Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.94 | 60.94 | 60.94 | 0 | +0.17(+0.29%) | |
Dec 29, 2016 | 60.67 | 60.89 | 60.42 | 60.76 | 173,510 | +0.21(+0.36%) |
Dec 28, 2016 | 60.21 | 60.74 | 60.21 | 60.55 | 94,681 | +0.45(+0.74%) |
Dec 27, 2016 | 60.03 | 60.15 | 59.94 | 60.10 | 262,559 | -0.23(-0.38%) |
Dec 23, 2016 | 60.33 | 60.33 | 60.33 | 0 | +0.09(+0.15%) | |
Dec 22, 2016 | 60.11 | 60.30 | 60.09 | 60.24 | 75,172 | -0.11(-0.18%) |
Dec 21, 2016 | 60.06 | 60.43 | 60.05 | 60.35 | 126,418 | +0.28(+0.47%) |
Dec 20, 2016 | 59.92 | 60.13 | 59.83 | 60.07 | 165,933 | -0.30(-0.49%) |
Dec 19, 2016 | 60.10 | 60.48 | 60.07 | 60.37 | 151,161 | +0.64(+1.06%) |
Dec 16, 2016 | 59.95 | 60.06 | 59.55 | 59.73 | 66,317 | -0.12(-0.19%) |
Dec 15, 2016 | 59.86 | 60.31 | 59.68 | 59.85 | 75,108 | +0.22(+0.37%) |
Dec 14, 2016 | 60.66 | 60.75 | 59.61 | 59.63 | 61,435 | -0.61(-1.01%) |
Dec 13, 2016 | 60.32 | 60.37 | 59.94 | 60.24 | 93,370 | +0.24(+0.40%) |
Dec 12, 2016 | 59.77 | 60.05 | 59.65 | 60.00 | 113,719 | +0.06(+0.10%) |
Dec 09, 2016 | 60.41 | 60.59 | 59.88 | 59.94 | 300,442 | -0.61(-1.01%) |
Dec 08, 2016 | 60.71 | 60.81 | 60.45 | 60.55 | 759,571 | -0.79(-1.29%) |
Dec 07, 2016 | 61.12 | 61.41 | 61.07 | 61.34 | 552,049 | +0.41(+0.68%) |
Dec 06, 2016 | 60.95 | 61.10 | 60.76 | 60.93 | 42,559 | +0.03(+0.05%) |
Dec 05, 2016 | 60.62 | 61.32 | 60.49 | 60.90 | 45,079 | -0.12(-0.19%) |
Dec 02, 2016 | 60.74 | 61.20 | 60.74 | 61.01 | 47,946 | +0.32(+0.53%) |
Dec 01, 2016 | 60.51 | 60.87 | 60.06 | 60.69 | 224,466 | -0.47(-0.77%) |
Nov 30, 2016 | 60.99 | 61.47 | 60.85 | 61.16 | 99,885 | -0.95(-1.54%) |
Nov 29, 2016 | 61.83 | 62.23 | 61.68 | 62.11 | 643,770 | +0.25(+0.40%) |
Nov 28, 2016 | 61.68 | 61.87 | 61.52 | 61.87 | 57,746 | +0.37(+0.60%) |
Nov 25, 2016 | 61.59 | 61.68 | 61.30 | 61.50 | 20,826 | +0.06(+0.09%) |
Nov 23, 2016 | 61.44 | 61.44 | 61.44 | 0 | -0.26(-0.43%) | |
Nov 22, 2016 | 61.97 | 62.02 | 61.64 | 61.70 | 593,046 | -0.01(-0.01%) |
Nov 21, 2016 | 61.60 | 61.86 | 61.60 | 61.71 | 820,015 | +0.12(+0.19%) |
Nov 18, 2016 | 61.82 | 61.94 | 61.31 | 61.59 | 83,158 | -0.08(-0.13%) |
Nov 17, 2016 | 62.10 | 62.10 | 61.56 | 61.68 | 123,306 | -0.84(-1.34%) |
Nov 16, 2016 | 62.26 | 62.56 | 62.19 | 62.52 | 78,196 | +0.39(+0.62%) |
