Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.08 | 61.50 | 60.95 | 61.16 | 3,019,725 | -0.02(-0.04%) |
Mar 30, 2017 | 61.23 | 61.24 | 60.89 | 61.18 | 3,308,743 | -0.28(-0.46%) |
Mar 29, 2017 | 61.70 | 61.70 | 61.29 | 61.46 | 2,799,483 | -0.38(-0.61%) |
Mar 28, 2017 | 61.55 | 61.88 | 61.41 | 61.84 | 3,296,925 | +0.10(+0.17%) |
Mar 27, 2017 | 62.13 | 62.33 | 61.45 | 61.74 | 2,850,690 | -0.15(-0.24%) |
Mar 24, 2017 | 61.60 | 62.09 | 61.48 | 61.89 | 2,787,717 | +0.23(+0.37%) |
Mar 23, 2017 | 61.51 | 62.11 | 61.41 | 61.65 | 3,231,825 | -0.06(-0.10%) |
Mar 22, 2017 | 61.89 | 62.33 | 61.58 | 61.71 | 3,864,395 | +0.06(+0.10%) |
Mar 21, 2017 | 60.51 | 61.90 | 60.49 | 61.65 | 6,829,101 | +1.12(+1.85%) |
Mar 20, 2017 | 61.10 | 61.22 | 60.29 | 60.54 | 4,386,430 | -0.49(-0.81%) |
Mar 17, 2017 | 61.04 | 61.33 | 60.79 | 61.03 | 9,758,397 | +0.16(+0.27%) |
Mar 16, 2017 | 61.30 | 61.39 | 60.58 | 60.86 | 5,836,441 | -0.28(-0.46%) |
Mar 15, 2017 | 60.46 | 61.42 | 60.28 | 61.15 | 4,998,879 | +0.84(+1.40%) |
Mar 14, 2017 | 60.29 | 60.47 | 60.11 | 60.31 | 2,884,772 | +0.00(+0.00%) |
Mar 13, 2017 | 60.25 | 60.38 | 60.00 | 60.31 | 4,590,932 | +0.17(+0.29%) |
Mar 10, 2017 | 59.96 | 60.36 | 59.78 | 60.13 | 4,471,540 | +0.44(+0.74%) |
Mar 09, 2017 | 60.04 | 60.25 | 59.67 | 59.69 | 4,122,842 | -0.20(-0.34%) |
Mar 08, 2017 | 60.48 | 60.49 | 59.84 | 59.89 | 4,481,788 | -1.02(-1.68%) |
Mar 07, 2017 | 60.84 | 61.20 | 60.74 | 60.92 | 5,004,762 | -0.13(-0.22%) |
Mar 06, 2017 | 61.12 | 61.21 | 60.80 | 61.05 | 3,734,863 | -0.03(-0.05%) |
Mar 03, 2017 | 61.25 | 61.27 | 60.61 | 61.08 | 3,830,185 | -0.34(-0.55%) |
Mar 02, 2017 | 60.85 | 61.73 | 60.69 | 61.42 | 5,600,253 | +0.32(+0.52%) |
Mar 01, 2017 | 60.85 | 61.53 | 60.55 | 61.10 | 6,480,160 | -0.46(-0.75%) |
Feb 28, 2017 | 60.84 | 61.76 | 60.84 | 61.56 | 4,733,616 | +0.51(+0.84%) |
Feb 27, 2017 | 61.10 | 61.30 | 60.77 | 61.04 | 3,360,376 | -0.07(-0.12%) |
Feb 24, 2017 | 60.55 | 61.30 | 60.53 | 61.12 | 5,158,559 | +0.78(+1.30%) |
Feb 23, 2017 | 59.64 | 60.45 | 59.58 | 60.33 | 3,756,486 | +0.78(+1.30%) |
Feb 22, 2017 | 59.07 | 59.65 | 58.88 | 59.56 | 3,882,259 | +0.58(+0.99%) |
Feb 21, 2017 | 58.39 | 59.07 | 58.11 | 58.98 | 3,667,654 | +0.54(+0.93%) |
Feb 17, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 57.55 | 59.07 | 57.25 | 58.84 | 9,110,558 | +1.58(+2.76%) |
