Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.28 | 64.28 | 64.28 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.14 | 64.56 | 64.01 | 64.29 | 3,468,970 | +0.44(+0.68%) |
Dec 28, 2016 | 64.38 | 64.48 | 63.78 | 63.86 | 3,726,272 | -0.66(-1.02%) |
Dec 27, 2016 | 64.73 | 65.08 | 64.40 | 64.51 | 3,188,408 | +0.02(+0.03%) |
Dec 23, 2016 | 64.49 | 64.49 | 64.49 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.94 | 64.22 | 63.52 | 64.03 | 5,523,378 | +0.01(+0.01%) |
Dec 21, 2016 | 64.09 | 64.58 | 63.89 | 64.02 | 5,782,683 | -0.11(-0.18%) |
Dec 20, 2016 | 64.37 | 64.76 | 63.80 | 64.14 | 6,866,597 | -0.03(-0.05%) |
Dec 19, 2016 | 64.22 | 65.11 | 64.06 | 64.17 | 6,982,100 | +0.10(+0.15%) |
Dec 16, 2016 | 63.68 | 64.41 | 62.72 | 64.07 | 20,119,442 | +1.70(+2.72%) |
Dec 15, 2016 | 61.50 | 62.57 | 60.88 | 62.38 | 16,385,756 | +3.23(+5.47%) |
Dec 14, 2016 | 59.80 | 60.24 | 59.03 | 59.14 | 7,025,294 | -0.85(-1.41%) |
Dec 13, 2016 | 59.42 | 60.21 | 59.42 | 59.99 | 6,798,035 | +0.90(+1.52%) |
Dec 12, 2016 | 59.42 | 59.90 | 58.93 | 59.09 | 6,033,243 | -0.21(-0.35%) |
Dec 09, 2016 | 58.89 | 59.58 | 58.75 | 59.30 | 4,977,916 | +0.58(+0.98%) |
Dec 08, 2016 | 58.60 | 58.79 | 58.03 | 58.72 | 5,504,803 | -0.17(-0.28%) |
Dec 07, 2016 | 58.78 | 58.89 | 58.17 | 58.89 | 6,676,973 | -0.37(-0.62%) |
Dec 06, 2016 | 58.73 | 59.37 | 58.67 | 59.26 | 5,282,165 | +0.47(+0.80%) |
Dec 05, 2016 | 59.57 | 59.70 | 58.33 | 58.79 | 8,336,181 | -0.39(-0.66%) |
Dec 02, 2016 | 57.95 | 59.77 | 57.65 | 59.18 | 14,041,216 | +1.52(+2.64%) |
Dec 01, 2016 | 58.81 | 58.82 | 57.39 | 57.66 | 8,199,268 | -1.01(-1.71%) |
Nov 30, 2016 | 58.82 | 59.28 | 58.39 | 58.66 | 10,394,905 | -0.03(-0.04%) |
Nov 29, 2016 | 59.06 | 59.07 | 58.10 | 58.69 | 10,217,260 | -0.04(-0.07%) |
Nov 28, 2016 | 59.81 | 59.81 | 58.65 | 58.73 | 14,301,671 | -1.68(-2.78%) |
Nov 25, 2016 | 59.90 | 60.43 | 59.24 | 60.41 | 9,863,332 | +0.98(+1.65%) |
Nov 23, 2016 | 59.43 | 59.43 | 59.43 | 0 | -6.98(-10.51%) | |
Nov 22, 2016 | 68.01 | 68.01 | 65.99 | 66.42 | 5,959,529 | -0.57(-0.85%) |
Nov 21, 2016 | 67.12 | 67.33 | 66.51 | 66.98 | 4,645,438 | -0.03(-0.04%) |
Nov 18, 2016 | 67.81 | 68.10 | 66.88 | 67.01 | 5,230,576 | -0.91(-1.34%) |
Nov 17, 2016 | 67.30 | 68.01 | 67.06 | 67.92 | 5,170,595 | +0.67(+1.00%) |
Nov 16, 2016 | 67.75 | 67.75 | 67.14 | 67.25 | 2,199,430 | -0.33(-0.49%) |
