Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.73 | 69.74 | 67.84 | 68.99 | 786,800 | -0.74(-1.06%) |
Jan 30, 2017 | 70.03 | 70.03 | 68.15 | 69.72 | 533,209 | -1.02(-1.44%) |
Jan 27, 2017 | 70.89 | 71.18 | 70.27 | 70.75 | 296,731 | -0.06(-0.09%) |
Jan 26, 2017 | 69.55 | 70.96 | 69.37 | 70.81 | 755,324 | +0.68(+0.96%) |
Jan 25, 2017 | 70.12 | 70.21 | 68.68 | 70.13 | 520,529 | -0.19(-0.27%) |
Jan 24, 2017 | 70.15 | 70.65 | 69.42 | 70.32 | 624,641 | +1.20(+1.73%) |
Jan 23, 2017 | 69.60 | 70.09 | 68.36 | 69.13 | 404,452 | -0.24(-0.35%) |
Jan 20, 2017 | 69.37 | 69.90 | 68.81 | 69.37 | 354,350 | +0.13(+0.19%) |
Jan 19, 2017 | 70.19 | 70.68 | 68.65 | 69.24 | 369,305 | -1.68(-2.37%) |
Jan 18, 2017 | 69.72 | 71.12 | 69.32 | 70.92 | 482,921 | +1.42(+2.04%) |
Jan 17, 2017 | 70.46 | 70.51 | 69.26 | 69.50 | 410,922 | -0.96(-1.36%) |
Jan 13, 2017 | 70.46 | 70.46 | 70.46 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 71.19 | 71.19 | 69.47 | 70.48 | 445,027 | -1.11(-1.55%) |
Jan 11, 2017 | 72.00 | 72.69 | 71.20 | 71.59 | 437,510 | -0.38(-0.53%) |
Jan 10, 2017 | 70.77 | 72.21 | 70.03 | 71.97 | 720,335 | +2.81(+4.06%) |
Jan 09, 2017 | 70.70 | 70.83 | 69.16 | 69.16 | 595,435 | -0.42(-0.60%) |
Jan 06, 2017 | 70.92 | 71.18 | 69.54 | 69.58 | 457,136 | -1.68(-2.36%) |
Jan 05, 2017 | 71.45 | 72.73 | 70.95 | 71.26 | 404,852 | -0.27(-0.38%) |
Jan 04, 2017 | 69.69 | 71.59 | 69.48 | 71.53 | 413,720 | +1.88(+2.70%) |
Jan 03, 2017 | 69.80 | 70.85 | 68.98 | 69.65 | 311,371 | +0.75(+1.09%) |
Dec 30, 2016 | 68.89 | 68.89 | 68.89 | 0 | -1.05(-1.50%) | |
Dec 29, 2016 | 70.14 | 70.42 | 69.55 | 69.94 | 201,329 | -0.24(-0.35%) |
Dec 28, 2016 | 71.60 | 72.43 | 69.84 | 70.18 | 261,017 | -1.05(-1.47%) |
Dec 27, 2016 | 71.10 | 71.76 | 70.69 | 71.23 | 196,880 | +0.63(+0.90%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.55(-0.77%) | |
Dec 22, 2016 | 72.10 | 72.60 | 70.95 | 71.14 | 560,155 | -0.75(-1.05%) |
Dec 21, 2016 | 71.40 | 72.24 | 70.72 | 71.90 | 419,822 | +0.49(+0.69%) |
Dec 20, 2016 | 70.28 | 71.65 | 70.28 | 71.40 | 401,755 | +1.07(+1.51%) |
Dec 19, 2016 | 70.41 | 71.07 | 69.71 | 70.34 | 500,989 | -0.49(-0.70%) |
Dec 16, 2016 | 71.27 | 72.34 | 70.61 | 70.83 | 992,007 | -0.68(-0.96%) |
Dec 15, 2016 | 70.35 | 71.72 | 70.05 | 71.52 | 569,646 | +0.02(+0.02%) |
