Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.42 | 66.44 | 64.90 | 65.07 | 12,224,491 | -1.79(-2.68%) |
Feb 27, 2017 | 66.68 | 66.89 | 66.23 | 66.87 | 4,577,696 | +0.28(+0.42%) |
Feb 24, 2017 | 66.42 | 66.79 | 65.98 | 66.59 | 12,740,180 | +0.26(+0.40%) |
Feb 23, 2017 | 67.51 | 67.56 | 66.26 | 66.33 | 6,472,342 | -0.88(-1.30%) |
Feb 22, 2017 | 67.66 | 67.77 | 67.03 | 67.20 | 4,241,665 | -0.39(-0.58%) |
Feb 21, 2017 | 67.81 | 67.83 | 66.90 | 67.59 | 6,050,270 | +0.45(+0.66%) |
Feb 17, 2017 | 67.15 | 67.15 | 67.15 | 0 | +0.37(+0.55%) | |
Feb 16, 2017 | 67.30 | 67.73 | 66.20 | 66.78 | 5,355,578 | -0.52(-0.77%) |
Feb 15, 2017 | 66.04 | 67.79 | 65.93 | 67.30 | 11,897,300 | +1.04(+1.57%) |
Feb 14, 2017 | 64.80 | 66.40 | 64.72 | 66.26 | 9,264,874 | +1.59(+2.46%) |
Feb 13, 2017 | 64.82 | 64.98 | 64.38 | 64.66 | 3,437,672 | -0.06(-0.09%) |
Feb 10, 2017 | 64.24 | 64.79 | 63.97 | 64.72 | 4,184,302 | +0.38(+0.60%) |
Feb 09, 2017 | 63.39 | 64.48 | 63.38 | 64.34 | 4,618,106 | +0.95(+1.49%) |
Feb 08, 2017 | 63.53 | 63.67 | 63.18 | 63.39 | 4,605,224 | +0.18(+0.29%) |
Feb 07, 2017 | 63.74 | 63.87 | 63.10 | 63.21 | 4,284,683 | -0.32(-0.51%) |
Feb 06, 2017 | 63.84 | 64.05 | 63.35 | 63.53 | 5,904,893 | -0.59(-0.93%) |
Feb 03, 2017 | 63.11 | 64.23 | 62.83 | 64.13 | 7,213,278 | +1.17(+1.86%) |
Feb 02, 2017 | 63.64 | 63.69 | 62.91 | 62.96 | 4,043,776 | -0.35(-0.55%) |
Feb 01, 2017 | 63.80 | 63.90 | 63.28 | 63.31 | 4,578,866 | -0.64(-1.00%) |
Jan 31, 2017 | 63.74 | 64.35 | 63.65 | 63.95 | 5,185,638 | -0.43(-0.67%) |
Jan 30, 2017 | 63.95 | 64.44 | 63.52 | 64.37 | 4,406,877 | +0.28(+0.44%) |
Jan 27, 2017 | 64.13 | 64.25 | 63.63 | 64.09 | 4,781,288 | +0.02(+0.03%) |
Jan 26, 2017 | 64.21 | 64.60 | 63.76 | 64.08 | 6,021,399 | +0.15(+0.23%) |
Jan 25, 2017 | 65.01 | 65.41 | 63.91 | 63.93 | 6,140,143 | -0.82(-1.27%) |
Jan 24, 2017 | 63.53 | 64.78 | 63.44 | 64.75 | 6,546,685 | +1.24(+1.96%) |
Jan 23, 2017 | 62.34 | 63.74 | 62.34 | 63.51 | 6,126,877 | +1.02(+1.64%) |
Jan 20, 2017 | 62.37 | 62.63 | 62.05 | 62.48 | 6,447,330 | +0.14(+0.22%) |
Jan 19, 2017 | 62.08 | 63.26 | 61.96 | 62.34 | 7,205,404 | +0.19(+0.31%) |
Jan 18, 2017 | 62.78 | 62.78 | 61.87 | 62.15 | 10,092,971 | -0.87(-1.38%) |
Jan 17, 2017 | 62.36 | 63.75 | 62.27 | 63.02 | 6,280,294 | +0.20(+0.32%) |
Jan 13, 2017 | 62.82 | 62.82 | 62.82 | 0 | +0.50(+0.80%) | |
