Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.68%) | |
Dec 29, 2016 | 54.98 | 55.20 | 54.90 | 55.11 | 2,520,827 | +0.23(+0.43%) |
Dec 28, 2016 | 55.21 | 55.41 | 54.86 | 54.88 | 1,998,101 | -0.33(-0.61%) |
Dec 27, 2016 | 55.37 | 55.56 | 55.05 | 55.21 | 1,947,787 | -0.22(-0.39%) |
Dec 23, 2016 | 55.43 | 55.43 | 55.43 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 55.18 | 55.56 | 55.07 | 55.51 | 2,000,941 | +0.27(+0.48%) |
Dec 21, 2016 | 55.36 | 55.82 | 55.23 | 55.25 | 2,399,617 | -0.28(-0.51%) |
Dec 20, 2016 | 55.57 | 55.58 | 55.18 | 55.53 | 3,151,220 | +0.28(+0.50%) |
Dec 19, 2016 | 55.30 | 55.61 | 55.08 | 55.25 | 2,879,893 | -0.14(-0.26%) |
Dec 16, 2016 | 55.47 | 55.60 | 54.95 | 55.40 | 5,239,846 | +0.00(+0.00%) |
Dec 15, 2016 | 54.97 | 55.50 | 54.36 | 55.40 | 5,784,207 | +0.27(+0.49%) |
Dec 14, 2016 | 55.97 | 56.15 | 55.03 | 55.13 | 4,553,776 | -0.82(-1.47%) |
Dec 13, 2016 | 55.84 | 56.29 | 55.79 | 55.95 | 4,056,334 | +0.12(+0.21%) |
Dec 12, 2016 | 55.44 | 56.00 | 55.44 | 55.83 | 3,737,925 | +0.38(+0.69%) |
Dec 09, 2016 | 54.95 | 55.51 | 54.90 | 55.45 | 2,947,747 | +0.49(+0.90%) |
Dec 08, 2016 | 54.92 | 55.20 | 54.62 | 54.95 | 3,831,025 | -0.19(-0.35%) |
Dec 07, 2016 | 54.48 | 55.16 | 54.30 | 55.15 | 7,854,768 | +0.75(+1.38%) |
Dec 06, 2016 | 54.18 | 54.47 | 53.96 | 54.39 | 5,428,704 | +0.33(+0.62%) |
Dec 05, 2016 | 54.33 | 54.53 | 53.97 | 54.06 | 5,262,546 | -0.08(-0.14%) |
Dec 02, 2016 | 54.52 | 54.76 | 53.92 | 54.13 | 5,364,463 | -0.30(-0.55%) |
Dec 01, 2016 | 54.56 | 54.69 | 54.07 | 54.44 | 5,026,922 | -0.13(-0.23%) |
Nov 30, 2016 | 55.43 | 55.77 | 54.56 | 54.56 | 5,398,983 | -1.09(-1.95%) |
Nov 29, 2016 | 55.75 | 55.83 | 55.42 | 55.65 | 3,197,074 | +0.08(+0.15%) |
Nov 28, 2016 | 55.53 | 55.78 | 55.24 | 55.56 | 3,657,876 | -0.08(-0.15%) |
Nov 25, 2016 | 55.48 | 55.79 | 55.46 | 55.65 | 1,557,011 | +0.45(+0.82%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.28(-0.51%) | |
Nov 22, 2016 | 55.56 | 55.82 | 55.41 | 55.48 | 4,251,519 | +0.09(+0.17%) |
Nov 21, 2016 | 55.09 | 55.52 | 55.05 | 55.39 | 4,178,031 | +0.30(+0.55%) |
Nov 18, 2016 | 54.99 | 55.20 | 54.79 | 55.09 | 5,675,939 | -0.11(-0.20%) |
Nov 17, 2016 | 55.75 | 55.90 | 55.14 | 55.20 | 4,580,830 | -0.63(-1.12%) |
Nov 16, 2016 | 55.98 | 55.99 | 55.48 | 55.82 | 3,587,564 | +0.13(+0.23%) |
Nov 15, 2016 | 55.77 | 56.04 | 55.39 | 55.70 | 6,280,484 | +0.01(+0.01%) |