Nov 15, 2016 | 62.10 | 62.48 | 61.99 | 62.13 | 425,616 | +0.25(+0.40%) |
Nov 14, 2016 | 61.78 | 63.06 | 61.58 | 61.88 | 1,166,225 | -0.26(-0.41%) |
Nov 11, 2016 | 62.50 | 62.63 | 61.85 | 62.14 | 80,090 | -0.30(-0.49%) |
Nov 10, 2016 | 62.95 | 63.18 | 62.33 | 62.44 | 221,215 | -0.76(-1.20%) |
Nov 09, 2016 | 64.48 | 64.57 | 63.03 | 63.20 | 541,033 | -2.67(-4.05%) |
Nov 08, 2016 | 66.29 | 66.36 | 65.67 | 65.87 | 27,905 | -0.21(-0.31%) |
Nov 07, 2016 | 66.15 | 66.27 | 66.01 | 66.07 | 263,875 | -0.56(-0.84%) |
Nov 04, 2016 | 66.43 | 66.67 | 66.38 | 66.63 | 349,588 | +0.46(+0.70%) |
Nov 03, 2016 | 66.18 | 66.44 | 66.06 | 66.17 | 96,817 | -0.44(-0.65%) |
Nov 02, 2016 | 66.41 | 66.75 | 66.35 | 66.61 | 314,530 | +0.34(+0.51%) |
Nov 01, 2016 | 65.87 | 66.53 | 65.77 | 66.27 | 84,355 | -0.02(-0.02%) |
Oct 31, 2016 | 66.12 | 66.33 | 66.07 | 66.29 | 61,998 | +0.34(+0.51%) |
Oct 28, 2016 | 65.88 | 66.09 | 65.88 | 65.95 | 40,596 | -0.14(-0.21%) |
Oct 27, 2016 | 66.22 | 66.22 | 65.71 | 66.09 | 59,790 | -0.64(-0.96%) |
Oct 26, 2016 | 66.83 | 67.03 | 66.69 | 66.73 | 57,168 | -0.37(-0.55%) |
Oct 25, 2016 | 66.87 | 67.35 | 66.87 | 67.10 | 142,794 | +0.11(+0.17%) |
Oct 24, 2016 | 67.35 | 67.39 | 66.77 | 66.98 | 214,314 | -0.37(-0.55%) |
Oct 21, 2016 | 67.40 | 67.44 | 67.12 | 67.35 | 35,046 | +0.15(+0.22%) |
Oct 20, 2016 | 67.43 | 67.47 | 67.08 | 67.21 | 31,802 | +0.03(+0.05%) |
Oct 19, 2016 | 66.86 | 67.25 | 66.82 | 67.17 | 130,430 | +0.09(+0.13%) |
Oct 18, 2016 | 66.60 | 67.09 | 66.56 | 67.08 | 45,986 | +0.25(+0.37%) |
Oct 17, 2016 | 66.70 | 66.99 | 66.70 | 66.84 | 90,488 | +0.32(+0.48%) |
Oct 14, 2016 | 66.75 | 67.10 | 66.45 | 66.52 | 111,830 | -0.85(-1.26%) |
Oct 13, 2016 | 67.44 | 67.62 | 67.32 | 67.36 | 395,610 | +0.24(+0.35%) |
Oct 12, 2016 | 66.94 | 67.14 | 66.76 | 67.12 | 96,374 | +0.06(+0.09%) |
Oct 11, 2016 | 67.02 | 67.33 | 66.96 | 67.07 | 36,392 | -0.11(-0.17%) |
Oct 10, 2016 | 67.07 | 67.25 | 66.93 | 67.18 | 36,899 | -0.42(-0.62%) |
Oct 07, 2016 | 67.58 | 67.77 | 67.19 | 67.60 | 161,812 | -0.34(-0.50%) |
Oct 06, 2016 | 67.57 | 68.22 | 67.39 | 67.94 | 321,185 | -0.01(-0.01%) |
Oct 05, 2016 | 68.03 | 68.05 | 67.69 | 67.94 | 37,954 | -0.20(-0.29%) |
Oct 04, 2016 | 68.78 | 68.88 | 68.11 | 68.14 | 157,485 | -0.80(-1.17%) |
