Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 70.42 | 70.91 | 70.34 | 70.39 | 1,600,893 | -0.28(-0.39%) |
Feb 27, 2017 | 71.53 | 71.65 | 70.59 | 70.67 | 980,939 | -0.88(-1.23%) |
Feb 24, 2017 | 70.39 | 71.61 | 69.90 | 71.55 | 1,255,199 | +0.81(+1.15%) |
Feb 23, 2017 | 71.32 | 71.63 | 70.22 | 70.74 | 1,201,835 | -0.26(-0.36%) |
Feb 22, 2017 | 71.37 | 72.02 | 70.96 | 71.00 | 1,115,925 | -0.45(-0.62%) |
Feb 21, 2017 | 70.63 | 71.69 | 70.60 | 71.45 | 1,203,911 | +0.75(+1.06%) |
Feb 17, 2017 | 70.70 | 70.70 | 70.70 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.84 | 70.96 | 69.92 | 70.12 | 1,268,837 | -0.66(-0.93%) |
Feb 15, 2017 | 70.07 | 70.95 | 69.86 | 70.78 | 1,547,427 | +0.64(+0.92%) |
Feb 14, 2017 | 69.77 | 70.15 | 69.46 | 70.14 | 1,426,046 | +0.18(+0.25%) |
Feb 13, 2017 | 70.23 | 70.77 | 69.90 | 69.96 | 1,584,652 | +0.10(+0.14%) |
Feb 10, 2017 | 69.44 | 69.99 | 68.84 | 69.86 | 1,790,550 | +0.50(+0.72%) |
Feb 09, 2017 | 69.97 | 70.22 | 69.31 | 69.36 | 1,952,432 | -0.39(-0.56%) |
Feb 08, 2017 | 69.37 | 70.82 | 69.37 | 69.75 | 2,787,648 | +0.81(+1.18%) |
Feb 07, 2017 | 72.84 | 73.08 | 68.57 | 68.94 | 12,870,220 | -3.91(-5.37%) |
Feb 06, 2017 | 72.53 | 73.37 | 71.49 | 72.85 | 3,402,040 | +0.12(+0.16%) |
Feb 03, 2017 | 73.92 | 74.65 | 70.38 | 72.74 | 3,859,365 | +0.53(+0.74%) |
Feb 02, 2017 | 71.19 | 72.26 | 70.98 | 72.20 | 2,200,596 | +0.86(+1.21%) |
Feb 01, 2017 | 72.35 | 72.90 | 71.09 | 71.34 | 1,715,053 | -0.61(-0.84%) |
Jan 31, 2017 | 72.52 | 72.83 | 71.22 | 71.94 | 1,549,500 | -0.88(-1.21%) |
Jan 30, 2017 | 73.44 | 74.05 | 72.40 | 72.83 | 1,890,948 | -1.14(-1.54%) |
Jan 27, 2017 | 74.32 | 74.32 | 72.81 | 73.97 | 1,389,482 | -0.34(-0.46%) |
Jan 26, 2017 | 75.87 | 76.03 | 74.30 | 74.31 | 1,457,089 | -1.72(-2.26%) |
Jan 25, 2017 | 75.49 | 76.16 | 75.31 | 76.03 | 1,116,028 | +0.84(+1.11%) |
Jan 24, 2017 | 73.61 | 75.61 | 73.38 | 75.19 | 1,263,626 | +1.70(+2.32%) |
Jan 23, 2017 | 73.67 | 74.43 | 73.05 | 73.49 | 959,951 | +0.07(+0.10%) |
Jan 20, 2017 | 73.16 | 73.55 | 72.94 | 73.42 | 691,517 | +0.45(+0.61%) |
Jan 19, 2017 | 72.82 | 73.33 | 72.45 | 72.97 | 635,750 | +0.19(+0.26%) |
Jan 18, 2017 | 72.18 | 72.81 | 71.80 | 72.78 | 795,761 | +0.82(+1.14%) |
Jan 17, 2017 | 72.93 | 73.18 | 71.82 | 71.96 | 971,213 | -1.37(-1.87%) |
Jan 13, 2017 | 73.34 | 73.34 | 73.34 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.64 | 73.64 | 72.76 | 73.25 | 700,523 | -0.62(-0.84%) |
Jan 11, 2017 | 73.36 | 73.91 | 73.36 | 73.88 | 586,443 | +0.22(+0.30%) |
Jan 10, 2017 | 73.95 | 74.06 | 73.21 | 73.66 | 703,496 | -0.35(-0.47%) |
Jan 09, 2017 | 73.89 | 74.08 | 73.61 | 74.00 | 957,306 | +0.12(+0.16%) |
Jan 06, 2017 | 73.88 | 74.35 | 73.55 | 73.89 | 659,479 | +0.22(+0.30%) |
Jan 05, 2017 | 74.20 | 74.55 | 73.09 | 73.67 | 824,699 | -0.76(-1.02%) |
Jan 04, 2017 | 74.48 | 74.81 | 74.09 | 74.42 | 873,040 | -0.10(-0.13%) |
Jan 03, 2017 | 74.33 | 74.81 | 74.00 | 74.52 | 1,154,321 | +0.63(+0.86%) |
Dec 30, 2016 | 73.89 | 73.89 | 73.89 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.85 | 74.40 | 73.58 | 73.87 | 465,009 | +0.01(+0.01%) |
