Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.41 | 81.55 | 79.61 | 80.90 | 2,818,487 | -0.86(-1.05%) |
Jan 30, 2017 | 80.38 | 81.83 | 79.32 | 81.76 | 2,822,548 | +0.86(+1.07%) |
Jan 27, 2017 | 80.49 | 81.27 | 80.23 | 80.89 | 1,940,687 | +0.88(+1.10%) |
Jan 26, 2017 | 80.88 | 81.45 | 79.95 | 80.01 | 2,666,709 | -0.76(-0.94%) |
Jan 25, 2017 | 81.76 | 82.45 | 80.29 | 80.77 | 3,665,294 | -0.35(-0.43%) |
Jan 24, 2017 | 79.40 | 81.54 | 79.40 | 81.12 | 5,178,243 | +1.85(+2.33%) |
Jan 23, 2017 | 78.13 | 80.07 | 77.12 | 79.28 | 7,413,286 | +1.32(+1.69%) |
Jan 20, 2017 | 74.73 | 78.16 | 74.46 | 77.96 | 17,944,674 | +8.98(+13.01%) |
Jan 19, 2017 | 69.34 | 69.85 | 68.73 | 68.98 | 4,600,449 | -0.71(-1.02%) |
Jan 18, 2017 | 68.04 | 69.69 | 67.84 | 69.69 | 3,531,813 | +2.09(+3.10%) |
Jan 17, 2017 | 68.26 | 68.95 | 67.24 | 67.60 | 2,720,871 | -1.27(-1.84%) |
Jan 13, 2017 | 68.87 | 68.87 | 68.87 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.99 | 67.62 | 65.65 | 67.48 | 4,851,317 | -1.46(-2.12%) |
Jan 11, 2017 | 67.99 | 69.21 | 67.27 | 68.94 | 2,410,734 | +0.97(+1.42%) |
Jan 10, 2017 | 66.55 | 68.15 | 66.52 | 67.97 | 2,010,923 | +1.46(+2.19%) |
Jan 09, 2017 | 66.78 | 67.66 | 66.14 | 66.51 | 2,651,649 | +0.61(+0.92%) |
Jan 06, 2017 | 65.78 | 66.36 | 65.34 | 65.90 | 1,830,354 | +0.34(+0.52%) |
Jan 05, 2017 | 65.64 | 66.27 | 65.01 | 65.56 | 2,084,234 | -0.37(-0.56%) |
Jan 04, 2017 | 66.34 | 66.51 | 65.50 | 65.93 | 1,915,049 | -0.14(-0.21%) |
Jan 03, 2017 | 66.13 | 67.03 | 65.41 | 66.07 | 2,968,010 | +0.43(+0.66%) |
Dec 30, 2016 | 65.64 | 65.64 | 65.64 | 0 | -1.67(-2.48%) | |
Dec 29, 2016 | 67.47 | 67.80 | 66.49 | 67.31 | 1,325,193 | -0.41(-0.61%) |
Dec 28, 2016 | 68.99 | 69.10 | 67.64 | 67.72 | 1,217,538 | -1.14(-1.66%) |
Dec 27, 2016 | 68.49 | 69.31 | 68.28 | 68.87 | 817,036 | +0.26(+0.38%) |
Dec 23, 2016 | 68.60 | 68.60 | 68.60 | 0 | -0.11(-0.15%) | |
Dec 22, 2016 | 68.51 | 68.87 | 67.70 | 68.71 | 1,939,595 | +0.95(+1.40%) |
Dec 21, 2016 | 67.40 | 67.83 | 66.83 | 67.76 | 1,700,320 | +0.40(+0.60%) |
Dec 20, 2016 | 68.15 | 68.39 | 67.10 | 67.35 | 1,523,696 | -0.73(-1.07%) |
Dec 19, 2016 | 67.65 | 68.87 | 67.62 | 68.08 | 1,270,087 | +0.55(+0.82%) |
Dec 16, 2016 | 68.15 | 69.09 | 67.41 | 67.53 | 2,656,456 | -0.35(-0.52%) |
Dec 15, 2016 | 66.12 | 68.43 | 65.61 | 67.88 | 2,651,342 | +1.82(+2.75%) |
