Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 71.34 | 72.67 | 70.96 | 72.41 | 1,915,049 | +0.62(+0.86%) |
Jan 30, 2017 | 72.40 | 72.42 | 71.47 | 71.79 | 2,620,614 | -1.03(-1.41%) |
Jan 27, 2017 | 73.63 | 73.77 | 72.50 | 72.82 | 1,225,896 | -0.68(-0.93%) |
Jan 26, 2017 | 73.92 | 74.28 | 73.48 | 73.50 | 643,184 | -0.40(-0.54%) |
Jan 25, 2017 | 73.57 | 74.14 | 73.43 | 73.90 | 759,369 | +0.95(+1.30%) |
Jan 24, 2017 | 72.75 | 73.18 | 72.11 | 72.95 | 1,336,561 | +0.52(+0.72%) |
Jan 23, 2017 | 72.64 | 72.91 | 72.30 | 72.43 | 2,764,016 | -0.63(-0.86%) |
Jan 20, 2017 | 72.81 | 73.42 | 72.27 | 73.05 | 1,152,301 | +0.36(+0.49%) |
Jan 19, 2017 | 73.36 | 73.64 | 72.11 | 72.69 | 2,284,898 | -0.84(-1.14%) |
Jan 18, 2017 | 72.52 | 73.89 | 71.68 | 73.53 | 3,096,119 | +0.04(+0.05%) |
Jan 17, 2017 | 72.54 | 74.78 | 72.27 | 73.49 | 5,546,059 | -1.86(-2.47%) |
Jan 13, 2017 | 75.35 | 75.35 | 75.35 | 0 | +1.26(+1.70%) | |
Jan 12, 2017 | 71.78 | 74.97 | 71.78 | 74.09 | 3,841,886 | +2.58(+3.61%) |
Jan 11, 2017 | 70.66 | 71.70 | 70.27 | 71.51 | 1,446,495 | +0.55(+0.78%) |
Jan 10, 2017 | 70.57 | 71.27 | 70.35 | 70.95 | 1,245,329 | +0.28(+0.39%) |
Jan 09, 2017 | 70.91 | 70.95 | 70.35 | 70.68 | 1,705,788 | -0.29(-0.41%) |
Jan 06, 2017 | 70.66 | 71.03 | 69.98 | 70.97 | 1,535,972 | +0.32(+0.46%) |
Jan 05, 2017 | 71.89 | 72.15 | 70.01 | 70.65 | 2,404,571 | -2.25(-3.09%) |
Jan 04, 2017 | 71.91 | 73.30 | 71.75 | 72.91 | 1,414,640 | +1.35(+1.89%) |
Jan 03, 2017 | 71.64 | 72.08 | 70.97 | 71.55 | 1,231,626 | +0.33(+0.47%) |
Dec 30, 2016 | 71.22 | 71.22 | 71.22 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 71.13 | 71.80 | 70.64 | 71.19 | 1,017,572 | +0.02(+0.03%) |
Dec 28, 2016 | 72.18 | 72.51 | 71.10 | 71.18 | 784,609 | -0.91(-1.26%) |
Dec 27, 2016 | 71.29 | 72.32 | 71.28 | 72.09 | 1,175,264 | +1.14(+1.61%) |
Dec 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.59(-0.82%) | |
Dec 22, 2016 | 73.55 | 73.59 | 71.30 | 71.53 | 1,115,683 | -2.09(-2.84%) |
Dec 21, 2016 | 73.76 | 73.90 | 73.13 | 73.62 | 818,430 | -0.38(-0.51%) |
Dec 20, 2016 | 73.75 | 74.33 | 73.55 | 74.00 | 979,451 | +0.47(+0.64%) |
Dec 19, 2016 | 73.80 | 74.46 | 72.93 | 73.53 | 1,107,740 | +0.13(+0.18%) |
Dec 16, 2016 | 74.13 | 74.50 | 73.36 | 73.40 | 4,032,083 | -0.72(-0.97%) |
Dec 15, 2016 | 76.19 | 76.20 | 74.01 | 74.12 | 4,354,549 | -1.96(-2.57%) |
