Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 78.79 | 78.79 | 78.79 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.38 | 79.76 | 79.00 | 79.70 | 388,067 | +0.45(+0.57%) |
Dec 28, 2016 | 81.51 | 81.84 | 79.17 | 79.25 | 660,067 | -2.22(-2.73%) |
Dec 27, 2016 | 81.36 | 81.88 | 81.10 | 81.47 | 250,120 | +0.17(+0.21%) |
Dec 23, 2016 | 81.30 | 81.30 | 81.30 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.46 | 81.95 | 80.74 | 80.93 | 414,136 | -0.79(-0.96%) |
Dec 21, 2016 | 81.77 | 82.37 | 81.54 | 81.72 | 432,793 | -0.05(-0.07%) |
Dec 20, 2016 | 81.55 | 82.20 | 81.16 | 81.77 | 502,799 | +0.31(+0.38%) |
Dec 19, 2016 | 81.88 | 82.07 | 80.89 | 81.46 | 885,850 | -0.21(-0.26%) |
Dec 16, 2016 | 82.42 | 82.84 | 80.62 | 81.67 | 1,785,832 | -0.54(-0.66%) |
Dec 15, 2016 | 82.69 | 83.10 | 81.75 | 82.21 | 886,255 | -0.11(-0.13%) |
Dec 14, 2016 | 83.43 | 84.02 | 82.27 | 82.32 | 1,560,845 | -1.08(-1.29%) |
Dec 13, 2016 | 83.72 | 83.97 | 82.64 | 83.40 | 1,055,393 | +0.10(+0.12%) |
Dec 12, 2016 | 82.92 | 83.56 | 82.70 | 83.31 | 772,825 | +0.57(+0.69%) |
Dec 09, 2016 | 83.63 | 83.63 | 82.22 | 82.73 | 953,044 | -1.01(-1.21%) |
Dec 08, 2016 | 82.10 | 84.15 | 81.47 | 83.74 | 1,714,896 | +2.74(+3.38%) |
Dec 07, 2016 | 78.67 | 81.07 | 78.67 | 81.01 | 882,629 | +2.26(+2.87%) |
Dec 06, 2016 | 78.22 | 79.03 | 78.09 | 78.75 | 1,460,774 | +0.04(+0.05%) |
Dec 05, 2016 | 78.05 | 78.86 | 77.91 | 78.71 | 1,286,668 | +1.30(+1.67%) |
Dec 02, 2016 | 78.16 | 78.43 | 76.97 | 77.41 | 743,079 | -0.72(-0.92%) |
Dec 01, 2016 | 80.54 | 80.54 | 77.91 | 78.13 | 1,270,549 | -1.94(-2.43%) |
Nov 30, 2016 | 79.01 | 80.94 | 79.01 | 80.08 | 1,886,998 | +1.67(+2.13%) |
Nov 29, 2016 | 76.25 | 79.52 | 75.81 | 78.41 | 1,269,729 | +1.82(+2.37%) |
Nov 28, 2016 | 76.72 | 77.34 | 76.55 | 76.59 | 599,652 | -0.04(-0.05%) |
Nov 25, 2016 | 76.56 | 77.08 | 76.36 | 76.63 | 219,469 | +0.11(+0.14%) |
Nov 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.64 | 77.18 | 76.19 | 76.90 | 716,824 | +0.41(+0.54%) |
Nov 21, 2016 | 75.54 | 76.54 | 75.33 | 76.49 | 815,582 | +1.27(+1.69%) |
Nov 18, 2016 | 75.67 | 75.97 | 74.97 | 75.22 | 580,746 | -0.47(-0.61%) |
Nov 17, 2016 | 74.74 | 75.91 | 74.60 | 75.69 | 986,881 | +1.30(+1.74%) |
Nov 16, 2016 | 73.24 | 74.64 | 72.83 | 74.39 | 1,180,127 | +1.30(+1.78%) |
Nov 15, 2016 | 70.47 | 73.13 | 70.47 | 73.09 | 1,393,069 | +2.77(+3.94%) |
Nov 14, 2016 | 73.64 | 73.89 | 69.62 | 70.32 | 2,119,609 | -3.06(-4.17%) |
Nov 11, 2016 | 73.89 | 74.33 | 73.11 | 73.37 | 1,222,747 | -0.99(-1.34%) |
Nov 10, 2016 | 73.65 | 74.80 | 73.07 | 74.37 | 1,427,470 | +1.00(+1.37%) |
Nov 09, 2016 | 74.72 | 75.00 | 72.26 | 73.36 | 2,879,629 | -2.13(-2.82%) |
Nov 08, 2016 | 78.44 | 79.26 | 75.42 | 75.49 | 1,993,153 | -3.22(-4.09%) |