Dec 14, 2016 | 67.25 | 67.70 | 65.60 | 66.06 | 2,981,000 | -1.53(-2.26%) |
Dec 13, 2016 | 67.52 | 68.25 | 66.77 | 67.59 | 1,934,720 | +0.55(+0.81%) |
Dec 12, 2016 | 67.13 | 67.77 | 66.26 | 67.05 | 2,619,590 | -0.59(-0.87%) |
Dec 09, 2016 | 70.86 | 71.25 | 66.51 | 67.64 | 5,402,941 | -2.28(-3.26%) |
Dec 08, 2016 | 67.96 | 70.11 | 67.68 | 69.91 | 3,088,274 | +1.92(+2.82%) |
Dec 07, 2016 | 66.62 | 68.28 | 65.28 | 68.00 | 2,811,165 | +1.03(+1.54%) |
Dec 06, 2016 | 66.23 | 67.30 | 65.78 | 66.97 | 3,752,391 | +1.19(+1.80%) |
Dec 05, 2016 | 64.81 | 65.92 | 64.61 | 65.78 | 3,298,102 | +1.30(+2.02%) |
Dec 02, 2016 | 63.03 | 64.57 | 62.99 | 64.48 | 2,191,936 | +1.37(+2.17%) |
Dec 01, 2016 | 67.63 | 67.76 | 62.99 | 63.11 | 4,648,540 | -4.46(-6.60%) |
Nov 30, 2016 | 68.13 | 68.39 | 67.20 | 67.57 | 1,814,648 | -0.33(-0.48%) |
Nov 29, 2016 | 67.78 | 68.33 | 67.06 | 67.89 | 1,958,146 | -0.07(-0.10%) |
Nov 28, 2016 | 67.75 | 68.44 | 66.66 | 67.96 | 2,054,161 | +0.25(+0.38%) |
Nov 25, 2016 | 68.81 | 68.85 | 67.25 | 67.71 | 1,336,238 | -1.14(-1.66%) |
Nov 23, 2016 | 68.85 | 68.85 | 68.85 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.80 | 70.46 | 69.45 | 69.77 | 1,385,948 | +0.38(+0.54%) |
Nov 21, 2016 | 68.98 | 69.56 | 68.75 | 69.39 | 1,721,897 | +0.63(+0.92%) |
Nov 18, 2016 | 68.42 | 69.40 | 67.62 | 68.76 | 2,490,960 | +0.23(+0.33%) |
Nov 17, 2016 | 66.95 | 68.55 | 66.54 | 68.53 | 1,838,854 | +1.61(+2.40%) |
Nov 16, 2016 | 66.26 | 67.24 | 65.94 | 66.92 | 1,855,552 | +0.17(+0.25%) |
Nov 15, 2016 | 65.22 | 67.04 | 64.82 | 66.76 | 2,390,240 | +1.91(+2.94%) |
Nov 14, 2016 | 65.51 | 65.53 | 64.45 | 64.85 | 2,985,547 | -0.41(-0.63%) |
Nov 11, 2016 | 66.57 | 68.22 | 64.99 | 65.26 | 4,584,284 | -1.23(-1.84%) |
Nov 10, 2016 | 68.22 | 69.62 | 66.51 | 66.49 | 3,730,603 | -1.53(-2.25%) |
Nov 09, 2016 | 65.51 | 68.53 | 65.25 | 68.02 | 3,948,230 | +0.29(+0.43%) |
Nov 08, 2016 | 67.32 | 68.33 | 66.57 | 67.73 | 2,522,153 | +0.08(+0.12%) |
Nov 07, 2016 | 67.15 | 67.70 | 65.95 | 67.65 | 3,085,945 | +1.90(+2.89%) |
Nov 04, 2016 | 63.59 | 67.32 | 63.50 | 65.75 | 6,529,186 | +0.35(+0.54%) |
Nov 03, 2016 | 65.38 | 67.28 | 65.16 | 65.40 | 4,071,369 | -0.32(-0.48%) |
Nov 02, 2016 | 66.26 | 66.89 | 65.53 | 65.72 | 1,919,690 | -0.68(-1.03%) |
Nov 01, 2016 | 67.37 | 68.11 | 65.48 | 66.40 | 2,035,820 | -0.99(-1.47%) |
Oct 31, 2016 | 66.52 | 67.67 | 65.71 | 67.39 | 2,153,765 | +1.07(+1.61%) |
