Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.54 | 76.04 | 75.20 | 75.53 | 3,054,178 | -0.42(-0.55%) |
Mar 30, 2017 | 73.93 | 76.05 | 73.66 | 75.95 | 4,683,139 | +2.14(+2.91%) |
Mar 29, 2017 | 73.99 | 74.25 | 73.24 | 73.80 | 2,855,121 | +0.44(+0.61%) |
Mar 28, 2017 | 71.48 | 73.76 | 71.38 | 73.36 | 4,347,650 | +1.78(+2.48%) |
Mar 27, 2017 | 71.41 | 72.23 | 70.88 | 71.58 | 4,913,117 | -1.46(-1.99%) |
Mar 24, 2017 | 73.20 | 73.67 | 72.50 | 73.04 | 2,255,779 | +0.02(+0.02%) |
Mar 23, 2017 | 72.86 | 74.14 | 72.54 | 73.02 | 3,064,873 | +0.09(+0.12%) |
Mar 22, 2017 | 72.41 | 73.59 | 71.60 | 72.93 | 3,595,433 | +0.03(+0.04%) |
Mar 21, 2017 | 75.91 | 75.91 | 72.64 | 72.91 | 5,230,854 | -2.73(-3.61%) |
Mar 20, 2017 | 76.79 | 76.90 | 75.46 | 75.63 | 3,214,869 | -1.26(-1.64%) |
Mar 17, 2017 | 78.82 | 79.05 | 76.71 | 76.90 | 3,887,570 | -1.73(-2.19%) |
Mar 16, 2017 | 78.77 | 79.39 | 78.41 | 78.62 | 2,044,437 | +0.25(+0.32%) |
Mar 15, 2017 | 79.32 | 80.15 | 77.68 | 78.37 | 3,647,423 | -1.59(-1.99%) |
Mar 14, 2017 | 79.63 | 79.99 | 79.12 | 79.97 | 1,985,876 | -0.03(-0.04%) |
Mar 13, 2017 | 80.36 | 80.52 | 79.88 | 80.00 | 2,099,940 | -0.35(-0.43%) |
Mar 10, 2017 | 80.90 | 81.06 | 79.81 | 80.35 | 1,886,579 | +0.07(+0.09%) |
Mar 09, 2017 | 80.86 | 81.36 | 80.05 | 80.28 | 1,897,204 | -0.25(-0.31%) |
Mar 08, 2017 | 81.94 | 82.30 | 80.43 | 80.53 | 2,327,493 | -0.37(-0.45%) |
Mar 07, 2017 | 81.12 | 81.35 | 80.61 | 80.90 | 1,883,204 | -0.16(-0.19%) |
Mar 06, 2017 | 81.49 | 81.65 | 80.92 | 81.06 | 2,222,167 | -0.82(-1.00%) |
Mar 03, 2017 | 82.09 | 82.48 | 81.34 | 81.87 | 2,916,211 | -0.34(-0.41%) |
Mar 02, 2017 | 83.85 | 83.95 | 82.17 | 82.21 | 1,865,475 | -1.56(-1.86%) |
Mar 01, 2017 | 82.80 | 84.47 | 82.71 | 83.77 | 3,887,202 | +1.97(+2.41%) |
Feb 28, 2017 | 81.09 | 81.87 | 81.05 | 81.81 | 3,582,475 | +0.17(+0.21%) |
Feb 27, 2017 | 80.52 | 81.68 | 80.24 | 81.63 | 1,985,353 | +0.92(+1.13%) |
Feb 24, 2017 | 80.65 | 80.88 | 79.98 | 80.72 | 2,584,204 | -0.70(-0.86%) |
Feb 23, 2017 | 81.27 | 81.51 | 80.96 | 81.41 | 2,456,699 | +0.45(+0.56%) |
Feb 22, 2017 | 80.55 | 81.26 | 80.26 | 80.96 | 2,089,778 | +0.03(+0.04%) |
Feb 21, 2017 | 79.92 | 81.55 | 79.84 | 80.92 | 4,388,920 | +0.91(+1.13%) |
Feb 17, 2017 | 80.02 | 80.02 | 80.02 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.29 | 79.53 | 78.28 | 78.89 | 2,066,450 | -0.37(-0.46%) |