Feb 15, 2017 | 57.26 | 57.55 | 56.88 | 57.26 | 5,098,684 | -0.30(-0.52%) |
Feb 14, 2017 | 57.94 | 58.03 | 57.23 | 57.56 | 5,036,094 | -0.48(-0.83%) |
Feb 13, 2017 | 57.72 | 58.04 | 57.45 | 58.04 | 3,967,114 | +0.44(+0.76%) |
Feb 10, 2017 | 57.23 | 57.65 | 57.23 | 57.60 | 3,457,430 | +0.26(+0.45%) |
Feb 09, 2017 | 58.00 | 58.14 | 57.21 | 57.34 | 4,544,104 | -0.66(-1.13%) |
Feb 08, 2017 | 57.39 | 58.05 | 57.34 | 58.00 | 4,031,781 | +0.66(+1.14%) |
Feb 07, 2017 | 57.27 | 57.42 | 57.09 | 57.34 | 2,209,967 | +0.13(+0.23%) |
Feb 06, 2017 | 57.45 | 57.55 | 57.12 | 57.21 | 2,734,749 | -0.06(-0.10%) |
Feb 03, 2017 | 57.45 | 57.56 | 57.14 | 57.27 | 3,359,939 | -0.10(-0.18%) |
Feb 02, 2017 | 57.21 | 57.48 | 56.91 | 57.37 | 4,064,044 | +0.32(+0.56%) |
Feb 01, 2017 | 57.63 | 57.72 | 56.85 | 57.06 | 4,684,502 | -0.87(-1.50%) |
Jan 31, 2017 | 56.88 | 57.94 | 56.88 | 57.93 | 5,089,462 | +1.05(+1.84%) |
Jan 30, 2017 | 56.78 | 57.17 | 56.57 | 56.88 | 3,224,632 | +0.13(+0.23%) |
Jan 27, 2017 | 57.03 | 57.25 | 56.59 | 56.75 | 3,473,808 | -0.13(-0.23%) |
Jan 26, 2017 | 56.78 | 56.96 | 56.53 | 56.88 | 4,183,413 | +0.03(+0.05%) |
Jan 25, 2017 | 56.74 | 56.88 | 56.47 | 56.85 | 3,182,185 | -0.07(-0.13%) |
Jan 24, 2017 | 56.94 | 57.03 | 56.69 | 56.92 | 3,729,702 | +0.11(+0.19%) |
Jan 23, 2017 | 57.11 | 57.29 | 56.71 | 56.81 | 2,937,868 | -0.22(-0.39%) |
Jan 20, 2017 | 57.03 | 57.22 | 56.75 | 57.03 | 3,610,463 | +0.15(+0.27%) |
Jan 19, 2017 | 56.99 | 57.21 | 56.70 | 56.88 | 3,492,006 | -0.28(-0.49%) |
Jan 18, 2017 | 57.07 | 57.46 | 57.00 | 57.16 | 3,031,329 | +0.03(+0.05%) |
Jan 17, 2017 | 57.14 | 57.40 | 56.98 | 57.13 | 5,091,286 | +0.18(+0.32%) |
Jan 13, 2017 | 56.95 | 56.95 | 56.95 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.77 | 57.24 | 56.62 | 57.19 | 3,357,520 | +0.32(+0.57%) |
Jan 11, 2017 | 56.26 | 56.94 | 56.24 | 56.86 | 3,696,400 | +0.44(+0.78%) |
Jan 10, 2017 | 56.41 | 56.66 | 56.16 | 56.42 | 3,850,661 | -0.10(-0.18%) |
Jan 09, 2017 | 57.24 | 57.33 | 56.35 | 56.52 | 6,217,578 | -0.63(-1.10%) |
Jan 06, 2017 | 57.16 | 57.43 | 56.98 | 57.15 | 4,247,124 | -0.19(-0.33%) |
Jan 05, 2017 | 57.45 | 57.50 | 56.82 | 57.34 | 4,453,547 | +0.07(+0.13%) |
Jan 04, 2017 | 57.27 | 57.79 | 57.25 | 57.27 | 3,431,781 | -0.06(-0.10%) |
Jan 03, 2017 | 57.27 | 57.54 | 56.80 | 57.33 | 3,940,000 | +0.08(+0.14%) |
Dec 30, 2016 | 57.25 | 57.25 | 57.25 | 0 | -0.30(-0.51%) | |