Dec 14, 2016 | 77.02 | 77.29 | 75.85 | 76.08 | 1,693,821 | -0.95(-1.24%) |
Dec 13, 2016 | 77.40 | 77.56 | 76.60 | 77.03 | 929,314 | -0.44(-0.57%) |
Dec 12, 2016 | 77.76 | 77.92 | 76.56 | 77.47 | 4,228,730 | -0.30(-0.39%) |
Dec 09, 2016 | 77.57 | 78.08 | 77.16 | 77.77 | 1,468,234 | -0.04(-0.05%) |
Dec 08, 2016 | 77.05 | 78.15 | 76.69 | 77.81 | 1,684,383 | +0.65(+0.84%) |
Dec 07, 2016 | 76.47 | 77.49 | 76.38 | 77.16 | 1,518,434 | +1.02(+1.33%) |
Dec 06, 2016 | 76.06 | 76.48 | 75.56 | 76.14 | 1,303,934 | +0.00(+0.00%) |
Dec 05, 2016 | 74.83 | 76.37 | 74.81 | 76.14 | 1,939,624 | +1.77(+2.39%) |
Dec 02, 2016 | 75.49 | 75.72 | 74.09 | 74.37 | 1,519,544 | -1.11(-1.47%) |
Dec 01, 2016 | 75.39 | 76.01 | 74.70 | 75.47 | 1,981,625 | +0.03(+0.04%) |
Nov 30, 2016 | 73.82 | 77.68 | 73.74 | 75.45 | 4,717,969 | +1.72(+2.33%) |
Nov 29, 2016 | 75.45 | 77.20 | 72.95 | 73.73 | 10,289,035 | +2.25(+3.15%) |
Nov 28, 2016 | 71.18 | 72.22 | 70.18 | 71.48 | 3,443,974 | +0.07(+0.10%) |
Nov 25, 2016 | 72.52 | 72.60 | 71.26 | 71.40 | 844,680 | -1.02(-1.41%) |
Nov 23, 2016 | 72.43 | 72.43 | 72.43 | 0 | +2.10(+2.99%) | |
Nov 22, 2016 | 70.62 | 70.68 | 69.55 | 70.32 | 2,352,434 | +0.11(+0.16%) |
Nov 21, 2016 | 70.19 | 70.90 | 69.91 | 70.21 | 1,021,772 | +0.38(+0.54%) |
Nov 18, 2016 | 70.21 | 70.77 | 69.26 | 69.84 | 1,306,922 | -0.70(-0.99%) |
Nov 17, 2016 | 70.32 | 71.48 | 69.86 | 70.53 | 1,529,178 | +0.84(+1.21%) |
Nov 16, 2016 | 69.21 | 70.02 | 68.91 | 69.69 | 1,811,806 | +0.21(+0.30%) |
Nov 15, 2016 | 71.69 | 71.93 | 69.02 | 69.48 | 2,057,589 | -1.96(-2.74%) |
Nov 14, 2016 | 73.71 | 73.91 | 70.34 | 71.44 | 3,786,768 | -2.00(-2.73%) |
Nov 11, 2016 | 73.26 | 74.91 | 72.26 | 73.44 | 2,521,854 | +0.05(+0.07%) |
Nov 10, 2016 | 71.59 | 74.09 | 71.38 | 73.39 | 3,366,861 | +2.17(+3.04%) |
Nov 09, 2016 | 68.25 | 71.38 | 67.72 | 71.22 | 1,647,810 | +2.05(+2.96%) |
Nov 08, 2016 | 69.51 | 69.82 | 68.61 | 69.17 | 1,164,369 | -0.43(-0.62%) |
Nov 07, 2016 | 67.69 | 69.77 | 67.65 | 69.60 | 2,443,048 | +2.89(+4.33%) |
Nov 04, 2016 | 65.94 | 67.86 | 65.94 | 66.71 | 1,035,506 | +0.81(+1.24%) |
Nov 03, 2016 | 66.60 | 67.19 | 65.73 | 65.90 | 1,364,606 | -0.38(-0.57%) |
Nov 02, 2016 | 66.23 | 67.07 | 66.02 | 66.27 | 1,037,606 | -0.28(-0.43%) |
Nov 01, 2016 | 67.08 | 67.56 | 65.91 | 66.55 | 1,139,491 | -0.60(-0.90%) |
Oct 31, 2016 | 67.15 | 67.95 | 66.88 | 67.16 | 973,434 | +0.19(+0.29%) |