Dec 28, 2016 | 74.52 | 74.64 | 73.75 | 73.86 | 369,975 | -0.59(-0.79%) |
Dec 27, 2016 | 74.35 | 74.94 | 74.33 | 74.45 | 535,158 | +0.10(+0.13%) |
Dec 23, 2016 | 74.35 | 74.35 | 74.35 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.98 | 75.27 | 74.22 | 74.63 | 717,289 | -0.25(-0.33%) |
Dec 21, 2016 | 74.75 | 77.92 | 74.62 | 74.88 | 2,304,711 | +0.21(+0.29%) |
Dec 20, 2016 | 74.97 | 75.24 | 74.52 | 74.66 | 598,168 | -0.15(-0.20%) |
Dec 19, 2016 | 74.29 | 75.11 | 73.64 | 74.81 | 829,525 | +0.47(+0.64%) |
Dec 16, 2016 | 74.59 | 74.75 | 73.98 | 74.34 | 1,809,697 | -0.05(-0.07%) |
Dec 15, 2016 | 73.90 | 74.83 | 73.59 | 74.40 | 801,626 | +0.50(+0.68%) |
Dec 14, 2016 | 74.30 | 74.63 | 73.73 | 73.90 | 719,593 | -0.30(-0.41%) |
Dec 13, 2016 | 73.31 | 74.79 | 73.17 | 74.20 | 706,940 | +0.99(+1.35%) |
Dec 12, 2016 | 73.24 | 73.33 | 72.63 | 73.21 | 1,030,744 | -0.17(-0.23%) |
Dec 09, 2016 | 73.84 | 73.95 | 73.25 | 73.38 | 774,406 | -0.45(-0.61%) |
Dec 08, 2016 | 73.85 | 74.07 | 73.25 | 73.83 | 854,687 | +0.03(+0.04%) |
Dec 07, 2016 | 72.98 | 73.81 | 72.72 | 73.80 | 1,400,161 | +0.93(+1.28%) |
Dec 06, 2016 | 71.96 | 72.92 | 71.61 | 72.87 | 1,419,955 | +1.15(+1.61%) |
Dec 05, 2016 | 70.77 | 71.72 | 70.30 | 71.72 | 1,769,811 | +1.26(+1.79%) |
Dec 02, 2016 | 70.16 | 70.62 | 69.75 | 70.46 | 1,070,999 | +0.27(+0.39%) |
Dec 01, 2016 | 71.13 | 71.66 | 69.85 | 70.19 | 1,307,105 | -0.94(-1.32%) |
Nov 30, 2016 | 71.90 | 71.97 | 70.99 | 71.13 | 1,793,391 | -0.76(-1.06%) |
Nov 29, 2016 | 71.49 | 72.06 | 71.48 | 71.89 | 760,533 | +0.22(+0.31%) |
Nov 28, 2016 | 71.63 | 71.85 | 71.39 | 71.67 | 866,555 | -0.11(-0.15%) |
Nov 25, 2016 | 71.13 | 71.97 | 71.13 | 71.77 | 443,155 | +0.64(+0.90%) |
Nov 23, 2016 | 71.14 | 71.14 | 71.14 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.94 | 71.47 | 70.54 | 71.18 | 1,222,712 | +0.43(+0.60%) |
Nov 21, 2016 | 71.09 | 71.26 | 70.08 | 70.76 | 1,357,328 | -0.13(-0.19%) |
Nov 18, 2016 | 71.44 | 71.44 | 70.80 | 70.89 | 817,728 | -0.33(-0.46%) |
Nov 17, 2016 | 71.25 | 72.17 | 71.14 | 71.22 | 1,424,869 | -0.14(-0.20%) |
Nov 16, 2016 | 72.49 | 72.86 | 71.34 | 71.36 | 1,574,161 | -1.14(-1.58%) |
Nov 15, 2016 | 71.70 | 72.53 | 71.52 | 72.50 | 1,568,458 | +1.06(+1.49%) |
Nov 14, 2016 | 71.35 | 72.12 | 71.31 | 71.44 | 1,287,514 | +0.20(+0.27%) |
Nov 11, 2016 | 70.13 | 71.35 | 70.03 | 71.24 | 1,512,666 | +1.05(+1.50%) |
Nov 10, 2016 | 70.29 | 70.76 | 69.64 | 70.19 | 1,036,781 | +0.20(+0.29%) |
Nov 09, 2016 | 68.65 | 70.41 | 68.33 | 69.98 | 1,517,494 | +0.35(+0.51%) |
Nov 08, 2016 | 68.98 | 70.09 | 68.71 | 69.63 | 1,711,822 | +0.75(+1.09%) |
Nov 07, 2016 | 68.05 | 68.90 | 67.93 | 68.88 | 1,587,967 | +1.60(+2.38%) |
Nov 04, 2016 | 64.31 | 67.38 | 64.29 | 67.27 | 2,997,960 | +4.09(+6.47%) |
Nov 03, 2016 | 63.56 | 64.08 | 63.14 | 63.19 | 1,476,605 | -0.25(-0.39%) |
Nov 02, 2016 | 64.07 | 64.48 | 63.38 | 63.43 | 1,213,938 | -0.66(-1.04%) |
Nov 01, 2016 | 64.61 | 64.68 | 63.66 | 64.10 | 732,049 | -0.23(-0.36%) |
Oct 31, 2016 | 64.44 | 64.74 | 63.86 | 64.33 | 1,151,616 | -0.22(-0.34%) |
Oct 28, 2016 | 65.20 | 65.79 | 64.48 | 64.55 | 1,169,759 | -0.58(-0.88%) |
