Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.14 | 63.14 | 63.14 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 62.77 | 63.49 | 62.63 | 63.31 | 4,502,869 | +0.55(+0.87%) |
Dec 28, 2016 | 62.82 | 63.02 | 62.53 | 62.76 | 3,319,219 | -0.27(-0.43%) |
Dec 27, 2016 | 63.17 | 63.34 | 62.86 | 63.03 | 2,884,602 | -0.17(-0.27%) |
Dec 23, 2016 | 63.20 | 63.20 | 63.20 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 62.81 | 63.26 | 62.64 | 63.22 | 5,335,508 | +0.21(+0.33%) |
Dec 21, 2016 | 62.64 | 63.28 | 62.55 | 63.02 | 6,222,585 | +0.42(+0.67%) |
Dec 20, 2016 | 62.62 | 61.35 | 62.60 | 6,646,183 | +0.19(+0.31%) | |
Dec 19, 2016 | 62.46 | 62.46 | 61.88 | 62.40 | 6,352,410 | +0.10(+0.16%) |
Dec 16, 2016 | 61.46 | 62.38 | 61.15 | 62.30 | 11,320,179 | +0.96(+1.57%) |
Dec 15, 2016 | 61.60 | 61.93 | 61.24 | 61.34 | 8,135,189 | -0.56(-0.90%) |
Dec 14, 2016 | 62.95 | 63.20 | 61.55 | 61.90 | 9,749,259 | -0.89(-1.42%) |
Dec 13, 2016 | 62.16 | 62.88 | 62.09 | 62.79 | 7,000,419 | +0.83(+1.33%) |
Dec 12, 2016 | 61.69 | 62.12 | 61.64 | 61.97 | 5,566,816 | +0.40(+0.64%) |
Dec 09, 2016 | 61.08 | 61.77 | 61.00 | 61.57 | 6,299,444 | +0.58(+0.95%) |
Dec 08, 2016 | 60.97 | 61.27 | 60.53 | 60.99 | 6,224,747 | -0.33(-0.53%) |
Dec 07, 2016 | 60.25 | 61.33 | 59.97 | 61.32 | 7,270,540 | +1.15(+1.92%) |
Dec 06, 2016 | 59.86 | 60.36 | 59.82 | 60.16 | 5,190,959 | +0.28(+0.47%) |
Dec 05, 2016 | 59.99 | 60.26 | 59.75 | 59.88 | 7,627,724 | -0.21(-0.35%) |
Dec 02, 2016 | 60.15 | 60.52 | 59.80 | 60.10 | 7,062,174 | +0.21(+0.35%) |
Dec 01, 2016 | 59.94 | 60.11 | 59.21 | 59.88 | 9,041,514 | -0.35(-0.58%) |
Nov 30, 2016 | 61.53 | 61.82 | 60.21 | 60.23 | 12,349,746 | -1.58(-2.56%) |
Nov 29, 2016 | 61.49 | 61.83 | 61.41 | 61.82 | 6,054,165 | +0.25(+0.40%) |
Nov 28, 2016 | 60.98 | 61.64 | 60.92 | 61.57 | 7,313,485 | +0.65(+1.06%) |
Nov 25, 2016 | 60.67 | 61.07 | 60.67 | 60.92 | 5,643,446 | +0.27(+0.45%) |
Nov 23, 2016 | 60.65 | 60.65 | 60.65 | 0 | -0.76(-1.23%) | |
Nov 22, 2016 | 61.34 | 61.57 | 60.86 | 61.41 | 7,089,833 | +0.26(+0.42%) |
Nov 21, 2016 | 60.78 | 61.19 | 60.70 | 61.15 | 7,927,105 | +0.36(+0.59%) |
Nov 18, 2016 | 60.98 | 61.26 | 60.23 | 60.78 | 9,484,268 | -0.12(-0.20%) |
Nov 17, 2016 | 60.08 | 61.23 | 60.00 | 60.91 | 12,826,076 | +0.92(+1.54%) |
Nov 16, 2016 | 59.90 | 60.53 | 59.62 | 59.99 | 12,016,808 | +0.29(+0.48%) |