Oct 28, 2016 | 66.51 | 67.51 | 66.43 | 66.97 | 586,820 | +0.35(+0.52%) |
Oct 27, 2016 | 67.52 | 67.53 | 66.34 | 66.62 | 772,231 | -0.66(-0.98%) |
Oct 26, 2016 | 66.76 | 67.98 | 66.76 | 67.28 | 945,854 | +0.15(+0.22%) |
Oct 25, 2016 | 66.97 | 67.67 | 66.47 | 67.13 | 1,089,960 | -0.46(-0.68%) |
Oct 24, 2016 | 67.51 | 67.74 | 67.07 | 67.59 | 1,149,138 | +0.48(+0.71%) |
Oct 21, 2016 | 66.26 | 67.54 | 66.26 | 67.11 | 749,569 | +0.53(+0.80%) |
Oct 20, 2016 | 66.82 | 67.36 | 66.52 | 66.58 | 788,564 | -0.42(-0.63%) |
Oct 19, 2016 | 66.18 | 67.07 | 65.72 | 67.00 | 631,187 | +1.11(+1.68%) |
Oct 18, 2016 | 66.48 | 66.63 | 65.37 | 65.90 | 914,427 | +0.13(+0.19%) |
Oct 17, 2016 | 66.51 | 66.66 | 65.57 | 65.77 | 1,072,370 | -0.69(-1.03%) |
Oct 14, 2016 | 66.91 | 67.29 | 66.26 | 66.45 | 1,180,207 | -0.16(-0.23%) |
Oct 13, 2016 | 66.66 | 66.87 | 65.71 | 66.61 | 1,202,553 | -0.48(-0.72%) |
Oct 12, 2016 | 67.27 | 67.63 | 66.87 | 67.09 | 830,928 | -0.11(-0.16%) |
Oct 11, 2016 | 67.29 | 68.42 | 66.86 | 67.20 | 1,780,606 | -0.37(-0.54%) |
Oct 10, 2016 | 67.45 | 68.23 | 67.29 | 67.57 | 2,000,574 | +0.48(+0.71%) |
Oct 07, 2016 | 66.70 | 67.26 | 66.29 | 67.09 | 1,513,772 | +0.32(+0.48%) |
Oct 06, 2016 | 66.41 | 66.87 | 65.47 | 66.77 | 1,266,820 | +0.18(+0.27%) |
Oct 05, 2016 | 65.53 | 66.71 | 65.14 | 66.59 | 1,294,878 | +1.56(+2.41%) |
Oct 04, 2016 | 65.80 | 65.80 | 64.81 | 65.03 | 1,121,740 | -0.57(-0.86%) |
Oct 03, 2016 | 66.26 | 66.52 | 65.50 | 65.59 | 1,100,629 | -0.84(-1.27%) |
Sep 30, 2016 | 65.80 | 66.87 | 65.80 | 66.44 | 1,347,324 | +1.15(+1.77%) |
Sep 29, 2016 | 65.15 | 66.37 | 65.05 | 65.28 | 1,269,345 | +0.16(+0.24%) |
Sep 28, 2016 | 65.67 | 65.77 | 64.53 | 65.13 | 1,085,692 | -0.41(-0.63%) |
Sep 27, 2016 | 65.40 | 65.92 | 65.13 | 65.54 | 1,259,600 | +0.27(+0.42%) |
Sep 26, 2016 | 66.23 | 66.23 | 65.04 | 65.26 | 1,076,552 | -1.23(-1.84%) |
Sep 23, 2016 | 66.01 | 66.86 | 66.01 | 66.49 | 884,508 | -0.11(-0.16%) |
Sep 22, 2016 | 66.70 | 67.14 | 66.20 | 66.60 | 906,993 | +0.49(+0.75%) |
Sep 21, 2016 | 65.61 | 66.17 | 65.21 | 66.11 | 802,563 | +0.68(+1.03%) |
Sep 20, 2016 | 65.90 | 66.12 | 65.31 | 65.43 | 1,481,466 | -0.22(-0.33%) |
Sep 19, 2016 | 66.55 | 66.75 | 65.38 | 65.65 | 2,078,387 | -0.91(-1.36%) |
Sep 16, 2016 | 65.78 | 66.66 | 65.77 | 66.55 | 3,525,529 | +0.50(+0.76%) |
Sep 15, 2016 | 63.81 | 66.29 | 63.20 | 66.05 | 4,390,345 | +2.15(+3.36%) |
