Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.01 | 67.66 | 64.79 | 67.44 | 7,954,385 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.82 | 65.01 | 65.40 | 6,749,898 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 66.00 | 3,578,278 | +0.70(+1.07%) |
Jan 26, 2017 | 65.65 | 65.97 | 65.26 | 65.30 | 4,276,367 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,540 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,851 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,677 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,783 | -0.03(-0.04%) |
Jan 19, 2017 | 67.83 | 67.96 | 67.20 | 67.27 | 5,070,213 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.04 | 67.31 | 67.88 | 3,838,181 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,611,942 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.55 | 13,593,472 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,796,930 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,552 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,841 | +0.53(+0.79%) |
Jan 06, 2017 | 66.07 | 66.60 | 65.69 | 66.25 | 2,623,268 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.18 | 65.16 | 66.18 | 3,781,558 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,293 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,719 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,068 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.89 | 63.96 | 3,719,931 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,182,983 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,513,979 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,843 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,854,913 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,206 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,357,874 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.25 | 7,013,339 | -0.85(-1.41%) |
Dec 13, 2016 | 59.53 | 60.31 | 59.53 | 60.09 | 6,786,467 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,022,977 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,445 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.90 | 58.12 | 58.83 | 5,495,436 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,611 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,177 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.81 | 58.43 | 58.89 | 8,321,996 | -0.39(-0.66%) |
Dec 02, 2016 | 58.05 | 59.88 | 57.75 | 59.28 | 14,017,323 | +1.52(+2.64%) |
Dec 01, 2016 | 58.91 | 58.92 | 57.49 | 57.76 | 8,185,316 | -1.01(-1.71%) |
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,217 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.18 | 58.20 | 58.79 | 10,199,874 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,335 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,549 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,388 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.63 | 67.10 | 4,637,533 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,675 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.04 | 5,161,797 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.26 | 67.36 | 2,195,687 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.70 | 67.69 | 3,538,044 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,631 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,583 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,633 | +0.40(+0.59%) |
