Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.55 | 76.05 | 75.21 | 75.54 | 3,053,787 | -0.42(-0.55%) |
Mar 30, 2017 | 73.94 | 76.06 | 73.67 | 75.96 | 4,682,539 | +2.14(+2.91%) |
Mar 29, 2017 | 74.00 | 74.26 | 73.25 | 73.81 | 2,854,755 | +0.44(+0.61%) |
Mar 28, 2017 | 71.49 | 73.77 | 71.39 | 73.37 | 4,347,093 | +1.78(+2.48%) |
Mar 27, 2017 | 71.42 | 72.24 | 70.88 | 71.59 | 4,912,488 | -1.46(-1.99%) |
Mar 24, 2017 | 73.21 | 73.68 | 72.51 | 73.05 | 2,255,490 | +0.02(+0.02%) |
Mar 23, 2017 | 72.87 | 74.14 | 72.55 | 73.03 | 3,064,481 | +0.09(+0.12%) |
Mar 22, 2017 | 72.42 | 73.60 | 71.61 | 72.94 | 3,594,973 | +0.03(+0.04%) |
Mar 21, 2017 | 75.92 | 75.92 | 72.65 | 72.92 | 5,230,184 | -2.73(-3.61%) |
Mar 20, 2017 | 76.80 | 76.91 | 75.47 | 75.64 | 3,214,458 | -1.26(-1.64%) |
Mar 17, 2017 | 78.83 | 79.06 | 76.72 | 76.91 | 3,887,072 | -1.73(-2.19%) |
Mar 16, 2017 | 78.78 | 79.40 | 78.42 | 78.63 | 2,044,175 | +0.25(+0.32%) |
Mar 15, 2017 | 79.33 | 80.16 | 77.69 | 78.38 | 3,646,956 | -1.60(-1.99%) |
Mar 14, 2017 | 79.64 | 80.00 | 79.13 | 79.98 | 1,985,622 | -0.03(-0.04%) |
Mar 13, 2017 | 80.37 | 80.53 | 79.89 | 80.01 | 2,099,671 | -0.35(-0.43%) |
Mar 10, 2017 | 80.91 | 81.07 | 79.82 | 80.36 | 1,886,338 | +0.07(+0.09%) |
Mar 09, 2017 | 80.87 | 81.37 | 80.06 | 80.29 | 1,896,961 | -0.25(-0.31%) |
Mar 08, 2017 | 81.95 | 82.31 | 80.44 | 80.54 | 2,327,195 | -0.37(-0.45%) |
Mar 07, 2017 | 81.13 | 81.36 | 80.62 | 80.91 | 1,882,962 | -0.16(-0.19%) |
Mar 06, 2017 | 81.50 | 81.66 | 80.94 | 81.07 | 2,221,882 | -0.82(-1.00%) |
Mar 03, 2017 | 82.10 | 82.50 | 81.35 | 81.89 | 2,915,837 | -0.34(-0.41%) |
Mar 02, 2017 | 83.86 | 83.96 | 82.18 | 82.23 | 1,865,236 | -1.56(-1.86%) |
Mar 01, 2017 | 82.81 | 84.48 | 82.72 | 83.79 | 3,886,704 | +1.97(+2.41%) |
Feb 28, 2017 | 81.10 | 81.88 | 81.06 | 81.82 | 3,582,016 | +0.17(+0.21%) |
Feb 27, 2017 | 80.53 | 81.69 | 80.25 | 81.64 | 1,985,099 | +0.92(+1.13%) |
Feb 24, 2017 | 80.66 | 80.89 | 79.99 | 80.73 | 2,583,873 | -0.70(-0.86%) |
Feb 23, 2017 | 81.28 | 81.52 | 80.97 | 81.42 | 2,456,384 | +0.45(+0.56%) |
Feb 22, 2017 | 80.56 | 81.27 | 80.27 | 80.97 | 2,089,511 | +0.03(+0.04%) |
Feb 21, 2017 | 79.93 | 81.56 | 79.85 | 80.94 | 4,388,358 | +0.91(+1.13%) |
Feb 17, 2017 | 80.03 | 80.03 | 80.03 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.31 | 79.54 | 78.29 | 78.90 | 2,066,185 | -0.37(-0.46%) |
Feb 15, 2017 | 78.88 | 79.64 | 78.11 | 79.26 | 2,635,966 | +0.65(+0.83%) |