Feb 15, 2017 | 78.87 | 79.63 | 78.10 | 79.25 | 2,636,304 | +0.65(+0.83%) |
Feb 14, 2017 | 77.58 | 78.88 | 77.31 | 78.60 | 2,464,783 | +1.00(+1.29%) |
Feb 13, 2017 | 77.37 | 78.07 | 77.32 | 77.60 | 2,055,241 | +0.55(+0.71%) |
Feb 10, 2017 | 77.47 | 77.47 | 76.78 | 77.05 | 1,855,667 | -0.12(-0.16%) |
Feb 09, 2017 | 75.95 | 77.31 | 75.92 | 77.17 | 2,075,862 | +1.22(+1.61%) |
Feb 08, 2017 | 76.00 | 76.27 | 75.52 | 75.95 | 2,365,839 | -0.49(-0.65%) |
Feb 07, 2017 | 76.43 | 76.71 | 75.65 | 76.44 | 4,050,387 | +0.43(+0.56%) |
Feb 06, 2017 | 75.78 | 76.69 | 75.64 | 76.02 | 1,648,942 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.42 | 75.18 | 76.28 | 3,332,502 | +1.37(+1.83%) |
Feb 02, 2017 | 75.25 | 75.48 | 74.47 | 74.91 | 2,475,451 | -1.02(-1.34%) |
Feb 01, 2017 | 76.43 | 77.17 | 75.68 | 75.92 | 2,608,017 | +0.10(+0.14%) |
Jan 31, 2017 | 76.59 | 76.92 | 75.20 | 75.82 | 3,320,035 | -1.23(-1.60%) |
Jan 30, 2017 | 77.34 | 77.34 | 75.85 | 77.05 | 4,080,986 | -0.30(-0.38%) |
Jan 27, 2017 | 78.05 | 78.08 | 77.15 | 77.34 | 2,530,207 | -0.49(-0.62%) |
Jan 26, 2017 | 76.78 | 77.84 | 76.19 | 77.83 | 3,463,356 | +1.15(+1.50%) |
Jan 25, 2017 | 76.20 | 77.07 | 75.58 | 76.68 | 6,113,636 | -0.30(-0.39%) |
Jan 24, 2017 | 75.93 | 77.34 | 75.47 | 76.98 | 3,122,736 | +1.61(+2.14%) |
Jan 23, 2017 | 75.52 | 76.16 | 75.05 | 75.37 | 3,251,577 | -0.41(-0.54%) |
Jan 20, 2017 | 75.24 | 76.35 | 75.21 | 75.77 | 1,941,659 | +0.54(+0.71%) |
Jan 19, 2017 | 75.80 | 75.99 | 74.91 | 75.24 | 1,955,688 | -0.49(-0.64%) |
Jan 18, 2017 | 75.43 | 75.76 | 74.41 | 75.72 | 1,966,798 | +0.79(+1.05%) |
Jan 17, 2017 | 76.52 | 76.52 | 74.66 | 74.93 | 2,524,719 | -2.15(-2.79%) |
Jan 13, 2017 | 77.08 | 77.08 | 77.08 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.97 | 77.08 | 75.29 | 76.25 | 2,380,051 | -1.08(-1.40%) |
Jan 11, 2017 | 77.21 | 77.43 | 76.36 | 77.34 | 2,172,769 | +0.14(+0.18%) |
Jan 10, 2017 | 76.18 | 77.54 | 75.86 | 77.20 | 3,620,637 | +1.34(+1.76%) |
Jan 09, 2017 | 76.54 | 76.69 | 75.83 | 75.86 | 2,446,772 | -1.01(-1.31%) |
Jan 06, 2017 | 77.02 | 77.37 | 76.43 | 76.87 | 2,070,611 | +0.19(+0.25%) |
Jan 05, 2017 | 77.94 | 78.02 | 76.00 | 76.68 | 2,563,383 | -1.67(-2.13%) |
Jan 04, 2017 | 77.33 | 78.75 | 77.33 | 78.34 | 3,032,458 | +1.24(+1.61%) |
Jan 03, 2017 | 76.82 | 77.74 | 76.17 | 77.10 | 3,966,468 | +1.41(+1.87%) |
Dec 30, 2016 | 75.69 | 75.69 | 75.69 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.71 | 76.83 | 75.44 | 75.58 | 2,423,535 | -0.94(-1.22%) |