Nov 09, 2016 | 67.11 | 68.98 | 67.02 | 68.18 | 8,430,295 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,462 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,559 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,633 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,146 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,535 | -0.29(-0.45%) |
Nov 01, 2016 | 64.20 | 64.35 | 62.50 | 63.48 | 9,416,484 | -0.75(-1.16%) |
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,324 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,465 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,128 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,080 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,767,943 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.45 | 67.36 | 67.47 | 5,014,960 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,188 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,355 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.31 | 68.33 | 3,436,165 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,004 | +0.21(+0.31%) |
Oct 17, 2016 | 69.18 | 69.18 | 67.85 | 68.31 | 4,466,113 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,452 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,626 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.52 | 69.98 | 70.03 | 4,173,110 | -1.13(-1.59%) |
Oct 11, 2016 | 71.85 | 72.06 | 70.67 | 71.16 | 4,849,607 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.25 | 5,298,221 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.72 | 71.40 | 4,876,263 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,399 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,355 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.18 | 70.55 | 3,660,663 | +0.10(+0.14%) |
Oct 03, 2016 | 69.58 | 70.52 | 69.31 | 70.45 | 4,579,754 | +0.64(+0.92%) |
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,364 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,799 | -0.84(-1.20%) |
Sep 28, 2016 | 70.32 | 70.60 | 69.60 | 70.20 | 2,836,638 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.25 | 70.35 | 7,919,835 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,862 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,598 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,873 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,717 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,172,997 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,709 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,006 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,899 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,211 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,337 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,159 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,010 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,797 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,053 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,121 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,649 | -0.33(-0.49%) |
Sep 01, 2016 | 67.63 | 67.84 | 66.80 | 67.18 | 4,075,272 | -0.45(-0.67%) |