Oct 28, 2016 | 68.24 | 68.31 | 66.23 | 66.32 | 3,100,528 | -1.35(-1.99%) |
Oct 27, 2016 | 68.47 | 68.83 | 67.48 | 67.67 | 1,667,583 | -0.25(-0.36%) |
Oct 26, 2016 | 67.83 | 68.92 | 67.65 | 67.91 | 2,500,883 | -0.47(-0.69%) |
Oct 25, 2016 | 68.47 | 69.32 | 68.24 | 68.39 | 1,906,297 | -0.36(-0.52%) |
Oct 24, 2016 | 68.33 | 69.36 | 68.33 | 68.75 | 1,972,887 | +0.89(+1.32%) |
Oct 21, 2016 | 68.10 | 68.40 | 67.33 | 67.85 | 2,169,846 | -0.54(-0.79%) |
Oct 20, 2016 | 68.07 | 68.75 | 67.48 | 68.40 | 1,443,455 | +0.16(+0.23%) |
Oct 19, 2016 | 67.61 | 68.34 | 67.24 | 68.24 | 1,224,138 | +0.23(+0.33%) |
Oct 18, 2016 | 68.40 | 68.64 | 67.91 | 68.01 | 1,269,798 | +0.83(+1.24%) |
Oct 17, 2016 | 67.99 | 68.44 | 66.99 | 67.18 | 1,971,153 | -0.81(-1.20%) |
Oct 14, 2016 | 68.19 | 69.62 | 67.83 | 67.99 | 2,360,941 | +0.19(+0.28%) |
Oct 13, 2016 | 68.30 | 68.34 | 66.74 | 67.80 | 2,517,282 | -1.23(-1.79%) |
Oct 12, 2016 | 69.60 | 69.64 | 68.45 | 69.04 | 2,347,520 | -0.53(-0.77%) |
Oct 11, 2016 | 70.69 | 72.06 | 68.90 | 69.57 | 5,723,130 | -0.63(-0.90%) |
Oct 10, 2016 | 69.88 | 71.11 | 69.73 | 70.20 | 2,658,102 | +0.68(+0.98%) |
Oct 07, 2016 | 69.51 | 69.69 | 67.99 | 69.52 | 3,408,457 | +0.03(+0.04%) |
Oct 06, 2016 | 68.47 | 69.56 | 68.06 | 69.49 | 2,971,539 | +1.39(+2.04%) |
Oct 05, 2016 | 67.57 | 68.48 | 67.27 | 68.10 | 2,410,573 | +1.02(+1.51%) |
Oct 04, 2016 | 66.04 | 67.59 | 66.04 | 67.08 | 3,381,797 | +1.10(+1.67%) |
Oct 03, 2016 | 66.36 | 67.24 | 65.83 | 65.98 | 2,602,691 | -0.71(-1.06%) |
Sep 30, 2016 | 64.73 | 66.85 | 64.71 | 66.69 | 4,691,275 | +2.52(+3.93%) |
Sep 29, 2016 | 64.63 | 65.19 | 63.11 | 64.17 | 3,904,290 | -0.88(-1.36%) |
Sep 28, 2016 | 65.55 | 66.25 | 64.68 | 65.05 | 2,211,140 | +0.31(+0.47%) |
Sep 27, 2016 | 63.89 | 64.79 | 63.37 | 64.74 | 2,750,061 | +0.96(+1.51%) |
Sep 26, 2016 | 64.76 | 65.18 | 63.70 | 63.78 | 3,476,186 | -1.71(-2.61%) |
Sep 23, 2016 | 67.16 | 67.36 | 64.87 | 65.49 | 4,076,337 | -1.87(-2.77%) |
Sep 22, 2016 | 67.69 | 67.83 | 66.89 | 67.35 | 1,982,183 | +0.14(+0.21%) |
Sep 21, 2016 | 66.73 | 67.44 | 66.30 | 67.21 | 2,912,278 | +0.89(+1.35%) |
Sep 20, 2016 | 66.83 | 66.89 | 65.71 | 66.32 | 3,115,847 | -0.32(-0.49%) |
Sep 19, 2016 | 67.21 | 68.21 | 66.38 | 66.64 | 2,916,370 | +0.02(+0.03%) |
Sep 16, 2016 | 67.57 | 67.65 | 65.69 | 66.63 | 6,219,847 | -0.83(-1.23%) |