Jan 12, 2017 | 62.04 | 62.38 | 61.64 | 62.33 | 4,950,448 | +0.28(+0.45%) |
Jan 11, 2017 | 61.96 | 62.14 | 61.44 | 62.05 | 3,925,088 | +0.04(+0.07%) |
Jan 10, 2017 | 61.78 | 62.43 | 61.54 | 62.01 | 4,747,663 | +0.12(+0.20%) |
Jan 09, 2017 | 61.76 | 62.10 | 61.74 | 61.88 | 4,092,639 | +0.10(+0.17%) |
Jan 06, 2017 | 62.00 | 62.17 | 61.42 | 61.78 | 5,335,169 | -0.10(-0.17%) |
Jan 05, 2017 | 62.21 | 62.51 | 61.61 | 61.88 | 5,076,434 | -0.64(-1.03%) |
Jan 04, 2017 | 61.98 | 62.89 | 61.87 | 62.53 | 6,734,130 | +0.75(+1.21%) |
Jan 03, 2017 | 62.44 | 62.62 | 61.38 | 61.78 | 7,363,791 | -0.15(-0.24%) |
Dec 30, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.19(-0.31%) | |
Dec 29, 2016 | 62.26 | 62.61 | 62.03 | 62.12 | 4,605,058 | -0.20(-0.32%) |
Dec 28, 2016 | 63.09 | 63.10 | 62.22 | 62.32 | 4,854,901 | -0.57(-0.91%) |
Dec 27, 2016 | 63.21 | 63.35 | 62.66 | 62.89 | 4,351,236 | -0.06(-0.10%) |
Dec 23, 2016 | 62.95 | 62.95 | 62.95 | 0 | -0.62(-0.97%) | |
Dec 22, 2016 | 64.04 | 64.51 | 63.46 | 63.57 | 4,603,530 | -1.03(-1.59%) |
Dec 21, 2016 | 64.51 | 64.71 | 64.26 | 64.60 | 3,379,707 | -0.07(-0.11%) |
Dec 20, 2016 | 63.61 | 64.85 | 63.39 | 64.67 | 6,142,523 | +1.18(+1.85%) |
Dec 19, 2016 | 63.23 | 64.02 | 63.18 | 63.49 | 5,806,907 | -0.03(-0.05%) |
Dec 16, 2016 | 64.33 | 64.57 | 63.26 | 63.53 | 8,800,788 | -0.62(-0.96%) |
Dec 15, 2016 | 64.20 | 64.86 | 64.00 | 64.15 | 7,133,201 | +0.10(+0.15%) |
Dec 14, 2016 | 65.05 | 65.51 | 63.96 | 64.05 | 7,798,033 | -0.95(-1.46%) |
Dec 13, 2016 | 65.19 | 65.47 | 64.76 | 65.00 | 7,229,888 | +0.12(+0.19%) |
Dec 12, 2016 | 64.69 | 65.27 | 64.49 | 64.88 | 6,933,131 | -0.16(-0.24%) |
Dec 09, 2016 | 65.39 | 65.64 | 64.90 | 65.04 | 6,378,265 | -0.48(-0.73%) |
Dec 08, 2016 | 65.71 | 66.50 | 65.28 | 65.51 | 8,856,264 | -1.01(-1.52%) |
Dec 07, 2016 | 63.23 | 66.58 | 63.15 | 66.52 | 10,644,059 | +3.43(+5.44%) |
Dec 06, 2016 | 63.20 | 63.66 | 62.99 | 63.09 | 7,440,291 | -0.17(-0.28%) |
Dec 05, 2016 | 63.06 | 63.69 | 63.03 | 63.27 | 8,609,955 | +0.30(+0.48%) |
Dec 02, 2016 | 61.94 | 63.40 | 61.89 | 62.96 | 8,324,620 | +1.14(+1.85%) |
Dec 01, 2016 | 61.25 | 61.84 | 60.94 | 61.82 | 8,759,045 | +0.39(+0.64%) |
Nov 30, 2016 | 61.60 | 61.91 | 61.34 | 61.43 | 7,324,041 | -0.14(-0.23%) |
Nov 29, 2016 | 62.12 | 62.42 | 61.43 | 61.57 | 6,741,723 | -0.43(-0.69%) |
Nov 28, 2016 | 62.55 | 62.85 | 61.95 | 62.00 | 6,099,051 | -0.88(-1.40%) |