Dec 29, 2016 | 56.87 | 57.65 | 56.79 | 57.54 | 4,035,052 | +0.73(+1.29%) |
Dec 28, 2016 | 57.19 | 57.25 | 56.72 | 56.81 | 2,572,918 | -0.33(-0.58%) |
Dec 27, 2016 | 57.15 | 57.33 | 56.89 | 57.14 | 2,107,655 | -0.10(-0.18%) |
Dec 23, 2016 | 57.25 | 57.25 | 57.25 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.76 | 57.56 | 56.72 | 57.36 | 4,527,256 | +0.57(+1.00%) |
Dec 21, 2016 | 56.96 | 57.28 | 56.78 | 56.79 | 2,729,677 | -0.26(-0.45%) |
Dec 20, 2016 | 56.58 | 57.22 | 56.51 | 57.05 | 3,578,385 | +0.16(+0.29%) |
Dec 19, 2016 | 56.86 | 56.97 | 56.33 | 56.89 | 3,762,532 | +0.40(+0.71%) |
Dec 16, 2016 | 56.20 | 56.64 | 55.89 | 56.49 | 9,542,607 | +0.41(+0.74%) |
Dec 15, 2016 | 55.57 | 56.13 | 55.28 | 56.07 | 4,240,518 | +0.37(+0.66%) |
Dec 14, 2016 | 57.23 | 57.48 | 55.57 | 55.71 | 6,448,530 | -1.32(-2.31%) |
Dec 13, 2016 | 56.55 | 57.12 | 56.44 | 57.03 | 5,314,412 | +0.62(+1.10%) |
Dec 12, 2016 | 55.79 | 56.49 | 55.74 | 56.41 | 5,374,134 | +0.49(+0.87%) |
Dec 09, 2016 | 55.08 | 55.93 | 55.03 | 55.92 | 4,333,520 | +0.80(+1.46%) |
Dec 08, 2016 | 54.66 | 55.26 | 54.21 | 55.12 | 4,591,766 | +0.04(+0.08%) |
Dec 07, 2016 | 54.56 | 55.15 | 54.49 | 55.07 | 4,570,209 | +0.60(+1.10%) |
Dec 06, 2016 | 54.45 | 54.74 | 54.28 | 54.47 | 4,257,475 | +0.18(+0.34%) |
Dec 05, 2016 | 53.94 | 54.29 | 53.35 | 54.29 | 4,825,459 | +0.14(+0.26%) |
Dec 02, 2016 | 54.06 | 54.71 | 53.80 | 54.15 | 5,090,135 | +0.49(+0.92%) |
Dec 01, 2016 | 54.21 | 54.26 | 53.45 | 53.66 | 5,863,780 | -0.75(-1.38%) |
Nov 30, 2016 | 55.51 | 55.58 | 54.41 | 54.41 | 7,569,959 | -1.92(-3.40%) |
Nov 29, 2016 | 55.90 | 56.55 | 55.78 | 56.33 | 5,102,217 | +0.21(+0.38%) |
Nov 28, 2016 | 55.06 | 56.16 | 55.03 | 56.11 | 5,484,938 | +1.28(+2.33%) |
Nov 25, 2016 | 54.39 | 55.10 | 54.38 | 54.84 | 2,674,050 | +0.60(+1.10%) |
Nov 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.67 | 54.83 | 54.04 | 54.49 | 4,867,982 | -0.41(-0.74%) |
Nov 21, 2016 | 54.57 | 54.95 | 54.42 | 54.89 | 4,344,635 | +0.61(+1.13%) |
Nov 18, 2016 | 54.58 | 54.73 | 54.09 | 54.28 | 6,034,286 | -0.20(-0.37%) |
Nov 17, 2016 | 54.55 | 54.94 | 54.39 | 54.48 | 6,047,254 | -0.07(-0.14%) |
Nov 16, 2016 | 55.52 | 55.74 | 54.35 | 54.56 | 6,575,007 | -0.81(-1.47%) |
Nov 15, 2016 | 54.66 | 55.69 | 54.59 | 55.37 | 6,090,725 | +1.09(+2.00%) |
Nov 14, 2016 | 54.76 | 54.77 | 53.66 | 54.28 | 8,094,239 | -0.58(-1.06%) |