Nov 14, 2016 | 56.16 | 56.34 | 55.65 | 55.69 | 4,655,449 | -0.70(-1.25%) |
Nov 11, 2016 | 56.24 | 56.69 | 55.89 | 56.39 | 4,792,241 | +0.18(+0.33%) |
Nov 10, 2016 | 58.35 | 58.47 | 55.74 | 56.21 | 11,698,331 | -2.65(-4.50%) |
Nov 09, 2016 | 58.88 | 59.07 | 58.07 | 58.86 | 5,859,345 | -1.02(-1.70%) |
Nov 08, 2016 | 58.98 | 60.00 | 58.85 | 59.88 | 4,836,351 | +0.88(+1.49%) |
Nov 07, 2016 | 58.77 | 59.13 | 58.60 | 59.00 | 4,300,082 | +0.81(+1.39%) |
Nov 04, 2016 | 59.18 | 59.31 | 58.18 | 58.19 | 4,631,873 | -0.84(-1.42%) |
Nov 03, 2016 | 59.65 | 59.70 | 58.89 | 59.03 | 4,954,790 | -0.51(-0.86%) |
Nov 02, 2016 | 59.34 | 59.73 | 59.25 | 59.54 | 4,109,120 | +0.16(+0.27%) |
Nov 01, 2016 | 59.77 | 59.87 | 59.22 | 59.38 | 2,785,307 | -0.31(-0.52%) |
Oct 31, 2016 | 59.62 | 59.96 | 59.40 | 59.69 | 3,330,739 | +0.16(+0.27%) |
Oct 28, 2016 | 59.18 | 59.66 | 59.06 | 59.53 | 3,939,511 | +0.50(+0.85%) |
Oct 27, 2016 | 59.99 | 60.11 | 58.76 | 59.03 | 5,220,740 | -0.58(-0.97%) |
Oct 26, 2016 | 59.64 | 59.68 | 59.14 | 59.60 | 3,516,418 | -0.04(-0.07%) |
Oct 25, 2016 | 59.70 | 59.99 | 59.53 | 59.65 | 3,031,465 | +0.23(+0.39%) |
Oct 24, 2016 | 59.39 | 59.69 | 59.27 | 59.41 | 2,879,607 | +0.09(+0.16%) |
Oct 21, 2016 | 59.34 | 59.51 | 59.06 | 59.32 | 4,343,502 | +0.00(+0.00%) |
Oct 20, 2016 | 59.65 | 59.91 | 59.27 | 59.32 | 3,965,903 | -0.33(-0.55%) |
Oct 19, 2016 | 59.74 | 59.91 | 59.44 | 59.65 | 3,535,320 | -0.19(-0.32%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.84 | 59.84 | 3,281,547 | -0.12(-0.21%) |
Oct 17, 2016 | 60.24 | 60.49 | 59.94 | 59.96 | 2,732,878 | -0.19(-0.32%) |
Oct 14, 2016 | 60.23 | 60.64 | 60.03 | 60.15 | 3,455,976 | +0.12(+0.21%) |
Oct 13, 2016 | 59.95 | 60.30 | 59.70 | 60.03 | 3,596,141 | -0.22(-0.37%) |
Oct 12, 2016 | 60.02 | 60.39 | 59.91 | 60.25 | 2,647,935 | +0.19(+0.32%) |
Oct 11, 2016 | 60.34 | 60.42 | 59.80 | 60.06 | 3,572,446 | -0.34(-0.56%) |
Oct 10, 2016 | 61.03 | 61.14 | 60.23 | 60.40 | 3,589,928 | -0.37(-0.60%) |
Oct 07, 2016 | 61.06 | 61.23 | 60.28 | 60.77 | 3,986,140 | -0.19(-0.31%) |
Oct 06, 2016 | 60.62 | 61.16 | 60.45 | 60.96 | 3,079,385 | +0.26(+0.42%) |
Oct 05, 2016 | 60.74 | 60.81 | 60.39 | 60.70 | 2,843,540 | +0.14(+0.23%) |
Oct 04, 2016 | 61.26 | 61.33 | 60.38 | 60.56 | 3,927,626 | -0.68(-1.11%) |
Oct 03, 2016 | 61.50 | 61.61 | 61.08 | 61.24 | 3,234,921 | -0.43(-0.70%) |