Sep 15, 2016 | 63.94 | 67.66 | 63.92 | 67.46 | 8,970,536 | +4.05(+6.38%) |
Sep 14, 2016 | 61.07 | 63.44 | 60.88 | 63.41 | 6,061,614 | +2.66(+4.38%) |
Sep 13, 2016 | 60.00 | 61.70 | 59.78 | 60.75 | 5,497,301 | +0.89(+1.49%) |
Sep 12, 2016 | 57.81 | 60.07 | 57.60 | 59.86 | 5,119,592 | +1.38(+2.37%) |
Sep 09, 2016 | 61.76 | 61.91 | 57.86 | 58.47 | 8,666,607 | -4.09(-6.54%) |
Sep 08, 2016 | 63.00 | 63.01 | 62.05 | 62.56 | 3,470,194 | -0.54(-0.86%) |
Sep 07, 2016 | 64.10 | 64.61 | 62.69 | 63.11 | 3,883,170 | -0.84(-1.32%) |
Sep 06, 2016 | 65.07 | 65.26 | 63.28 | 63.95 | 4,866,751 | -1.41(-2.16%) |
Sep 02, 2016 | 65.91 | 65.36 | 65.36 | 65.36 | 1,722,652 | -0.41(-0.63%) |
Sep 01, 2016 | 65.51 | 65.86 | 65.00 | 65.77 | 2,392,086 | +0.20(+0.31%) |
Aug 31, 2016 | 64.93 | 65.90 | 64.73 | 65.57 | 2,414,437 | +0.58(+0.89%) |
Aug 30, 2016 | 65.16 | 66.38 | 64.67 | 64.99 | 4,451,867 | -0.89(-1.36%) |
Aug 29, 2016 | 65.51 | 66.26 | 65.25 | 65.88 | 2,305,409 | +0.33(+0.51%) |
Aug 26, 2016 | 65.12 | 65.69 | 64.59 | 65.55 | 3,003,148 | +0.45(+0.69%) |
Aug 25, 2016 | 64.08 | 65.47 | 64.03 | 65.10 | 3,186,772 | +0.91(+1.42%) |
Aug 24, 2016 | 64.77 | 65.08 | 63.92 | 64.19 | 2,441,982 | -0.43(-0.66%) |
Aug 23, 2016 | 64.05 | 64.73 | 63.84 | 64.62 | 2,022,765 | +1.02(+1.60%) |
Aug 22, 2016 | 63.36 | 63.84 | 63.01 | 63.60 | 1,981,825 | +0.29(+0.46%) |
Aug 19, 2016 | 62.68 | 64.29 | 62.68 | 63.32 | 3,550,838 | +0.43(+0.68%) |
Aug 18, 2016 | 61.73 | 63.11 | 61.56 | 62.89 | 4,276,342 | +1.41(+2.29%) |
Aug 17, 2016 | 61.05 | 61.68 | 60.61 | 61.48 | 3,547,554 | +0.52(+0.85%) |
Aug 16, 2016 | 60.74 | 61.14 | 60.08 | 60.96 | 2,745,083 | +0.09(+0.14%) |
Aug 15, 2016 | 59.22 | 60.95 | 59.16 | 60.87 | 2,532,557 | +1.73(+2.92%) |
Aug 12, 2016 | 59.08 | 59.43 | 58.69 | 59.15 | 1,658,031 | +0.11(+0.18%) |
Aug 11, 2016 | 58.14 | 59.19 | 58.00 | 59.04 | 1,804,841 | +0.88(+1.51%) |
Aug 10, 2016 | 58.71 | 58.72 | 57.54 | 58.17 | 1,581,808 | -0.52(-0.88%) |
Aug 09, 2016 | 58.20 | 59.24 | 58.10 | 58.68 | 1,969,809 | +0.93(+1.61%) |
Aug 08, 2016 | 58.31 | 58.88 | 57.56 | 57.75 | 1,411,517 | -0.53(-0.92%) |
Aug 05, 2016 | 57.45 | 58.31 | 57.05 | 58.29 | 2,487,233 | +1.22(+2.13%) |
Aug 04, 2016 | 56.45 | 57.16 | 56.07 | 57.07 | 3,504,861 | +0.67(+1.20%) |
Aug 03, 2016 | 55.47 | 56.96 | 55.44 | 56.40 | 3,970,054 | -0.57(-1.00%) |