Nov 15, 2016 | 59.70 | 60.23 | 59.52 | 59.70 | 12,773,570 | +0.12(+0.19%) |
Nov 14, 2016 | 60.86 | 61.00 | 59.29 | 59.58 | 17,612,738 | -1.11(-1.82%) |
Nov 11, 2016 | 61.72 | 61.88 | 60.52 | 60.69 | 11,635,759 | -1.06(-1.71%) |
Nov 10, 2016 | 63.25 | 63.25 | 61.42 | 61.75 | 21,898,558 | -2.63(-4.08%) |
Nov 09, 2016 | 65.53 | 65.55 | 63.52 | 64.37 | 13,093,903 | -2.39(-3.59%) |
Nov 08, 2016 | 66.32 | 67.01 | 66.32 | 66.77 | 4,729,708 | +0.36(+0.54%) |
Nov 07, 2016 | 65.75 | 66.42 | 65.70 | 66.41 | 7,006,394 | +1.26(+1.93%) |
Nov 04, 2016 | 65.60 | 65.90 | 65.04 | 65.15 | 4,600,472 | -0.50(-0.77%) |
Nov 03, 2016 | 65.70 | 65.90 | 65.42 | 65.66 | 3,766,639 | +0.12(+0.19%) |
Nov 02, 2016 | 65.60 | 65.85 | 65.43 | 65.53 | 5,600,159 | -0.02(-0.03%) |
Nov 01, 2016 | 65.93 | 66.00 | 65.33 | 65.55 | 5,831,162 | -0.25(-0.37%) |
Oct 31, 2016 | 65.83 | 65.84 | 65.53 | 65.80 | 4,876,482 | +0.09(+0.13%) |
Oct 28, 2016 | 65.57 | 66.00 | 65.35 | 65.71 | 6,078,065 | +0.36(+0.55%) |
Oct 27, 2016 | 65.72 | 66.11 | 65.28 | 65.35 | 5,295,280 | -0.18(-0.28%) |
Oct 26, 2016 | 65.90 | 66.16 | 65.39 | 65.53 | 4,855,643 | -0.36(-0.55%) |
Oct 25, 2016 | 66.28 | 66.28 | 65.66 | 65.90 | 5,065,823 | -0.23(-0.34%) |
Oct 24, 2016 | 66.04 | 66.19 | 65.78 | 66.12 | 6,017,040 | +0.41(+0.62%) |
Oct 21, 2016 | 65.44 | 66.38 | 65.36 | 65.71 | 7,731,041 | +0.50(+0.77%) |
Oct 20, 2016 | 65.47 | 65.70 | 65.11 | 65.21 | 5,675,862 | -0.28(-0.43%) |
Oct 19, 2016 | 65.66 | 66.02 | 65.29 | 65.49 | 8,122,770 | -0.40(-0.60%) |
Oct 18, 2016 | 66.16 | 66.25 | 65.44 | 65.88 | 9,178,435 | +0.72(+1.10%) |
Oct 17, 2016 | 65.38 | 65.49 | 64.99 | 65.17 | 6,005,581 | -0.22(-0.33%) |
Oct 14, 2016 | 65.72 | 66.00 | 65.38 | 65.38 | 4,626,023 | -0.25(-0.38%) |
Oct 13, 2016 | 65.45 | 65.96 | 65.12 | 65.64 | 6,989,793 | +0.07(+0.11%) |
Oct 12, 2016 | 65.19 | 65.79 | 65.09 | 65.56 | 6,058,946 | +0.39(+0.60%) |
Oct 11, 2016 | 65.64 | 65.67 | 64.92 | 65.17 | 6,758,783 | -0.50(-0.76%) |
Oct 10, 2016 | 65.80 | 65.93 | 65.56 | 65.67 | 3,232,403 | +0.16(+0.24%) |
Oct 07, 2016 | 65.42 | 65.88 | 65.29 | 65.51 | 5,945,205 | +0.26(+0.40%) |
Oct 06, 2016 | 64.97 | 65.53 | 64.82 | 65.25 | 4,652,988 | -0.03(-0.04%) |
Oct 05, 2016 | 65.70 | 65.81 | 65.07 | 65.28 | 6,810,022 | -0.29(-0.44%) |
Oct 04, 2016 | 66.33 | 66.61 | 65.54 | 65.57 | 8,147,222 | -0.90(-1.35%) |
Oct 03, 2016 | 66.42 | 66.87 | 66.26 | 66.47 | 7,154,207 | +0.14(+0.21%) |
