 67.05 | 60,416 | -0.72(-1.06%) |
Aug 01, 2016 | 67.95 | 68.19 | 67.69 | 67.77 | 21,869 | -0.11(-0.16%) |
Jul 29, 2016 | 67.79 | 68.40 | 67.41 | 67.88 | 57,620 | +0.08(+0.12%) |
Jul 28, 2016 | 68.16 | 68.16 | 67.74 | 67.79 | 27,014 | -0.46(-0.67%) |
Jul 27, 2016 | 67.99 | 68.33 | 67.78 | 68.25 | 62,424 | +0.48(+0.70%) |
Jul 26, 2016 | 67.47 | 67.92 | 67.35 | 67.78 | 27,225 | +0.25(+0.37%) |
Jul 25, 2016 | 67.65 | 67.68 | 67.27 | 67.53 | 62,255 | -0.27(-0.39%) |
Jul 22, 2016 | 67.44 | 67.95 | 67.24 | 67.79 | 54,923 | +0.30(+0.45%) |
Jul 21, 2016 | 67.90 | 68.07 | 67.25 | 67.49 | 190,105 | -0.31(-0.46%) |
Jul 20, 2016 | 67.34 | 67.98 | 66.99 | 67.80 | 65,136 | +0.55(+0.82%) |
Jul 19, 2016 | 67.69 | 67.80 | 67.14 | 67.25 | 81,863 | -0.57(-0.84%) |
Jul 18, 2016 | 67.63 | 67.98 | 67.46 | 67.82 | 17,578 | +0.19(+0.28%) |
Jul 15, 2016 | 67.73 | 67.76 | 67.35 | 67.63 | 18,969 | +0.25(+0.37%) |
Jul 14, 2016 | 67.99 | 68.06 | 67.34 | 67.38 | 49,243 | -0.12(-0.17%) |
Jul 13, 2016 | 68.08 | 68.12 | 67.24 | 67.50 | 54,870 | -0.35(-0.52%) |
Jul 12, 2016 | 67.32 | 68.26 | 67.23 | 67.85 | 55,370 | +0.95(+1.43%) |
Jul 11, 2016 | 66.55 | 67.06 | 66.53 | 66.90 | 39,131 | +0.72(+1.10%) |
Jul 08, 2016 | 65.20 | 66.39 | 65.20 | 66.17 | 72,955 | +1.47(+2.27%) |
Jul 07, 2016 | 64.82 | 65.18 | 64.25 | 64.70 | 42,358 | +0.08(+0.13%) |
Jul 06, 2016 | 63.83 | 64.67 | 63.74 | 64.62 | 23,567 | +0.50(+0.78%) |
Jul 05, 2016 | 64.81 | 65.19 | 63.74 | 64.12 | 83,356 | -1.04(-1.60%) |
Jul 01, 2016 | 64.60 | 65.16 | 65.16 | 65.16 | 16,641 | +0.57(+0.88%) |
Jun 30, 2016 | 63.77 | 64.59 | 63.51 | 64.59 | 23,496 | +1.00(+1.58%) |
Jun 29, 2016 | 62.77 | 63.76 | 62.77 | 63.59 | 39,926 | +1.12(+1.80%) |
Jun 28, 2016 | 62.15 | 62.84 | 62.02 | 62.47 | 71,148 | +0.95(+1.54%) |
Jun 27, 2016 | 62.94 | 62.94 | 61.20 | 61.52 | 46,353 | -2.04(-3.21%) |
Jun 24, 2016 | 63.49 | 64.24 | 62.85 | 63.55 | 98,049 | -2.23(-3.39%) |
Jun 23, 2016 | 65.20 | 65.82 | 65.08 | 65.79 | 51,658 | +1.25(+1.93%) |
Jun 22, 2016 | 64.96 | 65.32 | 64.48 | 64.54 | 105,211 | -0.47(-0.72%) |
Jun 21, 2016 | 65.21 | 65.21 | 64.42 | 65.01 | 55,553 | -0.07(-0.11%) |
Jun 20, 2016 | 64.88 | 65.72 | 64.88 | 65.08 | 130,570 | +0.69(+1.06%) |
Jun 17, 2016 | 64.60 | 64.86 | 64.21 | 64.39 | 28,722 | -0.26(-0.41%) |