Dec 28, 2016 | 78.07 | 78.07 | 76.21 | 76.51 | 2,572,445 | -1.36(-1.75%) |
Dec 27, 2016 | 78.28 | 78.28 | 77.78 | 77.87 | 2,335,267 | +0.07(+0.09%) |
Dec 23, 2016 | 77.80 | 77.80 | 77.80 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.02 | 78.11 | 76.89 | 77.38 | 3,020,786 | -1.08(-1.38%) |
Dec 21, 2016 | 78.77 | 78.87 | 78.20 | 78.46 | 2,836,124 | -0.16(-0.20%) |
Dec 20, 2016 | 78.52 | 78.81 | 78.08 | 78.62 | 2,381,865 | +0.50(+0.64%) |
Dec 19, 2016 | 78.05 | 78.25 | 77.32 | 78.12 | 3,755,367 | +0.32(+0.41%) |
Dec 16, 2016 | 78.66 | 78.66 | 77.26 | 77.80 | 10,800,553 | -0.60(-0.76%) |
Dec 15, 2016 | 77.71 | 79.51 | 77.25 | 78.39 | 4,133,581 | +1.22(+1.59%) |
Dec 14, 2016 | 77.04 | 78.19 | 76.42 | 77.17 | 4,145,746 | -0.43(-0.56%) |
Dec 13, 2016 | 77.86 | 78.15 | 76.62 | 77.61 | 3,314,317 | +0.03(+0.03%) |
Dec 12, 2016 | 78.21 | 79.02 | 77.32 | 77.58 | 3,904,941 | -0.89(-1.14%) |
Dec 09, 2016 | 78.61 | 78.63 | 77.52 | 78.47 | 3,951,371 | -0.14(-0.18%) |
Dec 08, 2016 | 78.01 | 79.28 | 77.28 | 78.61 | 3,666,271 | +0.89(+1.15%) |
Dec 07, 2016 | 76.00 | 77.90 | 75.71 | 77.72 | 3,356,795 | +1.51(+1.98%) |
Dec 06, 2016 | 75.48 | 76.24 | 74.35 | 76.21 | 3,927,561 | +0.98(+1.30%) |
Dec 05, 2016 | 75.03 | 75.78 | 74.95 | 75.23 | 4,906,965 | +0.62(+0.83%) |
Dec 02, 2016 | 75.02 | 75.15 | 73.90 | 74.61 | 5,863,243 | -0.53(-0.70%) |
Dec 01, 2016 | 73.27 | 75.28 | 73.02 | 75.14 | 6,082,278 | +2.23(+3.06%) |
Nov 30, 2016 | 72.70 | 73.34 | 72.29 | 72.91 | 4,380,845 | +1.25(+1.74%) |
Nov 29, 2016 | 72.37 | 72.49 | 71.53 | 71.66 | 2,585,042 | -0.56(-0.77%) |
Nov 28, 2016 | 72.80 | 73.35 | 72.09 | 72.22 | 3,893,459 | -1.15(-1.57%) |
Nov 25, 2016 | 73.10 | 73.57 | 72.82 | 73.37 | 1,824,222 | -0.04(-0.06%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.36 | 72.77 | 71.51 | 71.65 | 4,384,138 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.31 | 71.20 | 72.19 | 3,591,688 | +1.04(+1.46%) |
Nov 18, 2016 | 70.61 | 71.48 | 70.33 | 71.15 | 2,658,482 | +0.39(+0.55%) |
Nov 17, 2016 | 69.62 | 70.76 | 68.82 | 70.76 | 3,542,056 | +1.16(+1.67%) |
Nov 16, 2016 | 69.73 | 70.27 | 68.92 | 69.60 | 4,276,993 | -1.67(-2.35%) |
Nov 15, 2016 | 71.38 | 71.74 | 69.29 | 71.27 | 7,194,076 | -1.40(-1.92%) |
Nov 14, 2016 | 70.26 | 72.72 | 70.23 | 72.67 | 6,347,101 | +2.40(+3.42%) |
Nov 11, 2016 | 68.32 | 70.49 | 68.30 | 70.27 | 5,319,190 | +1.53(+2.22%) |