Sep 30, 2016 | 67.02 | 67.34 | 66.26 | 66.33 | 10,306,483 | -0.38(-0.57%) |
Sep 29, 2016 | 67.91 | 67.92 | 66.65 | 66.71 | 7,960,928 | -1.11(-1.64%) |
Sep 28, 2016 | 67.93 | 68.03 | 67.48 | 67.83 | 5,823,187 | +0.05(+0.08%) |
Sep 27, 2016 | 67.83 | 67.89 | 67.30 | 67.77 | 4,893,348 | +0.13(+0.19%) |
Sep 26, 2016 | 68.52 | 68.52 | 67.58 | 67.64 | 6,645,598 | -0.92(-1.34%) |
Sep 23, 2016 | 68.61 | 68.84 | 68.22 | 68.56 | 5,573,042 | -0.13(-0.19%) |
Sep 22, 2016 | 68.27 | 68.94 | 68.21 | 68.69 | 6,462,013 | +0.72(+1.06%) |
Sep 21, 2016 | 67.17 | 68.17 | 66.90 | 67.97 | 6,651,056 | +0.97(+1.45%) |
Sep 20, 2016 | 66.99 | 67.50 | 66.75 | 67.00 | 4,086,251 | +0.26(+0.39%) |
Sep 19, 2016 | 66.92 | 67.28 | 66.70 | 66.73 | 3,746,797 | -0.01(-0.02%) |
Sep 16, 2016 | 67.00 | 67.10 | 66.51 | 66.75 | 8,666,281 | -0.61(-0.91%) |
Sep 15, 2016 | 66.43 | 67.53 | 66.43 | 67.36 | 5,811,017 | +0.76(+1.15%) |
Sep 14, 2016 | 66.97 | 67.18 | 66.37 | 66.60 | 6,122,993 | -0.21(-0.31%) |
Sep 13, 2016 | 67.52 | 67.85 | 66.53 | 66.81 | 6,482,712 | -1.15(-1.70%) |
Sep 12, 2016 | 66.19 | 68.20 | 66.12 | 67.96 | 9,382,410 | +2.09(+3.18%) |
Sep 09, 2016 | 67.96 | 68.19 | 65.87 | 65.87 | 10,708,597 | -2.55(-3.73%) |
Sep 08, 2016 | 68.95 | 69.02 | 68.12 | 68.42 | 5,516,311 | -0.52(-0.75%) |
Sep 07, 2016 | 68.88 | 69.05 | 68.57 | 68.94 | 4,381,835 | -0.18(-0.26%) |
Sep 06, 2016 | 68.65 | 69.14 | 68.50 | 69.12 | 4,999,513 | +0.40(+0.58%) |
Sep 02, 2016 | 68.18 | 68.73 | 68.73 | 68.73 | 5,229,392 | +0.78(+1.14%) |
Sep 01, 2016 | 67.39 | 67.98 | 67.27 | 67.95 | 4,908,116 | +0.47(+0.69%) |
Aug 31, 2016 | 67.48 | 67.54 | 67.07 | 67.48 | 4,654,612 | -0.03(-0.04%) |
Aug 30, 2016 | 67.57 | 67.70 | 67.23 | 67.51 | 3,371,203 | -0.20(-0.29%) |
Aug 29, 2016 | 66.91 | 67.75 | 66.90 | 67.71 | 4,478,728 | +0.78(+1.17%) |
Aug 26, 2016 | 67.50 | 67.85 | 66.76 | 66.92 | 4,114,121 | -0.50(-0.74%) |
Aug 25, 2016 | 67.66 | 67.66 | 67.15 | 67.42 | 3,550,417 | -0.20(-0.29%) |
Aug 24, 2016 | 67.62 | 67.78 | 67.12 | 67.62 | 4,204,522 | -0.18(-0.26%) |
Aug 23, 2016 | 67.70 | 67.92 | 67.63 | 67.79 | 3,111,778 | +0.18(+0.27%) |
Aug 22, 2016 | 67.50 | 67.66 | 67.33 | 67.61 | 3,525,021 | +0.13(+0.19%) |
Aug 19, 2016 | 67.56 | 67.61 | 67.22 | 67.48 | 4,312,808 | -0.28(-0.41%) |
Aug 18, 2016 | 67.58 | 67.77 | 67.41 | 67.76 | 4,822,516 | +0.03(+0.05%) |