Nov 11, 2016 | 54.77 | 55.41 | 54.51 | 54.87 | 5,136,886 | +0.06(+0.11%) |
Nov 10, 2016 | 56.14 | 56.14 | 53.74 | 54.81 | 8,234,751 | -1.59(-2.82%) |
Nov 09, 2016 | 57.61 | 57.61 | 56.26 | 56.40 | 6,524,515 | -1.68(-2.90%) |
Nov 08, 2016 | 57.84 | 58.33 | 57.61 | 58.08 | 3,076,163 | +0.38(+0.66%) |
Nov 07, 2016 | 56.74 | 57.70 | 56.08 | 57.70 | 4,529,786 | +1.36(+2.41%) |
Nov 04, 2016 | 57.24 | 57.74 | 56.28 | 56.35 | 3,907,353 | -0.52(-0.91%) |
Nov 03, 2016 | 56.76 | 57.14 | 56.44 | 56.87 | 3,366,929 | -0.01(-0.03%) |
Nov 02, 2016 | 57.15 | 57.22 | 56.10 | 56.88 | 4,442,467 | -0.42(-0.73%) |
Nov 01, 2016 | 58.37 | 58.37 | 57.13 | 57.30 | 4,093,294 | -1.06(-1.81%) |
Oct 31, 2016 | 57.58 | 58.70 | 57.46 | 58.35 | 4,832,328 | +0.95(+1.65%) |
Oct 28, 2016 | 57.30 | 57.68 | 57.08 | 57.40 | 2,206,135 | +0.22(+0.38%) |
Oct 27, 2016 | 57.20 | 57.42 | 56.84 | 57.19 | 2,718,684 | -0.26(-0.44%) |
Oct 26, 2016 | 57.30 | 57.56 | 56.97 | 57.44 | 3,037,635 | +0.13(+0.23%) |
Oct 25, 2016 | 57.08 | 57.48 | 56.99 | 57.31 | 5,025,233 | +0.14(+0.24%) |
Oct 24, 2016 | 57.11 | 57.32 | 56.74 | 57.17 | 3,933,020 | +0.28(+0.49%) |
Oct 21, 2016 | 56.89 | 57.07 | 56.55 | 56.89 | 2,925,183 | -0.29(-0.51%) |
Oct 20, 2016 | 57.05 | 57.67 | 56.86 | 57.19 | 3,845,145 | +0.21(+0.37%) |
Oct 19, 2016 | 56.81 | 57.08 | 56.52 | 56.97 | 3,493,211 | +0.17(+0.30%) |
Oct 18, 2016 | 56.81 | 57.06 | 56.11 | 56.81 | 3,402,959 | +0.26(+0.46%) |
Oct 17, 2016 | 56.37 | 56.74 | 56.32 | 56.54 | 2,447,133 | +0.24(+0.43%) |
Oct 14, 2016 | 56.65 | 56.87 | 56.28 | 56.30 | 3,374,085 | -0.53(-0.94%) |
Oct 13, 2016 | 55.84 | 57.22 | 55.84 | 56.84 | 5,174,799 | +0.94(+1.68%) |
Oct 12, 2016 | 55.44 | 56.01 | 55.42 | 55.90 | 4,226,885 | +0.54(+0.97%) |
Oct 11, 2016 | 56.00 | 56.02 | 55.28 | 55.36 | 4,771,393 | -0.84(-1.49%) |
Oct 10, 2016 | 56.06 | 56.43 | 55.82 | 56.19 | 3,265,790 | +0.36(+0.64%) |
Oct 07, 2016 | 56.61 | 57.03 | 55.80 | 55.84 | 6,223,000 | -0.38(-0.67%) |
Oct 06, 2016 | 56.19 | 56.81 | 55.82 | 56.22 | 7,045,236 | +0.00(+0.00%) |
Oct 05, 2016 | 56.57 | 57.15 | 56.10 | 56.22 | 5,257,819 | -0.27(-0.48%) |
Oct 04, 2016 | 57.68 | 57.97 | 56.23 | 56.49 | 4,788,518 | -1.19(-2.06%) |
Oct 03, 2016 | 58.18 | 58.22 | 57.27 | 57.67 | 4,054,134 | -0.69(-1.19%) |
Sep 30, 2016 | 58.79 | 59.02 | 57.98 | 58.37 | 5,319,136 | -0.20(-0.34%) |