Sep 14, 2016 | 62.27 | 64.82 | 61.92 | 63.91 | 4,044,684 | +1.42(+2.27%) |
Sep 13, 2016 | 61.53 | 63.63 | 61.38 | 62.49 | 2,839,767 | +0.40(+0.64%) |
Sep 12, 2016 | 60.75 | 62.22 | 60.32 | 62.09 | 2,251,332 | +0.94(+1.53%) |
Sep 09, 2016 | 62.42 | 62.54 | 61.13 | 61.15 | 1,721,604 | -1.58(-2.52%) |
Sep 08, 2016 | 62.99 | 63.74 | 62.63 | 62.73 | 1,535,052 | -0.70(-1.10%) |
Sep 07, 2016 | 62.96 | 64.42 | 62.85 | 63.43 | 1,465,333 | +0.55(+0.88%) |
Sep 06, 2016 | 63.69 | 63.92 | 62.74 | 62.88 | 2,010,614 | -0.83(-1.30%) |
Sep 02, 2016 | 64.35 | 63.71 | 63.71 | 63.71 | 2,171,063 | -0.26(-0.41%) |
Sep 01, 2016 | 64.64 | 64.79 | 63.63 | 63.97 | 2,296,751 | -0.91(-1.40%) |
Aug 31, 2016 | 65.38 | 65.52 | 64.64 | 64.88 | 1,965,893 | -0.55(-0.85%) |
Aug 30, 2016 | 66.01 | 66.23 | 65.35 | 65.43 | 2,321,131 | -0.91(-1.37%) |
Aug 29, 2016 | 67.11 | 67.31 | 66.31 | 66.34 | 2,542,767 | -0.53(-0.79%) |
Aug 26, 2016 | 66.52 | 68.01 | 66.39 | 66.87 | 4,340,280 | +0.25(+0.38%) |
Aug 25, 2016 | 67.15 | 67.73 | 65.83 | 66.61 | 8,194,266 | +4.01(+6.40%) |
Aug 24, 2016 | 62.80 | 63.61 | 62.48 | 62.61 | 2,781,714 | -0.24(-0.38%) |
Aug 23, 2016 | 62.38 | 63.70 | 62.38 | 62.84 | 2,881,388 | +0.96(+1.56%) |
Aug 22, 2016 | 62.29 | 62.63 | 61.73 | 61.88 | 1,336,747 | -0.41(-0.66%) |
Aug 19, 2016 | 61.75 | 62.38 | 61.59 | 62.29 | 1,273,714 | +0.27(+0.44%) |
Aug 18, 2016 | 61.18 | 62.04 | 61.03 | 62.02 | 1,201,887 | +0.86(+1.41%) |
Aug 17, 2016 | 61.01 | 61.36 | 60.91 | 61.15 | 1,442,671 | -0.15(-0.24%) |
Aug 16, 2016 | 61.58 | 61.71 | 61.11 | 61.30 | 1,356,182 | -0.44(-0.71%) |
Aug 15, 2016 | 61.36 | 62.47 | 61.36 | 61.73 | 1,721,748 | +0.55(+0.89%) |
Aug 12, 2016 | 60.22 | 61.59 | 60.17 | 61.19 | 2,333,153 | +0.96(+1.60%) |
Aug 11, 2016 | 59.55 | 60.65 | 58.84 | 60.22 | 3,654,155 | +2.35(+4.05%) |
Aug 10, 2016 | 57.56 | 58.93 | 57.56 | 57.88 | 1,275,605 | +0.24(+0.41%) |
Aug 09, 2016 | 58.17 | 58.29 | 57.21 | 57.64 | 1,595,237 | -0.75(-1.29%) |
Aug 08, 2016 | 57.52 | 58.86 | 57.52 | 58.40 | 2,425,424 | +1.35(+2.37%) |
Aug 05, 2016 | 56.32 | 57.24 | 56.30 | 57.04 | 1,386,506 | +1.21(+2.17%) |
Aug 04, 2016 | 55.92 | 56.46 | 55.47 | 55.83 | 1,108,742 | +0.00(+0.00%) |
Aug 03, 2016 | 55.27 | 55.92 | 53.42 | 55.83 | 2,921,423 | +0.00(+0.00%) |
Aug 02, 2016 | 57.52 | 57.80 | 55.37 | 55.83 | 3,527,198 | -2.06(-3.56%) |