Aug 17, 2016 | 67.33 | 67.79 | 67.16 | 67.73 | 5,766,895 | +0.55(+0.82%) |
Aug 16, 2016 | 66.46 | 67.29 | 66.45 | 67.17 | 4,997,036 | +0.58(+0.87%) |
Aug 15, 2016 | 66.95 | 66.98 | 66.54 | 66.59 | 7,784,213 | -0.26(-0.39%) |
Aug 12, 2016 | 67.21 | 67.51 | 66.84 | 66.85 | 4,532,250 | +0.09(+0.14%) |
Aug 11, 2016 | 67.19 | 67.48 | 66.74 | 66.76 | 4,441,891 | -0.21(-0.31%) |
Aug 10, 2016 | 66.79 | 67.44 | 66.65 | 66.97 | 4,917,859 | +0.52(+0.78%) |
Aug 09, 2016 | 66.63 | 67.01 | 66.44 | 66.45 | 5,127,733 | -0.10(-0.15%) |
Aug 08, 2016 | 66.71 | 67.20 | 66.34 | 66.55 | 5,757,696 | -0.26(-0.38%) |
Aug 05, 2016 | 66.85 | 67.19 | 66.61 | 66.81 | 8,555,838 | -0.05(-0.07%) |
Aug 04, 2016 | 67.10 | 67.23 | 66.79 | 66.85 | 5,736,285 | -0.02(-0.03%) |
Aug 03, 2016 | 67.27 | 67.48 | 66.61 | 66.87 | 5,519,123 | -0.63(-0.94%) |
Aug 02, 2016 | 67.61 | 67.71 | 67.19 | 67.51 | 5,809,063 | -0.12(-0.18%) |
Aug 01, 2016 | 67.35 | 67.79 | 67.04 | 67.63 | 6,430,330 | -0.07(-0.11%) |
Jul 29, 2016 | 67.05 | 67.80 | 66.60 | 67.71 | 8,266,155 | +0.78(+1.17%) |
Jul 28, 2016 | 65.75 | 67.02 | 65.47 | 66.92 | 9,419,628 | +1.20(+1.82%) |
Jul 27, 2016 | 66.84 | 66.85 | 65.60 | 65.73 | 10,453,190 | -1.10(-1.65%) |
Jul 26, 2016 | 67.43 | 67.53 | 66.67 | 66.83 | 6,110,145 | -0.51(-0.75%) |
Jul 25, 2016 | 67.41 | 67.62 | 67.13 | 67.33 | 4,379,861 | -0.09(-0.13%) |
Jul 22, 2016 | 67.07 | 67.47 | 67.02 | 67.42 | 5,691,634 | +0.28(+0.42%) |
Jul 21, 2016 | 67.37 | 67.37 | 66.43 | 67.14 | 9,859,505 | -0.16(-0.23%) |
Jul 20, 2016 | 67.79 | 68.27 | 67.21 | 67.29 | 8,326,560 | -0.16(-0.24%) |
Jul 19, 2016 | 67.87 | 67.87 | 66.65 | 67.46 | 14,834,073 | -2.10(-3.02%) |
Jul 18, 2016 | 69.89 | 70.05 | 69.49 | 69.56 | 6,584,285 | -0.43(-0.61%) |
Jul 15, 2016 | 69.83 | 70.37 | 69.68 | 69.98 | 5,230,115 | +0.30(+0.43%) |
Jul 14, 2016 | 69.81 | 70.00 | 69.38 | 69.68 | 4,531,087 | -0.03(-0.05%) |
Jul 13, 2016 | 69.35 | 69.79 | 69.16 | 69.72 | 5,943,675 | +0.23(+0.33%) |
Jul 12, 2016 | 69.78 | 70.11 | 69.39 | 69.49 | 5,436,456 | -0.32(-0.46%) |
Jul 11, 2016 | 69.54 | 70.01 | 68.95 | 69.81 | 5,982,668 | +0.20(+0.28%) |
Jul 08, 2016 | 69.11 | 69.66 | 68.73 | 69.62 | 5,040,465 | +0.88(+1.29%) |
Jul 07, 2016 | 69.27 | 69.50 | 68.65 | 68.73 | 4,654,181 | -0.39(-0.57%) |
Jul 06, 2016 | 69.08 | 69.44 | 68.33 | 69.12 | 6,279,460 | +0.08(+0.12%) |