Nov 10, 2016 | 66.52 | 69.14 | 66.52 | 68.74 | 8,421,203 | +2.54(+3.84%) |
Nov 09, 2016 | 63.90 | 66.51 | 63.55 | 66.20 | 15,280,312 | +3.35(+5.33%) |
Nov 08, 2016 | 63.75 | 63.75 | 62.38 | 62.85 | 7,670,149 | -1.73(-2.67%) |
Nov 07, 2016 | 64.09 | 64.71 | 64.09 | 64.57 | 4,782,553 | +1.50(+2.38%) |
Nov 04, 2016 | 62.47 | 63.58 | 62.05 | 63.07 | 4,226,492 | +0.67(+1.08%) |
Nov 03, 2016 | 62.81 | 63.21 | 62.25 | 62.40 | 6,552,114 | -0.25(-0.40%) |
Nov 02, 2016 | 63.05 | 63.28 | 62.29 | 62.65 | 4,673,325 | -0.53(-0.85%) |
Nov 01, 2016 | 64.22 | 64.29 | 62.49 | 63.18 | 4,598,114 | -0.70(-1.09%) |
Oct 31, 2016 | 64.82 | 64.83 | 63.71 | 63.88 | 4,021,086 | -0.51(-0.79%) |
Oct 28, 2016 | 64.59 | 64.79 | 63.81 | 64.39 | 4,381,518 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.45 | 64.11 | 64.54 | 3,121,532 | -0.54(-0.84%) |
Oct 26, 2016 | 63.40 | 65.71 | 62.94 | 65.08 | 5,484,685 | +0.03(+0.05%) |
Oct 25, 2016 | 64.96 | 65.38 | 64.72 | 65.05 | 5,090,113 | -0.01(-0.01%) |
Oct 24, 2016 | 65.07 | 65.34 | 64.91 | 65.06 | 3,601,672 | +0.44(+0.68%) |
Oct 21, 2016 | 63.69 | 64.80 | 63.59 | 64.62 | 4,575,048 | +0.33(+0.51%) |
Oct 20, 2016 | 63.64 | 64.92 | 63.30 | 64.29 | 5,218,718 | +0.77(+1.21%) |
Oct 19, 2016 | 62.21 | 63.63 | 62.17 | 63.52 | 3,879,789 | +1.41(+2.26%) |
Oct 18, 2016 | 62.68 | 62.75 | 61.83 | 62.11 | 3,617,187 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.43 | 61.90 | 61.93 | 4,519,969 | +0.22(+0.35%) |
Oct 14, 2016 | 61.87 | 62.30 | 61.46 | 61.72 | 3,329,286 | +0.40(+0.65%) |
Oct 13, 2016 | 61.55 | 61.86 | 60.83 | 61.32 | 5,591,439 | -0.85(-1.37%) |
Oct 12, 2016 | 61.95 | 62.49 | 61.90 | 62.17 | 2,586,882 | -0.09(-0.14%) |
Oct 11, 2016 | 63.20 | 63.37 | 61.99 | 62.26 | 2,613,233 | -1.01(-1.60%) |
Oct 10, 2016 | 63.50 | 63.75 | 63.19 | 63.27 | 2,040,001 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.60 | 62.72 | 63.03 | 3,123,605 | +0.01(+0.01%) |
Oct 06, 2016 | 63.53 | 63.63 | 62.46 | 63.02 | 3,781,120 | -0.57(-0.90%) |
Oct 05, 2016 | 62.99 | 63.91 | 62.99 | 63.59 | 3,623,194 | +0.81(+1.29%) |
Oct 04, 2016 | 62.52 | 63.18 | 62.35 | 62.78 | 4,750,038 | +0.54(+0.87%) |
Oct 03, 2016 | 61.78 | 62.71 | 61.74 | 62.23 | 4,119,646 | +0.26(+0.42%) |
Sep 30, 2016 | 61.15 | 62.29 | 60.94 | 61.98 | 3,703,596 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.12 | 59.96 | 60.71 | 3,667,662 | -1.20(-1.94%) |