Sep 29, 2016 | 58.94 | 58.94 | 58.10 | 58.56 | 3,973,607 | -0.58(-0.97%) |
Sep 28, 2016 | 59.60 | 59.60 | 58.66 | 59.14 | 2,740,134 | -0.24(-0.41%) |
Sep 27, 2016 | 60.17 | 60.39 | 59.28 | 59.38 | 3,110,528 | -0.53(-0.88%) |
Sep 26, 2016 | 60.10 | 60.29 | 59.69 | 59.91 | 3,727,341 | -0.27(-0.45%) |
Sep 23, 2016 | 60.00 | 60.37 | 59.80 | 60.18 | 3,220,964 | +0.01(+0.01%) |
Sep 22, 2016 | 59.88 | 60.25 | 59.62 | 60.17 | 3,712,611 | +0.44(+0.74%) |
Sep 21, 2016 | 58.47 | 59.75 | 58.46 | 59.72 | 3,741,141 | +1.26(+2.16%) |
Sep 20, 2016 | 58.71 | 58.95 | 58.46 | 58.46 | 3,290,741 | -0.21(-0.36%) |
Sep 19, 2016 | 58.17 | 58.72 | 58.08 | 58.67 | 4,332,832 | +0.62(+1.07%) |
Sep 16, 2016 | 57.27 | 58.10 | 57.21 | 58.05 | 6,936,400 | +0.40(+0.70%) |
Sep 15, 2016 | 57.07 | 57.73 | 57.07 | 57.65 | 3,453,656 | +0.28(+0.50%) |
Sep 14, 2016 | 58.16 | 63.99 | 57.16 | 57.37 | 3,472,068 | -0.09(-0.15%) |
Sep 13, 2016 | 57.84 | 57.94 | 57.20 | 57.46 | 4,939,959 | -0.36(-0.62%) |
Sep 12, 2016 | 56.96 | 58.02 | 56.81 | 57.81 | 4,824,805 | +0.97(+1.71%) |
Sep 09, 2016 | 58.37 | 58.50 | 56.82 | 56.84 | 4,565,768 | -2.09(-3.54%) |
Sep 08, 2016 | 58.66 | 59.07 | 58.54 | 58.93 | 2,807,220 | +0.20(+0.34%) |
Sep 07, 2016 | 59.26 | 59.26 | 58.62 | 58.73 | 3,098,651 | -0.29(-0.49%) |
Sep 06, 2016 | 58.74 | 59.24 | 58.55 | 59.02 | 3,806,662 | +0.51(+0.87%) |
Sep 02, 2016 | 57.85 | 58.51 | 58.51 | 58.51 | 3,795,240 | +0.66(+1.15%) |
Sep 01, 2016 | 58.09 | 58.19 | 57.70 | 57.85 | 3,330,321 | -0.24(-0.41%) |
Aug 31, 2016 | 57.99 | 58.16 | 57.77 | 58.09 | 4,862,917 | +0.10(+0.18%) |
Aug 30, 2016 | 58.63 | 58.91 | 57.90 | 57.99 | 4,252,480 | -0.67(-1.14%) |
Aug 29, 2016 | 58.42 | 58.78 | 58.39 | 58.66 | 2,637,610 | +0.38(+0.65%) |
Aug 26, 2016 | 59.61 | 59.92 | 58.21 | 58.28 | 3,292,135 | -1.32(-2.21%) |
Aug 25, 2016 | 59.55 | 59.85 | 59.40 | 59.60 | 2,548,343 | +0.12(+0.21%) |
Aug 24, 2016 | 59.34 | 59.61 | 58.92 | 59.48 | 2,809,225 | +0.08(+0.14%) |
Aug 23, 2016 | 59.81 | 60.05 | 59.38 | 59.40 | 3,015,948 | -0.32(-0.54%) |
Aug 22, 2016 | 59.71 | 59.96 | 59.42 | 59.72 | 2,590,003 | +0.17(+0.29%) |
Aug 19, 2016 | 60.12 | 60.21 | 59.24 | 59.54 | 3,609,299 | -0.82(-1.37%) |
Aug 18, 2016 | 59.48 | 60.37 | 59.45 | 60.37 | 5,432,027 | +0.79(+1.33%) |
Aug 17, 2016 | 58.67 | 59.67 | 57.72 | 59.57 | 8,023,359 | +0.90(+1.54%) |
Aug 16, 2016 | 59.44 | 59.49 | 58.64 | 58.67 | 6,375,191 | -0.88(-1.48%) |