Jun 16, 2016 | 64.27 | 64.66 | 63.68 | 64.66 | 84,107 | -0.01(-0.01%) |
Jun 15, 2016 | 64.75 | 65.22 | 64.63 | 64.67 | 55,213 | +0.03(+0.04%) |
Jun 14, 2016 | 64.59 | 65.07 | 64.14 | 64.64 | 47,069 | -0.25(-0.38%) |
Jun 13, 2016 | 65.36 | 65.59 | 64.76 | 64.89 | 26,441 | -0.62(-0.95%) |
Jun 10, 2016 | 65.82 | 65.90 | 65.37 | 65.51 | 47,502 | -0.74(-1.12%) |
Jun 09, 2016 | 66.57 | 66.57 | 66.04 | 66.25 | 50,333 | -0.61(-0.92%) |
Jun 08, 2016 | 66.45 | 67.00 | 66.33 | 66.86 | 25,809 | +0.59(+0.90%) |
Jun 07, 2016 | 66.22 | 66.67 | 66.10 | 66.27 | 61,091 | +0.06(+0.10%) |
Jun 06, 2016 | 65.46 | 66.47 | 65.46 | 66.20 | 51,305 | +0.79(+1.22%) |
Jun 03, 2016 | 65.52 | 65.61 | 64.94 | 65.41 | 38,708 | -0.46(-0.69%) |
Jun 02, 2016 | 65.38 | 65.86 | 65.24 | 65.86 | 70,158 | +0.37(+0.57%) |
Jun 01, 2016 | 64.74 | 65.54 | 64.68 | 65.49 | 22,166 | +0.53(+0.82%) |
May 31, 2016 | 64.86 | 65.41 | 64.67 | 64.96 | 34,878 | +0.37(+0.57%) |
May 27, 2016 | 64.20 | 64.59 | 64.59 | 64.59 | 35,691 | +0.50(+0.78%) |
May 26, 2016 | 64.29 | 64.45 | 63.99 | 64.09 | 27,403 | -0.18(-0.28%) |
May 25, 2016 | 64.06 | 64.51 | 63.97 | 64.27 | 24,609 | +0.34(+0.53%) |
May 24, 2016 | 62.86 | 64.11 | 62.86 | 63.94 | 94,854 | +1.36(+2.17%) |
May 23, 2016 | 62.57 | 63.00 | 62.52 | 62.58 | 27,445 | +0.10(+0.16%) |
May 20, 2016 | 61.61 | 62.48 | 61.61 | 62.48 | 54,047 | +1.08(+1.76%) |
May 19, 2016 | 61.70 | 61.78 | 60.81 | 61.40 | 34,078 | -0.60(-0.97%) |
May 18, 2016 | 61.20 | 62.42 | 61.20 | 62.00 | 59,848 | +0.55(+0.89%) |
May 17, 2016 | 62.39 | 62.77 | 61.15 | 61.45 | 140,355 | -1.10(-1.75%) |
May 16, 2016 | 61.91 | 62.82 | 61.91 | 62.55 | 93,477 | +0.64(+1.03%) |
May 13, 2016 | 62.06 | 62.44 | 61.70 | 61.91 | 52,629 | -0.20(-0.32%) |
May 12, 2016 | 62.82 | 62.98 | 61.59 | 62.11 | 84,758 | -0.64(-1.02%) |
May 11, 2016 | 63.30 | 63.45 | 62.64 | 62.75 | 80,460 | -0.68(-1.08%) |
May 10, 2016 | 63.12 | 63.51 | 62.75 | 63.43 | 67,832 | +0.59(+0.94%) |
May 09, 2016 | 62.51 | 63.36 | 62.51 | 62.84 | 132,033 | +0.21(+0.34%) |
May 06, 2016 | 62.21 | 62.67 | 62.20 | 62.63 | 125,078 | +0.06(+0.10%) |
May 05, 2016 | 63.18 | 63.25 | 62.51 | 62.57 | 51,097 | -0.40(-0.64%) |
May 04, 2016 | 63.28 | 63.76 | 62.72 | 62.97 | 27,956 | -0.62(-0.98%) |
May 03, 2016 | 64.06 | 64.06 | 63.23 | 63.59 | 110,921 | -1.00(-1.56%) |