Oct 03, 2016 | 69.28 | 69.35 | 68.92 | 68.95 | 63,027 | -0.28(-0.41%) |
Sep 30, 2016 | 69.63 | 69.63 | 68.83 | 69.23 | 58,947 | -0.40(-0.58%) |
Sep 29, 2016 | 69.16 | 69.83 | 69.16 | 69.63 | 54,906 | +0.02(+0.04%) |
Sep 28, 2016 | 69.59 | 69.91 | 69.45 | 69.61 | 128,112 | -0.89(-1.26%) |
Sep 27, 2016 | 69.56 | 70.49 | 69.39 | 70.49 | 60,691 | +1.31(+1.90%) |
Sep 26, 2016 | 68.97 | 69.27 | 68.97 | 69.18 | 572,155 | +0.36(+0.52%) |
Sep 23, 2016 | 68.93 | 69.03 | 68.76 | 68.82 | 98,814 | -0.44(-0.64%) |
Sep 22, 2016 | 68.79 | 69.26 | 68.69 | 69.26 | 77,923 | +0.83(+1.21%) |
Sep 21, 2016 | 67.82 | 68.43 | 67.62 | 68.43 | 88,377 | +0.59(+0.87%) |
Sep 20, 2016 | 68.02 | 68.21 | 67.80 | 67.84 | 45,490 | +0.16(+0.24%) |
Sep 19, 2016 | 67.83 | 67.93 | 67.59 | 67.68 | 458,562 | -0.20(-0.29%) |
Sep 16, 2016 | 67.75 | 67.88 | 67.59 | 67.88 | 27,273 | +0.51(+0.75%) |
Sep 15, 2016 | 67.32 | 67.55 | 67.06 | 67.37 | 293,300 | -0.25(-0.38%) |
Sep 14, 2016 | 67.52 | 67.91 | 67.49 | 67.62 | 51,255 | +0.07(+0.11%) |
Sep 13, 2016 | 68.37 | 68.48 | 67.21 | 67.55 | 137,346 | -0.71(-1.04%) |
Sep 12, 2016 | 68.13 | 68.31 | 68.06 | 68.26 | 101,958 | +0.03(+0.05%) |
Sep 09, 2016 | 68.47 | 68.47 | 68.15 | 68.23 | 801,489 | -1.10(-1.58%) |
Sep 08, 2016 | 69.76 | 69.89 | 69.02 | 69.33 | 69,316 | -0.79(-1.12%) |
Sep 07, 2016 | 70.44 | 70.46 | 70.09 | 70.11 | 64,493 | -0.01(-0.01%) |
Sep 06, 2016 | 69.68 | 70.34 | 69.58 | 70.12 | 131,435 | +0.45(+0.65%) |
Sep 02, 2016 | 69.78 | 69.67 | 69.67 | 69.67 | 217,284 | -0.52(-0.75%) |
Sep 01, 2016 | 69.66 | 70.35 | 69.59 | 70.20 | 201,569 | +0.10(+0.14%) |
Aug 31, 2016 | 69.94 | 70.24 | 69.80 | 70.09 | 81,801 | +0.00(+0.00%) |
Aug 30, 2016 | 70.23 | 70.29 | 69.97 | 70.09 | 53,213 | -0.16(-0.23%) |
Aug 29, 2016 | 69.88 | 70.27 | 69.69 | 70.26 | 68,139 | +0.84(+1.21%) |
Aug 26, 2016 | 70.03 | 70.44 | 69.27 | 69.42 | 53,818 | -0.35(-0.50%) |
Aug 25, 2016 | 69.80 | 70.09 | 69.73 | 69.77 | 44,035 | -0.25(-0.36%) |
Aug 24, 2016 | 70.22 | 70.22 | 69.86 | 70.02 | 96,531 | -0.14(-0.20%) |
Aug 23, 2016 | 70.27 | 70.43 | 69.91 | 70.16 | 54,378 | +0.06(+0.08%) |
Aug 22, 2016 | 70.00 | 70.35 | 69.72 | 70.10 | 105,300 | +0.56(+0.80%) |
Aug 19, 2016 | 69.51 | 69.69 | 69.28 | 69.55 | 68,599 | -0.34(-0.48%) |
Aug 18, 2016 | 69.78 | 70.02 | 69.53 | 69.88 | 104,266 | +0.14(+0.20%) |