Aug 02, 2016 | 57.43 | 57.77 | 56.43 | 56.97 | 2,629,728 | -0.72(-1.25%) |
Aug 01, 2016 | 57.49 | 58.32 | 57.39 | 57.68 | 2,377,231 | +0.10(+0.18%) |
Jul 29, 2016 | 57.98 | 58.17 | 57.13 | 57.58 | 1,808,167 | -0.39(-0.68%) |
Jul 28, 2016 | 57.71 | 58.08 | 56.86 | 57.97 | 2,673,927 | +0.00(+0.00%) |
Jul 27, 2016 | 59.43 | 59.47 | 57.75 | 57.97 | 5,390,455 | +0.52(+0.91%) |
Jul 26, 2016 | 57.00 | 57.88 | 55.86 | 57.45 | 4,941,824 | +0.81(+1.43%) |
Jul 25, 2016 | 56.68 | 57.14 | 56.41 | 56.64 | 4,842,543 | +0.11(+0.20%) |
Jul 22, 2016 | 58.21 | 58.56 | 54.42 | 56.52 | 14,644,536 | -5.33(-8.62%) |
Jul 21, 2016 | 61.05 | 62.21 | 60.84 | 61.85 | 6,166,470 | +1.25(+2.06%) |
Jul 20, 2016 | 59.72 | 60.87 | 59.27 | 60.61 | 3,691,703 | +1.01(+1.70%) |
Jul 19, 2016 | 59.59 | 59.79 | 59.14 | 59.59 | 1,678,341 | -0.32(-0.54%) |
Jul 18, 2016 | 59.46 | 60.13 | 59.05 | 59.92 | 2,237,208 | +1.14(+1.94%) |
Jul 15, 2016 | 59.06 | 59.08 | 58.45 | 58.77 | 2,054,055 | +0.00(+0.00%) |
Jul 14, 2016 | 57.83 | 58.96 | 57.11 | 58.77 | 2,395,469 | +1.78(+3.12%) |
Jul 13, 2016 | 57.95 | 57.95 | 56.76 | 57.00 | 2,224,608 | -0.39(-0.68%) |
Jul 12, 2016 | 57.12 | 57.93 | 56.87 | 57.39 | 2,380,868 | +1.01(+1.79%) |
Jul 11, 2016 | 55.47 | 56.86 | 55.44 | 56.38 | 2,498,673 | +1.51(+2.75%) |
Jul 08, 2016 | 53.79 | 55.08 | 53.11 | 54.87 | 2,636,156 | +1.76(+3.32%) |
Jul 07, 2016 | 51.80 | 53.38 | 51.76 | 53.11 | 3,279,923 | +1.81(+3.52%) |
Jul 05, 2016 | 52.91 | 52.97 | 50.65 | 51.30 | 4,204,799 | -3.30(-6.04%) |
Jul 01, 2016 | 54.49 | 54.60 | 54.60 | 54.60 | 2,419,535 | -0.59(-1.07%) |
Jun 30, 2016 | 54.10 | 55.22 | 53.79 | 55.19 | 3,870,295 | +1.35(+2.51%) |
Jun 29, 2016 | 53.27 | 54.27 | 52.98 | 53.84 | 2,472,237 | +1.28(+2.44%) |
Jun 28, 2016 | 51.71 | 53.00 | 51.57 | 52.56 | 3,549,011 | +1.96(+3.88%) |
Jun 27, 2016 | 52.47 | 53.03 | 49.81 | 50.59 | 5,964,272 | -3.14(-5.84%) |
Jun 24, 2016 | 55.82 | 56.77 | 53.52 | 53.73 | 4,487,178 | -4.88(-8.33%) |
Jun 23, 2016 | 57.76 | 58.63 | 57.41 | 58.62 | 1,677,122 | +1.62(+2.85%) |
Jun 22, 2016 | 57.05 | 58.23 | 56.94 | 57.00 | 2,102,526 | -0.10(-0.17%) |
Jun 21, 2016 | 57.68 | 58.52 | 56.99 | 57.09 | 1,877,813 | -0.43(-0.74%) |
Jun 20, 2016 | 56.65 | 58.10 | 56.46 | 57.52 | 4,116,428 | +1.73(+3.10%) |
Jun 17, 2016 | 56.46 | 56.46 | 55.22 | 55.79 | 2,753,435 | -0.71(-1.25%) |
Jun 16, 2016 | 56.04 | 56.64 | 55.26 | 56.50 | 1,988,647 | -0.18(-0.32%) |