Aug 01, 2016 | 58.41 | 58.47 | 57.61 | 57.90 | 1,806,078 | -0.75(-1.29%) |
Jul 29, 2016 | 57.47 | 58.72 | 57.13 | 58.65 | 2,214,864 | +1.06(+1.85%) |
Jul 28, 2016 | 57.20 | 57.64 | 56.48 | 57.59 | 1,134,606 | +0.22(+0.38%) |
Jul 27, 2016 | 57.50 | 58.23 | 57.13 | 57.37 | 1,573,107 | -0.18(-0.32%) |
Jul 26, 2016 | 56.22 | 57.56 | 56.19 | 57.55 | 1,598,196 | +1.19(+2.11%) |
Jul 25, 2016 | 56.32 | 56.62 | 56.21 | 56.36 | 1,341,735 | +0.00(+0.00%) |
Jul 22, 2016 | 56.36 | 56.56 | 55.71 | 56.36 | 1,201,607 | -0.03(-0.05%) |
Jul 21, 2016 | 56.62 | 57.30 | 56.16 | 56.39 | 1,754,226 | -0.33(-0.58%) |
Jul 20, 2016 | 56.16 | 56.88 | 55.88 | 56.72 | 1,600,427 | +0.92(+1.65%) |
Jul 19, 2016 | 56.09 | 56.16 | 55.47 | 55.80 | 1,100,291 | -0.42(-0.74%) |
Jul 18, 2016 | 55.72 | 56.42 | 55.48 | 56.22 | 1,220,945 | +0.49(+0.88%) |
Jul 15, 2016 | 57.18 | 57.18 | 55.62 | 55.72 | 2,382,192 | -1.35(-2.37%) |
Jul 14, 2016 | 57.33 | 57.68 | 56.98 | 57.08 | 1,057,858 | +0.34(+0.59%) |
Jul 13, 2016 | 57.07 | 57.11 | 56.11 | 56.74 | 1,324,030 | -0.24(-0.41%) |
Jul 12, 2016 | 56.59 | 57.30 | 56.49 | 56.98 | 2,231,423 | +0.59(+1.05%) |
Jul 11, 2016 | 55.73 | 56.70 | 55.73 | 56.39 | 1,266,249 | +0.62(+1.11%) |
Jul 08, 2016 | 54.72 | 55.84 | 54.12 | 55.77 | 2,056,173 | +1.65(+3.06%) |
Jul 07, 2016 | 54.37 | 54.98 | 53.59 | 54.12 | 1,784,193 | -0.15(-0.27%) |
Jul 06, 2016 | 53.83 | 54.34 | 53.40 | 54.26 | 3,127,143 | +0.48(+0.90%) |
Jul 05, 2016 | 55.01 | 55.05 | 53.23 | 53.78 | 3,621,071 | -1.95(-3.49%) |
Jul 01, 2016 | 54.91 | 55.72 | 55.72 | 55.72 | 2,244,327 | +0.60(+1.09%) |
Jun 30, 2016 | 54.62 | 55.26 | 53.96 | 55.12 | 1,704,242 | +0.55(+1.00%) |
Jun 29, 2016 | 54.23 | 55.09 | 54.09 | 54.58 | 1,467,485 | +0.88(+1.64%) |
Jun 28, 2016 | 53.16 | 53.95 | 52.95 | 53.70 | 2,446,291 | +1.45(+2.77%) |
Jun 27, 2016 | 53.80 | 53.82 | 51.80 | 52.25 | 5,125,364 | -2.37(-4.34%) |
Jun 24, 2016 | 54.85 | 55.02 | 53.84 | 54.62 | 8,288,891 | -2.31(-4.06%) |
Jun 23, 2016 | 56.52 | 57.27 | 56.28 | 56.93 | 1,589,686 | +1.06(+1.90%) |
Jun 22, 2016 | 56.22 | 56.67 | 55.64 | 55.87 | 1,972,367 | -0.16(-0.29%) |
Jun 21, 2016 | 56.36 | 56.36 | 55.59 | 56.03 | 1,158,328 | -0.10(-0.18%) |
Jun 20, 2016 | 56.59 | 56.92 | 56.05 | 56.13 | 1,908,595 | +0.47(+0.85%) |
Jun 17, 2016 | 54.91 | 55.88 | 54.74 | 55.66 | 3,466,555 | +0.61(+1.11%) |
Jun 16, 2016 | 55.30 | 55.52 | 54.88 | 55.05 | 2,640,984 | -0.65(-1.16%) |