Nov 07, 2016 | 77.56 | 79.26 | 77.26 | 78.71 | 1,548,190 | +2.55(+3.35%) |
Nov 04, 2016 | 76.26 | 77.00 | 75.44 | 76.15 | 926,710 | -0.29(-0.38%) |
Nov 03, 2016 | 75.35 | 77.07 | 75.08 | 76.45 | 1,106,236 | +1.41(+1.88%) |
Nov 02, 2016 | 75.27 | 75.65 | 74.62 | 75.03 | 687,346 | -0.59(-0.78%) |
Nov 01, 2016 | 76.24 | 76.87 | 75.00 | 75.63 | 1,174,321 | -0.59(-0.78%) |
Oct 31, 2016 | 75.68 | 76.78 | 75.48 | 76.22 | 1,211,508 | +0.58(+0.77%) |
Oct 28, 2016 | 75.03 | 76.67 | 75.01 | 75.63 | 710,563 | +0.78(+1.05%) |
Oct 27, 2016 | 74.59 | 75.18 | 74.14 | 74.85 | 696,001 | +0.88(+1.18%) |
Oct 26, 2016 | 74.16 | 74.80 | 73.60 | 73.97 | 764,304 | -0.92(-1.23%) |
Oct 25, 2016 | 75.89 | 75.89 | 74.80 | 74.90 | 465,393 | -1.15(-1.51%) |
Oct 24, 2016 | 75.75 | 76.16 | 74.99 | 76.04 | 667,026 | +1.06(+1.41%) |
Oct 21, 2016 | 75.62 | 75.62 | 74.38 | 74.99 | 651,555 | -0.75(-0.99%) |
Oct 20, 2016 | 74.76 | 76.12 | 74.69 | 75.73 | 479,188 | +0.39(+0.52%) |
Oct 19, 2016 | 74.62 | 75.40 | 73.90 | 75.34 | 606,060 | +0.85(+1.14%) |
Oct 18, 2016 | 75.23 | 75.45 | 74.47 | 74.49 | 551,864 | +0.36(+0.49%) |
Oct 17, 2016 | 73.72 | 74.36 | 73.66 | 74.13 | 653,203 | +0.36(+0.49%) |
Oct 14, 2016 | 74.02 | 74.60 | 73.68 | 73.76 | 680,915 | +0.38(+0.52%) |
Oct 13, 2016 | 73.22 | 73.85 | 72.14 | 73.38 | 726,653 | -0.65(-0.87%) |
Oct 12, 2016 | 74.54 | 74.54 | 73.23 | 74.03 | 885,540 | -0.52(-0.70%) |
Oct 11, 2016 | 75.74 | 75.89 | 74.17 | 74.55 | 573,457 | -1.61(-2.11%) |
Oct 10, 2016 | 75.92 | 77.07 | 75.80 | 76.15 | 682,951 | +1.01(+1.35%) |
Oct 07, 2016 | 76.47 | 76.47 | 74.47 | 75.14 | 1,067,680 | -1.16(-1.52%) |
Oct 06, 2016 | 75.74 | 76.51 | 75.63 | 76.30 | 1,073,845 | +0.18(+0.24%) |
Oct 05, 2016 | 76.10 | 76.56 | 75.46 | 76.12 | 1,068,479 | +0.75(+0.99%) |
Oct 04, 2016 | 77.51 | 77.89 | 75.30 | 75.37 | 1,158,392 | -2.02(-2.61%) |
Oct 03, 2016 | 77.72 | 77.95 | 76.71 | 77.39 | 1,058,187 | -0.60(-0.77%) |
Sep 30, 2016 | 76.56 | 78.30 | 76.16 | 77.99 | 1,512,578 | +2.13(+2.81%) |
Sep 29, 2016 | 77.42 | 77.82 | 75.78 | 75.85 | 1,315,043 | -1.57(-2.03%) |
Sep 28, 2016 | 76.12 | 77.53 | 75.74 | 77.42 | 1,126,470 | +1.93(+2.56%) |
Sep 27, 2016 | 74.27 | 75.59 | 74.27 | 75.49 | 911,769 | +0.96(+1.29%) |
Sep 26, 2016 | 73.76 | 74.97 | 73.69 | 74.53 | 1,481,198 | +0.87(+1.18%) |
Sep 23, 2016 | 73.68 | 73.96 | 73.17 | 73.66 | 1,308,811 | -0.41(-0.55%) |
Sep 22, 2016 | 73.91 | 74.62 | 73.81 | 74.07 | 1,740,183 | +0.92(+1.26%) |
Sep 21, 2016 | 70.75 | 73.19 | 70.71 | 73.15 | 1,626,179 | +3.10(+4.43%) |
Sep 20, 2016 | 71.09 | 71.67 | 70.05 | 70.05 | 1,050,749 | -0.78(-1.09%) |
Sep 19, 2016 | 70.34 | 71.14 | 70.28 | 70.83 | 851,714 | +0.83(+1.19%) |
Sep 16, 2016 | 70.09 | 70.38 | 69.13 | 70.00 | 2,526,612 | -0.47(-0.67%) |
Sep 15, 2016 | 69.24 | 70.53 | 68.77 | 70.47 | 1,965,143 | +1.40(+2.02%) |