Sep 30, 2016 | 61.19 | 61.98 | 61.15 | 61.68 | 5,585,967 | +0.71(+1.16%) |
Sep 29, 2016 | 61.19 | 61.24 | 60.76 | 60.97 | 3,539,651 | -0.26(-0.42%) |
Sep 28, 2016 | 61.44 | 61.52 | 60.72 | 61.23 | 3,227,104 | +0.12(+0.19%) |
Sep 27, 2016 | 61.01 | 61.32 | 60.75 | 61.11 | 2,755,468 | +0.29(+0.48%) |
Sep 26, 2016 | 60.77 | 61.05 | 60.57 | 60.82 | 3,008,648 | -0.12(-0.19%) |
Sep 23, 2016 | 61.16 | 61.17 | 60.80 | 60.94 | 4,343,261 | -0.23(-0.38%) |
Sep 22, 2016 | 60.89 | 61.25 | 60.85 | 61.17 | 3,575,316 | +0.44(+0.73%) |
Sep 21, 2016 | 60.30 | 60.80 | 60.02 | 60.73 | 3,928,855 | +0.43(+0.72%) |
Sep 20, 2016 | 60.44 | 60.64 | 60.28 | 60.30 | 2,930,904 | +0.24(+0.40%) |
Sep 19, 2016 | 59.91 | 60.31 | 59.84 | 60.05 | 2,731,202 | +0.19(+0.32%) |
Sep 16, 2016 | 59.75 | 59.96 | 59.38 | 59.86 | 4,759,897 | -0.12(-0.19%) |
Sep 15, 2016 | 59.77 | 60.16 | 59.54 | 59.98 | 3,669,899 | +0.21(+0.35%) |
Sep 14, 2016 | 59.92 | 60.11 | 59.60 | 59.77 | 3,832,853 | +0.01(+0.01%) |
Sep 13, 2016 | 60.16 | 60.16 | 59.65 | 59.76 | 5,142,854 | -0.78(-1.29%) |
Sep 12, 2016 | 59.39 | 60.59 | 59.30 | 60.54 | 7,126,829 | +1.60(+2.71%) |
Sep 09, 2016 | 60.19 | 60.30 | 58.95 | 58.95 | 6,763,353 | -1.77(-2.92%) |
Sep 08, 2016 | 61.33 | 61.35 | 60.68 | 60.72 | 4,538,393 | -0.64(-1.04%) |
Sep 07, 2016 | 62.36 | 62.39 | 61.29 | 61.36 | 3,964,296 | -1.26(-2.01%) |
Sep 06, 2016 | 62.14 | 62.62 | 62.07 | 62.62 | 2,571,589 | +0.32(+0.51%) |
Sep 02, 2016 | 62.07 | 62.30 | 62.30 | 62.30 | 3,583,792 | +0.52(+0.83%) |
Sep 01, 2016 | 61.88 | 61.92 | 61.45 | 61.78 | 3,625,898 | -0.06(-0.09%) |
Aug 31, 2016 | 61.95 | 62.04 | 61.56 | 61.84 | 3,122,364 | -0.13(-0.21%) |
Aug 30, 2016 | 62.15 | 62.22 | 61.84 | 61.98 | 2,473,829 | -0.26(-0.41%) |
Aug 29, 2016 | 61.93 | 62.33 | 61.92 | 62.23 | 2,882,105 | +0.28(+0.46%) |
Aug 26, 2016 | 62.09 | 62.68 | 61.73 | 61.95 | 2,452,231 | -0.13(-0.21%) |
Aug 25, 2016 | 61.92 | 62.33 | 61.74 | 62.08 | 1,884,374 | +0.22(+0.36%) |
Aug 24, 2016 | 61.89 | 61.94 | 61.56 | 61.86 | 2,094,872 | -0.15(-0.24%) |
Aug 23, 2016 | 61.96 | 62.26 | 61.91 | 62.01 | 1,755,826 | +0.03(+0.05%) |
Aug 22, 2016 | 61.88 | 62.10 | 61.65 | 61.98 | 1,951,909 | +0.01(+0.01%) |
Aug 19, 2016 | 61.83 | 61.98 | 61.63 | 61.97 | 2,510,697 | -0.08(-0.13%) |
Aug 18, 2016 | 62.04 | 62.27 | 61.96 | 62.05 | 2,475,765 | +0.01(+0.01%) |