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,342 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,538 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,094 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.71 | 68.05 | 2,991,832 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,717 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.58 | 68.00 | 68.23 | 3,935,331 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,578 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,583 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,716 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.92 | 69.14 | 69.39 | 3,492,415 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,674 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.45 | 69.45 | 2,481,852 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.65 | 69.81 | 3,196,549 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.78 | 2,902,976 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,425 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,868 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,203 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,010 | +0.03(+0.05%) |
Aug 05, 2016 | 71.24 | 71.32 | 70.04 | 70.49 | 6,811,178 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.24 | 2,422,530 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,601 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.37 | 72.01 | 3,864,543 | +0.12(+0.17%) |
Aug 01, 2016 | 71.75 | 72.42 | 71.69 | 71.89 | 3,622,756 | +0.25(+0.35%) |
Jul 29, 2016 | 71.80 | 72.13 | 71.43 | 71.64 | 3,489,702 | -0.03(-0.05%) |
Jul 28, 2016 | 71.95 | 72.07 | 70.83 | 71.68 | 5,625,273 | -0.41(-0.56%) |
Jul 27, 2016 | 71.09 | 72.25 | 71.00 | 72.08 | 4,694,236 | +1.13(+1.60%) |
Jul 26, 2016 | 71.52 | 72.04 | 70.55 | 70.95 | 5,941,038 | +0.10(+0.13%) |
Jul 25, 2016 | 70.52 | 70.87 | 70.01 | 70.86 | 4,836,225 | +0.34(+0.48%) |
Jul 22, 2016 | 69.49 | 70.62 | 69.39 | 70.52 | 4,994,254 | +1.03(+1.48%) |
Jul 21, 2016 | 69.32 | 69.66 | 69.16 | 69.49 | 3,140,112 | +0.10(+0.15%) |
Jul 20, 2016 | 69.38 | 69.59 | 69.14 | 69.39 | 3,252,443 | +0.27(+0.39%) |
Jul 19, 2016 | 69.01 | 69.36 | 68.78 | 69.12 | 3,822,418 | +0.02(+0.03%) |
Jul 18, 2016 | 69.46 | 69.65 | 69.02 | 69.10 | 3,572,394 | -0.23(-0.34%) |
Jul 15, 2016 | 69.99 | 70.01 | 69.09 | 69.33 | 5,240,221 | -0.32(-0.46%) |
Jul 14, 2016 | 68.71 | 69.74 | 68.63 | 69.65 | 4,424,135 | +1.06(+1.55%) |
Jul 13, 2016 | 69.07 | 69.17 | 68.56 | 68.59 | 3,375,263 | -0.27(-0.39%) |
Jul 12, 2016 | 68.82 | 69.01 | 68.25 | 68.86 | 5,125,438 | +0.46(+0.67%) |
Jul 11, 2016 | 68.75 | 68.95 | 68.24 | 68.40 | 4,004,894 | -0.45(-0.65%) |
Jul 08, 2016 | 68.56 | 69.06 | 68.56 | 68.85 | 3,627,121 | +0.29(+0.43%) |
Jul 07, 2016 | 69.00 | 69.19 | 67.97 | 68.56 | 4,150,559 | -0.61(-0.87%) |
Jul 06, 2016 | 68.56 | 69.49 | 68.37 | 69.16 | 5,402,945 | +0.33(+0.48%) |
Jul 05, 2016 | 68.12 | 69.06 | 68.06 | 68.83 | 3,802,582 | +0.60(+0.87%) |
Jul 01, 2016 | 68.18 | 68.24 | 68.24 | 68.24 | 3,366,424 | +0.17(+0.25%) |
Jun 30, 2016 | 67.59 | 68.12 | 66.95 | 68.06 | 4,647,870 | +0.52(+0.77%) |
Jun 29, 2016 | 65.58 | 67.62 | 65.57 | 67.55 | 8,241,944 | +2.59(+3.99%) |
Jun 28, 2016 | 64.93 | 65.90 | 63.74 | 64.95 | 9,269,363 | +0.22(+0.35%) |
Jun 27, 2016 | 64.01 | 64.88 | 63.27 | 64.73 | 8,860,550 | +0.48(+0.75%) |
Jun 24, 2016 | 62.62 | 64.93 | 62.12 | 64.24 | 12,115,303 | +0.34(+0.53%) |
Jun 23, 2016 | 63.60 | 63.91 | 63.27 | 63.91 | 3,459,152 | +0.75(+1.19%) |
Jun 22, 2016 | 62.66 | 63.88 | 62.66 | 63.15 | 5,103,443 | +0.43(+0.69%) |
Jun 21, 2016 | 63.70 | 63.79 | 62.69 | 62.72 | 6,942,069 | -0.61(-0.97%) |
Jun 20, 2016 | 64.35 | 64.56 | 63.28 | 63.34 | 4,211,614 | -0.50(-0.79%) |
Jun 17, 2016 | 64.52 | 64.89 | 63.50 | 63.84 | 7,641,935 | -0.34(-0.53%) |
Jun 16, 2016 | 63.50 | 64.36 | 63.05 | 64.17 | 5,540,764 | +0.47(+0.73%) |
Jun 15, 2016 | 64.59 | 64.73 | 63.62 | 63.71 | 3,944,136 | -0.53(-0.82%) |