Dec 14, 2016 | 71.84 | 73.24 | 71.50 | 71.50 | 549,785 | -0.58(-0.81%) |
Dec 13, 2016 | 72.82 | 73.23 | 71.30 | 72.08 | 656,439 | -0.20(-0.28%) |
Dec 12, 2016 | 73.33 | 73.86 | 72.22 | 72.28 | 473,362 | -1.03(-1.41%) |
Dec 09, 2016 | 74.94 | 74.94 | 73.14 | 73.31 | 597,450 | -1.43(-1.91%) |
Dec 08, 2016 | 74.89 | 75.85 | 74.29 | 74.74 | 584,289 | -0.04(-0.06%) |
Dec 07, 2016 | 74.05 | 75.37 | 73.59 | 74.78 | 982,588 | +1.29(+1.76%) |
Dec 06, 2016 | 73.62 | 74.63 | 72.43 | 73.49 | 1,210,868 | -0.74(-1.00%) |
Dec 05, 2016 | 72.75 | 74.39 | 72.75 | 74.24 | 651,804 | +2.33(+3.24%) |
Dec 02, 2016 | 70.40 | 72.00 | 70.17 | 71.91 | 796,083 | +1.29(+1.83%) |
Dec 01, 2016 | 70.66 | 70.99 | 69.89 | 70.62 | 603,060 | +0.37(+0.53%) |
Nov 30, 2016 | 71.48 | 71.69 | 69.80 | 70.24 | 660,275 | -0.48(-0.69%) |
Nov 29, 2016 | 69.00 | 71.40 | 68.87 | 70.73 | 736,013 | -0.35(-0.49%) |
Nov 28, 2016 | 71.99 | 72.24 | 70.75 | 71.07 | 644,457 | -1.08(-1.50%) |
Nov 25, 2016 | 72.20 | 72.37 | 71.66 | 72.16 | 288,838 | +0.09(+0.12%) |
Nov 23, 2016 | 72.07 | 72.07 | 72.07 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 68.03 | 71.78 | 67.80 | 71.37 | 1,469,790 | +3.91(+5.79%) |
Nov 21, 2016 | 67.02 | 67.54 | 66.19 | 67.46 | 709,658 | +1.04(+1.56%) |
Nov 18, 2016 | 66.75 | 66.75 | 66.07 | 66.42 | 663,122 | -0.55(-0.81%) |
Nov 17, 2016 | 68.20 | 68.31 | 66.81 | 66.97 | 627,205 | -1.04(-1.53%) |
Nov 16, 2016 | 67.91 | 68.36 | 67.05 | 68.01 | 636,494 | -0.38(-0.55%) |
Nov 15, 2016 | 66.68 | 68.49 | 66.09 | 68.39 | 680,671 | +0.59(+0.86%) |
Nov 14, 2016 | 67.83 | 68.49 | 67.27 | 67.80 | 633,589 | +0.93(+1.39%) |
Nov 11, 2016 | 67.47 | 67.97 | 65.89 | 66.87 | 526,276 | -0.35(-0.53%) |
Nov 10, 2016 | 67.14 | 67.79 | 66.04 | 67.22 | 1,343,420 | +1.32(+2.00%) |
Nov 09, 2016 | 62.31 | 66.60 | 61.79 | 65.90 | 2,158,580 | +6.12(+10.23%) |
Nov 08, 2016 | 59.11 | 60.16 | 59.11 | 59.79 | 491,970 | +0.37(+0.62%) |
Nov 07, 2016 | 59.74 | 59.99 | 58.91 | 59.42 | 577,600 | +0.68(+1.16%) |
Nov 04, 2016 | 57.97 | 59.42 | 57.75 | 58.74 | 718,252 | +0.73(+1.26%) |
Nov 03, 2016 | 57.80 | 58.69 | 57.74 | 58.00 | 828,787 | +0.40(+0.69%) |
Nov 02, 2016 | 58.02 | 59.06 | 57.60 | 57.61 | 713,054 | -0.67(-1.15%) |
Nov 01, 2016 | 59.72 | 60.20 | 57.94 | 58.28 | 864,499 | -0.97(-1.64%) |
Oct 31, 2016 | 58.22 | 59.37 | 57.86 | 59.25 | 816,038 | +1.29(+2.23%) |