Jun 15, 2016 | 54.87 | 56.68 | 54.87 | 55.70 | 2,638,802 | +0.84(+1.53%) |
Jun 14, 2016 | 55.05 | 55.42 | 54.51 | 54.86 | 2,549,308 | -0.21(-0.38%) |
Jun 13, 2016 | 55.51 | 55.90 | 54.99 | 55.07 | 1,974,580 | -0.68(-1.21%) |
Jun 10, 2016 | 55.87 | 56.07 | 55.41 | 55.74 | 2,099,662 | -0.68(-1.20%) |
Jun 09, 2016 | 57.59 | 57.62 | 56.27 | 56.42 | 1,445,417 | -1.34(-2.31%) |
Jun 08, 2016 | 58.01 | 58.36 | 57.74 | 57.75 | 2,036,508 | -0.27(-0.47%) |
Jun 07, 2016 | 56.92 | 58.13 | 56.89 | 58.03 | 2,185,503 | +1.16(+2.05%) |
Jun 06, 2016 | 57.08 | 57.49 | 56.74 | 56.86 | 1,851,755 | -0.15(-0.27%) |
Jun 03, 2016 | 56.82 | 57.05 | 56.28 | 57.01 | 2,413,215 | -0.05(-0.08%) |
Jun 02, 2016 | 56.32 | 57.19 | 56.25 | 57.06 | 3,170,265 | +0.81(+1.44%) |
Jun 01, 2016 | 55.81 | 56.60 | 55.74 | 56.25 | 2,291,010 | +0.33(+0.60%) |
May 31, 2016 | 56.66 | 56.82 | 55.66 | 55.91 | 4,096,760 | -0.52(-0.93%) |
May 27, 2016 | 56.52 | 56.44 | 56.44 | 56.44 | 3,074,733 | -0.01(-0.02%) |
May 26, 2016 | 57.82 | 58.07 | 56.31 | 56.45 | 2,756,604 | -1.21(-2.10%) |
May 25, 2016 | 56.29 | 57.98 | 55.85 | 57.66 | 7,941,490 | +0.04(+0.06%) |
May 24, 2016 | 57.86 | 58.44 | 57.58 | 57.62 | 3,493,032 | -0.10(-0.17%) |
May 23, 2016 | 58.49 | 58.68 | 57.57 | 57.72 | 3,866,694 | -0.64(-1.10%) |
May 20, 2016 | 57.29 | 58.55 | 56.97 | 58.36 | 3,503,621 | +1.25(+2.20%) |
May 19, 2016 | 57.70 | 58.44 | 56.99 | 57.11 | 4,904,489 | -0.61(-1.06%) |
May 18, 2016 | 58.18 | 58.54 | 57.46 | 57.72 | 2,261,912 | -0.84(-1.43%) |
May 17, 2016 | 58.84 | 59.64 | 57.94 | 58.56 | 2,114,756 | -0.25(-0.43%) |
May 16, 2016 | 58.06 | 59.07 | 58.00 | 58.81 | 1,894,644 | +0.67(+1.15%) |
May 13, 2016 | 59.32 | 59.90 | 57.94 | 58.14 | 4,541,947 | -1.75(-2.92%) |
May 12, 2016 | 60.28 | 60.56 | 59.26 | 59.89 | 2,099,037 | -0.10(-0.17%) |
May 11, 2016 | 61.54 | 62.24 | 59.74 | 59.99 | 3,466,041 | -3.83(-6.00%) |
May 10, 2016 | 62.69 | 63.99 | 62.32 | 63.82 | 1,433,583 | +1.24(+1.98%) |
May 09, 2016 | 62.42 | 63.02 | 62.39 | 62.58 | 1,176,226 | +0.05(+0.09%) |
May 06, 2016 | 62.93 | 63.08 | 61.74 | 62.53 | 2,216,437 | -0.66(-1.04%) |
May 05, 2016 | 63.29 | 63.69 | 62.65 | 63.19 | 1,216,133 | -0.41(-0.64%) |
May 04, 2016 | 63.66 | 63.86 | 62.93 | 63.59 | 1,703,786 | -0.53(-0.83%) |
May 03, 2016 | 64.36 | 64.60 | 63.84 | 64.13 | 1,846,292 | -0.88(-1.36%) |