Jun 14, 2016 | 63.56 | 64.28 | 63.15 | 64.23 | 4,271,464 | +0.40(+0.62%) |
Jun 13, 2016 | 64.03 | 64.80 | 63.67 | 63.84 | 4,358,485 | -0.08(-0.12%) |
Jun 10, 2016 | 64.04 | 64.12 | 63.24 | 63.91 | 4,771,714 | -0.41(-0.64%) |
Jun 09, 2016 | 64.62 | 65.29 | 64.17 | 64.33 | 3,193,870 | -0.41(-0.64%) |
Jun 08, 2016 | 64.53 | 64.90 | 64.30 | 64.74 | 3,696,498 | +0.18(+0.28%) |
Jun 07, 2016 | 64.49 | 64.87 | 64.40 | 64.56 | 3,358,622 | -0.12(-0.19%) |
Jun 06, 2016 | 64.92 | 65.25 | 64.13 | 64.68 | 3,764,818 | -0.24(-0.37%) |
Jun 03, 2016 | 65.25 | 65.34 | 64.17 | 64.93 | 6,154,082 | -0.29(-0.45%) |
Jun 02, 2016 | 65.01 | 65.41 | 64.74 | 65.22 | 3,739,075 | +0.45(+0.69%) |
Jun 01, 2016 | 64.74 | 65.20 | 64.55 | 64.77 | 2,834,944 | -0.08(-0.12%) |
May 31, 2016 | 64.83 | 65.37 | 64.57 | 64.85 | 5,135,674 | +0.03(+0.05%) |
May 27, 2016 | 65.27 | 64.81 | 64.81 | 64.81 | 3,757,376 | -0.46(-0.70%) |
May 26, 2016 | 64.48 | 65.34 | 64.19 | 65.27 | 3,071,348 | +0.85(+1.31%) |
May 25, 2016 | 65.25 | 65.25 | 64.35 | 64.42 | 5,347,355 | -0.39(-0.60%) |
May 24, 2016 | 64.43 | 65.00 | 64.27 | 64.81 | 4,294,854 | +0.79(+1.23%) |
May 23, 2016 | 64.82 | 64.94 | 63.89 | 64.03 | 5,138,518 | -0.63(-0.98%) |
May 20, 2016 | 64.64 | 65.29 | 64.55 | 64.66 | 5,425,401 | +0.43(+0.67%) |
May 19, 2016 | 64.93 | 65.02 | 63.73 | 64.23 | 5,610,128 | -1.75(-2.65%) |
May 18, 2016 | 66.03 | 66.42 | 65.35 | 65.97 | 5,397,285 | -0.05(-0.08%) |
May 17, 2016 | 67.60 | 68.03 | 65.27 | 66.02 | 8,276,435 | -1.64(-2.43%) |
May 16, 2016 | 65.67 | 67.82 | 65.67 | 67.67 | 5,299,168 | +1.69(+2.57%) |
May 13, 2016 | 65.53 | 66.59 | 65.32 | 65.97 | 4,199,537 | +0.32(+0.49%) |
May 12, 2016 | 66.31 | 66.50 | 65.13 | 65.65 | 4,722,733 | -0.30(-0.46%) |
May 11, 2016 | 65.66 | 66.60 | 65.55 | 65.95 | 4,299,757 | -0.05(-0.08%) |
May 10, 2016 | 65.50 | 66.22 | 65.29 | 66.01 | 5,085,272 | +1.11(+1.71%) |
May 09, 2016 | 64.20 | 65.17 | 64.19 | 64.90 | 3,451,317 | +0.85(+1.33%) |
May 06, 2016 | 64.15 | 64.35 | 62.97 | 64.05 | 4,888,285 | -0.58(-0.89%) |
May 05, 2016 | 64.15 | 64.73 | 64.01 | 64.62 | 4,014,108 | +0.34(+0.53%) |
May 04, 2016 | 64.54 | 64.92 | 64.07 | 64.28 | 4,864,902 | -1.18(-1.81%) |
May 03, 2016 | 65.54 | 65.81 | 64.90 | 65.47 | 3,809,495 | -0.43(-0.65%) |
May 02, 2016 | 65.21 | 66.18 | 65.09 | 65.89 | 4,160,538 | +1.05(+1.62%) |
Apr 29, 2016 | 65.69 | 65.69 | 64.48 | 64.85 | 3,944,523 | -0.80(-1.22%) |
Apr 28, 2016 | 65.35 | 65.82 | 64.97 | 65.65 | 5,105,009 | -0.04(-0.07%) |
Apr 27, 2016 | 65.70 | 66.25 | 65.10 | 65.69 | 4,298,875 | +0.21(+0.31%) |
Apr 26, 2016 | 65.78 | 67.23 | 65.33 | 65.48 | 6,228,772 | -1.43(-2.14%) |
Apr 25, 2016 | 66.50 | 66.97 | 66.24 | 66.92 | 4,387,087 | +0.09(+0.14%) |
Apr 22, 2016 | 66.20 | 66.92 | 66.05 | 66.82 | 3,141,474 | +0.39(+0.59%) |
Apr 21, 2016 | 66.26 | 67.05 | 66.03 | 66.43 | 3,827,888 | +0.25(+0.38%) |
Apr 20, 2016 | 66.35 | 66.77 | 65.74 | 66.18 | 4,716,390 | -0.15(-0.22%) |
Apr 19, 2016 | 66.61 | 67.40 | 65.80 | 66.32 | 4,448,822 | +0.03(+0.04%) |
Apr 18, 2016 | 64.89 | 66.33 | 64.56 | 66.30 | 4,762,856 | +1.45(+2.24%) |
Apr 15, 2016 | 64.92 | 65.47 | 64.47 | 64.85 | 3,502,909 | -0.09(-0.13%) |
Apr 14, 2016 | 64.65 | 65.11 | 64.22 | 64.93 | 3,519,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.16 | 64.59 | 63.60 | 64.53 | 2,727,273 | +0.51(+0.79%) |
Apr 12, 2016 | 63.34 | 64.64 | 63.13 | 64.02 | 3,319,281 | +0.53(+0.84%) |
Apr 11, 2016 | 63.95 | 64.17 | 63.36 | 63.49 | 3,903,134 | -0.38(-0.59%) |