Feb 14, 2017 | 77.59 | 78.89 | 77.32 | 78.61 | 2,464,468 | +1.00(+1.29%) |
Feb 13, 2017 | 77.38 | 78.08 | 77.33 | 77.61 | 2,054,978 | +0.55(+0.71%) |
Feb 10, 2017 | 77.48 | 77.48 | 76.79 | 77.06 | 1,855,429 | -0.12(-0.16%) |
Feb 09, 2017 | 75.96 | 77.32 | 75.93 | 77.18 | 2,075,596 | +1.22(+1.61%) |
Feb 08, 2017 | 76.01 | 76.28 | 75.53 | 75.96 | 2,365,536 | -0.49(-0.65%) |
Feb 07, 2017 | 76.44 | 76.72 | 75.66 | 76.45 | 4,049,869 | +0.43(+0.56%) |
Feb 06, 2017 | 75.79 | 76.70 | 75.65 | 76.03 | 1,648,731 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.43 | 75.19 | 76.29 | 3,332,076 | +1.37(+1.83%) |
Feb 02, 2017 | 75.26 | 75.49 | 74.48 | 74.92 | 2,475,134 | -1.02(-1.34%) |
Feb 01, 2017 | 76.44 | 77.18 | 75.69 | 75.93 | 2,607,683 | +0.10(+0.14%) |
Jan 31, 2017 | 76.60 | 76.93 | 75.21 | 75.83 | 3,319,610 | -1.23(-1.60%) |
Jan 30, 2017 | 77.35 | 77.35 | 75.86 | 77.06 | 4,080,464 | -0.30(-0.38%) |
Jan 27, 2017 | 78.06 | 78.09 | 77.16 | 77.35 | 2,529,883 | -0.49(-0.62%) |
Jan 26, 2017 | 76.79 | 77.85 | 76.20 | 77.84 | 3,462,912 | +1.15(+1.50%) |
Jan 25, 2017 | 76.21 | 77.08 | 75.59 | 76.69 | 6,112,853 | -0.30(-0.39%) |
Jan 24, 2017 | 75.94 | 77.35 | 75.48 | 76.99 | 3,122,337 | +1.61(+2.14%) |
Jan 23, 2017 | 75.53 | 76.17 | 75.06 | 75.38 | 3,251,161 | -0.41(-0.54%) |
Jan 20, 2017 | 75.25 | 76.36 | 75.22 | 75.78 | 1,941,410 | +0.54(+0.71%) |
Jan 19, 2017 | 75.81 | 76.00 | 74.92 | 75.25 | 1,955,437 | -0.49(-0.64%) |
Jan 18, 2017 | 75.44 | 75.77 | 74.42 | 75.73 | 1,966,546 | +0.79(+1.05%) |
Jan 17, 2017 | 76.53 | 76.53 | 74.67 | 74.94 | 2,524,396 | -2.15(-2.79%) |
Jan 13, 2017 | 77.09 | 77.09 | 77.09 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.98 | 77.09 | 75.30 | 76.26 | 2,379,746 | -1.08(-1.40%) |
Jan 11, 2017 | 77.22 | 77.44 | 76.37 | 77.35 | 2,172,491 | +0.14(+0.18%) |
Jan 10, 2017 | 76.19 | 77.55 | 75.87 | 77.21 | 3,620,173 | +1.34(+1.76%) |
Jan 09, 2017 | 76.55 | 76.70 | 75.84 | 75.87 | 2,446,459 | -1.01(-1.31%) |
Jan 06, 2017 | 77.03 | 77.38 | 76.44 | 76.88 | 2,070,345 | +0.19(+0.25%) |
Jan 05, 2017 | 77.95 | 78.03 | 76.01 | 76.69 | 2,563,054 | -1.67(-2.13%) |
Jan 04, 2017 | 77.34 | 78.76 | 77.34 | 78.35 | 3,032,070 | +1.24(+1.61%) |
Jan 03, 2017 | 76.83 | 77.75 | 76.17 | 77.11 | 3,965,960 | +1.41(+1.87%) |
Dec 30, 2016 | 75.70 | 75.70 | 75.70 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.72 | 76.84 | 75.45 | 75.58 | 2,423,225 | -0.94(-1.22%) |