May 02, 2016 | 64.51 | 65.14 | 63.81 | 65.01 | 1,451,301 | +0.62(+0.97%) |
Apr 29, 2016 | 65.06 | 65.06 | 64.03 | 64.39 | 1,594,343 | -0.63(-0.97%) |
Apr 28, 2016 | 65.60 | 65.88 | 64.90 | 65.02 | 1,045,838 | -1.18(-1.79%) |
Apr 27, 2016 | 65.57 | 66.40 | 65.29 | 66.20 | 929,503 | +0.69(+1.05%) |
Apr 26, 2016 | 65.15 | 65.85 | 64.70 | 65.52 | 1,158,336 | +0.46(+0.71%) |
Apr 25, 2016 | 65.54 | 65.91 | 64.72 | 65.06 | 1,132,118 | -0.85(-1.29%) |
Apr 22, 2016 | 65.16 | 66.15 | 64.76 | 65.90 | 1,563,831 | +0.77(+1.18%) |
Apr 21, 2016 | 65.53 | 66.20 | 65.09 | 65.14 | 1,402,323 | -0.04(-0.06%) |
Apr 20, 2016 | 64.82 | 65.41 | 64.25 | 65.17 | 1,126,386 | +0.42(+0.64%) |
Apr 19, 2016 | 64.40 | 65.15 | 64.36 | 64.76 | 1,448,650 | +0.52(+0.81%) |
Apr 18, 2016 | 64.24 | 64.32 | 63.74 | 64.23 | 1,647,662 | +0.00(+0.00%) |
Apr 15, 2016 | 64.08 | 64.60 | 63.95 | 64.23 | 1,392,839 | +0.15(+0.24%) |
Apr 14, 2016 | 64.61 | 64.97 | 63.77 | 64.08 | 1,799,243 | -0.71(-1.10%) |
Apr 13, 2016 | 63.96 | 65.15 | 63.66 | 64.79 | 1,786,838 | +1.41(+2.22%) |
Apr 12, 2016 | 64.12 | 64.52 | 62.87 | 63.39 | 2,078,934 | -0.53(-0.83%) |
Apr 11, 2016 | 63.92 | 64.30 | 63.45 | 63.92 | 1,905,269 | +0.18(+0.28%) |
Apr 08, 2016 | 64.31 | 64.71 | 63.48 | 63.74 | 1,536,300 | -0.21(-0.32%) |
Apr 07, 2016 | 64.75 | 65.35 | 63.47 | 63.95 | 1,667,417 | -1.25(-1.92%) |
Apr 06, 2016 | 64.71 | 65.40 | 64.19 | 65.20 | 1,071,438 | +0.45(+0.70%) |
Apr 05, 2016 | 64.70 | 65.12 | 64.38 | 64.75 | 2,158,488 | -0.49(-0.75%) |
Apr 04, 2016 | 66.44 | 66.83 | 65.02 | 65.24 | 2,639,050 | -1.34(-2.01%) |
Apr 01, 2016 | 65.93 | 66.76 | 65.41 | 66.57 | 1,635,387 | +0.35(+0.53%) |
Mar 31, 2016 | 65.62 | 66.68 | 65.36 | 66.22 | 1,780,009 | +0.71(+1.09%) |
Mar 30, 2016 | 65.11 | 66.14 | 64.75 | 65.51 | 1,284,873 | +0.68(+1.04%) |
Mar 29, 2016 | 64.40 | 64.93 | 64.13 | 64.83 | 1,195,788 | +0.65(+1.01%) |
Mar 28, 2016 | 64.05 | 64.71 | 63.83 | 64.18 | 1,245,487 | +0.17(+0.27%) |
Mar 24, 2016 | 64.88 | 64.01 | 64.01 | 64.01 | 1,928,925 | -0.95(-1.46%) |
Mar 23, 2016 | 65.30 | 65.53 | 64.79 | 64.96 | 2,330,688 | -0.54(-0.83%) |
Mar 22, 2016 | 64.55 | 66.06 | 64.33 | 65.50 | 2,719,887 | +0.94(+1.45%) |
Mar 21, 2016 | 64.97 | 64.97 | 63.91 | 64.56 | 2,014,472 | -0.59(-0.90%) |
Mar 18, 2016 | 63.71 | 65.79 | 63.45 | 65.15 | 4,244,581 | +1.87(+2.95%) |
Mar 17, 2016 | 63.05 | 64.36 | 62.81 | 63.28 | 3,165,035 | +0.22(+0.34%) |