Aug 15, 2016 | 60.97 | 61.11 | 59.51 | 59.55 | 5,514,606 | -1.33(-2.19%) |
Aug 12, 2016 | 61.36 | 61.47 | 60.85 | 60.88 | 3,613,045 | -0.31(-0.50%) |
Aug 11, 2016 | 61.20 | 61.23 | 60.86 | 61.19 | 3,745,466 | +0.09(+0.14%) |
Aug 10, 2016 | 61.28 | 61.65 | 60.73 | 61.10 | 3,746,597 | -0.06(-0.10%) |
Aug 09, 2016 | 61.11 | 61.38 | 60.90 | 61.16 | 4,427,245 | -0.01(-0.01%) |
Aug 08, 2016 | 60.88 | 61.45 | 60.53 | 61.17 | 5,509,997 | +0.37(+0.61%) |
Aug 05, 2016 | 61.36 | 61.36 | 60.67 | 60.80 | 4,904,236 | -0.73(-1.18%) |
Aug 04, 2016 | 61.36 | 61.72 | 61.21 | 61.53 | 3,257,851 | +0.06(+0.11%) |
Aug 03, 2016 | 61.67 | 61.78 | 61.14 | 61.47 | 4,262,211 | -0.30(-0.48%) |
Aug 02, 2016 | 61.53 | 61.89 | 61.22 | 61.76 | 4,271,959 | -0.07(-0.11%) |
Aug 01, 2016 | 61.65 | 62.08 | 61.60 | 61.83 | 3,387,777 | +0.04(+0.07%) |
Jul 29, 2016 | 61.68 | 62.07 | 61.51 | 61.78 | 4,429,251 | +0.28(+0.46%) |
Jul 28, 2016 | 61.27 | 61.67 | 61.10 | 61.50 | 2,389,408 | +0.27(+0.44%) |
Jul 27, 2016 | 61.79 | 61.83 | 60.75 | 61.24 | 5,197,244 | -0.66(-1.07%) |
Jul 26, 2016 | 62.54 | 62.69 | 61.76 | 61.90 | 3,116,943 | -0.68(-1.08%) |
Jul 25, 2016 | 62.43 | 62.59 | 62.10 | 62.58 | 3,027,747 | +0.14(+0.22%) |
Jul 22, 2016 | 61.54 | 62.49 | 61.36 | 62.44 | 3,084,838 | +0.79(+1.29%) |
Jul 21, 2016 | 61.04 | 61.72 | 60.80 | 61.65 | 3,269,942 | +0.35(+0.57%) |
Jul 20, 2016 | 61.63 | 61.67 | 61.06 | 61.30 | 2,943,617 | -0.33(-0.54%) |
Jul 19, 2016 | 61.48 | 61.71 | 61.23 | 61.63 | 5,576,174 | +0.09(+0.15%) |
Jul 18, 2016 | 61.45 | 61.81 | 61.36 | 61.54 | 4,107,913 | +0.24(+0.39%) |
Jul 15, 2016 | 61.35 | 61.57 | 60.97 | 61.30 | 3,233,835 | +0.12(+0.20%) |
Jul 14, 2016 | 60.96 | 61.32 | 60.78 | 61.18 | 4,142,839 | -0.22(-0.35%) |
Jul 13, 2016 | 61.35 | 61.51 | 61.01 | 61.40 | 5,118,515 | +0.44(+0.72%) |
Jul 12, 2016 | 61.72 | 61.90 | 60.90 | 60.95 | 5,229,142 | -1.13(-1.83%) |
Jul 11, 2016 | 61.67 | 62.17 | 61.06 | 62.09 | 3,668,990 | +0.00(+0.00%) |
Jul 08, 2016 | 61.47 | 62.12 | 61.57 | 62.09 | 3,892,564 | +0.52(+0.84%) |
Jul 07, 2016 | 62.65 | 62.82 | 61.32 | 61.57 | 5,799,649 | -1.40(-2.22%) |
Jul 06, 2016 | 62.70 | 63.03 | 62.29 | 62.97 | 5,244,569 | +0.22(+0.35%) |
Jul 05, 2016 | 61.93 | 62.81 | 61.80 | 62.75 | 5,190,521 | +0.94(+1.52%) |
Jul 01, 2016 | 62.02 | 61.81 | 61.81 | 61.81 | 4,713,725 | -0.12(-0.19%) |