Jul 05, 2016 | 68.41 | 69.66 | 68.39 | 69.04 | 8,784,565 | +0.65(+0.95%) |
Jul 01, 2016 | 68.69 | 68.39 | 68.39 | 68.39 | 7,060,287 | -0.30(-0.43%) |
Jun 30, 2016 | 66.92 | 68.81 | 66.81 | 68.69 | 11,173,306 | +2.09(+3.14%) |
Jun 29, 2016 | 66.73 | 66.99 | 66.28 | 66.60 | 6,646,597 | +0.05(+0.08%) |
Jun 28, 2016 | 66.79 | 66.85 | 65.56 | 66.54 | 9,101,999 | +0.23(+0.35%) |
Jun 27, 2016 | 65.73 | 66.63 | 65.43 | 66.31 | 12,151,595 | +0.33(+0.50%) |
Jun 24, 2016 | 66.96 | 67.58 | 65.58 | 65.98 | 21,849,434 | -2.83(-4.11%) |
Jun 23, 2016 | 68.66 | 68.82 | 68.22 | 68.81 | 4,032,023 | +0.59(+0.86%) |
Jun 22, 2016 | 68.21 | 68.73 | 68.11 | 68.23 | 5,189,318 | +0.12(+0.18%) |
Jun 21, 2016 | 68.12 | 68.30 | 67.84 | 68.10 | 8,016,925 | +0.22(+0.32%) |
Jun 20, 2016 | 67.72 | 68.13 | 67.64 | 67.89 | 7,546,989 | +0.55(+0.81%) |
Jun 17, 2016 | 67.09 | 67.52 | 66.61 | 67.34 | 9,564,172 | +0.39(+0.58%) |
Jun 16, 2016 | 66.60 | 67.03 | 66.16 | 66.95 | 6,822,500 | +0.33(+0.50%) |
Jun 15, 2016 | 66.95 | 67.05 | 66.35 | 66.62 | 5,654,478 | -0.16(-0.24%) |
Jun 14, 2016 | 66.95 | 66.97 | 66.30 | 66.78 | 7,720,216 | -0.45(-0.68%) |
Jun 13, 2016 | 67.44 | 67.91 | 67.19 | 67.23 | 5,334,168 | -0.49(-0.72%) |
Jun 10, 2016 | 67.61 | 67.91 | 67.37 | 67.72 | 5,397,341 | -0.32(-0.47%) |
Jun 09, 2016 | 67.71 | 68.20 | 67.36 | 68.04 | 6,327,315 | +0.04(+0.06%) |
Jun 08, 2016 | 67.02 | 68.00 | 66.99 | 68.00 | 6,169,519 | +0.84(+1.25%) |
Jun 07, 2016 | 67.16 | 67.46 | 67.00 | 67.16 | 8,304,113 | +0.09(+0.14%) |
Jun 06, 2016 | 67.67 | 67.98 | 66.86 | 67.07 | 7,660,372 | -0.53(-0.79%) |
Jun 03, 2016 | 66.56 | 67.67 | 66.52 | 67.60 | 7,168,850 | +1.24(+1.87%) |
Jun 02, 2016 | 66.28 | 66.43 | 66.10 | 66.36 | 3,774,324 | -0.09(-0.14%) |
Jun 01, 2016 | 65.97 | 66.54 | 65.80 | 66.45 | 5,194,641 | +0.48(+0.73%) |
May 31, 2016 | 66.40 | 66.58 | 65.63 | 65.97 | 8,535,911 | -0.33(-0.50%) |
May 27, 2016 | 66.25 | 66.30 | 66.30 | 66.30 | 3,081,155 | +0.11(+0.17%) |
May 26, 2016 | 66.22 | 66.29 | 65.82 | 66.19 | 3,516,069 | -0.03(-0.04%) |
May 25, 2016 | 65.96 | 66.52 | 65.95 | 66.22 | 3,804,154 | +0.14(+0.21%) |
May 24, 2016 | 65.99 | 66.43 | 65.91 | 66.08 | 4,598,879 | +0.37(+0.57%) |
May 23, 2016 | 65.55 | 65.80 | 65.33 | 65.70 | 3,538,346 | +0.16(+0.24%) |
May 20, 2016 | 65.96 | 65.98 | 65.40 | 65.54 | 5,040,200 | -0.21(-0.33%) |
May 19, 2016 | 65.88 | 65.91 | 64.98 | 65.76 | 5,185,904 | -0.39(-0.60%) |