Oct 27, 2016 | 65.30 | 65.53 | 64.90 | 65.13 | 1,146,924 | -0.09(-0.14%) |
Oct 26, 2016 | 65.65 | 65.95 | 65.19 | 65.22 | 735,296 | -0.51(-0.78%) |
Oct 25, 2016 | 66.06 | 65.36 | 65.73 | 1,067,660 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.69 | 66.39 | 65.47 | 66.02 | 667,521 | +0.77(+1.18%) |
Oct 21, 2016 | 64.80 | 65.31 | 64.68 | 65.25 | 661,781 | +0.04(+0.07%) |
Oct 20, 2016 | 65.37 | 65.53 | 65.06 | 65.21 | 575,619 | -0.20(-0.31%) |
Oct 19, 2016 | 65.61 | 65.77 | 65.08 | 65.41 | 757,649 | +0.00(+0.00%) |
Oct 18, 2016 | 65.40 | 65.77 | 65.30 | 65.41 | 538,934 | +0.59(+0.92%) |
Oct 17, 2016 | 65.29 | 65.57 | 64.78 | 64.82 | 894,333 | -0.40(-0.61%) |
Oct 14, 2016 | 65.17 | 65.63 | 65.00 | 65.22 | 864,340 | +0.46(+0.71%) |
Oct 13, 2016 | 65.19 | 65.19 | 64.08 | 64.75 | 1,389,318 | -0.62(-0.95%) |
Oct 12, 2016 | 65.77 | 66.45 | 65.19 | 65.38 | 1,780,985 | +0.23(+0.35%) |
Oct 11, 2016 | 66.17 | 66.21 | 64.78 | 65.14 | 986,309 | -1.04(-1.57%) |
Oct 10, 2016 | 66.38 | 66.47 | 65.94 | 66.18 | 565,365 | +0.17(+0.26%) |
Oct 07, 2016 | 66.29 | 66.29 | 65.36 | 66.01 | 770,626 | -0.14(-0.21%) |
Oct 06, 2016 | 65.89 | 66.28 | 65.64 | 66.16 | 707,383 | +0.26(+0.39%) |
Oct 05, 2016 | 66.21 | 66.42 | 65.70 | 65.90 | 1,223,502 | -0.06(-0.09%) |
Oct 04, 2016 | 66.59 | 67.01 | 65.60 | 65.96 | 1,104,027 | -0.74(-1.10%) |
Oct 03, 2016 | 67.34 | 67.71 | 66.62 | 66.70 | 1,191,249 | -0.91(-1.35%) |
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,872 | -0.82(-1.20%) |
Sep 29, 2016 | 67.77 | 68.57 | 67.50 | 68.43 | 2,075,119 | +0.37(+0.55%) |
Sep 28, 2016 | 67.62 | 68.21 | 67.50 | 68.06 | 1,241,138 | +0.42(+0.62%) |
Sep 27, 2016 | 67.32 | 67.75 | 67.12 | 67.64 | 1,274,673 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.02 | 67.32 | 690,034 | -0.14(-0.21%) |
Sep 23, 2016 | 67.40 | 67.78 | 67.33 | 67.46 | 1,439,405 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,137 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.17 | 66.55 | 67.12 | 1,431,596 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,695 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.72 | 66.90 | 67.15 | 871,819 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,577 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.46 | 66.94 | 67.40 | 1,732,357 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,279 | -0.55(-0.81%) |
Sep 13, 2016 | 67.87 | 69.12 | 67.39 | 67.44 | 1,507,888 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.09 | 1,720,039 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.50 | 67.58 | 1,801,337 | -0.63(-0.93%) |
Sep 08, 2016 | 68.62 | 68.76 | 68.20 | 68.21 | 1,677,262 | -0.63(-0.91%) |
Sep 07, 2016 | 68.90 | 69.14 | 68.64 | 68.84 | 1,384,033 | -0.21(-0.31%) |
Sep 06, 2016 | 68.70 | 69.64 | 68.33 | 69.05 | 1,586,133 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,350 | +1.01(+1.50%) |
Sep 01, 2016 | 67.85 | 67.90 | 67.05 | 67.71 | 1,772,564 | -0.17(-0.25%) |
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.88 | 1,599,677 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.47 | 68.02 | 68.33 | 1,292,582 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,498 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,539 | +0.02(+0.03%) |