Nov 25, 2016 | 62.61 | 62.99 | 62.34 | 62.88 | 3,112,931 | +0.38(+0.61%) |
Nov 23, 2016 | 62.49 | 62.49 | 62.49 | 0 | +0.16(+0.25%) | |
Nov 22, 2016 | 61.12 | 62.67 | 60.69 | 62.34 | 12,249,579 | +1.90(+3.14%) |
Nov 21, 2016 | 60.45 | 60.69 | 59.93 | 60.44 | 6,960,087 | +0.09(+0.14%) |
Nov 18, 2016 | 59.14 | 60.59 | 59.05 | 60.35 | 12,201,786 | +1.18(+2.00%) |
Nov 17, 2016 | 58.36 | 59.25 | 57.95 | 59.17 | 10,934,950 | +0.81(+1.39%) |
Nov 16, 2016 | 57.67 | 59.94 | 56.77 | 58.36 | 20,131,656 | -1.77(-2.94%) |
Nov 15, 2016 | 59.94 | 60.82 | 59.25 | 60.12 | 12,891,617 | -0.84(-1.37%) |
Nov 14, 2016 | 60.99 | 61.34 | 60.68 | 60.96 | 10,350,566 | +0.24(+0.40%) |
Nov 11, 2016 | 60.36 | 61.00 | 60.22 | 60.72 | 7,547,985 | +0.24(+0.39%) |
Nov 10, 2016 | 59.56 | 61.37 | 59.43 | 60.48 | 11,208,399 | +1.41(+2.39%) |
Nov 09, 2016 | 57.03 | 59.35 | 56.52 | 59.07 | 8,752,333 | +0.90(+1.54%) |
Nov 08, 2016 | 58.44 | 58.56 | 58.02 | 58.17 | 7,798,076 | -0.37(-0.62%) |
Nov 07, 2016 | 58.44 | 58.92 | 58.35 | 58.54 | 5,183,995 | +0.85(+1.48%) |
Nov 04, 2016 | 58.11 | 58.44 | 57.66 | 57.69 | 5,453,845 | -0.30(-0.51%) |
Nov 03, 2016 | 58.39 | 58.41 | 57.83 | 57.98 | 5,251,033 | +0.03(+0.05%) |
Nov 02, 2016 | 57.22 | 58.57 | 57.17 | 57.96 | 6,238,749 | +0.81(+1.42%) |
Nov 01, 2016 | 57.85 | 58.07 | 56.75 | 57.15 | 7,341,225 | -0.89(-1.53%) |
Oct 31, 2016 | 58.09 | 58.30 | 57.80 | 58.03 | 7,203,579 | -0.33(-0.57%) |
Oct 28, 2016 | 58.48 | 58.92 | 58.09 | 58.37 | 9,836,637 | -0.11(-0.19%) |
Oct 27, 2016 | 58.99 | 59.21 | 58.30 | 58.48 | 6,087,277 | -0.18(-0.31%) |
Oct 26, 2016 | 58.50 | 59.22 | 58.34 | 58.66 | 10,417,488 | -0.96(-1.61%) |
Oct 25, 2016 | 60.44 | 60.59 | 59.48 | 59.62 | 10,007,548 | -2.19(-3.54%) |
Oct 24, 2016 | 61.87 | 62.30 | 61.65 | 61.80 | 5,196,423 | +0.29(+0.47%) |
Oct 21, 2016 | 60.48 | 61.75 | 60.42 | 61.52 | 6,574,840 | +0.66(+1.09%) |
Oct 20, 2016 | 60.54 | 61.06 | 60.40 | 60.86 | 7,078,847 | +0.26(+0.43%) |
Oct 19, 2016 | 61.14 | 61.16 | 59.99 | 60.59 | 7,752,360 | -0.57(-0.93%) |
Oct 18, 2016 | 61.41 | 61.53 | 60.58 | 61.16 | 6,839,181 | +0.23(+0.37%) |
Oct 17, 2016 | 61.52 | 61.89 | 60.90 | 60.93 | 5,727,081 | -0.89(-1.44%) |
Oct 14, 2016 | 62.01 | 62.33 | 61.73 | 61.82 | 6,532,208 | +0.22(+0.35%) |
Oct 13, 2016 | 61.58 | 61.83 | 60.94 | 61.61 | 5,082,113 | -0.19(-0.31%) |