Aug 17, 2016 | 61.88 | 62.10 | 61.48 | 62.04 | 2,377,629 | +0.22(+0.35%) |
Aug 16, 2016 | 61.98 | 62.27 | 61.78 | 61.83 | 2,172,620 | -0.32(-0.52%) |
Aug 15, 2016 | 62.39 | 62.59 | 62.09 | 62.15 | 2,855,948 | -0.22(-0.35%) |
Aug 12, 2016 | 62.39 | 62.71 | 62.26 | 62.37 | 1,993,456 | +0.07(+0.11%) |
Aug 11, 2016 | 62.35 | 62.61 | 62.22 | 62.30 | 2,819,047 | +0.04(+0.07%) |
Aug 10, 2016 | 62.24 | 62.45 | 62.04 | 62.26 | 2,343,952 | +0.05(+0.08%) |
Aug 09, 2016 | 62.02 | 62.42 | 61.95 | 62.21 | 1,846,357 | +0.29(+0.47%) |
Aug 08, 2016 | 61.96 | 61.98 | 61.51 | 61.92 | 2,672,707 | -0.12(-0.20%) |
Aug 05, 2016 | 62.14 | 62.29 | 61.73 | 62.04 | 2,752,999 | -0.17(-0.27%) |
Aug 04, 2016 | 61.73 | 62.44 | 61.73 | 62.21 | 3,638,701 | +0.58(+0.94%) |
Aug 03, 2016 | 62.42 | 62.47 | 61.47 | 61.63 | 3,187,873 | -0.66(-1.06%) |
Aug 02, 2016 | 62.60 | 62.67 | 61.94 | 62.28 | 4,505,494 | -0.20(-0.32%) |
Aug 01, 2016 | 61.93 | 62.51 | 61.92 | 62.48 | 3,491,137 | +0.57(+0.91%) |
Jul 29, 2016 | 60.83 | 62.37 | 60.79 | 61.92 | 5,361,062 | +0.98(+1.61%) |
Jul 28, 2016 | 62.18 | 62.18 | 60.78 | 60.94 | 4,888,585 | -0.03(-0.04%) |
Jul 27, 2016 | 61.70 | 61.70 | 60.65 | 60.96 | 3,956,880 | -0.58(-0.95%) |
Jul 26, 2016 | 61.59 | 62.09 | 61.39 | 61.54 | 2,579,147 | -0.21(-0.34%) |
Jul 25, 2016 | 61.89 | 61.89 | 61.55 | 61.75 | 2,231,891 | -0.32(-0.51%) |
Jul 22, 2016 | 61.66 | 62.08 | 61.51 | 62.07 | 4,095,745 | +0.62(+1.00%) |
Jul 21, 2016 | 61.46 | 61.63 | 61.23 | 61.45 | 3,173,257 | -0.21(-0.34%) |
Jul 20, 2016 | 61.78 | 61.98 | 61.63 | 61.66 | 3,560,378 | -0.04(-0.07%) |
Jul 19, 2016 | 61.41 | 61.70 | 61.31 | 61.70 | 4,104,373 | +0.05(+0.08%) |
Jul 18, 2016 | 61.88 | 62.00 | 61.60 | 61.65 | 3,233,503 | -0.18(-0.29%) |
Jul 15, 2016 | 62.02 | 62.30 | 61.65 | 61.83 | 5,599,156 | +0.01(+0.01%) |
Jul 14, 2016 | 61.64 | 62.33 | 61.52 | 61.83 | 6,311,346 | +0.20(+0.32%) |
Jul 13, 2016 | 61.39 | 61.65 | 61.15 | 61.63 | 3,200,197 | +0.43(+0.70%) |
Jul 12, 2016 | 61.45 | 61.57 | 61.01 | 61.20 | 4,724,719 | -0.45(-0.72%) |
Jul 11, 2016 | 61.28 | 61.72 | 61.01 | 61.64 | 3,674,430 | +0.20(+0.32%) |
Jul 08, 2016 | 61.05 | 61.46 | 60.74 | 61.44 | 3,529,985 | +0.70(+1.16%) |
Jul 07, 2016 | 60.64 | 61.00 | 60.48 | 60.74 | 3,362,158 | +0.10(+0.16%) |
Jul 06, 2016 | 60.67 | 60.78 | 60.23 | 60.64 | 3,103,935 | +0.00(+0.00%) |
Jul 05, 2016 | 60.15 | 60.98 | 60.11 | 60.64 | 3,779,943 | +0.27(+0.45%) |