Nov 15, 2016 | 67.67 | 67.77 | 66.58 | 67.58 | 3,544,075 | +0.26(+0.39%) |
Nov 14, 2016 | 68.18 | 68.38 | 67.03 | 67.32 | 3,681,896 | -0.57(-0.84%) |
Nov 11, 2016 | 68.15 | 68.25 | 67.12 | 67.88 | 3,515,565 | -0.59(-0.86%) |
Nov 10, 2016 | 69.01 | 69.48 | 68.17 | 68.47 | 7,900,076 | +0.40(+0.59%) |
Nov 09, 2016 | 66.99 | 68.86 | 66.90 | 68.07 | 8,444,665 | +3.79(+5.90%) |
Nov 08, 2016 | 63.88 | 64.66 | 63.70 | 64.27 | 3,092,725 | +0.12(+0.19%) |
Nov 07, 2016 | 63.58 | 64.20 | 63.43 | 64.15 | 5,717,287 | +1.21(+1.92%) |
Nov 04, 2016 | 62.62 | 63.41 | 62.23 | 62.95 | 4,165,722 | +0.33(+0.53%) |
Nov 03, 2016 | 63.22 | 63.63 | 62.42 | 62.62 | 5,577,637 | -0.47(-0.74%) |
Nov 02, 2016 | 63.52 | 63.81 | 63.08 | 63.08 | 5,106,224 | -0.29(-0.45%) |
Nov 01, 2016 | 64.09 | 64.24 | 62.39 | 63.37 | 9,432,534 | -0.75(-1.16%) |
Oct 31, 2016 | 64.80 | 64.90 | 64.08 | 64.12 | 4,102,305 | -0.60(-0.93%) |
Oct 28, 2016 | 65.66 | 65.72 | 64.13 | 64.72 | 6,508,540 | -1.42(-2.14%) |
Oct 27, 2016 | 67.17 | 67.23 | 66.11 | 66.13 | 4,364,555 | -0.52(-0.78%) |
Oct 26, 2016 | 67.23 | 67.43 | 66.31 | 66.65 | 3,441,937 | -0.86(-1.27%) |
Oct 25, 2016 | 66.76 | 67.97 | 65.56 | 67.51 | 9,784,593 | +0.16(+0.23%) |
Oct 24, 2016 | 68.16 | 68.33 | 67.24 | 67.36 | 5,023,508 | -0.59(-0.87%) |
Oct 21, 2016 | 68.20 | 68.41 | 67.80 | 67.95 | 3,702,489 | -0.43(-0.62%) |
Oct 20, 2016 | 68.36 | 68.69 | 68.07 | 68.37 | 3,065,572 | +0.16(+0.23%) |
Oct 19, 2016 | 68.56 | 68.88 | 68.19 | 68.22 | 3,442,022 | -0.18(-0.27%) |
Oct 18, 2016 | 68.68 | 68.72 | 68.16 | 68.40 | 3,706,311 | +0.21(+0.31%) |
Oct 17, 2016 | 69.06 | 69.06 | 67.74 | 68.19 | 4,473,726 | -0.64(-0.93%) |
Oct 14, 2016 | 69.61 | 69.74 | 68.78 | 68.83 | 3,620,613 | -0.63(-0.91%) |
Oct 13, 2016 | 69.41 | 69.89 | 69.12 | 69.47 | 4,105,612 | -0.44(-0.63%) |
Oct 12, 2016 | 71.04 | 71.39 | 69.87 | 69.91 | 4,180,223 | -1.13(-1.59%) |
Oct 11, 2016 | 71.72 | 71.94 | 70.55 | 71.04 | 4,857,874 | -1.09(-1.50%) |
Oct 10, 2016 | 71.32 | 72.28 | 71.29 | 72.12 | 5,307,252 | +0.84(+1.18%) |
Oct 07, 2016 | 70.83 | 71.47 | 70.59 | 71.28 | 4,884,575 | +0.54(+0.76%) |
Oct 06, 2016 | 70.55 | 71.01 | 70.10 | 70.74 | 3,448,266 | -0.24(-0.34%) |
Oct 05, 2016 | 70.64 | 71.28 | 70.54 | 70.99 | 4,100,332 | +0.56(+0.79%) |
Oct 04, 2016 | 70.39 | 70.69 | 70.06 | 70.43 | 3,666,903 | +0.10(+0.14%) |
Oct 03, 2016 | 69.47 | 70.40 | 69.20 | 70.33 | 4,587,561 | +0.64(+0.92%) |