May 18, 2016 | 66.72 | 66.79 | 65.80 | 66.15 | 5,098,557 | -0.59(-0.89%) |
May 17, 2016 | 67.64 | 67.84 | 66.30 | 66.74 | 6,501,936 | -1.25(-1.84%) |
May 16, 2016 | 67.41 | 68.15 | 67.06 | 67.99 | 4,489,136 | +0.55(+0.81%) |
May 13, 2016 | 68.01 | 68.45 | 67.31 | 67.45 | 4,587,322 | -0.86(-1.26%) |
May 12, 2016 | 68.13 | 68.56 | 67.93 | 68.31 | 7,353,725 | +0.25(+0.37%) |
May 11, 2016 | 68.11 | 68.44 | 67.96 | 68.05 | 5,055,998 | -0.06(-0.09%) |
May 10, 2016 | 67.19 | 68.14 | 67.12 | 68.11 | 4,663,931 | +1.00(+1.49%) |
May 09, 2016 | 67.09 | 67.29 | 66.86 | 67.11 | 6,718,902 | +0.05(+0.07%) |
May 06, 2016 | 66.34 | 67.12 | 66.32 | 67.07 | 6,081,250 | +0.76(+1.15%) |
May 05, 2016 | 66.39 | 66.84 | 66.01 | 66.30 | 8,603,260 | +0.27(+0.40%) |
May 04, 2016 | 65.46 | 66.14 | 65.18 | 66.04 | 4,726,007 | +0.17(+0.26%) |
May 03, 2016 | 65.84 | 66.08 | 65.49 | 65.86 | 3,998,431 | -0.03(-0.04%) |
May 02, 2016 | 65.80 | 66.10 | 65.44 | 65.89 | 4,337,322 | +0.29(+0.45%) |
Apr 29, 2016 | 65.13 | 65.90 | 65.12 | 65.59 | 6,384,768 | +0.51(+0.79%) |
Apr 28, 2016 | 64.59 | 65.47 | 64.51 | 65.08 | 4,798,249 | +0.05(+0.08%) |
Apr 27, 2016 | 65.09 | 65.67 | 64.45 | 65.03 | 5,547,314 | +0.02(+0.03%) |
Apr 26, 2016 | 65.47 | 65.57 | 64.80 | 65.01 | 5,556,420 | -0.19(-0.30%) |
Apr 25, 2016 | 64.57 | 65.21 | 64.32 | 65.20 | 4,863,114 | +0.41(+0.63%) |
Apr 22, 2016 | 64.58 | 64.83 | 64.26 | 64.79 | 5,475,734 | +0.33(+0.52%) |
Apr 21, 2016 | 65.39 | 65.54 | 64.12 | 64.46 | 7,614,950 | -1.14(-1.74%) |
Apr 20, 2016 | 66.11 | 66.34 | 65.51 | 65.60 | 6,296,870 | -0.77(-1.16%) |
Apr 19, 2016 | 65.95 | 66.67 | 64.90 | 66.37 | 11,060,946 | -0.88(-1.31%) |
Apr 18, 2016 | 66.93 | 67.78 | 66.70 | 67.25 | 7,595,863 | +0.33(+0.49%) |
Apr 15, 2016 | 66.76 | 67.17 | 66.30 | 66.93 | 9,421,057 | +0.23(+0.35%) |
Apr 14, 2016 | 67.12 | 67.84 | 66.56 | 66.69 | 6,435,811 | -0.38(-0.57%) |
Apr 13, 2016 | 68.11 | 68.19 | 66.44 | 67.07 | 8,083,886 | -0.87(-1.28%) |
Apr 12, 2016 | 67.17 | 68.07 | 67.13 | 67.94 | 6,677,624 | +0.87(+1.30%) |
Apr 11, 2016 | 67.71 | 68.05 | 66.91 | 67.07 | 7,394,970 | -0.37(-0.55%) |
Apr 08, 2016 | 67.39 | 67.49 | 67.15 | 67.44 | 5,549,978 | +0.20(+0.30%) |
Apr 07, 2016 | 67.58 | 67.62 | 66.98 | 67.24 | 5,506,260 | -0.39(-0.58%) |
Apr 06, 2016 | 67.07 | 67.73 | 66.99 | 67.63 | 7,125,258 | +0.61(+0.91%) |