Aug 17, 2016 | 69.54 | 69.95 | 69.47 | 69.74 | 92,019 | +0.30(+0.44%) |
Aug 16, 2016 | 69.64 | 69.77 | 69.13 | 69.44 | 245,704 | -0.10(-0.14%) |
Aug 15, 2016 | 69.87 | 69.91 | 69.53 | 69.54 | 49,917 | -0.65(-0.93%) |
Aug 12, 2016 | 70.31 | 70.54 | 70.04 | 70.19 | 92,134 | +0.47(+0.67%) |
Aug 11, 2016 | 70.21 | 70.21 | 69.30 | 69.73 | 129,560 | -0.51(-0.72%) |
Aug 10, 2016 | 70.14 | 70.36 | 69.96 | 70.23 | 269,059 | +0.27(+0.39%) |
Aug 09, 2016 | 69.56 | 70.00 | 69.46 | 69.96 | 52,793 | +0.54(+0.78%) |
Aug 08, 2016 | 69.06 | 69.44 | 68.84 | 69.42 | 115,624 | +0.17(+0.25%) |
Aug 05, 2016 | 69.73 | 69.83 | 69.13 | 69.25 | 138,112 | -1.01(-1.44%) |
Aug 04, 2016 | 69.90 | 70.27 | 69.68 | 70.27 | 376,858 | +0.80(+1.15%) |
Aug 03, 2016 | 69.49 | 69.58 | 69.19 | 69.46 | 124,829 | -0.08(-0.12%) |
Aug 02, 2016 | 69.08 | 69.74 | 68.92 | 69.55 | 730,263 | -0.50(-0.71%) |
Aug 01, 2016 | 70.06 | 70.48 | 69.99 | 70.05 | 245,808 | -0.78(-1.10%) |
Jul 29, 2016 | 70.22 | 70.84 | 70.15 | 70.83 | 144,770 | +0.54(+0.77%) |
Jul 28, 2016 | 69.98 | 70.43 | 69.89 | 70.29 | 377,977 | +0.09(+0.13%) |
Jul 27, 2016 | 69.81 | 71.00 | 69.75 | 70.20 | 2,231,338 | +0.63(+0.90%) |
Jul 26, 2016 | 69.78 | 69.78 | 69.20 | 69.57 | 61,416 | +0.12(+0.18%) |
Jul 25, 2016 | 69.54 | 69.69 | 69.40 | 69.45 | 394,369 | -0.07(-0.11%) |
Jul 22, 2016 | 69.04 | 69.69 | 69.04 | 69.52 | 90,075 | +0.08(+0.12%) |
Jul 21, 2016 | 68.71 | 69.44 | 68.64 | 69.44 | 83,320 | +0.07(+0.11%) |
Jul 20, 2016 | 69.21 | 69.39 | 69.04 | 69.36 | 103,006 | -0.34(-0.49%) |
Jul 19, 2016 | 69.56 | 69.71 | 69.30 | 69.71 | 76,232 | +0.52(+0.76%) |
Jul 18, 2016 | 69.65 | 69.65 | 69.00 | 69.18 | 135,088 | -0.11(-0.16%) |
Jul 15, 2016 | 69.55 | 69.61 | 69.15 | 69.30 | 192,141 | -0.75(-1.07%) |
Jul 14, 2016 | 69.74 | 70.05 | 69.63 | 70.05 | 57,512 | -0.81(-1.14%) |
Jul 13, 2016 | 70.63 | 70.86 | 70.47 | 70.86 | 139,312 | +0.70(+1.00%) |
Jul 12, 2016 | 70.26 | 70.51 | 69.91 | 70.16 | 162,570 | -1.00(-1.41%) |
Jul 11, 2016 | 71.50 | 71.71 | 71.06 | 71.16 | 197,026 | -0.61(-0.85%) |
Jul 08, 2016 | 71.45 | 71.74 | 71.19 | 71.77 | 108,411 | +0.41(+0.57%) |
Jul 07, 2016 | 71.05 | 71.49 | 70.93 | 71.36 | 73,149 | +0.16(+0.23%) |
Jul 05, 2016 | 70.93 | 71.45 | 70.88 | 71.20 | 243,165 | +0.84(+1.20%) |