Oct 28, 2016 | 57.53 | 58.57 | 57.40 | 57.96 | 996,401 | +0.34(+0.58%) |
Oct 27, 2016 | 58.65 | 58.77 | 57.44 | 57.63 | 746,336 | -1.10(-1.88%) |
Oct 26, 2016 | 59.00 | 59.72 | 58.45 | 58.73 | 869,564 | -0.35(-0.60%) |
Oct 25, 2016 | 59.34 | 60.23 | 59.00 | 59.08 | 954,782 | +0.03(+0.04%) |
Oct 24, 2016 | 60.53 | 60.53 | 58.89 | 59.06 | 862,006 | +0.16(+0.28%) |
Oct 21, 2016 | 59.24 | 59.55 | 58.08 | 58.89 | 1,444,551 | -1.14(-1.89%) |
Oct 20, 2016 | 57.87 | 60.09 | 56.08 | 60.03 | 2,840,076 | -2.48(-3.97%) |
Oct 19, 2016 | 61.30 | 62.68 | 61.07 | 62.51 | 1,081,755 | +1.38(+2.25%) |
Oct 18, 2016 | 61.30 | 61.86 | 60.26 | 61.13 | 514,404 | +1.06(+1.76%) |
Oct 17, 2016 | 59.35 | 60.20 | 59.35 | 60.07 | 605,218 | +0.95(+1.60%) |
Oct 14, 2016 | 59.38 | 59.62 | 58.88 | 59.12 | 372,692 | +0.14(+0.23%) |
Oct 13, 2016 | 58.85 | 59.36 | 58.34 | 58.99 | 606,588 | -1.23(-2.05%) |
Oct 12, 2016 | 59.73 | 60.40 | 59.31 | 60.22 | 498,480 | +0.41(+0.69%) |
Oct 11, 2016 | 60.16 | 60.61 | 59.51 | 59.80 | 479,326 | -0.92(-1.52%) |
Oct 10, 2016 | 60.19 | 61.52 | 60.67 | 60.73 | 365,176 | +0.53(+0.89%) |
Oct 07, 2016 | 60.88 | 61.67 | 59.46 | 60.19 | 843,090 | -0.28(-0.46%) |
Oct 06, 2016 | 59.86 | 60.59 | 59.83 | 60.47 | 687,262 | +0.00(+0.00%) |
Oct 05, 2016 | 60.25 | 60.49 | 59.52 | 60.47 | 643,349 | +0.84(+1.42%) |
Oct 04, 2016 | 60.50 | 60.56 | 59.53 | 59.62 | 736,450 | -1.23(-2.02%) |
Oct 03, 2016 | 62.04 | 62.31 | 60.58 | 60.86 | 640,652 | -1.20(-1.93%) |
Sep 30, 2016 | 62.47 | 62.58 | 61.79 | 62.05 | 578,891 | -0.17(-0.28%) |
Sep 29, 2016 | 63.12 | 63.75 | 62.07 | 62.23 | 624,876 | -1.29(-2.03%) |
Sep 28, 2016 | 62.04 | 63.63 | 62.04 | 63.52 | 759,554 | +1.45(+2.33%) |
Sep 27, 2016 | 61.21 | 62.07 | 60.92 | 62.07 | 494,201 | +0.56(+0.91%) |
Sep 26, 2016 | 61.34 | 61.90 | 61.23 | 61.51 | 521,825 | -0.20(-0.32%) |
Sep 23, 2016 | 61.37 | 62.00 | 61.37 | 61.71 | 491,769 | +0.07(+0.11%) |
Sep 22, 2016 | 62.21 | 62.63 | 61.49 | 61.64 | 566,984 | +0.69(+1.13%) |
Sep 21, 2016 | 60.30 | 61.06 | 59.94 | 60.95 | 521,263 | +1.52(+2.55%) |
Sep 20, 2016 | 59.99 | 60.11 | 59.38 | 59.43 | 417,601 | -0.21(-0.35%) |
Sep 19, 2016 | 59.65 | 60.42 | 59.41 | 59.64 | 545,874 | +0.35(+0.60%) |
Sep 16, 2016 | 59.00 | 59.43 | 58.70 | 59.29 | 829,234 | +0.09(+0.15%) |
Sep 15, 2016 | 58.41 | 59.55 | 58.34 | 59.20 | 703,308 | +0.74(+1.27%) |