Oct 12, 2016 | 60.89 | 62.20 | 60.87 | 61.80 | 6,652,448 | +1.07(+1.75%) |
Oct 11, 2016 | 61.43 | 61.50 | 60.63 | 60.73 | 5,677,535 | -0.76(-1.24%) |
Oct 10, 2016 | 62.17 | 62.26 | 61.43 | 61.49 | 5,003,205 | -0.29(-0.46%) |
Oct 07, 2016 | 62.39 | 63.14 | 61.60 | 61.78 | 6,253,521 | -0.68(-1.10%) |
Oct 06, 2016 | 61.08 | 62.62 | 60.90 | 62.46 | 7,985,883 | -0.14(-0.22%) |
Oct 05, 2016 | 62.96 | 63.44 | 62.57 | 62.60 | 5,197,564 | -0.39(-0.62%) |
Oct 04, 2016 | 62.59 | 63.30 | 62.59 | 62.99 | 7,373,737 | +0.44(+0.71%) |
Oct 03, 2016 | 62.44 | 62.77 | 62.34 | 62.55 | 6,179,577 | -0.02(-0.03%) |
Sep 30, 2016 | 62.44 | 62.80 | 61.85 | 62.57 | 7,742,272 | +0.17(+0.28%) |
Sep 29, 2016 | 62.79 | 63.75 | 62.39 | 62.39 | 7,385,274 | +0.22(+0.35%) |
Sep 28, 2016 | 62.28 | 62.75 | 61.74 | 62.18 | 9,426,286 | +0.23(+0.36%) |
Sep 27, 2016 | 61.53 | 62.13 | 61.29 | 61.95 | 5,547,105 | +0.60(+0.97%) |
Sep 26, 2016 | 62.32 | 62.45 | 61.31 | 61.35 | 8,713,036 | -1.33(-2.13%) |
Sep 23, 2016 | 62.55 | 63.23 | 62.15 | 62.69 | 6,985,830 | +0.23(+0.37%) |
Sep 22, 2016 | 62.60 | 62.90 | 62.18 | 62.45 | 4,859,704 | +0.03(+0.04%) |
Sep 21, 2016 | 61.83 | 62.49 | 61.61 | 62.43 | 5,206,917 | +0.59(+0.95%) |
Sep 20, 2016 | 62.13 | 62.46 | 61.78 | 61.84 | 5,179,522 | +0.05(+0.08%) |
Sep 19, 2016 | 61.48 | 62.08 | 61.43 | 61.79 | 6,027,429 | +0.31(+0.51%) |
Sep 16, 2016 | 61.54 | 61.68 | 61.03 | 61.48 | 7,532,982 | -0.31(-0.50%) |
Sep 15, 2016 | 61.37 | 61.98 | 61.01 | 61.79 | 4,551,090 | +0.16(+0.27%) |
Sep 14, 2016 | 61.56 | 62.03 | 61.42 | 61.62 | 6,458,849 | +0.03(+0.06%) |
Sep 13, 2016 | 62.33 | 62.47 | 61.42 | 61.59 | 6,238,537 | -1.23(-1.96%) |
Sep 12, 2016 | 61.69 | 62.96 | 61.40 | 62.82 | 7,116,058 | +0.63(+1.02%) |
Sep 09, 2016 | 63.72 | 63.92 | 62.19 | 62.19 | 8,809,107 | -2.04(-3.18%) |
Sep 08, 2016 | 64.61 | 65.03 | 64.05 | 64.23 | 8,650,536 | -1.14(-1.74%) |
Sep 07, 2016 | 65.83 | 65.85 | 64.99 | 65.37 | 6,325,742 | -0.49(-0.75%) |
Sep 06, 2016 | 66.62 | 66.72 | 65.47 | 65.86 | 5,516,335 | -0.82(-1.23%) |
Sep 02, 2016 | 66.50 | 66.68 | 66.68 | 66.68 | 3,825,764 | +0.45(+0.68%) |
Sep 01, 2016 | 66.45 | 66.58 | 65.75 | 66.23 | 4,445,906 | -0.10(-0.16%) |
Aug 31, 2016 | 66.36 | 66.48 | 66.09 | 66.34 | 5,353,459 | +0.00(+0.00%) |
Aug 30, 2016 | 66.84 | 67.07 | 66.22 | 66.34 | 3,492,487 | -0.54(-0.80%) |
Aug 29, 2016 | 66.64 | 67.02 | 66.50 | 66.87 | 5,244,503 | +0.24(+0.36%) |