Apr 05, 2016 | 66.85 | 67.13 | 66.77 | 67.03 | 5,271,812 | -0.07(-0.10%) |
Apr 04, 2016 | 66.82 | 67.17 | 66.50 | 67.09 | 6,279,789 | +0.41(+0.61%) |
Apr 01, 2016 | 65.36 | 66.74 | 65.21 | 66.68 | 6,259,474 | +1.10(+1.67%) |
Mar 31, 2016 | 65.87 | 66.19 | 65.52 | 65.59 | 6,552,311 | -0.39(-0.59%) |
Mar 30, 2016 | 66.20 | 66.54 | 65.94 | 65.98 | 5,093,809 | -0.11(-0.17%) |
Mar 29, 2016 | 65.53 | 66.11 | 65.09 | 66.09 | 7,487,146 | +0.67(+1.02%) |
Mar 28, 2016 | 65.42 | 65.65 | 65.13 | 65.42 | 4,796,881 | +0.19(+0.30%) |
Mar 24, 2016 | 64.87 | 65.23 | 65.23 | 65.23 | 5,496,956 | +0.33(+0.52%) |
Mar 23, 2016 | 64.67 | 65.04 | 64.36 | 64.89 | 4,530,779 | +0.22(+0.34%) |
Mar 22, 2016 | 65.07 | 65.31 | 64.46 | 64.67 | 5,467,562 | -0.55(-0.85%) |
Mar 21, 2016 | 64.89 | 65.38 | 64.68 | 65.23 | 5,719,535 | +0.28(+0.43%) |
Mar 18, 2016 | 65.52 | 65.66 | 64.78 | 64.95 | 14,317,855 | -0.48(-0.74%) |
Mar 17, 2016 | 64.37 | 65.72 | 64.37 | 65.43 | 11,152,085 | +1.14(+1.77%) |
Mar 16, 2016 | 63.78 | 64.41 | 63.28 | 64.29 | 5,950,288 | +0.49(+0.77%) |
Mar 15, 2016 | 63.45 | 63.98 | 63.38 | 63.80 | 7,617,342 | +0.00(+0.00%) |
Mar 14, 2016 | 63.90 | 64.26 | 63.51 | 63.80 | 6,990,826 | -0.03(-0.05%) |
Mar 11, 2016 | 64.17 | 64.27 | 63.55 | 63.84 | 10,886,961 | -0.23(-0.36%) |
Mar 10, 2016 | 63.51 | 64.10 | 63.35 | 64.07 | 8,205,353 | +0.55(+0.86%) |
Mar 09, 2016 | 62.77 | 63.56 | 62.63 | 63.52 | 9,891,464 | +1.03(+1.65%) |
Mar 08, 2016 | 62.24 | 62.71 | 62.03 | 62.49 | 8,245,449 | +0.36(+0.59%) |
Mar 07, 2016 | 62.20 | 62.32 | 61.59 | 62.12 | 7,389,380 | -0.39(-0.62%) |
Mar 04, 2016 | 61.72 | 62.79 | 61.69 | 62.51 | 8,659,766 | +0.81(+1.32%) |
Mar 03, 2016 | 60.56 | 61.72 | 60.41 | 61.70 | 6,263,740 | +1.12(+1.86%) |
Mar 02, 2016 | 60.40 | 60.79 | 60.07 | 60.58 | 4,924,602 | +0.01(+0.02%) |
Mar 01, 2016 | 60.60 | 60.68 | 60.22 | 60.56 | 6,786,289 | +0.34(+0.56%) |
Feb 29, 2016 | 60.21 | 60.72 | 59.86 | 60.23 | 7,099,799 | -0.28(-0.46%) |
Feb 26, 2016 | 61.22 | 61.43 | 60.28 | 60.50 | 6,083,907 | -0.66(-1.08%) |
Feb 25, 2016 | 60.56 | 61.18 | 60.44 | 61.16 | 4,755,721 | +0.65(+1.08%) |
Feb 24, 2016 | 60.77 | 60.81 | 60.01 | 60.51 | 6,853,235 | -0.39(-0.64%) |
Feb 23, 2016 | 61.15 | 61.39 | 60.73 | 60.90 | 5,426,195 | -0.32(-0.53%) |
Feb 22, 2016 | 61.09 | 61.42 | 60.88 | 61.22 | 5,738,840 | +0.40(+0.65%) |
Feb 19, 2016 | 60.59 | 60.99 | 60.06 | 60.83 | 6,229,547 | +0.19(+0.32%) |