Dec 28, 2016 | 78.08 | 78.08 | 76.22 | 76.52 | 2,572,115 | -1.36(-1.75%) |
Dec 27, 2016 | 78.29 | 78.29 | 77.79 | 77.88 | 2,334,968 | +0.07(+0.09%) |
Dec 23, 2016 | 77.81 | 77.81 | 77.81 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.03 | 78.12 | 76.90 | 77.39 | 3,020,400 | -1.08(-1.38%) |
Dec 21, 2016 | 78.78 | 78.88 | 78.21 | 78.47 | 2,835,760 | -0.16(-0.20%) |
Dec 20, 2016 | 78.53 | 78.82 | 78.09 | 78.63 | 2,381,560 | +0.50(+0.64%) |
Dec 19, 2016 | 78.06 | 78.26 | 77.33 | 78.13 | 3,754,887 | +0.32(+0.41%) |
Dec 16, 2016 | 78.67 | 78.67 | 77.27 | 77.81 | 10,799,170 | -0.60(-0.76%) |
Dec 15, 2016 | 77.72 | 79.52 | 77.26 | 78.40 | 4,133,052 | +1.22(+1.59%) |
Dec 14, 2016 | 77.05 | 78.20 | 76.43 | 77.18 | 4,145,215 | -0.43(-0.56%) |
Dec 13, 2016 | 77.87 | 78.16 | 76.63 | 77.62 | 3,313,893 | +0.03(+0.03%) |
Dec 12, 2016 | 78.22 | 79.03 | 77.33 | 77.59 | 3,904,441 | -0.89(-1.14%) |
Dec 09, 2016 | 78.62 | 78.64 | 77.53 | 78.48 | 3,950,865 | -0.14(-0.18%) |
Dec 08, 2016 | 78.02 | 79.29 | 77.29 | 78.62 | 3,665,802 | +0.89(+1.15%) |
Dec 07, 2016 | 76.01 | 77.91 | 75.71 | 77.73 | 3,356,365 | +1.51(+1.98%) |
Dec 06, 2016 | 75.49 | 76.25 | 74.36 | 76.22 | 3,927,058 | +0.98(+1.30%) |
Dec 05, 2016 | 75.04 | 75.79 | 74.96 | 75.24 | 4,906,337 | +0.62(+0.83%) |
Dec 02, 2016 | 75.03 | 75.16 | 73.91 | 74.62 | 5,862,492 | -0.53(-0.70%) |
Dec 01, 2016 | 73.28 | 75.29 | 73.03 | 75.15 | 6,081,500 | +2.23(+3.06%) |
Nov 30, 2016 | 72.71 | 73.35 | 72.30 | 72.92 | 4,380,284 | +1.25(+1.74%) |
Nov 29, 2016 | 72.38 | 72.50 | 71.54 | 71.67 | 2,584,711 | -0.56(-0.77%) |
Nov 28, 2016 | 72.81 | 73.36 | 72.10 | 72.23 | 3,892,961 | -1.15(-1.57%) |
Nov 25, 2016 | 73.11 | 73.58 | 72.83 | 73.38 | 1,823,989 | -0.04(-0.06%) |
Nov 23, 2016 | 73.42 | 73.42 | 73.42 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.37 | 72.78 | 71.52 | 71.66 | 4,383,577 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.32 | 71.21 | 72.20 | 3,591,228 | +1.04(+1.46%) |
Nov 18, 2016 | 70.62 | 71.49 | 70.34 | 71.16 | 2,658,141 | +0.39(+0.55%) |
Nov 17, 2016 | 69.63 | 70.77 | 68.83 | 70.77 | 3,541,603 | +1.16(+1.67%) |
Nov 16, 2016 | 69.74 | 70.28 | 68.93 | 69.61 | 4,276,446 | -1.67(-2.35%) |
Nov 15, 2016 | 71.39 | 71.75 | 69.30 | 71.28 | 7,193,155 | -1.40(-1.92%) |
Nov 14, 2016 | 70.27 | 72.73 | 70.24 | 72.68 | 6,346,288 | +2.40(+3.42%) |