Sep 30, 2016 | 69.55 | 70.03 | 69.49 | 69.69 | 4,159,442 | +0.45(+0.65%) |
Sep 29, 2016 | 69.77 | 69.87 | 68.80 | 69.24 | 3,763,203 | -0.84(-1.20%) |
Sep 28, 2016 | 70.20 | 70.48 | 69.48 | 70.08 | 2,841,473 | -0.15(-0.21%) |
Sep 27, 2016 | 70.00 | 70.27 | 69.13 | 70.23 | 7,933,335 | +1.18(+1.71%) |
Sep 26, 2016 | 70.33 | 70.46 | 69.03 | 69.05 | 4,989,352 | -1.42(-2.02%) |
Sep 23, 2016 | 70.31 | 70.73 | 70.13 | 70.47 | 2,530,905 | -0.11(-0.16%) |
Sep 22, 2016 | 70.38 | 70.73 | 70.10 | 70.59 | 3,040,046 | +0.36(+0.52%) |
Sep 21, 2016 | 69.29 | 70.33 | 69.19 | 70.22 | 3,624,885 | +0.86(+1.24%) |
Sep 20, 2016 | 69.14 | 69.77 | 68.85 | 69.36 | 4,180,111 | +0.63(+0.91%) |
Sep 19, 2016 | 68.42 | 68.92 | 68.16 | 68.74 | 3,825,218 | +0.31(+0.46%) |
Sep 16, 2016 | 68.34 | 68.52 | 67.88 | 68.42 | 4,900,345 | -0.02(-0.03%) |
Sep 15, 2016 | 67.83 | 68.65 | 67.53 | 68.44 | 3,056,100 | +0.46(+0.68%) |
Sep 14, 2016 | 68.31 | 68.81 | 67.75 | 67.98 | 3,064,426 | -0.16(-0.24%) |
Sep 13, 2016 | 68.48 | 68.48 | 67.72 | 68.15 | 3,626,508 | -0.52(-0.76%) |
Sep 12, 2016 | 67.72 | 68.85 | 67.56 | 68.67 | 3,787,604 | +0.73(+1.07%) |
Sep 09, 2016 | 69.14 | 69.14 | 67.90 | 67.94 | 4,782,148 | -1.43(-2.07%) |
Sep 08, 2016 | 69.49 | 69.61 | 68.95 | 69.37 | 5,073,430 | +1.13(+1.65%) |
Sep 07, 2016 | 68.16 | 68.50 | 67.96 | 68.24 | 3,422,877 | +0.07(+0.10%) |
Sep 06, 2016 | 66.97 | 68.34 | 66.97 | 68.17 | 6,366,955 | +1.44(+2.16%) |
Sep 02, 2016 | 67.31 | 66.73 | 66.73 | 66.73 | 4,541,377 | -0.33(-0.49%) |
Sep 01, 2016 | 67.51 | 67.73 | 66.69 | 67.06 | 4,082,219 | -0.45(-0.67%) |
Aug 31, 2016 | 67.63 | 67.81 | 67.32 | 67.51 | 2,513,620 | -0.02(-0.03%) |
Aug 30, 2016 | 68.25 | 68.25 | 67.41 | 67.53 | 2,333,509 | -0.72(-1.06%) |
Aug 29, 2016 | 68.02 | 68.37 | 67.77 | 68.25 | 2,537,411 | +0.31(+0.46%) |
Aug 26, 2016 | 67.77 | 68.44 | 67.59 | 67.94 | 2,996,932 | +0.20(+0.29%) |
Aug 25, 2016 | 68.11 | 68.75 | 67.56 | 67.74 | 3,225,205 | -0.37(-0.55%) |
Aug 24, 2016 | 69.21 | 69.46 | 67.89 | 68.11 | 3,942,039 | -0.98(-1.42%) |
Aug 23, 2016 | 69.19 | 69.44 | 68.98 | 69.09 | 3,924,255 | +0.24(+0.35%) |
Aug 22, 2016 | 68.88 | 69.38 | 68.62 | 68.85 | 3,635,769 | +0.20(+0.29%) |
Aug 19, 2016 | 69.08 | 69.28 | 68.41 | 68.65 | 4,314,057 | -0.63(-0.90%) |
Aug 18, 2016 | 69.55 | 69.80 | 69.02 | 69.28 | 3,498,368 | -0.29(-0.41%) |