Feb 18, 2016 | 60.30 | 60.75 | 60.25 | 60.64 | 8,896,727 | +0.28(+0.46%) |
Feb 17, 2016 | 59.58 | 60.99 | 59.54 | 60.36 | 9,504,371 | +0.73(+1.23%) |
Feb 16, 2016 | 59.21 | 59.77 | 58.62 | 59.62 | 6,775,637 | +0.70(+1.19%) |
Feb 12, 2016 | 58.90 | 58.92 | 58.92 | 58.92 | 7,452,246 | +0.48(+0.81%) |
Feb 11, 2016 | 58.32 | 58.72 | 57.89 | 58.45 | 6,319,866 | -0.59(-1.00%) |
Feb 10, 2016 | 59.71 | 59.80 | 58.91 | 59.03 | 5,638,235 | -0.52(-0.88%) |
Feb 09, 2016 | 59.07 | 59.91 | 58.84 | 59.56 | 7,729,722 | +0.20(+0.33%) |
Feb 08, 2016 | 59.07 | 59.74 | 58.65 | 59.36 | 8,008,615 | +0.11(+0.19%) |
Feb 05, 2016 | 59.01 | 59.29 | 57.84 | 59.25 | 6,888,202 | +0.30(+0.51%) |
Feb 04, 2016 | 58.01 | 59.78 | 58.01 | 58.95 | 9,098,946 | -0.46(-0.77%) |
Feb 03, 2016 | 59.44 | 59.73 | 58.54 | 59.41 | 9,102,369 | +0.29(+0.49%) |
Feb 02, 2016 | 58.56 | 59.18 | 58.42 | 59.11 | 8,045,589 | -0.04(-0.07%) |
Feb 01, 2016 | 59.41 | 59.75 | 59.10 | 59.15 | 9,046,777 | -0.40(-0.67%) |
Jan 29, 2016 | 58.79 | 59.70 | 58.44 | 59.55 | 12,670,986 | +0.63(+1.07%) |
Jan 28, 2016 | 58.74 | 59.36 | 57.96 | 58.92 | 5,829,685 | +0.64(+1.10%) |
Jan 27, 2016 | 57.99 | 59.13 | 57.70 | 58.28 | 7,380,428 | +0.52(+0.89%) |
Jan 26, 2016 | 57.40 | 58.43 | 57.40 | 57.76 | 6,868,139 | +0.42(+0.73%) |
Jan 25, 2016 | 57.59 | 57.96 | 57.23 | 57.35 | 4,925,579 | -0.13(-0.22%) |
Jan 22, 2016 | 57.39 | 57.67 | 56.77 | 57.47 | 5,558,066 | +0.71(+1.25%) |
Jan 21, 2016 | 56.51 | 57.03 | 56.03 | 56.77 | 8,216,637 | -0.04(-0.07%) |
Jan 20, 2016 | 57.35 | 57.49 | 55.88 | 56.80 | 8,660,156 | -1.07(-1.84%) |
Jan 19, 2016 | 57.19 | 58.11 | 57.19 | 57.87 | 7,704,441 | +0.78(+1.37%) |
Jan 15, 2016 | 56.93 | 57.09 | 57.09 | 57.09 | 11,216,006 | -1.05(-1.81%) |
Jan 14, 2016 | 58.48 | 58.92 | 57.52 | 58.14 | 12,386,146 | -0.28(-0.49%) |
Jan 13, 2016 | 58.88 | 59.01 | 58.26 | 58.43 | 9,234,138 | -0.52(-0.88%) |
Jan 12, 2016 | 59.29 | 59.46 | 58.33 | 58.94 | 7,168,363 | -0.05(-0.09%) |
Jan 11, 2016 | 57.85 | 59.10 | 57.82 | 58.99 | 12,123,599 | +1.63(+2.84%) |
Jan 08, 2016 | 57.94 | 57.99 | 57.56 | 57.37 | 8,185,083 | -0.36(-0.62%) |
Jan 07, 2016 | 57.35 | 58.53 | 57.35 | 57.72 | 9,269,140 | -0.40(-0.68%) |
Jan 06, 2016 | 57.58 | 58.36 | 57.58 | 58.12 | 7,347,932 | -0.01(-0.02%) |
Jan 05, 2016 | 57.58 | 58.37 | 57.46 | 58.13 | 5,930,166 | +0.58(+1.00%) |