Aug 25, 2016 | 67.73 | 68.22 | 67.69 | 68.04 | 1,084,919 | +0.05(+0.08%) |
Aug 24, 2016 | 67.64 | 68.08 | 67.44 | 67.99 | 1,223,595 | +0.11(+0.17%) |
Aug 23, 2016 | 67.71 | 68.26 | 67.56 | 67.88 | 1,262,695 | +0.44(+0.65%) |
Aug 22, 2016 | 66.99 | 67.45 | 66.86 | 67.44 | 945,345 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.43 | 66.69 | 67.30 | 902,487 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,239 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.84 | 66.19 | 66.72 | 2,449,127 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.73 | 65.94 | 66.63 | 1,497,917 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.67 | 65.51 | 66.51 | 1,952,150 | +0.79(+1.21%) |
Aug 12, 2016 | 66.47 | 66.96 | 65.69 | 65.72 | 2,207,488 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.88 | 65.66 | 66.58 | 1,833,341 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.57 | 65.14 | 65.49 | 1,660,631 | +0.00(+0.00%) |
Aug 09, 2016 | 65.26 | 65.69 | 65.06 | 65.49 | 1,786,438 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.18 | 2,405,301 | +0.38(+0.59%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.55 | 64.80 | 3,158,476 | +2.87(+4.64%) |
Aug 04, 2016 | 61.18 | 62.38 | 61.13 | 61.92 | 1,995,397 | +0.84(+1.37%) |
Aug 03, 2016 | 60.66 | 61.09 | 60.44 | 61.09 | 1,170,630 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.27 | 60.69 | 917,870 | -0.70(-1.13%) |
Aug 01, 2016 | 61.18 | 61.45 | 60.86 | 61.39 | 988,688 | +0.22(+0.36%) |
Jul 29, 2016 | 61.24 | 61.33 | 60.82 | 61.17 | 1,062,024 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.48 | 60.84 | 61.34 | 1,378,655 | +0.28(+0.46%) |
Jul 27, 2016 | 60.35 | 61.09 | 60.14 | 61.06 | 1,522,968 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.04 | 60.32 | 640,319 | +0.29(+0.48%) |
Jul 25, 2016 | 59.98 | 60.25 | 59.83 | 60.03 | 643,781 | -0.14(-0.23%) |
Jul 22, 2016 | 59.52 | 60.26 | 59.48 | 60.17 | 925,702 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,321 | -0.33(-0.56%) |
Jul 20, 2016 | 59.57 | 59.97 | 59.56 | 59.89 | 1,111,630 | +0.38(+0.64%) |
Jul 19, 2016 | 59.60 | 59.74 | 59.16 | 59.51 | 868,353 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,509 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,011 | -0.16(-0.27%) |
Jul 14, 2016 | 59.84 | 60.09 | 59.49 | 59.58 | 1,087,680 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,143 | +0.05(+0.09%) |
Jul 12, 2016 | 59.30 | 59.52 | 58.96 | 59.42 | 1,340,274 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,589 | +0.21(+0.36%) |
Jul 08, 2016 | 57.90 | 58.66 | 57.35 | 58.52 | 1,047,541 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,134 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.47 | 57.57 | 2,510,180 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.07 | 57.10 | 1,066,100 | -1.09(-1.88%) |
Jul 01, 2016 | 58.06 | 58.20 | 58.20 | 58.20 | 1,329,259 | +0.04(+0.06%) |
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,257 | +1.25(+2.20%) |