Sep 28, 2016 | 61.93 | 62.20 | 61.10 | 61.91 | 2,886,662 | -0.04(-0.07%) |
Sep 27, 2016 | 60.81 | 61.98 | 60.53 | 61.95 | 2,787,186 | +0.85(+1.40%) |
Sep 26, 2016 | 61.46 | 61.82 | 60.91 | 61.10 | 3,564,279 | -0.41(-0.66%) |
Sep 23, 2016 | 61.90 | 62.34 | 61.48 | 61.50 | 3,592,240 | -0.74(-1.19%) |
Sep 22, 2016 | 61.92 | 62.31 | 61.83 | 62.24 | 3,814,046 | +0.40(+0.64%) |
Sep 21, 2016 | 61.06 | 61.93 | 60.89 | 61.85 | 4,724,481 | +0.97(+1.59%) |
Sep 20, 2016 | 61.65 | 61.86 | 60.73 | 60.88 | 2,914,717 | -0.36(-0.59%) |
Sep 19, 2016 | 60.88 | 61.54 | 60.76 | 61.24 | 3,657,799 | +0.66(+1.10%) |
Sep 16, 2016 | 60.86 | 60.92 | 60.21 | 60.58 | 3,726,029 | -0.67(-1.10%) |
Sep 15, 2016 | 60.81 | 61.36 | 60.13 | 61.25 | 3,589,998 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.53 | 60.64 | 60.91 | 3,218,106 | -0.54(-0.88%) |
Sep 13, 2016 | 61.70 | 62.09 | 60.86 | 61.45 | 4,061,065 | -1.10(-1.77%) |
Sep 12, 2016 | 61.36 | 62.79 | 60.78 | 62.55 | 3,811,717 | +0.73(+1.19%) |
Sep 09, 2016 | 62.14 | 62.42 | 61.79 | 61.82 | 4,710,140 | -0.54(-0.87%) |
Sep 08, 2016 | 61.80 | 62.49 | 61.68 | 62.36 | 3,113,123 | +0.44(+0.71%) |
Sep 07, 2016 | 60.92 | 61.95 | 60.78 | 61.92 | 2,924,238 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.83 | 60.86 | 61.25 | 2,968,620 | -0.56(-0.91%) |
Sep 02, 2016 | 61.47 | 61.81 | 61.81 | 61.81 | 2,837,448 | +0.48(+0.79%) |
Sep 01, 2016 | 61.78 | 62.20 | 60.55 | 61.33 | 6,460,340 | -0.45(-0.73%) |
Aug 31, 2016 | 60.73 | 61.88 | 60.73 | 61.78 | 7,103,940 | +1.10(+1.81%) |
Aug 30, 2016 | 60.08 | 60.92 | 60.08 | 60.68 | 3,582,683 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.44 | 59.44 | 60.08 | 3,494,574 | +0.41(+0.68%) |
Aug 26, 2016 | 59.53 | 60.09 | 59.32 | 59.67 | 2,540,410 | +0.34(+0.57%) |
Aug 25, 2016 | 58.97 | 59.62 | 58.90 | 59.34 | 2,007,916 | +0.13(+0.22%) |
Aug 24, 2016 | 59.41 | 59.82 | 59.07 | 59.21 | 2,347,630 | -0.15(-0.25%) |
Aug 23, 2016 | 59.47 | 59.81 | 59.35 | 59.35 | 2,165,188 | +0.09(+0.16%) |
Aug 22, 2016 | 59.13 | 59.37 | 58.74 | 59.26 | 2,176,774 | +0.10(+0.17%) |
Aug 19, 2016 | 58.71 | 59.26 | 58.66 | 59.15 | 2,866,808 | +0.30(+0.51%) |
Aug 18, 2016 | 58.92 | 59.17 | 58.77 | 58.85 | 2,832,293 | -0.07(-0.12%) |
Aug 17, 2016 | 59.10 | 59.24 | 58.64 | 58.92 | 3,257,028 | -0.28(-0.48%) |
Aug 16, 2016 | 58.90 | 59.50 | 58.84 | 59.21 | 3,079,784 | +0.01(+0.01%) |
Aug 15, 2016 | 58.69 | 59.46 | 58.69 | 59.20 | 3,177,663 | +0.53(+0.90%) |