Aug 17, 2016 | 69.61 | 69.77 | 69.10 | 69.56 | 2,901,612 | +0.23(+0.34%) |
Aug 16, 2016 | 69.68 | 69.81 | 69.33 | 69.33 | 2,486,083 | -0.36(-0.52%) |
Aug 15, 2016 | 69.75 | 70.00 | 69.53 | 69.69 | 3,201,997 | +0.03(+0.05%) |
Aug 12, 2016 | 69.63 | 70.09 | 69.38 | 69.66 | 2,907,924 | -0.30(-0.42%) |
Aug 11, 2016 | 69.45 | 70.04 | 69.45 | 69.95 | 2,773,144 | +0.45(+0.65%) |
Aug 10, 2016 | 69.13 | 70.03 | 68.74 | 69.50 | 5,744,643 | -0.82(-1.17%) |
Aug 09, 2016 | 70.54 | 70.87 | 69.63 | 70.32 | 2,599,626 | -0.09(-0.12%) |
Aug 08, 2016 | 70.27 | 70.62 | 69.42 | 70.41 | 4,899,347 | +0.03(+0.05%) |
Aug 05, 2016 | 71.11 | 71.20 | 69.92 | 70.37 | 6,822,788 | -0.74(-1.04%) |
Aug 04, 2016 | 71.63 | 71.63 | 71.07 | 71.11 | 2,426,659 | -0.26(-0.36%) |
Aug 03, 2016 | 71.98 | 71.98 | 71.06 | 71.37 | 3,408,400 | -0.52(-0.72%) |
Aug 02, 2016 | 71.74 | 72.22 | 71.24 | 71.89 | 3,871,130 | +0.12(+0.17%) |
Aug 01, 2016 | 71.63 | 72.29 | 71.56 | 71.77 | 3,628,931 | +0.25(+0.35%) |
Jul 29, 2016 | 71.68 | 72.00 | 71.30 | 71.52 | 3,495,651 | -0.03(-0.05%) |
Jul 28, 2016 | 71.83 | 71.95 | 70.71 | 71.55 | 5,634,861 | -0.41(-0.56%) |
Jul 27, 2016 | 70.97 | 72.12 | 70.88 | 71.96 | 4,702,237 | +1.13(+1.60%) |
Jul 26, 2016 | 71.40 | 71.92 | 70.43 | 70.83 | 5,951,164 | +0.09(+0.13%) |
Jul 25, 2016 | 70.40 | 70.75 | 69.89 | 70.73 | 4,844,468 | +0.34(+0.48%) |
Jul 22, 2016 | 69.37 | 70.50 | 69.27 | 70.40 | 5,002,767 | +1.03(+1.48%) |
Jul 21, 2016 | 69.20 | 69.54 | 69.04 | 69.37 | 3,145,464 | +0.10(+0.15%) |
Jul 20, 2016 | 69.26 | 69.47 | 69.02 | 69.27 | 3,257,987 | +0.27(+0.39%) |
Jul 19, 2016 | 68.90 | 69.24 | 68.66 | 69.00 | 3,828,933 | +0.02(+0.03%) |
Jul 18, 2016 | 69.35 | 69.54 | 68.90 | 68.98 | 3,578,483 | -0.23(-0.34%) |
Jul 15, 2016 | 69.87 | 69.89 | 68.97 | 69.22 | 5,249,153 | -0.32(-0.46%) |
Jul 14, 2016 | 68.59 | 69.62 | 68.51 | 69.54 | 4,431,676 | +1.06(+1.55%) |
Jul 13, 2016 | 68.95 | 69.05 | 68.45 | 68.47 | 3,381,016 | -0.27(-0.39%) |
Jul 12, 2016 | 68.71 | 68.89 | 68.14 | 68.74 | 5,134,174 | +0.46(+0.67%) |
Jul 11, 2016 | 68.63 | 68.83 | 68.12 | 68.28 | 4,011,720 | -0.45(-0.65%) |
Jul 08, 2016 | 68.44 | 68.94 | 68.44 | 68.73 | 3,633,304 | +0.29(+0.43%) |
Jul 07, 2016 | 68.88 | 69.07 | 67.86 | 68.44 | 4,157,633 | -0.60(-0.87%) |
Jul 06, 2016 | 68.44 | 69.37 | 68.25 | 69.04 | 5,412,154 | +0.33(+0.48%) |