Sep 14, 2016 | 59.28 | 59.54 | 58.29 | 58.46 | 860,472 | -0.84(-1.41%) |
Sep 13, 2016 | 60.18 | 60.43 | 58.75 | 59.30 | 568,043 | -1.78(-2.92%) |
Sep 12, 2016 | 59.91 | 61.41 | 59.40 | 61.08 | 699,897 | +0.49(+0.81%) |
Sep 09, 2016 | 62.14 | 62.19 | 60.51 | 60.59 | 670,263 | -2.42(-3.84%) |
Sep 08, 2016 | 63.66 | 63.91 | 62.99 | 63.01 | 421,123 | -0.92(-1.44%) |
Sep 07, 2016 | 63.78 | 64.03 | 63.16 | 63.93 | 510,123 | +0.19(+0.30%) |
Sep 06, 2016 | 62.91 | 63.75 | 62.39 | 63.74 | 523,695 | +1.27(+2.04%) |
Sep 02, 2016 | 63.11 | 62.47 | 62.47 | 62.47 | 445,273 | +0.01(+0.01%) |
Sep 01, 2016 | 62.27 | 62.73 | 61.77 | 62.46 | 543,466 | +0.36(+0.58%) |
Aug 31, 2016 | 61.62 | 62.23 | 61.12 | 62.10 | 599,535 | +0.24(+0.39%) |
Aug 30, 2016 | 62.44 | 62.66 | 61.70 | 61.86 | 478,500 | -0.84(-1.33%) |
Aug 29, 2016 | 61.95 | 62.91 | 61.95 | 62.69 | 449,748 | +0.63(+1.01%) |
Aug 26, 2016 | 62.44 | 63.64 | 61.88 | 62.06 | 387,126 | -0.08(-0.12%) |
Aug 25, 2016 | 62.43 | 62.91 | 62.06 | 62.14 | 549,018 | -0.19(-0.30%) |
Aug 24, 2016 | 63.42 | 63.54 | 62.26 | 62.33 | 619,056 | -1.35(-2.12%) |
Aug 23, 2016 | 63.89 | 64.46 | 63.47 | 63.68 | 433,671 | +0.37(+0.59%) |
Aug 22, 2016 | 62.34 | 63.32 | 62.23 | 63.31 | 394,318 | +0.42(+0.67%) |
Aug 19, 2016 | 63.62 | 64.09 | 62.34 | 62.89 | 708,947 | -1.39(-2.16%) |
Aug 18, 2016 | 63.94 | 64.43 | 63.49 | 64.28 | 340,868 | +0.62(+0.97%) |
Aug 17, 2016 | 63.16 | 63.88 | 62.85 | 63.66 | 656,608 | +0.28(+0.45%) |
Aug 16, 2016 | 64.18 | 64.57 | 63.35 | 63.37 | 398,942 | -0.57(-0.89%) |
Aug 15, 2016 | 63.36 | 64.28 | 63.16 | 63.94 | 529,075 | +0.71(+1.12%) |
Aug 12, 2016 | 64.95 | 65.01 | 63.15 | 63.23 | 641,136 | -1.78(-2.74%) |
Aug 11, 2016 | 64.80 | 65.33 | 64.53 | 65.02 | 585,305 | +0.43(+0.67%) |
Aug 10, 2016 | 65.07 | 65.18 | 64.47 | 64.59 | 536,769 | -0.12(-0.19%) |
Aug 09, 2016 | 65.29 | 65.74 | 64.64 | 64.71 | 498,915 | -0.62(-0.94%) |
Aug 08, 2016 | 65.52 | 65.76 | 65.09 | 65.33 | 751,658 | -0.06(-0.09%) |
Aug 05, 2016 | 65.55 | 65.73 | 65.23 | 65.39 | 852,169 | -0.14(-0.21%) |
Aug 04, 2016 | 65.89 | 66.06 | 65.43 | 65.52 | 544,448 | -0.56(-0.84%) |
Aug 03, 2016 | 65.84 | 66.15 | 65.48 | 66.08 | 1,068,325 | -0.04(-0.06%) |
Aug 02, 2016 | 66.47 | 67.14 | 65.71 | 66.12 | 1,022,055 | -0.18(-0.27%) |