Jul 01, 2016 | 70.51 | 70.36 | 70.36 | 70.36 | 95,526 | +0.99(+1.43%) |
Jun 30, 2016 | 69.37 | 69.89 | 69.14 | 69.37 | 49,158 | +0.18(+0.26%) |
Jun 29, 2016 | 69.80 | 69.98 | 69.16 | 69.19 | 67,239 | -0.52(-0.75%) |
Jun 28, 2016 | 69.71 | 69.90 | 69.49 | 69.71 | 113,805 | +0.07(+0.09%) |
Jun 27, 2016 | 69.26 | 69.79 | 69.26 | 69.65 | 231,350 | +1.66(+2.45%) |
Jun 24, 2016 | 68.50 | 68.50 | 67.79 | 67.99 | 151,678 | +1.52(+2.29%) |
Jun 23, 2016 | 66.49 | 66.78 | 66.29 | 66.46 | 99,667 | -0.66(-0.98%) |
Jun 22, 2016 | 66.90 | 67.13 | 66.76 | 67.12 | 60,016 | +0.10(+0.15%) |
Jun 21, 2016 | 67.24 | 67.40 | 66.94 | 67.02 | 80,947 | -0.13(-0.19%) |
Jun 20, 2016 | 67.24 | 67.38 | 67.13 | 67.16 | 43,527 | -0.76(-1.12%) |
Jun 17, 2016 | 68.17 | 68.22 | 67.69 | 67.91 | 55,417 | -0.38(-0.56%) |
Jun 16, 2016 | 68.41 | 68.80 | 68.15 | 68.30 | 148,086 | +0.29(+0.42%) |
Jun 15, 2016 | 67.86 | 68.19 | 67.80 | 68.01 | 113,831 | +0.24(+0.36%) |
Jun 14, 2016 | 68.17 | 68.17 | 67.67 | 67.77 | 83,357 | -0.17(-0.25%) |
Jun 13, 2016 | 67.67 | 67.94 | 67.44 | 67.94 | 87,945 | +0.53(+0.79%) |
Jun 10, 2016 | 67.51 | 67.79 | 67.27 | 67.41 | 165,321 | +0.26(+0.39%) |
Jun 09, 2016 | 67.31 | 67.35 | 67.11 | 67.15 | 48,556 | +0.27(+0.40%) |
Jun 08, 2016 | 66.63 | 66.89 | 66.50 | 66.88 | 106,070 | +0.37(+0.56%) |
Jun 07, 2016 | 66.51 | 66.67 | 66.45 | 66.50 | 51,078 | -0.11(-0.17%) |
Jun 06, 2016 | 66.57 | 66.62 | 66.25 | 66.62 | 83,110 | -0.07(-0.10%) |
Jun 03, 2016 | 66.62 | 66.74 | 66.50 | 66.68 | 90,654 | +0.81(+1.24%) |
Jun 02, 2016 | 65.64 | 66.01 | 65.56 | 65.87 | 134,959 | +0.40(+0.61%) |
Jun 01, 2016 | 65.56 | 65.83 | 65.29 | 65.47 | 62,235 | +0.12(+0.19%) |
May 31, 2016 | 64.68 | 65.35 | 64.65 | 65.35 | 47,952 | +0.15(+0.24%) |
May 27, 2016 | 65.17 | 65.19 | 65.19 | 65.19 | 48,570 | -0.05(-0.07%) |
May 26, 2016 | 65.00 | 65.33 | 65.00 | 65.24 | 63,202 | +0.38(+0.59%) |
May 25, 2016 | 65.01 | 65.19 | 64.78 | 64.86 | 44,550 | -0.16(-0.25%) |
May 24, 2016 | 65.09 | 65.14 | 64.78 | 65.02 | 54,462 | -0.28(-0.44%) |
May 23, 2016 | 65.30 | 65.45 | 65.08 | 65.30 | 43,188 | +0.13(+0.20%) |
May 20, 2016 | 64.94 | 65.38 | 64.92 | 65.17 | 62,146 | +0.06(+0.09%) |
May 19, 2016 | 64.93 | 65.32 | 64.93 | 65.12 | 101,494 | +0.20(+0.31%) |