Jun 30, 2016 | 60.85 | 61.93 | 60.75 | 61.93 | 7,581,798 | +1.18(+1.95%) |
Jun 29, 2016 | 60.80 | 61.00 | 60.39 | 60.75 | 5,125,299 | +0.15(+0.25%) |
Jun 28, 2016 | 60.47 | 60.64 | 60.00 | 60.59 | 6,243,508 | -0.04(-0.06%) |
Jun 27, 2016 | 59.47 | 60.75 | 59.40 | 60.63 | 6,088,047 | +1.13(+1.89%) |
Jun 24, 2016 | 58.93 | 60.12 | 58.77 | 59.50 | 5,124,591 | +0.27(+0.46%) |
Jun 23, 2016 | 59.09 | 59.24 | 58.73 | 59.23 | 2,192,542 | +0.16(+0.27%) |
Jun 22, 2016 | 59.23 | 59.32 | 59.00 | 59.07 | 2,351,752 | -0.12(-0.21%) |
Jun 21, 2016 | 58.96 | 59.56 | 58.82 | 59.19 | 2,829,630 | +0.00(+0.00%) |
Jun 20, 2016 | 59.72 | 59.84 | 58.70 | 59.19 | 5,265,219 | -0.71(-1.18%) |
Jun 17, 2016 | 59.61 | 59.92 | 59.10 | 59.90 | 7,724,203 | +0.32(+0.55%) |
Jun 16, 2016 | 59.12 | 59.71 | 58.98 | 59.58 | 4,704,246 | +0.72(+1.23%) |
Jun 15, 2016 | 59.50 | 59.61 | 58.67 | 58.85 | 4,473,034 | -0.64(-1.07%) |
Jun 14, 2016 | 58.84 | 59.51 | 58.69 | 59.49 | 4,322,482 | +0.58(+0.98%) |
Jun 13, 2016 | 58.90 | 59.19 | 58.71 | 58.91 | 3,989,305 | +0.27(+0.46%) |
Jun 10, 2016 | 58.64 | 58.90 | 58.20 | 58.64 | 4,464,753 | -0.01(-0.02%) |
Jun 09, 2016 | 58.06 | 58.77 | 57.84 | 58.66 | 3,511,008 | +0.54(+0.93%) |
Jun 08, 2016 | 57.63 | 58.12 | 57.63 | 58.12 | 2,316,605 | +0.38(+0.65%) |
Jun 07, 2016 | 57.92 | 58.09 | 57.63 | 57.74 | 2,711,973 | +0.11(+0.19%) |
Jun 06, 2016 | 57.94 | 58.09 | 57.44 | 57.63 | 4,166,679 | -0.17(-0.30%) |
Jun 03, 2016 | 57.49 | 58.08 | 57.48 | 57.81 | 5,778,082 | +0.82(+1.44%) |
Jun 02, 2016 | 56.83 | 57.03 | 56.28 | 56.98 | 3,398,218 | -0.06(-0.10%) |
Jun 01, 2016 | 56.49 | 57.05 | 56.31 | 57.04 | 4,041,023 | +0.57(+1.01%) |
May 31, 2016 | 56.31 | 56.57 | 56.07 | 56.47 | 5,769,683 | +0.18(+0.32%) |
May 27, 2016 | 56.26 | 56.29 | 56.29 | 56.29 | 3,039,603 | +0.01(+0.03%) |
May 26, 2016 | 55.58 | 56.31 | 55.58 | 56.28 | 2,516,708 | +0.73(+1.31%) |
May 25, 2016 | 55.55 | 55.66 | 55.11 | 55.55 | 5,005,569 | -0.03(-0.05%) |
May 24, 2016 | 55.17 | 55.65 | 55.03 | 55.58 | 3,357,363 | +0.61(+1.10%) |
May 23, 2016 | 55.61 | 55.71 | 54.92 | 54.97 | 3,816,456 | -0.61(-1.10%) |
May 20, 2016 | 55.77 | 55.78 | 55.20 | 55.58 | 3,386,897 | +0.02(+0.04%) |
May 19, 2016 | 54.98 | 55.59 | 54.66 | 55.56 | 3,993,739 | +0.29(+0.52%) |
May 18, 2016 | 56.74 | 56.74 | 55.12 | 55.27 | 5,692,685 | -1.53(-2.69%) |
May 17, 2016 | 57.79 | 57.79 | 56.48 | 56.80 | 5,154,323 | -1.06(-1.84%) |