Jun 29, 2016 | 56.63 | 57.00 | 56.19 | 56.91 | 1,326,246 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.26 | 55.38 | 56.15 | 2,447,813 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,177 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.07 | 5,370,939 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.69 | 59.96 | 1,136,368 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.89 | 59.40 | 59.45 | 1,224,917 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,836 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.82 | 60.26 | 4,489,499 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,365 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.84 | 59.09 | 59.77 | 2,471,120 | +0.23(+0.39%) |
Jun 15, 2016 | 59.34 | 59.86 | 59.25 | 59.54 | 5,135,806 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.63 | 59.28 | 1,915,122 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.87 | 58.91 | 2,859,366 | -0.19(-0.31%) |
Jun 10, 2016 | 59.52 | 59.62 | 58.91 | 59.09 | 2,338,284 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.08 | 1,730,390 | -0.43(-0.71%) |
Jun 08, 2016 | 59.94 | 60.74 | 59.74 | 60.51 | 3,129,502 | +0.78(+1.31%) |
Jun 07, 2016 | 60.01 | 60.16 | 59.52 | 59.73 | 3,829,973 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,156,894 | +0.26(+0.44%) |
Jun 03, 2016 | 60.16 | 60.27 | 59.31 | 60.00 | 4,849,804 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.29 | 2,679,125 | -0.23(-0.38%) |
Jun 01, 2016 | 60.47 | 60.86 | 60.15 | 60.51 | 1,776,867 | -0.18(-0.30%) |
May 31, 2016 | 60.99 | 61.10 | 60.23 | 60.70 | 4,022,278 | -0.20(-0.33%) |
May 27, 2016 | 60.58 | 60.90 | 60.90 | 60.90 | 1,355,192 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.20 | 60.43 | 60.81 | 949,642 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.31 | 60.75 | 60.77 | 1,318,568 | -0.29(-0.47%) |
May 24, 2016 | 60.35 | 61.15 | 60.35 | 61.06 | 1,614,192 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.02 | 60.27 | 1,989,861 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,383 | +0.03(+0.04%) |
May 19, 2016 | 60.78 | 61.13 | 59.84 | 60.22 | 1,416,201 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.51 | 60.87 | 1,379,608 | -0.38(-0.62%) |
May 17, 2016 | 61.92 | 62.03 | 61.22 | 61.24 | 2,296,947 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.40 | 62.07 | 1,992,151 | +0.18(+0.30%) |
May 13, 2016 | 62.20 | 62.48 | 61.67 | 61.88 | 2,165,427 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.69 | 61.04 | 62.31 | 2,115,311 | +0.91(+1.48%) |
May 11, 2016 | 62.26 | 62.50 | 61.31 | 61.40 | 2,251,331 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.26 | 1,757,083 | +0.20(+0.32%) |
May 09, 2016 | 61.71 | 62.44 | 61.34 | 62.06 | 3,247,926 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,414 | -3.25(-5.00%) |
May 05, 2016 | 65.03 | 65.96 | 64.90 | 65.06 | 1,547,807 | +0.03(+0.04%) |
May 04, 2016 | 65.04 | 65.47 | 64.62 | 65.04 | 1,059,860 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.40 | 65.68 | 1,408,283 | -0.91(-1.37%) |
May 02, 2016 | 66.13 | 66.62 | 65.67 | 66.60 | 1,166,742 | +0.71(+1.08%) |