May 18, 2016 | 65.51 | 65.56 | 64.65 | 64.91 | 110,602 | -0.88(-1.33%) |
May 17, 2016 | 65.73 | 65.98 | 65.71 | 65.79 | 90,869 | +0.15(+0.22%) |
May 16, 2016 | 65.90 | 65.90 | 65.59 | 65.65 | 119,438 | -0.59(-0.88%) |
May 13, 2016 | 65.79 | 66.23 | 65.74 | 66.23 | 1,636,485 | +0.63(+0.97%) |
May 12, 2016 | 65.40 | 65.62 | 65.39 | 65.60 | 52,338 | -0.34(-0.52%) |
May 11, 2016 | 65.52 | 66.01 | 65.39 | 65.94 | 125,552 | +0.40(+0.61%) |
May 10, 2016 | 65.52 | 65.61 | 65.39 | 65.54 | 107,680 | +0.02(+0.04%) |
May 09, 2016 | 65.34 | 65.52 | 65.26 | 65.52 | 60,630 | +0.15(+0.22%) |
May 06, 2016 | 65.51 | 65.52 | 65.24 | 65.37 | 50,105 | -0.25(-0.38%) |
May 05, 2016 | 65.13 | 65.62 | 65.00 | 65.62 | 63,304 | +0.46(+0.71%) |
May 04, 2016 | 64.99 | 65.18 | 64.69 | 65.16 | 130,256 | +0.28(+0.44%) |
May 03, 2016 | 64.84 | 65.11 | 64.79 | 64.87 | 96,900 | +0.48(+0.75%) |
May 02, 2016 | 64.45 | 64.66 | 64.09 | 64.39 | 134,187 | -0.53(-0.81%) |
Apr 29, 2016 | 64.25 | 64.92 | 64.16 | 64.92 | 123,895 | +0.34(+0.53%) |
Apr 28, 2016 | 64.16 | 64.89 | 64.12 | 64.58 | 123,150 | +0.33(+0.52%) |
Apr 27, 2016 | 63.99 | 64.37 | 63.86 | 64.25 | 884,834 | +0.51(+0.80%) |
Apr 26, 2016 | 63.88 | 63.93 | 63.63 | 63.73 | 135,639 | -0.24(-0.38%) |
Apr 25, 2016 | 64.05 | 64.23 | 63.98 | 63.98 | 60,957 | -0.28(-0.43%) |
Apr 22, 2016 | 64.41 | 64.44 | 64.16 | 64.25 | 148,381 | -0.13(-0.20%) |
Apr 21, 2016 | 64.25 | 64.50 | 64.17 | 64.38 | 84,533 | -0.37(-0.58%) |
Apr 20, 2016 | 65.49 | 65.73 | 64.66 | 64.76 | 66,363 | -0.67(-1.02%) |
Apr 19, 2016 | 65.48 | 65.55 | 65.14 | 65.42 | 176,144 | -0.68(-1.03%) |
Apr 18, 2016 | 65.61 | 66.10 | 65.31 | 66.10 | 78,915 | +0.34(+0.52%) |
Apr 15, 2016 | 65.57 | 66.01 | 65.57 | 65.76 | 96,488 | +0.42(+0.65%) |
Apr 14, 2016 | 65.41 | 65.60 | 65.24 | 65.34 | 38,269 | -0.30(-0.46%) |
Apr 13, 2016 | 65.25 | 65.75 | 65.24 | 65.64 | 138,481 | +0.18(+0.27%) |
Apr 12, 2016 | 65.44 | 65.66 | 65.24 | 65.46 | 154,593 | -0.40(-0.60%) |
Apr 11, 2016 | 65.61 | 65.95 | 65.51 | 65.86 | 87,392 | -0.09(-0.14%) |
Apr 08, 2016 | 66.00 | 66.05 | 65.73 | 65.95 | 121,306 | -0.37(-0.56%) |
Apr 07, 2016 | 66.01 | 66.36 | 65.86 | 66.32 | 162,706 | +0.77(+1.18%) |
Apr 06, 2016 | 65.64 | 65.89 | 65.32 | 65.55 | 57,387 | -0.44(-0.66%) |
Apr 05, 2016 | 65.92 | 66.06 | 65.76 | 65.99 | 159,217 | +0.66(+1.01%) |