Aug 12, 2016 | 58.21 | 58.72 | 57.96 | 58.67 | 2,432,541 | +0.05(+0.09%) |
Aug 11, 2016 | 57.84 | 58.69 | 57.64 | 58.62 | 3,083,169 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.52 | 57.48 | 57.68 | 2,721,689 | -0.80(-1.37%) |
Aug 09, 2016 | 58.78 | 58.84 | 58.29 | 58.48 | 2,078,678 | -0.34(-0.57%) |
Aug 08, 2016 | 58.87 | 59.38 | 58.63 | 58.82 | 2,027,950 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.97 | 57.90 | 58.76 | 4,283,536 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.12 | 2,546,825 | +0.04(+0.08%) |
Aug 03, 2016 | 56.73 | 57.44 | 56.60 | 57.08 | 4,623,659 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.54 | 56.60 | 56.86 | 5,141,151 | -0.63(-1.09%) |
Aug 01, 2016 | 57.70 | 57.91 | 57.19 | 57.49 | 3,985,984 | -0.04(-0.07%) |
Jul 29, 2016 | 57.62 | 58.08 | 57.50 | 57.53 | 4,235,613 | -0.34(-0.59%) |
Jul 28, 2016 | 57.88 | 58.10 | 57.27 | 57.87 | 3,590,950 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.74 | 57.78 | 58.24 | 3,626,353 | +0.19(+0.32%) |
Jul 26, 2016 | 57.72 | 58.30 | 57.39 | 58.05 | 3,495,334 | +0.30(+0.52%) |
Jul 25, 2016 | 57.34 | 58.21 | 57.25 | 57.75 | 5,099,754 | +0.27(+0.46%) |
Jul 22, 2016 | 57.03 | 57.74 | 55.75 | 57.49 | 10,065,967 | -0.82(-1.41%) |
Jul 21, 2016 | 57.84 | 58.72 | 57.67 | 58.31 | 4,139,093 | +0.33(+0.56%) |
Jul 20, 2016 | 58.35 | 58.46 | 57.60 | 57.98 | 3,375,939 | -0.10(-0.18%) |
Jul 19, 2016 | 58.29 | 58.41 | 57.90 | 58.09 | 2,490,603 | -0.33(-0.57%) |
Jul 18, 2016 | 58.70 | 58.78 | 58.16 | 58.42 | 2,612,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.25 | 59.33 | 58.08 | 58.45 | 6,720,766 | -0.60(-1.02%) |
Jul 14, 2016 | 59.44 | 59.61 | 58.43 | 59.05 | 3,829,644 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.42 | 58.27 | 4,210,795 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.41 | 57.45 | 58.19 | 5,801,299 | +1.36(+2.40%) |
Jul 11, 2016 | 55.90 | 56.93 | 55.80 | 56.83 | 5,725,308 | +1.33(+2.40%) |
Jul 08, 2016 | 54.50 | 55.69 | 53.08 | 55.50 | 5,770,517 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.64 | 52.49 | 53.08 | 5,415,905 | +0.52(+1.00%) |
Jul 06, 2016 | 51.67 | 52.57 | 51.17 | 52.56 | 3,311,731 | +0.36(+0.69%) |
Jul 05, 2016 | 53.29 | 53.48 | 52.02 | 52.20 | 3,884,282 | -1.80(-3.34%) |
Jul 01, 2016 | 54.44 | 54.00 | 54.00 | 54.00 | 3,675,822 | -0.47(-0.87%) |