Apr 29, 2016 | 65.78 | 65.98 | 65.04 | 65.89 | 1,126,236 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.73 | 65.87 | 66.02 | 769,180 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.02 | 65.93 | 66.63 | 1,498,748 | +0.12(+0.18%) |
Apr 26, 2016 | 66.16 | 66.70 | 65.85 | 66.51 | 861,742 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.38 | 65.92 | 66.17 | 683,997 | -0.04(-0.07%) |
Apr 22, 2016 | 65.40 | 66.53 | 65.40 | 66.21 | 724,441 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.20 | 65.59 | 65.71 | 748,892 | -0.49(-0.74%) |
Apr 20, 2016 | 66.51 | 66.51 | 65.64 | 66.20 | 1,133,858 | -0.37(-0.55%) |
Apr 19, 2016 | 66.59 | 66.60 | 66.18 | 66.57 | 789,608 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,690 | +0.04(+0.07%) |
Apr 15, 2016 | 65.88 | 66.39 | 65.61 | 66.28 | 1,296,869 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.31 | 65.63 | 65.99 | 902,790 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.23 | 65.73 | 66.04 | 1,379,327 | +0.29(+0.44%) |
Apr 12, 2016 | 65.74 | 65.84 | 65.37 | 65.75 | 1,054,901 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.23 | 65.51 | 65.61 | 1,280,840 | -0.32(-0.48%) |
Apr 08, 2016 | 66.18 | 66.25 | 65.78 | 65.93 | 989,832 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.53 | 65.60 | 65.71 | 1,192,801 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.73 | 65.87 | 66.67 | 1,623,471 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.79 | 65.80 | 66.34 | 1,880,198 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.88 | 2,226,965 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.74 | 66.69 | 2,402,514 | +0.36(+0.54%) |
Mar 31, 2016 | 65.53 | 66.45 | 65.53 | 66.33 | 1,689,614 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.10 | 65.62 | 1,701,281 | +0.70(+1.08%) |
Mar 29, 2016 | 64.41 | 65.18 | 64.19 | 64.92 | 894,266 | +0.63(+0.98%) |
Mar 28, 2016 | 63.75 | 64.76 | 63.75 | 64.29 | 1,568,177 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.61 | 63.61 | 63.61 | 1,295,393 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.84 | 64.10 | 1,550,048 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.88 | 63.72 | 64.59 | 2,811,568 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.06 | 64.07 | 2,724,265 | +0.46(+0.73%) |
Mar 18, 2016 | 63.96 | 63.99 | 63.54 | 63.61 | 1,662,217 | -0.21(-0.33%) |
Mar 17, 2016 | 63.56 | 64.64 | 63.31 | 63.82 | 2,479,584 | +0.52(+0.82%) |
Mar 16, 2016 | 63.06 | 63.45 | 62.51 | 63.30 | 2,185,126 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,151 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.86 | 62.94 | 2,908,858 | +0.55(+0.88%) |
Mar 11, 2016 | 62.62 | 62.87 | 62.12 | 62.39 | 2,799,425 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.28 | 61.58 | 62.05 | 3,312,664 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,294 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.25 | 61.54 | 61.94 | 1,896,306 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.87 | 2,504,438 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.47 | 61.67 | 61.81 | 2,920,048 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,913,870 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,259 | +0.08(+0.13%) |