Apr 04, 2016 | 65.28 | 65.41 | 65.09 | 65.33 | 345,766 | +0.02(+0.02%) |
Apr 01, 2016 | 65.37 | 65.47 | 64.93 | 65.32 | 106,128 | +0.20(+0.30%) |
Mar 31, 2016 | 64.80 | 65.19 | 64.77 | 65.12 | 93,115 | +0.37(+0.58%) |
Mar 30, 2016 | 64.80 | 64.85 | 64.34 | 64.75 | 50,484 | -0.53(-0.81%) |
Mar 29, 2016 | 64.97 | 65.27 | 64.75 | 65.27 | 43,215 | +0.54(+0.84%) |
Mar 28, 2016 | 64.51 | 64.84 | 64.47 | 64.73 | 55,917 | +0.16(+0.25%) |
Mar 24, 2016 | 65.07 | 64.57 | 64.57 | 64.57 | 126,195 | -0.02(-0.04%) |
Mar 23, 2016 | 64.00 | 64.70 | 63.99 | 64.59 | 94,007 | +0.67(+1.05%) |
Mar 22, 2016 | 64.29 | 64.33 | 63.82 | 63.92 | 31,125 | -0.02(-0.03%) |
Mar 21, 2016 | 64.02 | 64.18 | 63.77 | 63.94 | 102,915 | -0.47(-0.73%) |
Mar 18, 2016 | 64.37 | 64.58 | 64.24 | 64.41 | 101,308 | +0.10(+0.15%) |
Mar 17, 2016 | 64.11 | 64.50 | 64.09 | 64.31 | 47,479 | +0.36(+0.57%) |
Mar 16, 2016 | 63.67 | 64.14 | 63.57 | 63.95 | 65,253 | +0.15(+0.23%) |
Mar 15, 2016 | 64.09 | 64.15 | 63.68 | 63.80 | 415,018 | +0.01(+0.01%) |
Mar 14, 2016 | 63.78 | 64.02 | 63.69 | 63.79 | 45,325 | +0.30(+0.47%) |
Mar 11, 2016 | 64.25 | 64.25 | 63.49 | 63.49 | 85,208 | -0.69(-1.07%) |
Mar 10, 2016 | 64.51 | 64.57 | 63.82 | 64.18 | 60,107 | -0.26(-0.40%) |
Mar 09, 2016 | 64.40 | 64.64 | 64.23 | 64.44 | 82,250 | -0.42(-0.65%) |
Mar 08, 2016 | 64.95 | 65.27 | 64.79 | 64.86 | 54,165 | +0.74(+1.16%) |
Mar 07, 2016 | 64.08 | 64.14 | 63.90 | 64.12 | 55,832 | -0.05(-0.08%) |
Mar 04, 2016 | 64.23 | 64.42 | 63.95 | 64.17 | 101,776 | -0.36(-0.56%) |
Mar 03, 2016 | 64.39 | 64.74 | 64.24 | 64.54 | 52,641 | +0.24(+0.38%) |
Mar 02, 2016 | 64.03 | 64.37 | 63.99 | 64.29 | 154,498 | +0.15(+0.23%) |
Mar 01, 2016 | 65.23 | 65.23 | 64.06 | 64.15 | 154,253 | -0.97(-1.49%) |
Feb 29, 2016 | 64.93 | 65.23 | 64.93 | 65.12 | 235,195 | +0.18(+0.27%) |
Feb 26, 2016 | 64.87 | 65.07 | 64.75 | 64.94 | 112,412 | -0.62(-0.95%) |
Feb 25, 2016 | 65.43 | 65.93 | 65.34 | 65.56 | 125,936 | +0.23(+0.35%) |
Feb 24, 2016 | 65.86 | 66.28 | 65.14 | 65.34 | 156,416 | -0.07(-0.11%) |
Feb 23, 2016 | 64.63 | 65.47 | 64.61 | 65.41 | 83,284 | +0.27(+0.41%) |
Feb 22, 2016 | 65.23 | 65.25 | 65.05 | 65.14 | 55,117 | -0.05(-0.07%) |
Feb 19, 2016 | 65.16 | 65.47 | 65.06 | 65.19 | 652,106 | +0.03(+0.05%) |