Aug 01, 2016 | 67.05 | 67.05 | 65.79 | 66.30 | 717,551 | -0.89(-1.33%) |
Jul 29, 2016 | 67.26 | 67.85 | 66.18 | 67.20 | 1,011,869 | -0.14(-0.20%) |
Jul 28, 2016 | 66.31 | 67.46 | 65.47 | 67.33 | 1,110,046 | +1.28(+1.93%) |
Jul 27, 2016 | 66.65 | 67.19 | 65.54 | 66.06 | 581,489 | -0.10(-0.16%) |
Jul 26, 2016 | 64.59 | 66.18 | 64.52 | 66.16 | 658,507 | +1.33(+2.05%) |
Jul 25, 2016 | 65.32 | 65.73 | 64.26 | 64.83 | 760,778 | -0.56(-0.85%) |
Jul 22, 2016 | 65.64 | 65.70 | 64.47 | 65.39 | 1,222,940 | -0.03(-0.04%) |
Jul 21, 2016 | 67.57 | 68.51 | 65.14 | 65.41 | 1,726,452 | -5.07(-7.20%) |
Jul 20, 2016 | 69.67 | 70.78 | 68.81 | 70.48 | 1,760,020 | +0.24(+0.34%) |
Jul 19, 2016 | 70.95 | 70.99 | 69.89 | 70.25 | 1,017,521 | -1.48(-2.07%) |
Jul 18, 2016 | 71.39 | 71.74 | 70.80 | 71.73 | 487,247 | +0.03(+0.04%) |
Jul 15, 2016 | 71.66 | 71.92 | 71.26 | 71.70 | 409,730 | -0.23(-0.32%) |
Jul 14, 2016 | 71.51 | 72.17 | 70.86 | 71.93 | 600,407 | +0.84(+1.18%) |
Jul 13, 2016 | 71.19 | 71.32 | 70.13 | 71.09 | 430,946 | +0.43(+0.61%) |
Jul 12, 2016 | 70.33 | 71.46 | 70.15 | 70.66 | 643,271 | +1.07(+1.54%) |
Jul 11, 2016 | 68.63 | 69.72 | 68.51 | 69.59 | 573,797 | +0.91(+1.32%) |
Jul 08, 2016 | 67.73 | 66.97 | 66.97 | 68.69 | 595,112 | +1.71(+2.56%) |
Jul 07, 2016 | 67.44 | 68.21 | 66.40 | 66.97 | 980,632 | -0.51(-0.76%) |
Jul 06, 2016 | 66.16 | 67.83 | 66.10 | 67.49 | 760,351 | +1.50(+2.27%) |
Jul 05, 2016 | 66.89 | 67.10 | 65.51 | 65.99 | 613,717 | -1.11(-1.66%) |
Jul 01, 2016 | 65.87 | 67.10 | 67.10 | 67.10 | 697,020 | +1.23(+1.86%) |
Jun 30, 2016 | 63.39 | 65.90 | 63.34 | 65.88 | 852,122 | +2.90(+4.61%) |
Jun 29, 2016 | 63.02 | 63.38 | 62.78 | 62.97 | 618,047 | +0.81(+1.30%) |
Jun 28, 2016 | 62.49 | 62.89 | 61.68 | 62.17 | 1,190,265 | +0.15(+0.23%) |
Jun 27, 2016 | 62.84 | 63.03 | 61.95 | 62.02 | 694,017 | -1.51(-2.37%) |
Jun 24, 2016 | 64.26 | 65.73 | 63.22 | 63.53 | 1,101,771 | -3.56(-5.31%) |
Jun 23, 2016 | 66.40 | 67.14 | 65.64 | 67.09 | 691,296 | +1.52(+2.31%) |
Jun 22, 2016 | 65.89 | 66.09 | 65.12 | 65.58 | 608,214 | -0.01(-0.01%) |
Jun 21, 2016 | 66.56 | 66.56 | 65.03 | 65.58 | 880,310 | -0.84(-1.26%) |
Jun 20, 2016 | 65.70 | 66.68 | 65.70 | 66.42 | 809,775 | +1.65(+2.55%) |
Jun 17, 2016 | 65.12 | 65.70 | 64.58 | 64.77 | 686,263 | -0.18(-0.28%) |
Jun 16, 2016 | 64.46 | 65.01 | 63.83 | 64.95 | 380,190 | +0.09(+0.15%) |