Jul 01, 2016 | 60.58 | 60.37 | 60.37 | 60.37 | 3,205,430 | -0.21(-0.34%) |
Jun 30, 2016 | 59.50 | 60.58 | 59.47 | 60.58 | 4,590,477 | +1.11(+1.86%) |
Jun 29, 2016 | 59.05 | 59.52 | 59.02 | 59.47 | 2,735,928 | +0.60(+1.03%) |
Jun 28, 2016 | 58.23 | 58.88 | 58.02 | 58.86 | 3,478,476 | +0.94(+1.63%) |
Jun 27, 2016 | 58.04 | 58.12 | 57.69 | 57.92 | 4,135,008 | -0.49(-0.84%) |
Jun 24, 2016 | 58.85 | 59.42 | 58.05 | 58.41 | 13,377,082 | -1.73(-2.88%) |
Jun 23, 2016 | 60.11 | 60.18 | 59.86 | 60.14 | 2,435,263 | +0.35(+0.58%) |
Jun 22, 2016 | 59.57 | 60.00 | 59.48 | 59.79 | 4,307,588 | +0.37(+0.63%) |
Jun 21, 2016 | 59.61 | 59.70 | 59.36 | 59.42 | 3,712,384 | +0.13(+0.22%) |
Jun 20, 2016 | 59.50 | 59.91 | 59.26 | 59.28 | 3,090,671 | +0.17(+0.28%) |
Jun 17, 2016 | 59.47 | 59.65 | 58.73 | 59.12 | 4,911,503 | -0.46(-0.78%) |
Jun 16, 2016 | 59.22 | 59.64 | 59.05 | 59.58 | 2,611,890 | +0.23(+0.39%) |
Jun 15, 2016 | 59.74 | 59.82 | 59.27 | 59.35 | 2,601,575 | -0.31(-0.51%) |
Jun 14, 2016 | 59.15 | 59.72 | 58.94 | 59.66 | 3,002,916 | +0.35(+0.59%) |
Jun 13, 2016 | 59.71 | 59.95 | 59.30 | 59.31 | 3,488,681 | -0.37(-0.62%) |
Jun 10, 2016 | 59.58 | 59.77 | 59.37 | 59.68 | 2,697,512 | -0.18(-0.30%) |
Jun 09, 2016 | 59.46 | 59.92 | 59.37 | 59.86 | 2,348,176 | +0.28(+0.47%) |
Jun 08, 2016 | 59.14 | 59.66 | 59.04 | 59.58 | 2,304,750 | +0.34(+0.57%) |
Jun 07, 2016 | 59.50 | 59.60 | 59.14 | 59.24 | 2,541,702 | -0.21(-0.35%) |
Jun 06, 2016 | 59.25 | 59.64 | 59.09 | 59.45 | 2,764,817 | +0.20(+0.34%) |
Jun 03, 2016 | 59.10 | 59.41 | 58.96 | 59.25 | 2,768,368 | +0.15(+0.25%) |
Jun 02, 2016 | 58.77 | 59.10 | 58.65 | 59.10 | 2,708,805 | +0.18(+0.31%) |
Jun 01, 2016 | 58.27 | 58.94 | 58.07 | 58.92 | 3,646,693 | +0.65(+1.12%) |
May 31, 2016 | 58.56 | 58.72 | 58.01 | 58.27 | 4,310,864 | -0.15(-0.26%) |
May 27, 2016 | 58.37 | 58.42 | 58.42 | 58.42 | 2,811,488 | +0.08(+0.14%) |
May 26, 2016 | 58.49 | 58.71 | 58.22 | 58.33 | 7,757,401 | -0.15(-0.25%) |
May 25, 2016 | 58.72 | 58.88 | 58.46 | 58.48 | 2,535,804 | -0.17(-0.28%) |
May 24, 2016 | 58.28 | 58.82 | 58.20 | 58.65 | 3,040,665 | +0.65(+1.13%) |
May 23, 2016 | 57.97 | 58.13 | 57.79 | 57.99 | 2,498,940 | +0.05(+0.09%) |
May 20, 2016 | 58.58 | 58.58 | 57.86 | 57.94 | 3,598,636 | -0.34(-0.58%) |
May 19, 2016 | 57.89 | 58.30 | 57.54 | 58.28 | 3,296,911 | +0.25(+0.43%) |