Aug 26, 2016 | 67.09 | 67.58 | 66.41 | 66.63 | 4,417,223 | -0.49(-0.74%) |
Aug 25, 2016 | 66.44 | 67.33 | 66.44 | 67.13 | 5,696,106 | +0.44(+0.66%) |
Aug 24, 2016 | 67.62 | 67.71 | 66.54 | 66.68 | 6,236,869 | -0.29(-0.44%) |
Aug 23, 2016 | 67.45 | 67.58 | 66.94 | 66.98 | 3,753,813 | +0.01(+0.01%) |
Aug 22, 2016 | 67.58 | 68.09 | 66.89 | 66.97 | 5,196,591 | -0.46(-0.68%) |
Aug 19, 2016 | 66.13 | 67.47 | 66.01 | 67.43 | 7,491,550 | +1.20(+1.82%) |
Aug 18, 2016 | 66.61 | 66.72 | 66.15 | 66.22 | 9,010,083 | -0.39(-0.59%) |
Aug 17, 2016 | 67.30 | 67.63 | 65.69 | 66.61 | 22,053,440 | -3.99(-5.65%) |
Aug 16, 2016 | 70.70 | 71.33 | 70.02 | 70.60 | 6,980,133 | -0.05(-0.07%) |
Aug 15, 2016 | 71.13 | 71.64 | 70.45 | 70.65 | 6,133,201 | -0.16(-0.22%) |
Aug 12, 2016 | 70.18 | 71.16 | 70.18 | 70.81 | 4,726,682 | +0.10(+0.13%) |
Aug 11, 2016 | 70.68 | 71.13 | 70.00 | 70.71 | 4,752,338 | +0.55(+0.78%) |
Aug 10, 2016 | 70.73 | 70.91 | 69.80 | 70.17 | 4,368,512 | -0.31(-0.44%) |
Aug 09, 2016 | 70.48 | 71.05 | 70.30 | 70.48 | 3,661,138 | -0.24(-0.34%) |
Aug 08, 2016 | 70.81 | 70.95 | 70.44 | 70.72 | 2,782,295 | -0.09(-0.12%) |
Aug 05, 2016 | 70.56 | 71.19 | 70.56 | 70.81 | 4,277,174 | +0.68(+0.96%) |
Aug 04, 2016 | 70.34 | 71.13 | 69.77 | 70.13 | 4,647,613 | -0.94(-1.32%) |
Aug 03, 2016 | 70.96 | 71.07 | 70.21 | 71.07 | 3,922,364 | +0.04(+0.06%) |
Aug 02, 2016 | 71.54 | 71.59 | 70.44 | 71.02 | 4,348,916 | -0.29(-0.41%) |
Aug 01, 2016 | 70.97 | 71.52 | 70.80 | 71.32 | 3,361,712 | +0.03(+0.04%) |
Jul 29, 2016 | 71.02 | 71.52 | 70.95 | 71.29 | 4,006,399 | +0.01(+0.01%) |
Jul 28, 2016 | 69.98 | 71.41 | 69.92 | 71.28 | 5,012,864 | +1.31(+1.87%) |
Jul 27, 2016 | 70.51 | 71.01 | 69.75 | 69.98 | 3,400,655 | -0.26(-0.37%) |
Jul 26, 2016 | 70.00 | 70.72 | 69.97 | 70.24 | 3,334,426 | +0.06(+0.09%) |
Jul 25, 2016 | 70.06 | 70.34 | 69.69 | 70.18 | 3,307,127 | +0.29(+0.42%) |
Jul 22, 2016 | 69.72 | 69.98 | 69.50 | 69.88 | 3,907,079 | +0.43(+0.62%) |
Jul 21, 2016 | 69.83 | 70.05 | 69.03 | 69.45 | 6,977,106 | -0.92(-1.31%) |
Jul 20, 2016 | 70.90 | 70.92 | 69.96 | 70.37 | 7,909,724 | -0.18(-0.26%) |
Jul 19, 2016 | 70.83 | 71.09 | 70.33 | 70.55 | 6,112,280 | -0.43(-0.61%) |
Jul 18, 2016 | 70.95 | 71.49 | 70.68 | 70.98 | 4,302,471 | +0.52(+0.74%) |
Jul 15, 2016 | 70.95 | 71.39 | 70.35 | 70.46 | 6,269,552 | -0.40(-0.56%) |