Jun 30, 2016 | 53.53 | 54.49 | 52.68 | 54.47 | 7,450,423 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.67 | 53.10 | 5,212,472 | +1.94(+3.79%) |
Jun 28, 2016 | 50.81 | 51.26 | 50.31 | 51.17 | 7,614,734 | +1.30(+2.60%) |
Jun 27, 2016 | 52.18 | 52.18 | 49.76 | 49.87 | 10,438,973 | -3.20(-6.03%) |
Jun 24, 2016 | 53.64 | 55.13 | 52.96 | 53.07 | 9,462,429 | -3.19(-5.67%) |
Jun 23, 2016 | 55.55 | 56.30 | 55.37 | 56.26 | 3,437,035 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.61 | 54.79 | 54.83 | 3,113,486 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.50 | 55.10 | 5,242,328 | -0.03(-0.05%) |
Jun 20, 2016 | 56.42 | 56.56 | 55.03 | 55.13 | 6,016,843 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.57 | 54.73 | 55.05 | 7,218,981 | -0.05(-0.09%) |
Jun 16, 2016 | 54.97 | 55.27 | 53.80 | 55.10 | 6,175,468 | -0.33(-0.60%) |
Jun 15, 2016 | 56.11 | 56.80 | 55.29 | 55.44 | 11,066,407 | +0.18(+0.33%) |
Jun 14, 2016 | 58.76 | 58.76 | 54.68 | 55.26 | 17,422,912 | -3.92(-6.62%) |
Jun 13, 2016 | 59.57 | 60.39 | 59.14 | 59.18 | 2,908,321 | -0.89(-1.48%) |
Jun 10, 2016 | 60.29 | 60.51 | 59.85 | 60.07 | 2,921,957 | -0.71(-1.17%) |
Jun 09, 2016 | 61.28 | 61.29 | 60.15 | 60.78 | 3,206,395 | -1.05(-1.71%) |
Jun 08, 2016 | 61.53 | 62.23 | 61.26 | 61.84 | 3,720,086 | -0.21(-0.35%) |
Jun 07, 2016 | 62.61 | 62.66 | 62.02 | 62.05 | 2,623,150 | -0.43(-0.69%) |
Jun 06, 2016 | 61.46 | 62.89 | 61.23 | 62.48 | 2,824,835 | +1.07(+1.75%) |
Jun 03, 2016 | 61.99 | 62.08 | 60.44 | 61.41 | 4,055,738 | -1.53(-2.43%) |
Jun 02, 2016 | 62.77 | 62.93 | 62.28 | 62.93 | 1,744,590 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.88 | 61.61 | 62.80 | 1,859,095 | -0.02(-0.03%) |
May 31, 2016 | 63.63 | 63.76 | 62.46 | 62.81 | 2,755,762 | -0.51(-0.80%) |
May 27, 2016 | 62.50 | 63.32 | 63.32 | 63.32 | 3,277,982 | +1.09(+1.75%) |
May 26, 2016 | 62.63 | 62.74 | 61.98 | 62.23 | 1,915,099 | -0.61(-0.97%) |
May 25, 2016 | 61.78 | 63.06 | 61.62 | 62.84 | 3,226,436 | +1.41(+2.30%) |
May 24, 2016 | 60.81 | 61.62 | 59.69 | 61.42 | 2,385,627 | +0.83(+1.37%) |
May 23, 2016 | 60.74 | 61.31 | 60.39 | 60.59 | 2,203,570 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.38 | 60.43 | 60.83 | 2,393,847 | +0.34(+0.57%) |
May 19, 2016 | 60.36 | 61.57 | 59.93 | 60.49 | 4,035,205 | -0.39(-0.63%) |
May 18, 2016 | 59.03 | 60.90 | 58.88 | 60.87 | 5,059,503 | +1.84(+3.12%) |
May 17, 2016 | 59.07 | 59.75 | 58.67 | 59.03 | 3,123,734 | -0.39(-0.65%) |