Jul 05, 2016 | 68.00 | 68.94 | 67.95 | 68.72 | 3,809,064 | +0.60(+0.87%) |
Jul 01, 2016 | 68.07 | 68.12 | 68.12 | 68.12 | 3,372,162 | +0.17(+0.25%) |
Jun 30, 2016 | 67.47 | 68.00 | 66.83 | 67.95 | 4,655,792 | +0.52(+0.77%) |
Jun 29, 2016 | 65.47 | 67.51 | 65.46 | 67.43 | 8,255,992 | +2.59(+3.99%) |
Jun 28, 2016 | 64.82 | 65.79 | 63.63 | 64.84 | 9,285,163 | +0.22(+0.35%) |
Jun 27, 2016 | 63.90 | 64.77 | 63.16 | 64.62 | 8,875,653 | +0.48(+0.75%) |
Jun 24, 2016 | 62.51 | 64.82 | 62.01 | 64.13 | 12,135,954 | +0.34(+0.53%) |
Jun 23, 2016 | 63.50 | 63.80 | 63.16 | 63.80 | 3,465,048 | +0.75(+1.19%) |
Jun 22, 2016 | 62.56 | 63.77 | 62.56 | 63.05 | 5,112,142 | +0.43(+0.69%) |
Jun 21, 2016 | 63.59 | 63.68 | 62.58 | 62.62 | 6,953,902 | -0.61(-0.97%) |
Jun 20, 2016 | 64.24 | 64.45 | 63.18 | 63.23 | 4,218,793 | -0.50(-0.79%) |
Jun 17, 2016 | 64.41 | 64.78 | 63.40 | 63.73 | 7,654,960 | -0.34(-0.53%) |
Jun 16, 2016 | 63.39 | 64.25 | 62.94 | 64.07 | 5,550,208 | +0.47(+0.73%) |
Jun 15, 2016 | 64.48 | 64.62 | 63.51 | 63.60 | 3,950,859 | -0.53(-0.82%) |
Jun 14, 2016 | 63.45 | 64.17 | 63.04 | 64.13 | 4,278,744 | +0.40(+0.62%) |
Jun 13, 2016 | 63.92 | 64.69 | 63.56 | 63.73 | 4,365,914 | -0.08(-0.12%) |
Jun 10, 2016 | 63.93 | 64.01 | 63.13 | 63.81 | 4,779,847 | -0.41(-0.64%) |
Jun 09, 2016 | 64.51 | 65.18 | 64.06 | 64.22 | 3,199,314 | -0.41(-0.64%) |
Jun 08, 2016 | 64.42 | 64.79 | 64.19 | 64.63 | 3,702,798 | +0.18(+0.28%) |
Jun 07, 2016 | 64.38 | 64.76 | 64.29 | 64.45 | 3,364,347 | -0.12(-0.19%) |
Jun 06, 2016 | 64.81 | 65.14 | 64.02 | 64.57 | 3,771,235 | -0.24(-0.37%) |
Jun 03, 2016 | 65.14 | 65.23 | 64.07 | 64.82 | 6,164,572 | -0.29(-0.45%) |
Jun 02, 2016 | 64.90 | 65.30 | 64.63 | 65.11 | 3,745,449 | +0.45(+0.69%) |
Jun 01, 2016 | 64.63 | 65.09 | 64.44 | 64.66 | 2,839,776 | -0.08(-0.12%) |
May 31, 2016 | 64.72 | 65.26 | 64.46 | 64.74 | 5,144,428 | +0.03(+0.05%) |
May 27, 2016 | 65.16 | 64.70 | 64.70 | 64.70 | 3,763,780 | -0.46(-0.70%) |
May 26, 2016 | 64.37 | 65.23 | 64.08 | 65.16 | 3,076,583 | +0.85(+1.31%) |
May 25, 2016 | 65.14 | 65.14 | 64.24 | 64.32 | 5,356,470 | -0.39(-0.60%) |
May 24, 2016 | 64.32 | 64.88 | 64.16 | 64.70 | 4,302,174 | +0.79(+1.23%) |
May 23, 2016 | 64.71 | 64.83 | 63.78 | 63.92 | 5,147,276 | -0.63(-0.98%) |
May 20, 2016 | 64.53 | 65.18 | 64.44 | 64.55 | 5,434,648 | +0.43(+0.67%) |
May 19, 2016 | 64.82 | 64.91 | 63.62 | 64.12 | 5,619,691 | -1.74(-2.65%) |