Mar 16, 2016 | 62.41 | 63.25 | 61.80 | 63.06 | 2,765,160 | +0.25(+0.40%) |
Mar 15, 2016 | 63.26 | 63.83 | 62.33 | 62.81 | 2,682,407 | -1.67(-2.59%) |
Mar 14, 2016 | 64.31 | 64.95 | 64.10 | 64.48 | 1,622,736 | +0.02(+0.03%) |
Mar 11, 2016 | 63.68 | 64.51 | 63.31 | 64.46 | 1,390,331 | +1.22(+1.93%) |
Mar 10, 2016 | 63.25 | 63.52 | 62.29 | 63.24 | 1,213,709 | +0.25(+0.40%) |
Mar 09, 2016 | 62.48 | 63.38 | 62.07 | 62.99 | 1,155,694 | +0.74(+1.18%) |
Mar 08, 2016 | 63.27 | 63.70 | 61.87 | 62.25 | 1,624,235 | -1.19(-1.88%) |
Mar 07, 2016 | 62.18 | 63.97 | 62.03 | 63.45 | 2,068,467 | +0.84(+1.35%) |
Mar 04, 2016 | 62.03 | 63.45 | 61.74 | 62.60 | 1,597,509 | +0.60(+0.97%) |
Mar 03, 2016 | 60.58 | 62.41 | 60.07 | 62.00 | 2,691,213 | +1.25(+2.05%) |
Mar 02, 2016 | 60.20 | 60.96 | 60.08 | 60.76 | 1,625,483 | +0.10(+0.16%) |
Mar 01, 2016 | 58.94 | 60.88 | 58.38 | 60.66 | 2,132,941 | +2.35(+4.03%) |
Feb 29, 2016 | 58.94 | 59.18 | 58.22 | 58.31 | 1,363,982 | -0.43(-0.73%) |
Feb 26, 2016 | 59.15 | 59.15 | 57.97 | 58.74 | 1,815,125 | +0.31(+0.52%) |
Feb 25, 2016 | 58.27 | 58.46 | 57.17 | 58.43 | 1,096,732 | +0.16(+0.28%) |
Feb 24, 2016 | 57.43 | 58.49 | 56.51 | 58.27 | 1,648,058 | +0.47(+0.81%) |
Feb 23, 2016 | 58.57 | 59.18 | 57.77 | 57.80 | 1,507,048 | -0.75(-1.29%) |
Feb 22, 2016 | 58.33 | 58.86 | 58.22 | 58.56 | 1,188,094 | +0.67(+1.16%) |
Feb 19, 2016 | 58.21 | 58.21 | 56.79 | 57.88 | 1,532,655 | -0.67(-1.15%) |
Feb 18, 2016 | 58.50 | 58.83 | 57.96 | 58.56 | 1,565,994 | -0.32(-0.55%) |
Feb 17, 2016 | 57.34 | 59.45 | 57.26 | 58.88 | 2,648,392 | +2.14(+3.76%) |
Feb 16, 2016 | 56.30 | 56.84 | 55.24 | 56.74 | 1,961,466 | +1.35(+2.45%) |
Feb 12, 2016 | 54.97 | 55.39 | 55.39 | 55.39 | 2,116,722 | +0.88(+1.61%) |
Feb 11, 2016 | 54.34 | 55.21 | 53.61 | 54.51 | 3,699,328 | -0.84(-1.52%) |
Feb 10, 2016 | 56.07 | 56.34 | 55.16 | 55.35 | 1,465,086 | -0.43(-0.77%) |
Feb 09, 2016 | 55.76 | 56.70 | 54.75 | 55.78 | 2,662,886 | -0.67(-1.19%) |
Feb 08, 2016 | 56.61 | 57.26 | 55.29 | 56.46 | 2,201,864 | -0.84(-1.47%) |
Feb 05, 2016 | 57.99 | 58.26 | 56.79 | 57.30 | 3,343,916 | -0.74(-1.27%) |
Feb 04, 2016 | 56.78 | 58.31 | 56.65 | 58.04 | 3,987,706 | +0.83(+1.44%) |
Feb 03, 2016 | 57.48 | 57.95 | 56.22 | 57.21 | 6,850,681 | +0.00(+0.00%) |
Feb 02, 2016 | 58.07 | 58.65 | 56.72 | 57.21 | 8,233,802 | -0.87(-1.50%) |