May 02, 2016 | 64.36 | 64.63 | 63.95 | 64.59 | 57,661 | +0.54(+0.84%) |
Apr 29, 2016 | 64.53 | 64.73 | 63.72 | 64.06 | 114,429 | -0.59(-0.91%) |
Apr 28, 2016 | 64.91 | 65.44 | 64.52 | 64.64 | 33,570 | -0.52(-0.79%) |
Apr 27, 2016 | 65.14 | 65.35 | 64.74 | 65.16 | 33,384 | +0.05(+0.07%) |
Apr 26, 2016 | 64.64 | 65.19 | 64.33 | 65.11 | 101,001 | +0.67(+1.03%) |
Apr 25, 2016 | 64.81 | 64.92 | 64.25 | 64.45 | 60,099 | -0.60(-0.93%) |
Apr 22, 2016 | 64.34 | 65.11 | 64.34 | 65.05 | 32,664 | +0.65(+1.01%) |
Apr 21, 2016 | 64.38 | 64.69 | 64.19 | 64.40 | 27,392 | -0.01(-0.01%) |
Apr 20, 2016 | 64.21 | 64.77 | 64.12 | 64.41 | 61,709 | +0.16(+0.26%) |
Apr 19, 2016 | 64.44 | 64.77 | 64.03 | 64.25 | 23,999 | -0.04(-0.06%) |
Apr 18, 2016 | 63.47 | 64.35 | 63.39 | 64.28 | 51,399 | +0.54(+0.85%) |
Apr 15, 2016 | 63.39 | 63.85 | 63.31 | 63.74 | 42,676 | +0.19(+0.30%) |
Apr 14, 2016 | 63.60 | 63.78 | 63.34 | 63.55 | 62,676 | +0.04(+0.06%) |
Apr 13, 2016 | 62.45 | 63.62 | 62.29 | 63.52 | 108,579 | +1.40(+2.25%) |
Apr 12, 2016 | 61.54 | 62.37 | 61.32 | 62.12 | 70,547 | +0.59(+0.96%) |
Apr 11, 2016 | 61.91 | 62.51 | 61.49 | 61.53 | 204,207 | -0.08(-0.13%) |
Apr 08, 2016 | 61.87 | 62.09 | 61.24 | 61.61 | 112,270 | +0.20(+0.33%) |
Apr 07, 2016 | 61.80 | 62.00 | 61.07 | 61.41 | 47,975 | -0.77(-1.23%) |
Apr 06, 2016 | 61.46 | 62.27 | 61.34 | 62.17 | 32,568 | +0.75(+1.22%) |
Apr 05, 2016 | 61.70 | 61.93 | 61.39 | 61.42 | 23,096 | -0.66(-1.06%) |
Apr 04, 2016 | 62.37 | 62.69 | 62.00 | 62.08 | 209,895 | -0.40(-0.64%) |
Apr 01, 2016 | 61.59 | 62.48 | 61.57 | 62.48 | 25,994 | +0.45(+0.72%) |
Mar 31, 2016 | 62.02 | 62.44 | 61.95 | 62.04 | 85,169 | +0.02(+0.03%) |
Mar 30, 2016 | 62.24 | 62.37 | 61.77 | 62.02 | 54,299 | +0.14(+0.22%) |
Mar 29, 2016 | 60.09 | 61.97 | 60.07 | 61.88 | 126,391 | +1.60(+2.65%) |
Mar 28, 2016 | 60.37 | 60.64 | 59.91 | 60.28 | 40,887 | +0.01(+0.02%) |
Mar 24, 2016 | 59.66 | 60.27 | 60.27 | 60.27 | 47,187 | +0.30(+0.50%) |
Mar 23, 2016 | 61.11 | 61.21 | 59.97 | 59.97 | 108,574 | -1.36(-2.21%) |
Mar 22, 2016 | 61.02 | 61.62 | 60.96 | 61.33 | 62,043 | +0.00(+0.00%) |
Mar 21, 2016 | 61.22 | 61.71 | 61.22 | 61.33 | 62,236 | -0.06(-0.10%) |
Mar 18, 2016 | 60.92 | 61.51 | 60.73 | 61.39 | 30,715 | +0.66(+1.09%) |