Jun 15, 2016 | 64.65 | 65.38 | 64.63 | 64.86 | 551,846 | +0.45(+0.69%) |
Jun 14, 2016 | 64.58 | 65.21 | 63.95 | 64.41 | 508,141 | -0.25(-0.38%) |
Jun 13, 2016 | 65.50 | 65.70 | 64.64 | 64.66 | 472,107 | -1.05(-1.59%) |
Jun 10, 2016 | 64.98 | 65.89 | 64.69 | 65.70 | 822,771 | +0.41(+0.63%) |
Jun 09, 2016 | 65.67 | 65.82 | 64.95 | 65.29 | 574,585 | -1.08(-1.63%) |
Jun 08, 2016 | 65.88 | 67.08 | 65.81 | 66.37 | 1,029,055 | +0.97(+1.48%) |
Jun 07, 2016 | 65.09 | 65.79 | 64.57 | 65.41 | 733,057 | +0.49(+0.75%) |
Jun 06, 2016 | 64.57 | 65.46 | 64.53 | 64.92 | 682,486 | +0.39(+0.61%) |
Jun 03, 2016 | 64.25 | 64.63 | 63.74 | 64.52 | 943,278 | +0.48(+0.75%) |
Jun 02, 2016 | 63.51 | 64.06 | 63.23 | 64.04 | 752,281 | +0.13(+0.20%) |
Jun 01, 2016 | 63.45 | 64.07 | 62.82 | 63.91 | 674,124 | +0.22(+0.35%) |
May 31, 2016 | 63.60 | 64.28 | 63.30 | 63.69 | 907,115 | +0.46(+0.73%) |
May 27, 2016 | 63.53 | 63.23 | 63.23 | 63.23 | 564,410 | -0.64(-1.01%) |
May 26, 2016 | 63.91 | 64.64 | 63.17 | 63.87 | 931,583 | +0.61(+0.96%) |
May 25, 2016 | 62.75 | 63.49 | 62.71 | 63.26 | 741,805 | +0.72(+1.15%) |
May 24, 2016 | 62.13 | 62.99 | 61.86 | 62.54 | 753,521 | +0.68(+1.10%) |
May 23, 2016 | 61.27 | 62.19 | 60.98 | 61.86 | 584,319 | +0.45(+0.74%) |
May 20, 2016 | 61.56 | 62.04 | 61.13 | 61.41 | 679,573 | +0.16(+0.26%) |
May 19, 2016 | 60.07 | 61.53 | 59.66 | 61.25 | 751,266 | +0.86(+1.42%) |
May 18, 2016 | 61.27 | 61.78 | 59.91 | 60.39 | 889,452 | -1.27(-2.06%) |
May 17, 2016 | 62.67 | 62.92 | 61.21 | 61.66 | 848,831 | -1.31(-2.08%) |
May 16, 2016 | 62.49 | 63.55 | 62.31 | 62.97 | 902,290 | +0.84(+1.34%) |
May 13, 2016 | 61.27 | 62.24 | 60.99 | 62.13 | 1,252,535 | +0.65(+1.05%) |
May 12, 2016 | 62.05 | 62.28 | 60.92 | 61.49 | 499,567 | -0.23(-0.37%) |
May 11, 2016 | 62.03 | 62.41 | 61.16 | 61.72 | 578,256 | +0.08(+0.12%) |
May 10, 2016 | 60.67 | 61.69 | 60.49 | 61.64 | 623,895 | +1.24(+2.06%) |
May 09, 2016 | 61.40 | 61.56 | 59.83 | 60.40 | 1,024,259 | -2.08(-3.33%) |
May 06, 2016 | 61.85 | 62.65 | 61.34 | 62.48 | 1,038,277 | +0.20(+0.33%) |
May 05, 2016 | 62.43 | 63.34 | 61.79 | 62.27 | 1,143,663 | +0.03(+0.05%) |
May 04, 2016 | 61.44 | 62.41 | 61.30 | 62.24 | 916,622 | +0.20(+0.33%) |
May 03, 2016 | 62.64 | 62.65 | 61.59 | 62.03 | 1,198,243 | -1.50(-2.36%) |