Nov 11, 2016 | 68.33 | 70.50 | 68.31 | 70.27 | 5,318,509 | +1.53(+2.22%) |
Nov 10, 2016 | 66.53 | 69.15 | 66.53 | 68.75 | 8,420,125 | +2.54(+3.84%) |
Nov 09, 2016 | 63.91 | 66.52 | 63.56 | 66.20 | 15,278,356 | +3.35(+5.33%) |
Nov 08, 2016 | 63.76 | 63.76 | 62.39 | 62.86 | 7,669,168 | -1.73(-2.67%) |
Nov 07, 2016 | 64.10 | 64.72 | 64.10 | 64.58 | 4,781,941 | +1.50(+2.38%) |
Nov 04, 2016 | 62.48 | 63.59 | 62.05 | 63.08 | 4,225,952 | +0.67(+1.08%) |
Nov 03, 2016 | 62.82 | 63.22 | 62.26 | 62.41 | 6,551,276 | -0.25(-0.40%) |
Nov 02, 2016 | 63.06 | 63.29 | 62.30 | 62.66 | 4,672,727 | -0.53(-0.85%) |
Nov 01, 2016 | 64.23 | 64.30 | 62.49 | 63.19 | 4,597,526 | -0.70(-1.09%) |
Oct 31, 2016 | 64.83 | 64.84 | 63.72 | 63.89 | 4,020,572 | -0.51(-0.79%) |
Oct 28, 2016 | 64.60 | 64.80 | 63.81 | 64.40 | 4,380,958 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.46 | 64.12 | 64.55 | 3,121,132 | -0.54(-0.84%) |
Oct 26, 2016 | 63.41 | 65.72 | 62.95 | 65.09 | 5,483,984 | +0.03(+0.05%) |
Oct 25, 2016 | 64.97 | 65.39 | 64.73 | 65.06 | 5,089,462 | -0.01(-0.01%) |
Oct 24, 2016 | 65.08 | 65.35 | 64.92 | 65.06 | 3,601,211 | +0.44(+0.68%) |
Oct 21, 2016 | 63.70 | 64.81 | 63.60 | 64.62 | 4,574,463 | +0.33(+0.51%) |
Oct 20, 2016 | 63.65 | 64.93 | 63.30 | 64.30 | 5,218,051 | +0.77(+1.21%) |
Oct 19, 2016 | 62.22 | 63.64 | 62.18 | 63.53 | 3,879,293 | +1.41(+2.26%) |
Oct 18, 2016 | 62.69 | 62.76 | 61.84 | 62.12 | 3,616,724 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.44 | 61.91 | 61.94 | 4,519,391 | +0.22(+0.35%) |
Oct 14, 2016 | 61.88 | 62.30 | 61.47 | 61.73 | 3,328,860 | +0.40(+0.65%) |
Oct 13, 2016 | 61.56 | 61.86 | 60.84 | 61.33 | 5,590,724 | -0.85(-1.37%) |
Oct 12, 2016 | 61.96 | 62.50 | 61.91 | 62.18 | 2,586,551 | -0.09(-0.14%) |
Oct 11, 2016 | 63.21 | 63.37 | 62.00 | 62.27 | 2,612,899 | -1.01(-1.60%) |
Oct 10, 2016 | 63.51 | 63.76 | 63.20 | 63.28 | 2,039,740 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.61 | 62.73 | 63.04 | 3,123,206 | +0.01(+0.01%) |
Oct 06, 2016 | 63.54 | 63.64 | 62.47 | 63.03 | 3,780,636 | -0.57(-0.90%) |
Oct 05, 2016 | 63.00 | 63.92 | 63.00 | 63.60 | 3,622,731 | +0.81(+1.29%) |
Oct 04, 2016 | 62.53 | 63.19 | 62.36 | 62.79 | 4,749,430 | +0.54(+0.87%) |
Oct 03, 2016 | 61.79 | 62.72 | 61.75 | 62.24 | 4,119,119 | +0.26(+0.42%) |
Sep 30, 2016 | 61.16 | 62.29 | 60.95 | 61.98 | 3,703,122 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.13 | 59.96 | 60.72 | 3,667,193 | -1.20(-1.94%) |