Jun 15, 2016 | 56.86 | 57.13 | 56.48 | 56.68 | 1,830,072 | -0.02(-0.03%) |
Jun 14, 2016 | 56.47 | 56.86 | 55.83 | 56.70 | 1,800,387 | +0.04(+0.08%) |
Jun 13, 2016 | 56.71 | 57.68 | 56.53 | 56.65 | 1,436,675 | -0.51(-0.90%) |
Jun 10, 2016 | 58.36 | 58.50 | 57.06 | 57.17 | 2,771,276 | -2.11(-3.56%) |
Jun 09, 2016 | 58.00 | 59.38 | 57.87 | 59.28 | 2,872,138 | -0.36(-0.60%) |
Jun 08, 2016 | 59.77 | 60.16 | 59.05 | 59.64 | 2,399,854 | -0.25(-0.42%) |
Jun 07, 2016 | 57.90 | 60.14 | 57.71 | 59.89 | 3,515,612 | +2.23(+3.87%) |
Jun 06, 2016 | 58.38 | 58.66 | 57.61 | 57.66 | 2,222,480 | -0.72(-1.24%) |
Jun 03, 2016 | 59.08 | 59.74 | 57.80 | 58.38 | 4,222,474 | +0.31(+0.54%) |
Jun 02, 2016 | 58.46 | 58.92 | 57.79 | 58.07 | 2,490,711 | -0.60(-1.03%) |
Jun 01, 2016 | 57.88 | 58.99 | 57.88 | 58.67 | 2,338,759 | +0.44(+0.76%) |
May 31, 2016 | 57.84 | 58.52 | 57.82 | 58.22 | 2,014,377 | +0.23(+0.39%) |
May 27, 2016 | 57.50 | 58.00 | 58.00 | 58.00 | 1,293,354 | +0.29(+0.50%) |
May 26, 2016 | 57.56 | 58.26 | 57.47 | 57.71 | 1,948,856 | -0.09(-0.15%) |
May 25, 2016 | 57.95 | 58.25 | 56.79 | 57.80 | 2,739,757 | -0.17(-0.29%) |
May 24, 2016 | 57.62 | 58.15 | 57.43 | 57.96 | 3,173,791 | +0.57(+0.99%) |
May 23, 2016 | 57.43 | 58.84 | 57.35 | 57.40 | 3,861,159 | +1.09(+1.94%) |
May 20, 2016 | 55.36 | 56.52 | 54.87 | 56.31 | 2,565,105 | +1.54(+2.80%) |
May 19, 2016 | 54.95 | 55.68 | 53.93 | 54.77 | 2,956,680 | -0.67(-1.21%) |
May 18, 2016 | 54.16 | 56.13 | 54.08 | 55.44 | 3,019,134 | +1.10(+2.02%) |
May 17, 2016 | 54.19 | 55.45 | 54.02 | 54.34 | 3,576,444 | -0.10(-0.18%) |
May 16, 2016 | 53.30 | 54.82 | 53.16 | 54.44 | 3,739,665 | +1.46(+2.75%) |
May 13, 2016 | 53.17 | 54.28 | 52.70 | 52.98 | 5,609,613 | -0.79(-1.48%) |
May 12, 2016 | 56.56 | 56.65 | 53.13 | 53.78 | 5,941,352 | -2.56(-4.54%) |
May 11, 2016 | 56.39 | 56.96 | 56.12 | 56.33 | 2,486,495 | -0.24(-0.42%) |
May 10, 2016 | 56.60 | 56.79 | 55.60 | 56.57 | 2,750,120 | +0.06(+0.11%) |
May 09, 2016 | 55.96 | 56.96 | 55.96 | 56.51 | 2,871,352 | +0.36(+0.65%) |
May 06, 2016 | 55.77 | 56.16 | 54.40 | 56.14 | 3,472,365 | +0.24(+0.44%) |
May 05, 2016 | 57.44 | 57.50 | 55.81 | 55.90 | 3,241,124 | -0.76(-1.35%) |
May 04, 2016 | 57.76 | 58.21 | 56.27 | 56.66 | 2,884,030 | -1.55(-2.67%) |
May 03, 2016 | 58.15 | 58.54 | 57.80 | 58.22 | 3,929,658 | -0.09(-0.15%) |