Jul 14, 2016 | 70.93 | 71.17 | 70.49 | 70.86 | 3,862,184 | +0.41(+0.59%) |
Jul 13, 2016 | 71.52 | 71.52 | 70.13 | 70.44 | 6,265,619 | -1.11(-1.56%) |
Jul 12, 2016 | 71.70 | 72.17 | 71.28 | 71.56 | 6,197,792 | +0.12(+0.17%) |
Jul 11, 2016 | 71.33 | 71.83 | 71.33 | 71.44 | 4,032,872 | +0.40(+0.56%) |
Jul 08, 2016 | 69.92 | 71.11 | 69.43 | 71.04 | 6,151,450 | +1.60(+2.31%) |
Jul 07, 2016 | 68.94 | 69.49 | 68.91 | 69.43 | 4,448,682 | +0.34(+0.49%) |
Jul 06, 2016 | 68.50 | 69.12 | 68.45 | 69.10 | 5,068,436 | +0.58(+0.84%) |
Jul 05, 2016 | 68.57 | 68.68 | 68.00 | 68.52 | 4,753,135 | -0.16(-0.23%) |
Jul 01, 2016 | 68.45 | 68.68 | 68.68 | 68.68 | 4,794,646 | +0.37(+0.54%) |
Jun 30, 2016 | 67.09 | 68.85 | 66.88 | 68.30 | 8,816,641 | +1.22(+1.81%) |
Jun 29, 2016 | 67.51 | 67.90 | 66.86 | 67.09 | 6,904,255 | -0.23(-0.35%) |
Jun 28, 2016 | 66.42 | 67.36 | 66.02 | 67.32 | 5,392,028 | +1.48(+2.24%) |
Jun 27, 2016 | 65.87 | 66.14 | 65.01 | 65.85 | 6,713,948 | -0.64(-0.96%) |
Jun 24, 2016 | 66.02 | 67.33 | 65.91 | 66.48 | 6,948,971 | -1.30(-1.92%) |
Jun 23, 2016 | 68.12 | 68.26 | 67.26 | 67.79 | 4,290,743 | +0.19(+0.28%) |
Jun 22, 2016 | 67.80 | 68.36 | 67.48 | 67.60 | 4,141,574 | +0.02(+0.03%) |
Jun 21, 2016 | 67.86 | 68.01 | 67.36 | 67.58 | 4,363,889 | -0.22(-0.33%) |
Jun 20, 2016 | 68.11 | 68.59 | 67.73 | 67.80 | 4,806,202 | +0.15(+0.22%) |
Jun 17, 2016 | 67.18 | 67.92 | 67.11 | 67.66 | 9,236,209 | +0.22(+0.32%) |
Jun 16, 2016 | 66.31 | 67.61 | 66.20 | 67.44 | 6,693,739 | +0.97(+1.47%) |
Jun 15, 2016 | 65.98 | 67.28 | 65.94 | 66.47 | 7,229,197 | +0.83(+1.26%) |
Jun 14, 2016 | 66.62 | 66.69 | 65.23 | 65.64 | 9,361,559 | -1.23(-1.83%) |
Jun 13, 2016 | 67.55 | 67.68 | 66.79 | 66.86 | 5,481,952 | -0.70(-1.03%) |
Jun 10, 2016 | 67.64 | 67.74 | 67.24 | 67.56 | 4,501,139 | -0.31(-0.46%) |
Jun 09, 2016 | 67.94 | 68.21 | 67.66 | 67.87 | 3,902,606 | -0.18(-0.27%) |
Jun 08, 2016 | 68.44 | 68.58 | 67.73 | 68.05 | 4,927,408 | -0.57(-0.83%) |
Jun 07, 2016 | 67.96 | 69.14 | 67.85 | 68.62 | 6,096,427 | +0.94(+1.39%) |
Jun 06, 2016 | 68.29 | 68.38 | 67.26 | 67.68 | 7,699,992 | -1.35(-1.95%) |
Jun 03, 2016 | 69.43 | 69.50 | 68.65 | 69.03 | 4,271,571 | -0.65(-0.93%) |
Jun 02, 2016 | 69.38 | 69.68 | 68.86 | 69.68 | 5,440,609 | +0.42(+0.61%) |
Jun 01, 2016 | 69.13 | 69.50 | 68.58 | 69.25 | 4,874,878 | +0.12(+0.17%) |