Sep 28, 2016 | 61.94 | 62.21 | 61.10 | 61.92 | 2,886,292 | -0.04(-0.07%) |
Sep 27, 2016 | 60.82 | 61.98 | 60.53 | 61.96 | 2,786,830 | +0.85(+1.40%) |
Sep 26, 2016 | 61.47 | 61.83 | 60.92 | 61.10 | 3,563,823 | -0.41(-0.66%) |
Sep 23, 2016 | 61.91 | 62.35 | 61.48 | 61.51 | 3,591,780 | -0.74(-1.19%) |
Sep 22, 2016 | 61.93 | 62.32 | 61.84 | 62.25 | 3,813,558 | +0.40(+0.64%) |
Sep 21, 2016 | 61.07 | 61.94 | 60.90 | 61.85 | 4,723,876 | +0.97(+1.59%) |
Sep 20, 2016 | 61.66 | 61.87 | 60.73 | 60.89 | 2,914,344 | -0.36(-0.59%) |
Sep 19, 2016 | 60.89 | 61.55 | 60.77 | 61.25 | 3,657,331 | +0.66(+1.10%) |
Sep 16, 2016 | 60.87 | 60.93 | 60.22 | 60.59 | 3,725,553 | -0.67(-1.10%) |
Sep 15, 2016 | 60.82 | 61.37 | 60.14 | 61.26 | 3,589,539 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.54 | 60.65 | 60.91 | 3,217,694 | -0.54(-0.88%) |
Sep 13, 2016 | 61.71 | 62.10 | 60.87 | 61.46 | 4,060,546 | -1.10(-1.77%) |
Sep 12, 2016 | 61.37 | 62.80 | 60.78 | 62.56 | 3,811,230 | +0.73(+1.19%) |
Sep 09, 2016 | 62.15 | 62.43 | 61.79 | 61.83 | 4,709,538 | -0.54(-0.87%) |
Sep 08, 2016 | 61.81 | 62.50 | 61.69 | 62.37 | 3,112,725 | +0.44(+0.71%) |
Sep 07, 2016 | 60.93 | 61.95 | 60.79 | 61.93 | 2,923,864 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.84 | 60.87 | 61.26 | 2,968,240 | -0.56(-0.91%) |
Sep 02, 2016 | 61.48 | 61.82 | 61.82 | 61.82 | 2,837,085 | +0.48(+0.79%) |
Sep 01, 2016 | 61.79 | 62.21 | 60.56 | 61.34 | 6,459,514 | -0.45(-0.73%) |
Aug 31, 2016 | 60.74 | 61.89 | 60.74 | 61.79 | 7,103,031 | +1.10(+1.81%) |
Aug 30, 2016 | 60.09 | 60.93 | 60.09 | 60.69 | 3,582,224 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.45 | 59.45 | 60.09 | 3,494,127 | +0.41(+0.68%) |
Aug 26, 2016 | 59.54 | 60.09 | 59.33 | 59.68 | 2,540,085 | +0.34(+0.57%) |
Aug 25, 2016 | 58.98 | 59.63 | 58.91 | 59.34 | 2,007,659 | +0.13(+0.22%) |
Aug 24, 2016 | 59.42 | 59.83 | 59.08 | 59.21 | 2,347,329 | -0.15(-0.25%) |
Aug 23, 2016 | 59.48 | 59.82 | 59.36 | 59.36 | 2,164,911 | +0.09(+0.16%) |
Aug 22, 2016 | 59.14 | 59.38 | 58.75 | 59.27 | 2,176,496 | +0.10(+0.18%) |
Aug 19, 2016 | 58.71 | 59.27 | 58.67 | 59.16 | 2,866,441 | +0.30(+0.51%) |
Aug 18, 2016 | 58.93 | 59.18 | 58.77 | 58.86 | 2,831,931 | -0.07(-0.12%) |
Aug 17, 2016 | 59.11 | 59.25 | 58.65 | 58.93 | 3,256,612 | -0.28(-0.48%) |
Aug 16, 2016 | 58.91 | 59.50 | 58.85 | 59.21 | 3,079,390 | +0.01(+0.01%) |