May 18, 2016 | 58.50 | 58.50 | 57.70 | 58.03 | 4,148,946 | -0.60(-1.02%) |
May 17, 2016 | 59.55 | 59.56 | 58.31 | 58.63 | 4,189,934 | -0.97(-1.62%) |
May 16, 2016 | 59.24 | 59.76 | 59.14 | 59.60 | 2,590,112 | +0.29(+0.49%) |
May 13, 2016 | 60.06 | 60.06 | 59.19 | 59.31 | 3,178,178 | -0.81(-1.35%) |
May 12, 2016 | 59.82 | 60.18 | 59.52 | 60.12 | 3,584,223 | +0.55(+0.93%) |
May 11, 2016 | 59.79 | 59.91 | 59.43 | 59.57 | 3,679,097 | -0.18(-0.30%) |
May 10, 2016 | 59.47 | 59.79 | 59.38 | 59.75 | 3,275,855 | +0.36(+0.61%) |
May 09, 2016 | 59.57 | 59.79 | 59.23 | 59.38 | 2,843,253 | -0.05(-0.08%) |
May 06, 2016 | 59.16 | 59.45 | 58.91 | 59.43 | 2,982,097 | +0.29(+0.49%) |
May 05, 2016 | 59.30 | 59.84 | 58.91 | 59.14 | 3,632,735 | -0.34(-0.57%) |
May 04, 2016 | 59.21 | 59.58 | 58.85 | 59.48 | 4,005,645 | +0.02(+0.04%) |
May 03, 2016 | 59.58 | 59.95 | 59.26 | 59.46 | 4,437,120 | -0.43(-0.72%) |
May 02, 2016 | 59.14 | 59.91 | 59.10 | 59.89 | 5,664,125 | +1.20(+2.04%) |
Apr 29, 2016 | 58.78 | 59.24 | 58.28 | 58.69 | 5,908,688 | -0.20(-0.34%) |
Apr 28, 2016 | 57.43 | 59.24 | 57.42 | 58.89 | 7,605,591 | +1.53(+2.67%) |
Apr 27, 2016 | 57.19 | 57.71 | 56.99 | 57.36 | 5,402,650 | +0.29(+0.51%) |
Apr 26, 2016 | 57.71 | 57.72 | 56.92 | 57.07 | 3,520,919 | -0.38(-0.66%) |
Apr 25, 2016 | 56.99 | 57.53 | 56.75 | 57.45 | 3,671,919 | +0.30(+0.52%) |
Apr 22, 2016 | 56.90 | 57.17 | 56.47 | 57.15 | 3,901,422 | +0.07(+0.12%) |
Apr 21, 2016 | 58.09 | 58.19 | 56.94 | 57.08 | 4,987,761 | -1.10(-1.89%) |
Apr 20, 2016 | 59.04 | 59.19 | 58.18 | 58.18 | 4,190,499 | -0.79(-1.35%) |
Apr 19, 2016 | 58.82 | 59.09 | 58.48 | 58.98 | 4,383,905 | +0.28(+0.48%) |
Apr 18, 2016 | 58.35 | 58.82 | 58.25 | 58.70 | 2,615,528 | +0.06(+0.10%) |
Apr 15, 2016 | 58.30 | 58.81 | 58.21 | 58.64 | 3,401,657 | +0.37(+0.64%) |
Apr 14, 2016 | 58.28 | 58.59 | 58.20 | 58.27 | 3,335,063 | -0.02(-0.04%) |
Apr 13, 2016 | 58.71 | 58.85 | 58.09 | 58.30 | 3,159,042 | -0.33(-0.56%) |
Apr 12, 2016 | 58.30 | 58.74 | 58.25 | 58.62 | 3,097,058 | +0.24(+0.41%) |
Apr 11, 2016 | 58.53 | 58.76 | 58.27 | 58.39 | 3,640,533 | -0.11(-0.18%) |
Apr 08, 2016 | 58.51 | 58.56 | 58.02 | 58.49 | 3,421,502 | +0.35(+0.61%) |
Apr 07, 2016 | 58.35 | 58.39 | 57.84 | 58.14 | 3,639,023 | -0.63(-1.08%) |
Apr 06, 2016 | 58.53 | 58.78 | 58.33 | 58.77 | 4,182,063 | +0.22(+0.38%) |