May 02, 2016 | 63.07 | 63.83 | 62.63 | 63.53 | 1,189,311 | +0.51(+0.81%) |
Apr 29, 2016 | 62.42 | 63.13 | 61.86 | 63.02 | 1,086,542 | +0.64(+1.02%) |
Apr 28, 2016 | 63.05 | 63.62 | 62.05 | 62.38 | 1,014,308 | -0.62(-0.99%) |
Apr 27, 2016 | 61.41 | 63.06 | 61.14 | 63.00 | 1,092,993 | +1.25(+2.03%) |
Apr 26, 2016 | 61.44 | 61.79 | 60.25 | 61.75 | 1,071,961 | +0.72(+1.17%) |
Apr 25, 2016 | 60.83 | 61.22 | 60.49 | 61.04 | 1,464,765 | -0.13(-0.21%) |
Apr 22, 2016 | 61.32 | 62.25 | 60.80 | 61.16 | 1,285,993 | -0.41(-0.66%) |
Apr 21, 2016 | 62.31 | 63.01 | 60.79 | 61.57 | 1,135,403 | -0.49(-0.80%) |
Apr 20, 2016 | 62.80 | 62.91 | 61.44 | 62.07 | 1,800,175 | -0.32(-0.51%) |
Apr 19, 2016 | 62.48 | 63.21 | 61.90 | 62.38 | 1,338,229 | -0.09(-0.14%) |
Apr 18, 2016 | 61.77 | 62.77 | 61.46 | 62.47 | 864,088 | +0.28(+0.45%) |
Apr 15, 2016 | 61.81 | 62.51 | 61.48 | 62.19 | 809,298 | +0.05(+0.08%) |
Apr 14, 2016 | 62.04 | 62.39 | 61.69 | 62.13 | 920,065 | +0.38(+0.62%) |
Apr 13, 2016 | 60.41 | 61.85 | 60.14 | 61.75 | 1,119,214 | +2.15(+3.60%) |
Apr 12, 2016 | 59.78 | 60.01 | 58.66 | 59.60 | 666,452 | +0.09(+0.14%) |
Apr 11, 2016 | 59.63 | 60.14 | 59.44 | 59.52 | 1,055,065 | +0.33(+0.56%) |
Apr 08, 2016 | 58.75 | 59.90 | 58.34 | 59.19 | 1,065,203 | +1.41(+2.45%) |
Apr 07, 2016 | 58.65 | 58.77 | 57.57 | 57.77 | 674,846 | -1.01(-1.72%) |
Apr 06, 2016 | 58.35 | 59.05 | 58.15 | 58.79 | 770,309 | +0.32(+0.54%) |
Apr 05, 2016 | 58.21 | 58.77 | 58.09 | 58.47 | 659,293 | -0.03(-0.04%) |
Apr 04, 2016 | 59.88 | 60.21 | 58.50 | 58.50 | 691,723 | -1.39(-2.32%) |
Apr 01, 2016 | 58.26 | 59.95 | 58.13 | 59.89 | 804,010 | +0.94(+1.59%) |
Mar 31, 2016 | 59.46 | 59.60 | 58.71 | 58.95 | 522,116 | -0.66(-1.11%) |
Mar 30, 2016 | 60.06 | 60.34 | 59.41 | 59.61 | 614,466 | -0.04(-0.07%) |
Mar 29, 2016 | 58.02 | 59.67 | 57.70 | 59.66 | 654,766 | +1.09(+1.86%) |
Mar 28, 2016 | 58.52 | 58.96 | 57.81 | 58.56 | 506,763 | +0.34(+0.59%) |
Mar 24, 2016 | 57.30 | 58.22 | 58.22 | 58.22 | 657,058 | +0.38(+0.66%) |
Mar 23, 2016 | 58.92 | 59.03 | 57.74 | 57.84 | 678,675 | -1.08(-1.84%) |
Mar 22, 2016 | 58.69 | 59.54 | 58.28 | 58.92 | 441,293 | -0.15(-0.26%) |
Mar 21, 2016 | 59.25 | 59.54 | 58.07 | 59.08 | 822,393 | -0.78(-1.31%) |
Mar 18, 2016 | 59.73 | 60.78 | 59.46 | 59.86 | 1,007,337 | +0.11(+0.19%) |