Aug 15, 2016 | 58.70 | 59.46 | 58.70 | 59.21 | 3,177,256 | +0.53(+0.90%) |
Aug 12, 2016 | 58.22 | 58.73 | 57.97 | 58.68 | 2,432,230 | +0.05(+0.09%) |
Aug 11, 2016 | 57.85 | 58.70 | 57.65 | 58.63 | 3,082,775 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.53 | 57.48 | 57.69 | 2,721,341 | -0.80(-1.37%) |
Aug 09, 2016 | 58.79 | 58.85 | 58.30 | 58.49 | 2,078,412 | -0.34(-0.57%) |
Aug 08, 2016 | 58.88 | 59.39 | 58.64 | 58.83 | 2,027,691 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.98 | 57.90 | 58.77 | 4,282,988 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.13 | 2,546,499 | +0.04(+0.08%) |
Aug 03, 2016 | 56.74 | 57.45 | 56.61 | 57.08 | 4,623,067 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.55 | 56.61 | 56.87 | 5,140,493 | -0.63(-1.09%) |
Aug 01, 2016 | 57.71 | 57.92 | 57.19 | 57.49 | 3,985,474 | -0.04(-0.07%) |
Jul 29, 2016 | 57.63 | 58.09 | 57.50 | 57.54 | 4,235,070 | -0.34(-0.59%) |
Jul 28, 2016 | 57.89 | 58.11 | 57.28 | 57.88 | 3,590,490 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.75 | 57.79 | 58.25 | 3,625,889 | +0.19(+0.33%) |
Jul 26, 2016 | 57.73 | 58.31 | 57.40 | 58.06 | 3,494,887 | +0.30(+0.52%) |
Jul 25, 2016 | 57.35 | 58.21 | 57.26 | 57.76 | 5,099,102 | +0.27(+0.46%) |
Jul 22, 2016 | 57.04 | 57.75 | 55.75 | 57.49 | 10,064,679 | -0.82(-1.41%) |
Jul 21, 2016 | 57.85 | 58.73 | 57.67 | 58.32 | 4,138,563 | +0.33(+0.56%) |
Jul 20, 2016 | 58.36 | 58.47 | 57.61 | 57.99 | 3,375,507 | -0.10(-0.18%) |
Jul 19, 2016 | 58.30 | 58.42 | 57.91 | 58.09 | 2,490,284 | -0.33(-0.57%) |
Jul 18, 2016 | 58.71 | 58.79 | 58.17 | 58.43 | 2,611,839 | -0.03(-0.04%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.09 | 58.46 | 6,719,905 | -0.60(-1.02%) |
Jul 14, 2016 | 59.45 | 59.61 | 58.44 | 59.06 | 3,829,154 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.43 | 58.27 | 4,210,256 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.42 | 57.46 | 58.20 | 5,800,557 | +1.36(+2.40%) |
Jul 11, 2016 | 55.91 | 56.94 | 55.80 | 56.83 | 5,724,575 | +1.33(+2.40%) |
Jul 08, 2016 | 54.51 | 55.70 | 53.09 | 55.50 | 5,769,778 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.65 | 52.49 | 53.09 | 5,415,212 | +0.52(+1.00%) |
Jul 06, 2016 | 51.68 | 52.58 | 51.17 | 52.56 | 3,311,307 | +0.36(+0.69%) |
Jul 05, 2016 | 53.30 | 53.49 | 52.02 | 52.20 | 3,883,785 | -1.80(-3.34%) |
Jul 01, 2016 | 54.45 | 54.00 | 54.00 | 54.00 | 3,675,351 | -0.47(-0.87%) |