May 02, 2016 | 58.00 | 58.44 | 57.07 | 58.30 | 4,458,931 | +0.26(+0.45%) |
Apr 29, 2016 | 61.17 | 62.55 | 57.37 | 58.04 | 9,891,027 | -4.31(-6.91%) |
Apr 28, 2016 | 62.44 | 63.93 | 61.94 | 62.35 | 5,092,373 | -0.47(-0.75%) |
Apr 27, 2016 | 59.66 | 63.27 | 59.49 | 62.82 | 7,308,207 | +0.54(+0.86%) |
Apr 26, 2016 | 61.97 | 62.98 | 61.70 | 62.28 | 2,942,126 | +0.85(+1.39%) |
Apr 25, 2016 | 61.70 | 62.08 | 60.82 | 61.43 | 2,980,912 | -0.68(-1.09%) |
Apr 22, 2016 | 62.18 | 62.67 | 61.29 | 62.11 | 3,045,056 | -0.16(-0.26%) |
Apr 21, 2016 | 63.06 | 63.23 | 61.74 | 62.27 | 3,349,164 | -1.00(-1.58%) |
Apr 20, 2016 | 62.40 | 63.86 | 61.58 | 63.27 | 3,580,452 | +0.53(+0.84%) |
Apr 19, 2016 | 65.28 | 65.28 | 62.44 | 62.74 | 4,311,556 | -2.18(-3.36%) |
Apr 18, 2016 | 64.63 | 65.33 | 64.19 | 64.92 | 2,693,787 | -0.28(-0.43%) |
Apr 15, 2016 | 66.57 | 67.03 | 65.11 | 65.20 | 3,747,769 | -1.49(-2.23%) |
Apr 14, 2016 | 65.92 | 66.80 | 64.79 | 66.69 | 2,788,774 | -0.26(-0.39%) |
Apr 13, 2016 | 65.38 | 67.08 | 65.15 | 66.95 | 2,307,825 | +2.11(+3.26%) |
Apr 12, 2016 | 66.22 | 66.32 | 63.99 | 64.84 | 4,337,543 | -1.24(-1.88%) |
Apr 11, 2016 | 67.52 | 67.76 | 66.04 | 66.08 | 2,306,462 | -1.12(-1.67%) |
Apr 08, 2016 | 67.76 | 67.85 | 66.54 | 67.20 | 5,036,797 | +0.04(+0.06%) |
Apr 07, 2016 | 67.39 | 67.51 | 66.51 | 67.16 | 5,198,337 | -0.78(-1.15%) |
Apr 06, 2016 | 66.77 | 68.15 | 65.34 | 67.94 | 2,914,730 | +0.99(+1.48%) |
Apr 05, 2016 | 66.41 | 67.22 | 66.14 | 66.95 | 2,388,876 | -0.37(-0.55%) |
Apr 04, 2016 | 68.07 | 68.16 | 66.40 | 67.32 | 2,364,614 | -0.59(-0.87%) |
Apr 01, 2016 | 67.03 | 67.96 | 66.30 | 67.91 | 2,320,427 | +0.24(+0.36%) |
Mar 31, 2016 | 67.42 | 68.01 | 67.16 | 67.67 | 3,395,619 | +0.04(+0.06%) |
Mar 30, 2016 | 66.88 | 67.95 | 66.71 | 67.63 | 3,096,843 | +1.20(+1.80%) |
Mar 29, 2016 | 64.72 | 66.78 | 63.94 | 66.43 | 4,915,512 | -0.39(-0.59%) |
Mar 28, 2016 | 66.40 | 67.04 | 65.78 | 66.82 | 2,433,975 | +0.63(+0.94%) |
Mar 24, 2016 | 65.64 | 66.19 | 66.19 | 66.19 | 2,632,315 | -0.09(-0.13%) |
Mar 23, 2016 | 66.41 | 66.64 | 65.87 | 66.28 | 3,391,469 | -0.51(-0.77%) |
Mar 22, 2016 | 66.11 | 66.89 | 65.69 | 66.79 | 2,789,183 | -0.28(-0.41%) |
Mar 21, 2016 | 66.61 | 67.10 | 65.52 | 67.07 | 2,940,065 | +0.16(+0.25%) |
Mar 18, 2016 | 65.51 | 67.00 | 65.03 | 66.90 | 5,156,962 | +1.82(+2.80%) |
Mar 17, 2016 | 64.51 | 65.29 | 63.48 | 65.08 | 6,284,251 | -0.07(-0.11%) |