Apr 08, 2016 | 64.63 | 64.63 | 63.41 | 63.87 | 3,756,659 | -0.17(-0.27%) |
Apr 07, 2016 | 63.97 | 64.53 | 63.41 | 64.04 | 4,337,582 | -0.15(-0.23%) |
Apr 06, 2016 | 62.50 | 64.44 | 62.50 | 64.19 | 6,602,977 | +1.48(+2.35%) |
Apr 05, 2016 | 62.49 | 63.23 | 62.23 | 62.71 | 4,183,461 | -0.12(-0.19%) |
Apr 04, 2016 | 63.16 | 63.35 | 62.58 | 62.83 | 3,256,958 | -0.21(-0.33%) |
Apr 01, 2016 | 61.47 | 63.28 | 61.41 | 63.04 | 4,756,299 | +1.21(+1.96%) |
Mar 31, 2016 | 61.62 | 62.10 | 61.04 | 61.83 | 4,286,215 | +0.20(+0.32%) |
Mar 30, 2016 | 61.80 | 62.10 | 61.02 | 61.63 | 3,588,573 | +0.07(+0.11%) |
Mar 29, 2016 | 60.73 | 61.77 | 60.67 | 61.56 | 4,443,195 | +0.93(+1.53%) |
Mar 28, 2016 | 61.26 | 61.36 | 60.43 | 60.63 | 3,100,402 | -0.43(-0.70%) |
Mar 24, 2016 | 60.66 | 61.06 | 61.06 | 61.06 | 3,369,454 | -0.04(-0.07%) |
Mar 23, 2016 | 61.96 | 62.01 | 60.88 | 61.10 | 4,524,339 | -0.64(-1.04%) |
Mar 22, 2016 | 60.28 | 62.02 | 60.24 | 61.75 | 8,916,436 | +1.43(+2.38%) |
Mar 21, 2016 | 60.79 | 61.00 | 59.96 | 60.31 | 6,871,981 | -0.60(-0.99%) |
Mar 18, 2016 | 59.41 | 61.00 | 59.29 | 60.92 | 11,800,771 | +1.62(+2.74%) |
Mar 17, 2016 | 62.01 | 62.12 | 58.28 | 59.29 | 17,961,638 | -2.94(-4.72%) |
Mar 16, 2016 | 61.21 | 62.59 | 61.10 | 62.23 | 6,158,058 | +1.06(+1.74%) |
Mar 15, 2016 | 61.52 | 61.82 | 59.76 | 61.16 | 16,012,923 | -2.29(-3.61%) |
Mar 14, 2016 | 63.76 | 64.05 | 63.35 | 63.46 | 3,729,256 | -0.64(-0.99%) |
Mar 11, 2016 | 63.08 | 64.35 | 62.84 | 64.09 | 4,108,246 | +1.40(+2.23%) |
Mar 10, 2016 | 63.53 | 63.71 | 62.19 | 62.69 | 5,147,260 | -0.45(-0.71%) |
Mar 09, 2016 | 63.11 | 63.48 | 62.68 | 63.14 | 2,762,785 | +0.46(+0.74%) |
Mar 08, 2016 | 62.62 | 64.01 | 62.58 | 62.68 | 3,815,667 | -0.34(-0.55%) |
Mar 07, 2016 | 62.82 | 63.50 | 62.50 | 63.02 | 4,010,136 | -0.17(-0.27%) |
Mar 04, 2016 | 62.99 | 63.59 | 62.59 | 63.19 | 4,055,085 | +0.30(+0.48%) |
Mar 03, 2016 | 63.36 | 63.44 | 62.31 | 62.89 | 5,272,153 | -0.66(-1.04%) |
Mar 02, 2016 | 62.44 | 63.58 | 62.19 | 63.55 | 7,848,944 | +1.10(+1.76%) |
Mar 01, 2016 | 62.36 | 62.51 | 61.70 | 62.45 | 5,289,887 | +0.64(+1.03%) |
Feb 29, 2016 | 62.99 | 62.99 | 61.80 | 61.82 | 6,673,820 | -1.37(-2.17%) |
Feb 26, 2016 | 64.75 | 65.07 | 63.03 | 63.19 | 5,599,833 | -1.05(-1.63%) |
Feb 25, 2016 | 63.77 | 64.30 | 63.34 | 64.24 | 5,016,570 | +0.62(+0.97%) |
Feb 24, 2016 | 62.96 | 63.77 | 62.37 | 63.62 | 4,235,027 | +0.54(+0.86%) |
Feb 23, 2016 | 62.76 | 63.96 | 62.73 | 63.08 | 5,137,850 | +0.39(+0.63%) |
Feb 22, 2016 | 62.60 | 63.22 | 61.90 | 62.68 | 6,606,736 | +0.34(+0.55%) |
Feb 19, 2016 | 62.41 | 62.74 | 61.99 | 62.34 | 7,746,403 | -0.74(-1.17%) |
Feb 18, 2016 | 63.04 | 64.01 | 62.81 | 63.08 | 6,546,319 | -1.04(-1.62%) |
Feb 17, 2016 | 63.54 | 64.32 | 62.75 | 64.12 | 4,658,995 | +1.16(+1.84%) |
Feb 16, 2016 | 61.77 | 63.04 | 61.76 | 62.96 | 5,603,777 | +1.77(+2.89%) |
Feb 12, 2016 | 61.45 | 61.19 | 61.19 | 61.19 | 7,375,784 | -0.13(-0.21%) |
Feb 11, 2016 | 61.99 | 62.36 | 60.81 | 61.32 | 6,319,096 | -1.42(-2.26%) |
Feb 10, 2016 | 63.30 | 64.28 | 62.66 | 62.74 | 5,530,307 | -0.14(-0.22%) |
Feb 09, 2016 | 62.61 | 63.91 | 62.00 | 62.87 | 6,051,873 | -0.38(-0.61%) |
Feb 08, 2016 | 62.71 | 63.59 | 62.10 | 63.26 | 5,100,216 | -0.11(-0.17%) |
Feb 05, 2016 | 63.23 | 64.65 | 62.71 | 63.37 | 7,403,908 | +0.03(+0.05%) |
Feb 04, 2016 | 64.76 | 65.25 | 62.62 | 63.33 | 7,434,904 | -1.54(-2.38%) |
Feb 03, 2016 | 65.19 | 66.12 | 63.27 | 64.88 | 8,170,531 | -0.18(-0.28%) |
Feb 02, 2016 | 66.22 | 66.76 | 64.88 | 65.06 | 5,634,539 | -1.79(-2.68%) |