May 18, 2016 | 65.92 | 66.31 | 65.24 | 65.86 | 5,406,484 | -0.05(-0.08%) |
May 17, 2016 | 67.48 | 67.91 | 65.16 | 65.91 | 8,290,543 | -1.64(-2.43%) |
May 16, 2016 | 65.56 | 67.71 | 65.56 | 67.55 | 5,308,201 | +1.69(+2.57%) |
May 13, 2016 | 65.42 | 66.48 | 65.20 | 65.86 | 4,206,695 | +0.32(+0.49%) |
May 12, 2016 | 66.20 | 66.39 | 65.02 | 65.54 | 4,730,783 | -0.30(-0.46%) |
May 11, 2016 | 65.55 | 66.49 | 65.44 | 65.84 | 4,307,086 | -0.05(-0.08%) |
May 10, 2016 | 65.39 | 66.11 | 65.18 | 65.89 | 5,093,940 | +1.11(+1.71%) |
May 09, 2016 | 64.09 | 65.05 | 64.08 | 64.79 | 3,457,200 | +0.85(+1.33%) |
May 06, 2016 | 64.04 | 64.24 | 62.86 | 63.94 | 4,896,617 | -0.57(-0.89%) |
May 05, 2016 | 64.04 | 64.62 | 63.90 | 64.51 | 4,020,950 | +0.34(+0.53%) |
May 04, 2016 | 64.43 | 64.81 | 63.97 | 64.17 | 4,873,194 | -1.18(-1.81%) |
May 03, 2016 | 65.43 | 65.70 | 64.79 | 65.35 | 3,815,988 | -0.43(-0.65%) |
May 02, 2016 | 65.10 | 66.07 | 64.98 | 65.78 | 4,167,630 | +1.05(+1.62%) |
Apr 29, 2016 | 65.58 | 65.58 | 64.37 | 64.74 | 3,951,247 | -0.80(-1.22%) |
Apr 28, 2016 | 65.24 | 65.71 | 64.86 | 65.53 | 5,113,711 | -0.04(-0.07%) |
Apr 27, 2016 | 65.59 | 66.13 | 64.99 | 65.58 | 4,306,202 | +0.21(+0.31%) |
Apr 26, 2016 | 65.67 | 67.11 | 65.22 | 65.37 | 6,239,389 | -1.43(-2.14%) |
Apr 25, 2016 | 66.39 | 66.85 | 66.13 | 66.80 | 4,394,565 | +0.09(+0.14%) |
Apr 22, 2016 | 66.08 | 66.80 | 65.94 | 66.71 | 3,146,829 | +0.39(+0.59%) |
Apr 21, 2016 | 66.14 | 66.94 | 65.92 | 66.31 | 3,834,413 | +0.25(+0.38%) |
Apr 20, 2016 | 66.24 | 66.66 | 65.63 | 66.07 | 4,724,430 | -0.15(-0.22%) |
Apr 19, 2016 | 66.49 | 67.28 | 65.69 | 66.21 | 4,456,405 | +0.03(+0.04%) |
Apr 18, 2016 | 64.78 | 66.22 | 64.45 | 66.19 | 4,770,975 | +1.45(+2.24%) |
Apr 15, 2016 | 64.81 | 65.35 | 64.36 | 64.74 | 3,508,880 | -0.09(-0.13%) |
Apr 14, 2016 | 64.54 | 64.99 | 64.11 | 64.82 | 3,525,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.05 | 64.48 | 63.49 | 64.42 | 2,731,922 | +0.51(+0.79%) |
Apr 12, 2016 | 63.24 | 64.53 | 63.02 | 63.91 | 3,324,939 | +0.53(+0.84%) |
Apr 11, 2016 | 63.84 | 64.06 | 63.25 | 63.38 | 3,909,788 | -0.38(-0.59%) |
Apr 08, 2016 | 64.52 | 64.52 | 63.31 | 63.76 | 3,763,062 | -0.17(-0.27%) |
Apr 07, 2016 | 63.86 | 64.42 | 63.30 | 63.93 | 4,344,976 | -0.15(-0.23%) |
Apr 06, 2016 | 62.40 | 64.33 | 62.40 | 64.08 | 6,614,232 | +1.47(+2.35%) |