Mar 17, 2016 | 59.91 | 60.99 | 59.57 | 60.73 | 34,236 | +0.82(+1.37%) |
Mar 16, 2016 | 59.47 | 60.13 | 59.33 | 59.91 | 98,015 | +0.21(+0.35%) |
Mar 15, 2016 | 60.63 | 60.63 | 59.65 | 59.70 | 41,973 | -1.16(-1.90%) |
Mar 14, 2016 | 60.88 | 61.07 | 60.67 | 60.85 | 17,161 | -0.06(-0.10%) |
Mar 11, 2016 | 60.31 | 61.03 | 60.11 | 60.92 | 69,546 | +1.15(+1.92%) |
Mar 10, 2016 | 60.69 | 60.73 | 59.32 | 59.77 | 84,062 | -0.62(-1.03%) |
Mar 09, 2016 | 60.47 | 60.62 | 60.16 | 60.39 | 19,327 | +0.15(+0.26%) |
Mar 08, 2016 | 61.32 | 61.32 | 60.13 | 60.23 | 135,417 | -1.26(-2.04%) |
Mar 07, 2016 | 60.35 | 61.66 | 60.35 | 61.49 | 96,248 | +0.97(+1.61%) |
Mar 04, 2016 | 60.27 | 61.07 | 60.13 | 60.52 | 176,805 | +0.33(+0.55%) |
Mar 03, 2016 | 59.66 | 60.24 | 59.66 | 60.18 | 85,473 | +0.52(+0.88%) |
Mar 02, 2016 | 58.83 | 59.66 | 58.79 | 59.66 | 38,532 | +0.82(+1.39%) |
Mar 01, 2016 | 58.28 | 58.91 | 58.10 | 58.84 | 123,631 | +0.88(+1.52%) |
Feb 29, 2016 | 58.14 | 58.59 | 57.89 | 57.96 | 63,282 | -0.12(-0.20%) |
Feb 26, 2016 | 58.00 | 58.28 | 57.83 | 58.08 | 109,057 | +0.38(+0.66%) |
Feb 25, 2016 | 57.50 | 57.77 | 57.19 | 57.69 | 24,377 | +0.40(+0.70%) |
Feb 24, 2016 | 56.24 | 57.45 | 55.92 | 57.29 | 101,106 | +0.51(+0.90%) |
Feb 23, 2016 | 57.28 | 57.38 | 56.77 | 56.78 | 47,973 | -0.71(-1.24%) |
Feb 22, 2016 | 57.38 | 57.89 | 57.38 | 57.49 | 56,566 | +0.49(+0.86%) |
Feb 19, 2016 | 56.46 | 57.23 | 56.46 | 57.00 | 57,322 | +0.34(+0.59%) |
Feb 18, 2016 | 57.14 | 57.14 | 56.53 | 56.66 | 124,941 | -0.36(-0.64%) |
Feb 17, 2016 | 56.64 | 57.38 | 56.64 | 57.03 | 83,610 | +0.77(+1.38%) |
Feb 16, 2016 | 55.60 | 56.32 | 55.34 | 56.26 | 127,108 | +1.28(+2.34%) |
Feb 12, 2016 | 54.72 | 54.97 | 54.97 | 54.97 | 145,489 | +0.92(+1.70%) |
Feb 11, 2016 | 53.70 | 54.40 | 53.60 | 54.05 | 628,466 | -0.48(-0.89%) |
Feb 10, 2016 | 55.04 | 55.64 | 54.51 | 54.53 | 196,830 | -0.11(-0.20%) |
Feb 09, 2016 | 54.43 | 55.42 | 54.32 | 54.64 | 158,823 | -0.46(-0.83%) |
Feb 08, 2016 | 55.32 | 55.32 | 54.33 | 55.10 | 100,280 | -0.77(-1.37%) |
Feb 05, 2016 | 57.29 | 57.47 | 55.86 | 55.86 | 41,265 | -1.65(-2.87%) |
Feb 04, 2016 | 57.18 | 58.25 | 57.15 | 57.51 | 139,128 | +0.15(+0.25%) |
Feb 03, 2016 | 57.91 | 57.91 | 56.26 | 57.37 | 123,548 | -0.10(-0.17%) |
Feb 02, 2016 | 57.92 | 57.94 | 57.25 | 57.47 | 152,010 | -1.13(-1.93%) |