Mar 16, 2016 | 63.41 | 65.19 | 63.33 | 65.15 | 4,833,719 | +1.21(+1.89%) |
Mar 15, 2016 | 63.86 | 64.63 | 62.85 | 63.94 | 4,400,313 | +0.71(+1.13%) |
Mar 14, 2016 | 62.69 | 63.59 | 62.13 | 63.23 | 3,465,644 | +0.02(+0.03%) |
Mar 11, 2016 | 61.53 | 63.24 | 61.35 | 63.21 | 3,867,091 | +2.43(+4.00%) |
Mar 10, 2016 | 62.11 | 62.86 | 59.57 | 60.78 | 4,190,280 | -0.91(-1.48%) |
Mar 09, 2016 | 61.08 | 62.47 | 60.77 | 61.69 | 3,456,411 | +0.96(+1.59%) |
Mar 08, 2016 | 62.54 | 62.63 | 60.16 | 60.73 | 5,528,274 | -2.61(-4.13%) |
Mar 07, 2016 | 62.68 | 64.91 | 62.38 | 63.34 | 4,864,242 | -0.08(-0.12%) |
Mar 04, 2016 | 61.83 | 64.45 | 61.15 | 63.42 | 8,443,816 | +2.53(+4.15%) |
Mar 03, 2016 | 59.43 | 61.23 | 59.33 | 60.89 | 4,740,454 | +0.97(+1.62%) |
Mar 02, 2016 | 60.75 | 61.54 | 59.46 | 59.92 | 4,566,812 | -1.23(-2.02%) |
Mar 01, 2016 | 58.74 | 61.17 | 58.23 | 61.15 | 5,336,906 | +3.43(+5.94%) |
Feb 29, 2016 | 57.23 | 59.76 | 56.93 | 57.72 | 6,438,917 | +1.35(+2.39%) |
Feb 26, 2016 | 56.53 | 56.81 | 55.97 | 56.38 | 2,563,798 | +0.30(+0.54%) |
Feb 25, 2016 | 55.19 | 56.08 | 54.37 | 56.07 | 2,930,458 | +0.73(+1.32%) |
Feb 24, 2016 | 53.49 | 55.47 | 53.08 | 55.34 | 3,075,833 | +0.95(+1.74%) |
Feb 23, 2016 | 55.37 | 55.39 | 53.92 | 54.40 | 2,823,239 | -1.45(-2.60%) |
Feb 22, 2016 | 55.25 | 56.63 | 54.98 | 55.85 | 3,691,710 | +1.09(+2.00%) |
Feb 19, 2016 | 53.43 | 55.16 | 53.24 | 54.75 | 3,884,967 | +0.83(+1.55%) |
Feb 18, 2016 | 55.97 | 56.02 | 53.08 | 53.92 | 3,448,755 | -1.42(-2.57%) |
Feb 17, 2016 | 53.70 | 56.33 | 53.48 | 55.34 | 5,186,826 | +1.97(+3.69%) |
Feb 16, 2016 | 51.49 | 54.24 | 51.37 | 53.37 | 5,585,617 | +3.31(+6.61%) |
Feb 12, 2016 | 49.57 | 50.06 | 50.06 | 50.06 | 4,489,072 | +1.55(+3.19%) |
Feb 11, 2016 | 48.73 | 49.49 | 47.34 | 48.51 | 7,573,068 | -1.17(-2.36%) |
Feb 10, 2016 | 50.97 | 51.91 | 49.52 | 49.69 | 3,955,401 | -0.43(-0.87%) |
Feb 09, 2016 | 50.59 | 52.11 | 49.91 | 50.12 | 5,307,814 | -1.16(-2.27%) |
Feb 08, 2016 | 52.59 | 52.92 | 50.36 | 51.29 | 6,600,588 | -2.47(-4.60%) |
Feb 05, 2016 | 56.10 | 56.95 | 52.76 | 53.76 | 7,323,420 | -3.32(-5.82%) |
Feb 04, 2016 | 57.58 | 57.76 | 56.32 | 57.08 | 5,015,030 | -0.16(-0.29%) |
Feb 03, 2016 | 58.64 | 59.49 | 56.11 | 57.24 | 5,658,501 | -0.25(-0.44%) |
Feb 02, 2016 | 59.74 | 59.85 | 57.41 | 57.50 | 4,432,945 | -2.72(-4.51%) |