Jun 30, 2016 | 53.54 | 54.49 | 52.68 | 54.48 | 7,449,469 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.68 | 53.11 | 5,211,805 | +1.94(+3.79%) |
Jun 28, 2016 | 50.82 | 51.27 | 50.32 | 51.17 | 7,613,759 | +1.30(+2.60%) |
Jun 27, 2016 | 52.19 | 52.19 | 49.77 | 49.88 | 10,437,637 | -3.20(-6.03%) |
Jun 24, 2016 | 53.65 | 55.14 | 52.97 | 53.08 | 9,461,218 | -3.19(-5.67%) |
Jun 23, 2016 | 55.56 | 56.31 | 55.38 | 56.27 | 3,436,595 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.62 | 54.80 | 54.84 | 3,113,087 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.51 | 55.11 | 5,241,657 | -0.03(-0.05%) |
Jun 20, 2016 | 56.43 | 56.57 | 55.04 | 55.14 | 6,016,073 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.58 | 54.73 | 55.06 | 7,218,057 | -0.05(-0.09%) |
Jun 16, 2016 | 54.98 | 55.28 | 53.81 | 55.11 | 6,174,678 | -0.33(-0.60%) |
Jun 15, 2016 | 56.12 | 56.81 | 55.30 | 55.44 | 11,064,991 | +0.18(+0.33%) |
Jun 14, 2016 | 58.77 | 58.77 | 54.69 | 55.26 | 17,420,682 | -3.92(-6.62%) |
Jun 13, 2016 | 59.58 | 60.40 | 59.15 | 59.18 | 2,907,948 | -0.89(-1.48%) |
Jun 10, 2016 | 60.30 | 60.51 | 59.86 | 60.08 | 2,921,583 | -0.71(-1.17%) |
Jun 09, 2016 | 61.29 | 61.29 | 60.16 | 60.79 | 3,205,985 | -1.05(-1.71%) |
Jun 08, 2016 | 61.54 | 62.24 | 61.26 | 61.84 | 3,719,609 | -0.21(-0.35%) |
Jun 07, 2016 | 62.62 | 62.67 | 62.03 | 62.06 | 2,622,814 | -0.43(-0.69%) |
Jun 06, 2016 | 61.47 | 62.90 | 61.23 | 62.49 | 2,824,473 | +1.07(+1.75%) |
Jun 03, 2016 | 62.00 | 62.08 | 60.45 | 61.41 | 4,055,219 | -1.53(-2.43%) |
Jun 02, 2016 | 62.78 | 62.94 | 62.29 | 62.94 | 1,744,366 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.89 | 61.62 | 62.80 | 1,858,857 | -0.02(-0.03%) |
May 31, 2016 | 63.64 | 63.77 | 62.47 | 62.82 | 2,755,409 | -0.51(-0.80%) |
May 27, 2016 | 62.51 | 63.33 | 63.33 | 63.33 | 3,277,562 | +1.09(+1.75%) |
May 26, 2016 | 62.64 | 62.75 | 61.99 | 62.24 | 1,914,854 | -0.61(-0.97%) |
May 25, 2016 | 61.79 | 63.07 | 61.63 | 62.85 | 3,226,023 | +1.42(+2.30%) |
May 24, 2016 | 60.82 | 61.63 | 59.70 | 61.43 | 2,385,322 | +0.83(+1.37%) |
May 23, 2016 | 60.75 | 61.32 | 60.40 | 60.60 | 2,203,288 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.39 | 60.44 | 60.84 | 2,393,540 | +0.34(+0.57%) |
May 19, 2016 | 60.37 | 61.58 | 59.94 | 60.50 | 4,034,688 | -0.39(-0.63%) |
May 18, 2016 | 59.04 | 60.91 | 58.89 | 60.88 | 5,058,855 | +1.84(+3.12%) |
May 17, 2016 | 59.08 | 59.76 | 58.68 | 59.04 | 3,123,334 | -0.39(-0.65%) |