May 31, 2016 | 69.32 | 69.43 | 68.81 | 69.13 | 6,468,964 | -0.19(-0.27%) |
May 27, 2016 | 69.16 | 69.32 | 69.32 | 69.32 | 3,110,388 | +0.16(+0.24%) |
May 26, 2016 | 68.97 | 69.37 | 68.76 | 69.16 | 4,410,438 | +0.19(+0.28%) |
May 25, 2016 | 68.73 | 69.55 | 68.72 | 68.97 | 4,795,714 | +0.29(+0.43%) |
May 24, 2016 | 68.22 | 68.98 | 68.10 | 68.68 | 6,439,846 | +0.63(+0.93%) |
May 23, 2016 | 68.68 | 68.99 | 67.98 | 68.05 | 5,936,847 | -0.82(-1.19%) |
May 20, 2016 | 69.13 | 69.30 | 68.60 | 68.86 | 5,680,140 | -0.03(-0.05%) |
May 19, 2016 | 67.82 | 69.02 | 67.51 | 68.90 | 8,156,747 | +1.09(+1.60%) |
May 18, 2016 | 66.86 | 68.58 | 66.74 | 67.81 | 15,954,603 | +2.18(+3.33%) |
May 17, 2016 | 65.88 | 66.14 | 65.19 | 65.63 | 10,504,011 | -0.80(-1.21%) |
May 16, 2016 | 64.72 | 66.75 | 64.72 | 66.43 | 7,905,857 | +1.72(+2.65%) |
May 13, 2016 | 64.78 | 65.83 | 64.70 | 64.72 | 6,545,183 | -0.34(-0.52%) |
May 12, 2016 | 64.98 | 65.41 | 64.72 | 65.05 | 4,518,204 | +0.23(+0.36%) |
May 11, 2016 | 66.03 | 66.19 | 64.71 | 64.82 | 5,529,003 | -1.60(-2.42%) |
May 10, 2016 | 65.67 | 66.60 | 65.51 | 66.42 | 5,406,871 | +0.99(+1.52%) |
May 09, 2016 | 65.40 | 65.86 | 65.15 | 65.43 | 3,655,538 | +0.26(+0.40%) |
May 06, 2016 | 64.80 | 65.24 | 64.33 | 65.17 | 3,965,008 | +0.35(+0.53%) |
May 05, 2016 | 65.40 | 65.50 | 64.72 | 64.83 | 4,728,008 | -0.60(-0.91%) |
May 04, 2016 | 64.82 | 65.65 | 64.58 | 65.42 | 3,204,487 | +0.10(+0.16%) |
May 03, 2016 | 65.47 | 65.65 | 64.83 | 65.32 | 3,500,998 | -0.37(-0.56%) |
May 02, 2016 | 64.99 | 66.20 | 64.72 | 65.69 | 4,933,468 | +0.10(+0.16%) |
Apr 29, 2016 | 65.10 | 65.68 | 64.59 | 65.59 | 7,686,879 | +0.54(+0.84%) |
Apr 28, 2016 | 65.82 | 66.11 | 64.90 | 65.04 | 3,695,875 | -1.34(-2.01%) |
Apr 27, 2016 | 65.99 | 66.63 | 65.72 | 66.38 | 3,762,113 | +0.53(+0.81%) |
Apr 26, 2016 | 65.86 | 66.17 | 65.27 | 65.85 | 4,034,609 | +0.11(+0.17%) |
Apr 25, 2016 | 65.28 | 65.73 | 65.05 | 65.73 | 3,776,621 | +0.12(+0.18%) |
Apr 22, 2016 | 65.45 | 65.84 | 64.97 | 65.61 | 3,192,974 | +0.19(+0.29%) |
Apr 21, 2016 | 66.41 | 66.41 | 65.35 | 65.42 | 4,637,011 | -0.44(-0.67%) |
Apr 20, 2016 | 66.10 | 66.27 | 65.59 | 65.86 | 4,687,251 | -0.06(-0.09%) |
Apr 19, 2016 | 66.73 | 66.97 | 65.51 | 65.92 | 5,589,043 | -0.82(-1.23%) |
Apr 18, 2016 | 66.54 | 66.98 | 66.34 | 66.74 | 4,188,255 | +0.28(+0.43%) |
Apr 15, 2016 | 65.84 | 66.59 | 65.62 | 66.46 | 5,778,350 | +0.70(+1.06%) |