Feb 18, 2016 | 64.44 | 65.16 | 64.44 | 65.16 | 55,645 | +0.74(+1.14%) |
Feb 17, 2016 | 64.57 | 64.62 | 64.13 | 64.42 | 106,882 | -0.43(-0.66%) |
Feb 16, 2016 | 64.95 | 65.01 | 64.62 | 64.85 | 256,999 | -0.65(-0.99%) |
Feb 12, 2016 | 65.95 | 65.50 | 65.50 | 65.50 | 268,115 | -1.03(-1.55%) |
Feb 11, 2016 | 66.78 | 67.12 | 66.16 | 66.53 | 217,851 | +0.52(+0.78%) |
Feb 10, 2016 | 65.47 | 66.02 | 65.23 | 66.02 | 234,622 | +0.48(+0.73%) |
Feb 09, 2016 | 65.69 | 65.69 | 65.27 | 65.54 | 155,551 | +0.08(+0.12%) |
Feb 08, 2016 | 64.59 | 65.47 | 64.59 | 65.46 | 153,384 | +1.24(+1.94%) |
Feb 05, 2016 | 63.75 | 64.25 | 63.62 | 64.21 | 95,918 | +0.07(+0.11%) |
Feb 04, 2016 | 63.87 | 64.14 | 63.65 | 64.14 | 674,707 | +0.27(+0.43%) |
Feb 03, 2016 | 63.90 | 64.66 | 63.79 | 63.87 | 116,675 | -0.36(-0.55%) |
Feb 02, 2016 | 63.83 | 64.24 | 63.80 | 64.22 | 198,015 | +1.03(+1.62%) |
Feb 01, 2016 | 63.21 | 63.36 | 63.03 | 63.20 | 212,422 | -0.15(-0.24%) |
Jan 29, 2016 | 63.39 | 63.61 | 63.20 | 63.35 | 124,857 | +0.49(+0.78%) |
Jan 28, 2016 | 62.53 | 62.89 | 62.50 | 62.85 | 70,921 | +0.07(+0.12%) |
Jan 27, 2016 | 62.64 | 62.85 | 62.33 | 62.78 | 35,228 | -0.06(-0.10%) |
Jan 26, 2016 | 62.72 | 62.90 | 62.62 | 62.85 | 154,638 | +0.03(+0.05%) |
Jan 25, 2016 | 62.72 | 62.87 | 62.58 | 62.81 | 48,896 | +0.35(+0.56%) |
Jan 22, 2016 | 62.20 | 62.52 | 62.04 | 62.47 | 779,401 | -0.17(-0.27%) |
Jan 21, 2016 | 63.16 | 63.27 | 62.58 | 62.64 | 200,611 | -0.42(-0.67%) |
Jan 20, 2016 | 63.18 | 63.62 | 62.93 | 63.06 | 186,666 | +0.56(+0.90%) |
Jan 19, 2016 | 62.32 | 62.73 | 62.26 | 62.49 | 235,830 | -0.09(-0.14%) |
Jan 15, 2016 | 62.45 | 62.58 | 62.58 | 62.58 | 248,155 | +0.85(+1.37%) |
Jan 14, 2016 | 62.06 | 62.25 | 61.51 | 61.73 | 118,342 | -0.55(-0.88%) |
Jan 13, 2016 | 61.60 | 62.45 | 61.45 | 62.28 | 61,462 | +0.58(+0.94%) |
Jan 12, 2016 | 61.01 | 61.92 | 60.93 | 61.70 | 61,178 | +0.81(+1.34%) |
Jan 11, 2016 | 60.89 | 61.16 | 60.80 | 60.89 | 73,574 | -0.57(-0.93%) |
Jan 08, 2016 | 61.05 | 61.51 | 60.93 | 61.46 | 124,807 | +0.22(+0.36%) |
Jan 07, 2016 | 61.15 | 61.27 | 60.78 | 61.24 | 32,917 | +0.19(+0.30%) |
Jan 06, 2016 | 60.97 | 61.18 | 60.83 | 61.05 | 52,850 | +0.70(+1.16%) |
Jan 05, 2016 | 60.33 | 60.55 | 60.22 | 60.35 | 46,262 | -0.63(-1.03%) |