Apr 05, 2016 | 58.54 | 58.82 | 58.43 | 58.55 | 4,702,874 | -0.02(-0.03%) |
Apr 04, 2016 | 58.33 | 58.66 | 58.10 | 58.57 | 3,208,988 | -0.03(-0.06%) |
Apr 01, 2016 | 57.78 | 58.66 | 57.69 | 58.60 | 3,957,697 | +0.45(+0.78%) |
Mar 31, 2016 | 58.20 | 58.44 | 58.03 | 58.15 | 3,577,766 | -0.06(-0.10%) |
Mar 30, 2016 | 58.03 | 58.64 | 57.76 | 58.20 | 5,290,302 | +0.17(+0.30%) |
Mar 29, 2016 | 57.61 | 58.16 | 57.24 | 58.03 | 3,908,904 | +0.49(+0.86%) |
Mar 28, 2016 | 57.60 | 57.93 | 57.40 | 57.54 | 2,340,431 | +0.00(+0.00%) |
Mar 24, 2016 | 57.23 | 57.54 | 57.54 | 57.54 | 4,624,381 | +0.09(+0.16%) |
Mar 23, 2016 | 57.28 | 57.68 | 57.23 | 57.45 | 2,790,844 | +0.20(+0.34%) |
Mar 22, 2016 | 57.61 | 57.86 | 57.02 | 57.25 | 4,419,535 | -0.72(-1.24%) |
Mar 21, 2016 | 57.67 | 58.33 | 57.45 | 57.97 | 5,016,510 | -0.04(-0.07%) |
Mar 18, 2016 | 57.60 | 58.02 | 57.33 | 58.01 | 9,394,302 | +0.51(+0.89%) |
Mar 17, 2016 | 56.59 | 57.60 | 56.44 | 57.50 | 5,155,945 | +0.97(+1.72%) |
Mar 16, 2016 | 56.30 | 56.64 | 55.85 | 56.53 | 3,163,110 | +0.07(+0.13%) |
Mar 15, 2016 | 55.83 | 56.58 | 55.72 | 56.45 | 3,006,895 | +0.29(+0.51%) |
Mar 14, 2016 | 56.25 | 56.45 | 55.83 | 56.16 | 2,770,327 | -0.11(-0.19%) |
Mar 11, 2016 | 56.20 | 56.37 | 55.92 | 56.27 | 3,872,195 | +0.12(+0.21%) |
Mar 10, 2016 | 56.06 | 56.34 | 55.58 | 56.16 | 2,982,032 | +0.21(+0.37%) |
Mar 09, 2016 | 55.87 | 56.44 | 55.39 | 55.95 | 3,295,505 | +0.37(+0.67%) |
Mar 08, 2016 | 55.32 | 55.91 | 55.03 | 55.58 | 2,737,439 | -0.03(-0.06%) |
Mar 07, 2016 | 55.80 | 55.92 | 55.45 | 55.61 | 3,358,412 | -0.49(-0.87%) |
Mar 04, 2016 | 55.49 | 56.02 | 55.37 | 56.10 | 3,435,255 | +0.45(+0.81%) |
Mar 03, 2016 | 55.03 | 55.65 | 54.91 | 55.65 | 2,934,308 | +0.44(+0.79%) |
Mar 02, 2016 | 55.19 | 55.49 | 54.64 | 55.21 | 3,095,395 | -0.21(-0.37%) |
Mar 01, 2016 | 54.37 | 55.46 | 54.26 | 55.41 | 4,410,002 | +1.39(+2.57%) |
Feb 29, 2016 | 54.68 | 54.90 | 54.00 | 54.02 | 4,401,552 | -0.53(-0.97%) |
Feb 26, 2016 | 55.31 | 55.58 | 54.38 | 54.55 | 3,977,876 | -0.94(-1.69%) |
Feb 25, 2016 | 54.82 | 55.51 | 54.59 | 55.49 | 3,655,217 | +0.91(+1.66%) |
Feb 24, 2016 | 55.09 | 55.13 | 54.34 | 54.58 | 6,391,231 | -0.72(-1.31%) |
Feb 23, 2016 | 55.46 | 55.73 | 55.16 | 55.31 | 2,531,136 | -0.34(-0.61%) |
Feb 22, 2016 | 55.52 | 56.29 | 55.46 | 55.65 | 3,524,508 | +0.12(+0.22%) |
Feb 19, 2016 | 55.31 | 55.54 | 54.62 | 55.52 | 4,098,537 | +0.20(+0.36%) |