May 16, 2016 | 57.56 | 57.87 | 57.26 | 57.86 | 3,396,632 | +0.16(+0.28%) |
May 13, 2016 | 57.92 | 57.97 | 57.34 | 57.70 | 3,657,072 | -0.22(-0.38%) |
May 12, 2016 | 57.40 | 58.06 | 57.09 | 57.92 | 3,866,725 | +0.42(+0.73%) |
May 11, 2016 | 57.36 | 57.51 | 56.83 | 57.50 | 3,785,667 | +0.31(+0.54%) |
May 10, 2016 | 57.44 | 57.51 | 57.04 | 57.19 | 3,440,510 | +0.00(+0.00%) |
May 09, 2016 | 56.68 | 57.46 | 56.54 | 57.19 | 3,750,224 | +0.49(+0.86%) |
May 06, 2016 | 57.23 | 57.24 | 55.98 | 56.71 | 6,235,016 | -0.57(-1.00%) |
May 05, 2016 | 56.94 | 57.68 | 56.82 | 57.28 | 5,177,112 | +0.11(+0.20%) |
May 04, 2016 | 56.31 | 57.59 | 56.18 | 57.16 | 5,868,615 | +0.84(+1.50%) |
May 03, 2016 | 56.39 | 56.87 | 55.99 | 56.32 | 4,236,899 | -0.07(-0.13%) |
May 02, 2016 | 56.31 | 56.88 | 56.21 | 56.39 | 4,185,674 | +0.11(+0.20%) |
Apr 29, 2016 | 55.59 | 56.33 | 55.18 | 56.28 | 3,817,823 | +0.31(+0.56%) |
Apr 28, 2016 | 55.24 | 56.02 | 55.02 | 55.96 | 3,201,315 | +0.20(+0.36%) |
Apr 27, 2016 | 55.18 | 56.14 | 55.01 | 55.76 | 4,098,096 | +0.79(+1.44%) |
Apr 26, 2016 | 54.99 | 55.15 | 54.67 | 54.97 | 2,947,436 | +0.14(+0.25%) |
Apr 25, 2016 | 54.88 | 55.13 | 54.60 | 54.84 | 3,929,771 | -0.18(-0.32%) |
Apr 22, 2016 | 54.75 | 55.09 | 54.60 | 55.01 | 3,795,763 | +0.48(+0.88%) |
Apr 21, 2016 | 55.86 | 55.90 | 54.44 | 54.54 | 6,952,823 | -1.33(-2.38%) |
Apr 20, 2016 | 57.14 | 57.33 | 55.81 | 55.86 | 4,532,803 | -1.14(-1.99%) |
Apr 19, 2016 | 57.55 | 57.61 | 56.66 | 57.00 | 4,960,228 | -0.44(-0.76%) |
Apr 18, 2016 | 57.15 | 57.44 | 56.79 | 57.44 | 2,790,524 | +0.29(+0.50%) |
Apr 15, 2016 | 56.76 | 57.27 | 56.68 | 57.15 | 3,528,596 | +0.39(+0.69%) |
Apr 14, 2016 | 56.87 | 56.98 | 56.48 | 56.76 | 2,530,646 | -0.13(-0.23%) |
Apr 13, 2016 | 57.44 | 57.44 | 56.53 | 56.89 | 2,659,508 | -0.42(-0.74%) |
Apr 12, 2016 | 56.97 | 57.43 | 56.69 | 57.31 | 2,905,027 | +0.56(+0.98%) |
Apr 11, 2016 | 57.04 | 57.29 | 56.74 | 56.75 | 2,699,292 | -0.24(-0.41%) |
Apr 08, 2016 | 56.89 | 57.40 | 56.82 | 56.99 | 2,734,790 | +0.34(+0.61%) |
Apr 07, 2016 | 56.58 | 57.16 | 56.58 | 56.64 | 3,509,177 | -0.05(-0.09%) |
Apr 06, 2016 | 56.86 | 56.99 | 56.20 | 56.69 | 4,632,664 | -0.39(-0.68%) |
Apr 05, 2016 | 57.91 | 58.14 | 56.99 | 57.08 | 4,202,525 | -0.85(-1.47%) |
Apr 04, 2016 | 57.97 | 58.14 | 57.43 | 57.93 | 2,664,447 | -0.03(-0.05%) |