Apr 05, 2016 | 62.38 | 63.13 | 62.12 | 62.60 | 4,190,592 | -0.12(-0.19%) |
Apr 04, 2016 | 63.05 | 63.25 | 62.47 | 62.72 | 3,262,510 | -0.21(-0.33%) |
Apr 01, 2016 | 61.37 | 63.17 | 61.31 | 62.93 | 4,764,406 | +1.21(+1.96%) |
Mar 31, 2016 | 61.51 | 61.99 | 60.94 | 61.72 | 4,293,521 | +0.20(+0.32%) |
Mar 30, 2016 | 61.69 | 61.99 | 60.91 | 61.52 | 3,594,690 | +0.07(+0.11%) |
Mar 29, 2016 | 60.63 | 61.66 | 60.56 | 61.45 | 4,450,769 | +0.93(+1.53%) |
Mar 28, 2016 | 61.15 | 61.25 | 60.32 | 60.53 | 3,105,687 | -0.43(-0.70%) |
Mar 24, 2016 | 60.55 | 60.96 | 60.96 | 60.96 | 3,375,197 | -0.04(-0.07%) |
Mar 23, 2016 | 61.86 | 61.91 | 60.78 | 61.00 | 4,532,051 | -0.64(-1.04%) |
Mar 22, 2016 | 60.18 | 61.92 | 60.13 | 61.64 | 8,931,634 | +1.43(+2.38%) |
Mar 21, 2016 | 60.68 | 60.90 | 59.86 | 60.21 | 6,883,694 | -0.60(-0.99%) |
Mar 18, 2016 | 59.31 | 60.90 | 59.19 | 60.81 | 11,820,886 | +1.62(+2.74%) |
Mar 17, 2016 | 61.91 | 62.01 | 58.18 | 59.19 | 17,992,254 | -2.93(-4.72%) |
Mar 16, 2016 | 61.10 | 62.48 | 61.00 | 62.12 | 6,168,554 | +1.06(+1.74%) |
Mar 15, 2016 | 61.41 | 61.71 | 59.65 | 61.06 | 16,040,218 | -2.29(-3.61%) |
Mar 14, 2016 | 63.65 | 63.94 | 63.25 | 63.35 | 3,735,613 | -0.63(-0.99%) |
Mar 11, 2016 | 62.97 | 64.24 | 62.73 | 63.98 | 4,115,249 | +1.40(+2.23%) |
Mar 10, 2016 | 63.43 | 63.61 | 62.08 | 62.59 | 5,156,034 | -0.45(-0.71%) |
Mar 09, 2016 | 63.01 | 63.37 | 62.57 | 63.03 | 2,767,494 | +0.46(+0.74%) |
Mar 08, 2016 | 62.52 | 63.90 | 62.47 | 62.57 | 3,822,171 | -0.34(-0.54%) |
Mar 07, 2016 | 62.71 | 63.39 | 62.40 | 62.91 | 4,016,972 | -0.17(-0.27%) |
Mar 04, 2016 | 62.89 | 63.48 | 62.48 | 63.08 | 4,061,998 | +0.30(+0.48%) |
Mar 03, 2016 | 63.25 | 63.33 | 62.21 | 62.78 | 5,281,140 | -0.66(-1.04%) |
Mar 02, 2016 | 62.34 | 63.47 | 62.09 | 63.44 | 7,862,323 | +1.10(+1.76%) |
Mar 01, 2016 | 62.25 | 62.41 | 61.59 | 62.35 | 5,298,904 | +0.63(+1.03%) |
Feb 29, 2016 | 62.89 | 62.89 | 61.69 | 61.71 | 6,685,196 | -1.37(-2.17%) |
Feb 26, 2016 | 64.64 | 64.96 | 62.92 | 63.08 | 5,609,378 | -1.05(-1.63%) |
Feb 25, 2016 | 63.66 | 64.19 | 63.23 | 64.13 | 5,025,121 | +0.62(+0.97%) |
Feb 24, 2016 | 62.85 | 63.67 | 62.26 | 63.51 | 4,242,246 | +0.54(+0.86%) |
Feb 23, 2016 | 62.65 | 63.85 | 62.62 | 62.97 | 5,146,608 | +0.39(+0.63%) |
Feb 22, 2016 | 62.49 | 63.12 | 61.80 | 62.58 | 6,617,997 | +0.34(+0.55%) |
Feb 19, 2016 | 62.30 | 62.63 | 61.88 | 62.23 | 7,759,607 | -0.74(-1.17%) |