Mar 17, 2016 | 58.02 | 59.85 | 57.41 | 59.75 | 836,571 | +2.11(+3.67%) |
Mar 16, 2016 | 57.29 | 57.90 | 56.82 | 57.64 | 1,053,966 | +0.33(+0.58%) |
Mar 15, 2016 | 56.54 | 57.87 | 56.13 | 57.30 | 660,654 | +0.02(+0.03%) |
Mar 14, 2016 | 56.60 | 57.82 | 56.52 | 57.29 | 658,886 | +0.14(+0.24%) |
Mar 11, 2016 | 57.07 | 57.53 | 56.33 | 57.15 | 636,060 | +0.43(+0.75%) |
Mar 10, 2016 | 55.76 | 56.78 | 55.38 | 56.72 | 898,302 | +1.16(+2.09%) |
Mar 09, 2016 | 55.05 | 56.22 | 54.38 | 55.57 | 782,165 | +0.84(+1.54%) |
Mar 08, 2016 | 55.10 | 55.73 | 54.02 | 54.72 | 850,255 | -0.80(-1.45%) |
Mar 07, 2016 | 54.47 | 55.55 | 53.78 | 55.53 | 1,006,675 | +1.37(+2.53%) |
Mar 04, 2016 | 55.76 | 55.76 | 53.61 | 54.16 | 1,521,376 | -1.02(-1.84%) |
Mar 03, 2016 | 55.88 | 56.57 | 54.98 | 55.17 | 1,028,561 | -0.57(-1.02%) |
Mar 02, 2016 | 53.55 | 55.77 | 53.14 | 55.74 | 1,472,553 | +2.30(+4.31%) |
Mar 01, 2016 | 52.39 | 53.98 | 51.60 | 53.44 | 896,606 | +1.88(+3.65%) |
Feb 29, 2016 | 51.25 | 52.26 | 50.86 | 51.56 | 460,635 | +0.47(+0.91%) |
Feb 26, 2016 | 51.57 | 51.91 | 50.84 | 51.09 | 499,925 | -0.08(-0.15%) |
Feb 25, 2016 | 50.41 | 51.19 | 50.11 | 51.17 | 488,698 | +0.74(+1.46%) |
Feb 24, 2016 | 49.57 | 50.57 | 49.21 | 50.43 | 619,738 | +0.22(+0.44%) |
Feb 23, 2016 | 50.44 | 51.43 | 49.99 | 50.21 | 809,949 | -0.58(-1.15%) |
Feb 22, 2016 | 50.99 | 51.56 | 50.35 | 50.79 | 606,345 | +0.46(+0.91%) |
Feb 19, 2016 | 50.14 | 50.99 | 49.37 | 50.34 | 930,971 | -0.37(-0.73%) |
Feb 18, 2016 | 51.65 | 51.65 | 50.10 | 50.71 | 1,135,311 | -0.49(-0.96%) |
Feb 17, 2016 | 50.60 | 51.42 | 50.12 | 51.20 | 1,295,299 | +1.27(+2.54%) |
Feb 16, 2016 | 50.34 | 50.79 | 49.57 | 49.93 | 911,943 | +0.09(+0.19%) |
Feb 12, 2016 | 48.44 | 49.84 | 49.84 | 49.84 | 575,052 | +2.20(+4.62%) |
Feb 11, 2016 | 47.70 | 48.22 | 47.11 | 47.64 | 518,149 | -0.84(-1.73%) |
Feb 10, 2016 | 48.83 | 49.41 | 48.30 | 48.47 | 517,267 | -0.18(-0.37%) |
Feb 09, 2016 | 48.34 | 49.11 | 48.34 | 48.65 | 732,307 | -0.35(-0.71%) |
Feb 08, 2016 | 48.26 | 49.25 | 48.26 | 49.00 | 614,244 | +0.19(+0.38%) |
Feb 05, 2016 | 48.88 | 50.01 | 48.69 | 48.81 | 553,017 | -0.63(-1.28%) |
Feb 04, 2016 | 49.44 | 50.74 | 49.00 | 49.45 | 865,469 | +0.70(+1.44%) |
Feb 03, 2016 | 48.33 | 49.11 | 47.34 | 48.74 | 662,212 | +0.92(+1.93%) |
Feb 02, 2016 | 47.13 | 47.87 | 46.92 | 47.82 | 649,238 | -0.16(-0.34%) |