Feb 18, 2016 | 55.06 | 55.42 | 54.84 | 55.32 | 3,001,216 | +0.13(+0.24%) |
Feb 17, 2016 | 54.42 | 55.31 | 54.29 | 55.19 | 3,781,599 | +1.03(+1.90%) |
Feb 16, 2016 | 54.75 | 54.90 | 53.92 | 54.16 | 4,229,775 | +0.09(+0.17%) |
Feb 12, 2016 | 53.32 | 54.07 | 54.07 | 54.07 | 3,133,668 | +1.04(+1.96%) |
Feb 11, 2016 | 53.26 | 53.70 | 52.67 | 53.04 | 5,764,448 | -1.13(-2.08%) |
Feb 10, 2016 | 54.64 | 55.00 | 54.08 | 54.16 | 3,788,316 | -0.06(-0.11%) |
Feb 09, 2016 | 53.89 | 54.58 | 53.44 | 54.22 | 5,375,122 | -0.16(-0.29%) |
Feb 08, 2016 | 54.03 | 54.56 | 53.69 | 54.38 | 4,895,517 | -0.10(-0.18%) |
Feb 05, 2016 | 54.31 | 54.58 | 53.84 | 54.48 | 4,738,452 | +0.16(+0.30%) |
Feb 04, 2016 | 54.24 | 54.51 | 53.91 | 54.31 | 3,740,832 | -0.03(-0.06%) |
Feb 03, 2016 | 54.19 | 54.53 | 53.53 | 54.34 | 4,905,800 | +0.55(+1.03%) |
Feb 02, 2016 | 54.01 | 54.39 | 53.64 | 53.79 | 4,516,278 | -0.69(-1.27%) |
Feb 01, 2016 | 55.09 | 55.21 | 54.23 | 54.48 | 5,950,644 | -1.09(-1.97%) |
Jan 29, 2016 | 53.49 | 55.68 | 52.96 | 55.58 | 11,558,366 | +2.07(+3.86%) |
Jan 28, 2016 | 53.13 | 53.95 | 52.94 | 53.51 | 6,772,336 | +0.59(+1.12%) |
Jan 27, 2016 | 52.91 | 53.58 | 52.58 | 52.92 | 3,968,202 | -0.02(-0.05%) |
Jan 26, 2016 | 52.68 | 53.34 | 52.66 | 52.95 | 4,439,890 | +0.33(+0.63%) |
Jan 25, 2016 | 52.95 | 53.17 | 52.48 | 52.62 | 4,529,780 | -0.56(-1.05%) |
Jan 22, 2016 | 52.95 | 53.42 | 52.57 | 53.18 | 5,297,565 | +0.79(+1.51%) |
Jan 21, 2016 | 51.29 | 52.64 | 50.95 | 52.39 | 6,859,375 | +1.30(+2.55%) |
Jan 20, 2016 | 51.91 | 52.09 | 50.23 | 51.09 | 10,047,511 | -1.51(-2.86%) |
Jan 19, 2016 | 52.18 | 52.78 | 52.11 | 52.59 | 6,242,831 | +0.77(+1.48%) |
Jan 15, 2016 | 51.02 | 51.82 | 51.82 | 51.82 | 8,194,166 | -0.15(-0.28%) |
Jan 14, 2016 | 51.56 | 52.47 | 51.52 | 51.97 | 4,760,545 | +0.51(+0.99%) |
Jan 13, 2016 | 52.03 | 52.30 | 51.37 | 51.46 | 4,371,064 | -0.38(-0.74%) |
Jan 12, 2016 | 51.76 | 51.94 | 51.27 | 51.85 | 3,465,552 | +0.47(+0.91%) |
Jan 11, 2016 | 51.41 | 51.70 | 50.78 | 51.38 | 3,764,031 | +0.21(+0.42%) |
Jan 08, 2016 | 51.62 | 51.88 | 51.02 | 51.17 | 3,936,056 | -0.38(-0.73%) |
Jan 07, 2016 | 51.86 | 52.27 | 51.34 | 51.54 | 5,472,155 | -0.92(-1.76%) |
Jan 06, 2016 | 52.53 | 52.88 | 52.32 | 52.47 | 5,388,150 | -0.70(-1.32%) |
Jan 05, 2016 | 52.95 | 53.38 | 52.84 | 53.17 | 5,265,218 | +0.24(+0.45%) |