Feb 18, 2016 | 62.93 | 63.90 | 62.71 | 62.97 | 6,557,477 | -1.04(-1.62%) |
Feb 17, 2016 | 63.43 | 64.21 | 62.65 | 64.01 | 4,666,936 | +1.16(+1.84%) |
Feb 16, 2016 | 61.67 | 62.93 | 61.65 | 62.85 | 5,613,329 | +1.77(+2.89%) |
Feb 12, 2016 | 61.34 | 61.09 | 61.09 | 61.09 | 7,388,357 | -0.13(-0.21%) |
Feb 11, 2016 | 61.88 | 62.25 | 60.71 | 61.21 | 6,329,867 | -1.41(-2.26%) |
Feb 10, 2016 | 63.19 | 64.17 | 62.55 | 62.63 | 5,539,733 | -0.14(-0.22%) |
Feb 09, 2016 | 62.50 | 63.80 | 61.90 | 62.77 | 6,062,189 | -0.38(-0.61%) |
Feb 08, 2016 | 62.60 | 63.48 | 61.99 | 63.15 | 5,108,909 | -0.11(-0.17%) |
Feb 05, 2016 | 63.12 | 64.54 | 62.60 | 63.26 | 7,416,528 | +0.03(+0.05%) |
Feb 04, 2016 | 64.65 | 65.14 | 62.51 | 63.23 | 7,447,577 | -1.54(-2.38%) |
Feb 03, 2016 | 65.08 | 66.01 | 63.17 | 64.77 | 8,184,458 | -0.18(-0.28%) |
Feb 02, 2016 | 66.10 | 66.65 | 64.77 | 64.94 | 5,644,143 | -1.79(-2.68%) |
Feb 01, 2016 | 66.57 | 67.38 | 65.78 | 66.73 | 4,765,163 | -0.60(-0.88%) |
Jan 29, 2016 | 65.85 | 67.60 | 65.74 | 67.33 | 8,273,825 | +1.95(+2.98%) |
Jan 28, 2016 | 69.69 | 70.05 | 65.15 | 65.38 | 11,899,031 | -4.21(-6.05%) |
Jan 27, 2016 | 69.46 | 70.86 | 68.91 | 69.59 | 5,100,994 | -0.17(-0.24%) |
Jan 26, 2016 | 69.58 | 69.94 | 68.87 | 69.76 | 5,384,720 | +0.21(+0.31%) |
Jan 25, 2016 | 70.22 | 70.82 | 69.47 | 69.55 | 3,093,092 | -0.66(-0.93%) |
Jan 22, 2016 | 70.14 | 70.78 | 69.72 | 70.21 | 4,060,640 | +0.92(+1.33%) |
Jan 21, 2016 | 70.27 | 70.32 | 68.60 | 69.29 | 5,793,105 | -1.04(-1.48%) |
Jan 20, 2016 | 69.67 | 71.05 | 68.44 | 70.32 | 9,812,179 | -0.52(-0.73%) |
Jan 19, 2016 | 70.06 | 72.18 | 69.76 | 70.84 | 10,761,008 | +1.69(+2.45%) |
Jan 15, 2016 | 68.68 | 69.15 | 69.15 | 69.15 | 7,841,255 | -1.11(-1.57%) |
Jan 14, 2016 | 67.48 | 70.42 | 67.14 | 70.26 | 9,696,763 | +2.76(+4.09%) |
Jan 13, 2016 | 68.72 | 68.79 | 67.32 | 67.50 | 5,437,595 | -0.94(-1.37%) |
Jan 12, 2016 | 68.61 | 68.95 | 67.69 | 68.43 | 5,085,697 | +0.11(+0.16%) |
Jan 11, 2016 | 69.20 | 69.73 | 67.10 | 68.32 | 5,744,208 | -0.83(-1.21%) |
Jan 08, 2016 | 69.52 | 70.21 | 68.98 | 69.16 | 6,908,256 | -0.14(-0.20%) |
Jan 07, 2016 | 69.48 | 70.49 | 68.80 | 69.29 | 6,852,160 | -1.85(-2.60%) |
Jan 06, 2016 | 70.38 | 72.25 | 70.22 | 71.14 | 7,786,603 | -0.45(-0.63%) |
Jan 05, 2016 | 70.56 | 72.69 | 70.54 | 71.59 | 8,764,951 | +1.06(+1.50%) |