May 16, 2016 | 58.78 | 59.75 | 58.65 | 59.42 | 3,122,929 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.01 | 58.61 | 58.94 | 2,867,635 | -0.56(-0.94%) |
May 12, 2016 | 60.19 | 60.67 | 59.05 | 59.49 | 2,459,818 | -0.51(-0.84%) |
May 11, 2016 | 60.41 | 60.94 | 60.00 | 60.00 | 2,828,014 | -0.67(-1.11%) |
May 10, 2016 | 59.71 | 60.79 | 59.67 | 60.67 | 3,108,381 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.02 | 59.06 | 59.36 | 3,269,996 | +0.18(+0.30%) |
May 06, 2016 | 58.68 | 59.21 | 58.36 | 59.18 | 4,036,529 | +0.23(+0.39%) |
May 05, 2016 | 59.64 | 59.98 | 58.51 | 58.95 | 6,267,606 | -0.48(-0.80%) |
May 04, 2016 | 60.69 | 60.70 | 59.08 | 59.43 | 4,757,473 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.01 | 60.93 | 61.38 | 2,561,199 | -1.37(-2.19%) |
May 02, 2016 | 62.15 | 62.88 | 61.41 | 62.75 | 3,191,025 | +1.01(+1.64%) |
Apr 29, 2016 | 62.25 | 62.51 | 61.30 | 61.74 | 3,478,302 | -0.84(-1.34%) |
Apr 28, 2016 | 62.74 | 63.33 | 62.25 | 62.57 | 3,097,616 | -0.80(-1.26%) |
Apr 27, 2016 | 62.37 | 63.54 | 62.11 | 63.38 | 7,490,825 | -1.41(-2.17%) |
Apr 26, 2016 | 63.99 | 64.82 | 63.65 | 64.78 | 3,149,462 | +0.83(+1.29%) |
Apr 25, 2016 | 64.03 | 64.37 | 63.52 | 63.96 | 2,905,496 | -0.49(-0.75%) |
Apr 22, 2016 | 63.54 | 64.59 | 63.52 | 64.44 | 2,090,559 | +0.71(+1.11%) |
Apr 21, 2016 | 64.18 | 65.07 | 63.70 | 63.73 | 3,472,985 | -0.60(-0.93%) |
Apr 20, 2016 | 62.56 | 64.43 | 62.52 | 64.33 | 5,770,550 | +2.24(+3.61%) |
Apr 19, 2016 | 61.37 | 62.17 | 60.95 | 62.09 | 2,754,394 | +0.97(+1.59%) |
Apr 18, 2016 | 60.46 | 61.32 | 60.17 | 61.12 | 2,069,960 | +0.27(+0.45%) |
Apr 15, 2016 | 61.17 | 61.59 | 60.60 | 60.84 | 3,356,369 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.56 | 60.11 | 60.95 | 3,366,826 | +0.54(+0.89%) |
Apr 13, 2016 | 58.85 | 60.44 | 58.83 | 60.42 | 3,946,823 | +2.16(+3.70%) |
Apr 12, 2016 | 57.61 | 58.39 | 57.49 | 58.26 | 3,355,732 | +0.95(+1.65%) |
Apr 11, 2016 | 57.00 | 57.74 | 56.91 | 57.31 | 4,251,840 | +0.45(+0.79%) |
Apr 08, 2016 | 57.17 | 57.76 | 56.64 | 56.86 | 2,649,686 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.98 | 56.37 | 56.78 | 3,333,393 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.23 | 3,770,666 | -0.22(-0.38%) |
Apr 05, 2016 | 58.08 | 58.80 | 57.82 | 58.45 | 4,051,298 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.46 | 59.46 | 59.56 | 1,896,484 | -0.83(-1.37%) |