May 16, 2016 | 58.77 | 59.74 | 58.64 | 59.42 | 3,123,329 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.00 | 58.60 | 58.93 | 2,868,003 | -0.56(-0.94%) |
May 12, 2016 | 60.18 | 60.66 | 59.04 | 59.49 | 2,460,133 | -0.51(-0.84%) |
May 11, 2016 | 60.40 | 60.93 | 59.99 | 59.99 | 2,828,376 | -0.67(-1.11%) |
May 10, 2016 | 59.70 | 60.78 | 59.66 | 60.66 | 3,108,779 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.01 | 59.05 | 59.35 | 3,270,415 | +0.18(+0.30%) |
May 06, 2016 | 58.67 | 59.21 | 58.35 | 59.17 | 4,037,046 | +0.23(+0.39%) |
May 05, 2016 | 59.63 | 59.97 | 58.50 | 58.94 | 6,268,409 | -0.48(-0.80%) |
May 04, 2016 | 60.68 | 60.69 | 59.07 | 59.42 | 4,758,083 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.00 | 60.92 | 61.37 | 2,561,527 | -1.37(-2.19%) |
May 02, 2016 | 62.14 | 62.87 | 61.40 | 62.75 | 3,191,433 | +1.01(+1.64%) |
Apr 29, 2016 | 62.24 | 62.50 | 61.29 | 61.73 | 3,478,748 | -0.84(-1.34%) |
Apr 28, 2016 | 62.73 | 63.33 | 62.24 | 62.57 | 3,098,013 | -0.80(-1.26%) |
Apr 27, 2016 | 62.36 | 63.53 | 62.10 | 63.37 | 7,491,785 | -1.41(-2.17%) |
Apr 26, 2016 | 63.98 | 64.81 | 63.64 | 64.78 | 3,149,866 | +0.83(+1.29%) |
Apr 25, 2016 | 64.02 | 64.36 | 63.51 | 63.95 | 2,905,868 | -0.49(-0.75%) |
Apr 22, 2016 | 63.53 | 64.58 | 63.51 | 64.43 | 2,090,826 | +0.71(+1.11%) |
Apr 21, 2016 | 64.17 | 65.07 | 63.69 | 63.73 | 3,473,430 | -0.60(-0.93%) |
Apr 20, 2016 | 62.55 | 64.43 | 62.52 | 64.32 | 5,771,290 | +2.24(+3.61%) |
Apr 19, 2016 | 61.36 | 62.16 | 60.94 | 62.08 | 2,754,746 | +0.97(+1.59%) |
Apr 18, 2016 | 60.45 | 61.31 | 60.16 | 61.11 | 2,070,225 | +0.27(+0.45%) |
Apr 15, 2016 | 61.16 | 61.58 | 60.59 | 60.84 | 3,356,799 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.55 | 60.10 | 60.95 | 3,367,258 | +0.54(+0.89%) |
Apr 13, 2016 | 58.84 | 60.43 | 58.82 | 60.41 | 3,947,328 | +2.16(+3.70%) |
Apr 12, 2016 | 57.60 | 58.38 | 57.48 | 58.25 | 3,356,162 | +0.95(+1.65%) |
Apr 11, 2016 | 56.99 | 57.73 | 56.90 | 57.31 | 4,252,384 | +0.45(+0.79%) |
Apr 08, 2016 | 57.16 | 57.75 | 56.63 | 56.85 | 2,650,026 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.97 | 56.37 | 56.78 | 3,333,820 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.22 | 3,771,149 | -0.22(-0.38%) |
Apr 05, 2016 | 58.07 | 58.80 | 57.81 | 58.44 | 4,051,817 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.45 | 59.45 | 59.55 | 1,896,727 | -0.83(-1.37%) |