Apr 14, 2016 | 65.77 | 66.09 | 65.28 | 65.76 | 4,269,883 | -0.14(-0.21%) |
Apr 13, 2016 | 65.43 | 66.02 | 65.01 | 65.90 | 4,877,513 | +0.80(+1.23%) |
Apr 12, 2016 | 64.80 | 65.34 | 64.64 | 65.10 | 4,495,121 | +0.50(+0.77%) |
Apr 11, 2016 | 64.55 | 65.40 | 64.48 | 64.60 | 4,481,108 | +0.10(+0.16%) |
Apr 08, 2016 | 65.01 | 65.15 | 64.19 | 64.50 | 4,372,441 | -0.28(-0.42%) |
Apr 07, 2016 | 65.22 | 65.33 | 64.38 | 64.77 | 5,177,429 | -0.64(-0.97%) |
Apr 06, 2016 | 65.19 | 65.68 | 64.89 | 65.41 | 5,325,297 | +0.19(+0.29%) |
Apr 05, 2016 | 65.03 | 65.79 | 64.94 | 65.22 | 4,746,776 | -0.27(-0.41%) |
Apr 04, 2016 | 66.62 | 66.62 | 65.37 | 65.49 | 4,475,558 | -0.28(-0.42%) |
Apr 01, 2016 | 65.01 | 65.97 | 64.76 | 65.76 | 4,127,695 | +0.64(+0.99%) |
Mar 31, 2016 | 65.33 | 65.66 | 65.00 | 65.12 | 4,282,827 | -0.23(-0.36%) |
Mar 30, 2016 | 65.24 | 65.56 | 65.06 | 65.35 | 3,687,871 | +0.30(+0.46%) |
Mar 29, 2016 | 64.51 | 65.31 | 64.29 | 65.05 | 5,143,388 | +0.58(+0.91%) |
Mar 28, 2016 | 64.36 | 64.72 | 64.21 | 64.46 | 3,403,705 | +0.19(+0.29%) |
Mar 24, 2016 | 63.91 | 64.27 | 64.27 | 64.27 | 4,277,890 | -0.01(-0.01%) |
Mar 23, 2016 | 64.70 | 64.92 | 64.16 | 64.28 | 4,394,884 | -0.40(-0.62%) |
Mar 22, 2016 | 64.24 | 64.99 | 64.24 | 64.69 | 6,318,147 | +0.03(+0.04%) |
Mar 21, 2016 | 64.17 | 64.78 | 63.87 | 64.66 | 6,262,443 | +0.25(+0.39%) |
Mar 18, 2016 | 63.68 | 64.61 | 63.59 | 64.41 | 7,561,284 | +0.78(+1.23%) |
Mar 17, 2016 | 63.20 | 63.81 | 62.91 | 63.63 | 4,827,678 | +0.21(+0.33%) |
Mar 16, 2016 | 62.48 | 63.82 | 62.37 | 63.42 | 5,932,174 | +0.58(+0.93%) |
Mar 15, 2016 | 62.15 | 63.89 | 62.08 | 62.84 | 6,519,750 | +0.30(+0.48%) |
Mar 14, 2016 | 61.89 | 62.84 | 61.86 | 62.54 | 4,801,355 | +0.54(+0.87%) |
Mar 11, 2016 | 61.34 | 62.10 | 61.22 | 62.00 | 4,551,171 | +1.22(+2.01%) |
Mar 10, 2016 | 61.25 | 61.66 | 60.04 | 60.78 | 4,613,874 | -0.13(-0.21%) |
Mar 09, 2016 | 61.11 | 61.60 | 60.60 | 60.90 | 3,906,691 | -0.12(-0.20%) |
Mar 08, 2016 | 60.45 | 61.79 | 60.30 | 61.03 | 6,633,315 | +0.19(+0.31%) |
Mar 07, 2016 | 60.05 | 61.21 | 60.05 | 60.84 | 5,558,817 | +0.33(+0.54%) |
Mar 04, 2016 | 59.91 | 60.61 | 59.73 | 60.51 | 5,842,702 | +0.40(+0.66%) |
Mar 03, 2016 | 58.96 | 60.15 | 58.88 | 60.11 | 5,270,540 | +0.72(+1.22%) |
Mar 02, 2016 | 59.19 | 59.77 | 58.86 | 59.39 | 4,986,126 | +0.04(+0.07%) |