Sep 14, 2016 | 69.38 | 69.73 | 68.54 | 69.08 | 1,817,114 | -0.34(-0.49%) |
Sep 13, 2016 | 70.04 | 70.73 | 69.08 | 69.41 | 1,505,573 | -0.95(-1.35%) |
Sep 12, 2016 | 68.69 | 70.62 | 68.25 | 70.37 | 1,679,267 | +0.56(+0.81%) |
Sep 09, 2016 | 72.61 | 73.15 | 69.52 | 69.80 | 2,034,941 | -3.73(-5.07%) |
Sep 08, 2016 | 75.20 | 75.45 | 73.48 | 73.53 | 1,083,207 | -1.84(-2.45%) |
Sep 07, 2016 | 75.15 | 75.48 | 74.63 | 75.37 | 1,017,618 | -0.08(-0.11%) |
Sep 06, 2016 | 74.63 | 75.45 | 74.37 | 75.45 | 1,052,928 | +0.98(+1.32%) |
Sep 02, 2016 | 74.93 | 74.47 | 74.47 | 74.47 | 985,195 | +0.60(+0.81%) |
Sep 01, 2016 | 72.65 | 73.87 | 72.29 | 73.87 | 1,300,703 | +1.21(+1.66%) |
Aug 31, 2016 | 73.83 | 73.83 | 72.43 | 72.66 | 1,439,688 | -1.60(-2.15%) |
Aug 30, 2016 | 75.19 | 75.87 | 74.14 | 74.26 | 836,896 | -0.93(-1.23%) |
Aug 29, 2016 | 74.45 | 75.37 | 74.19 | 75.19 | 815,362 | +0.87(+1.17%) |
Aug 26, 2016 | 75.35 | 75.89 | 73.90 | 74.32 | 967,956 | -0.71(-0.94%) |
Aug 25, 2016 | 74.79 | 75.76 | 74.63 | 75.03 | 829,756 | +0.35(+0.46%) |
Aug 24, 2016 | 76.18 | 76.70 | 74.46 | 74.68 | 1,723,494 | -1.80(-2.35%) |
Aug 23, 2016 | 76.78 | 78.60 | 76.47 | 76.48 | 1,430,480 | +0.29(+0.38%) |
Aug 22, 2016 | 74.76 | 76.19 | 74.27 | 76.19 | 1,198,423 | +1.01(+1.34%) |
Aug 19, 2016 | 73.60 | 75.35 | 73.44 | 75.18 | 1,932,507 | +1.33(+1.80%) |
Aug 18, 2016 | 73.61 | 73.89 | 73.42 | 73.86 | 1,177,658 | +0.66(+0.91%) |
Aug 17, 2016 | 74.31 | 74.36 | 72.86 | 73.19 | 1,302,124 | -1.07(-1.44%) |
Aug 16, 2016 | 76.58 | 76.63 | 74.17 | 74.26 | 1,173,266 | -2.14(-2.80%) |
Aug 15, 2016 | 75.85 | 77.04 | 75.67 | 76.40 | 1,249,930 | +0.97(+1.29%) |
Aug 12, 2016 | 74.88 | 76.08 | 74.70 | 75.43 | 1,254,119 | +0.39(+0.52%) |
Aug 11, 2016 | 74.62 | 75.52 | 74.16 | 75.04 | 1,246,990 | +0.45(+0.60%) |
Aug 10, 2016 | 74.54 | 74.81 | 73.96 | 74.59 | 1,429,046 | +0.07(+0.10%) |
Aug 09, 2016 | 74.95 | 75.11 | 74.26 | 74.52 | 1,636,956 | -0.15(-0.19%) |
Aug 08, 2016 | 74.81 | 75.11 | 74.09 | 74.66 | 1,645,820 | -0.15(-0.19%) |
Aug 05, 2016 | 74.71 | 75.10 | 74.05 | 74.81 | 1,896,579 | +0.19(+0.26%) |
Aug 04, 2016 | 76.48 | 76.93 | 73.05 | 74.62 | 3,198,777 | -1.70(-2.23%) |
Aug 03, 2016 | 76.79 | 76.85 | 75.52 | 76.32 | 2,645,730 | -0.35(-0.45%) |
Aug 02, 2016 | 76.56 | 77.02 | 76.02 | 76.66 | 2,239,929 | +0.42(+0.55%) |
Aug 01, 2016 | 76.53 | 76.77 | 75.95 | 76.25 | 1,961,893 | -0.24(-0.31%) |
Jul 29, 2016 | 77.04 | 77.05 | 75.70 | 76.48 | 1,873,353 | -0.85(-1.10%) |
Jul 28, 2016 | 76.93 | 78.27 | 76.55 | 77.34 | 1,142,058 | +0.26(+0.34%) |
Jul 27, 2016 | 77.57 | 77.70 | 76.44 | 77.07 | 925,602 | -0.64(-0.82%) |
Jul 26, 2016 | 78.33 | 78.33 | 77.13 | 77.71 | 1,000,765 | -0.62(-0.79%) |
Jul 25, 2016 | 77.24 | 78.35 | 77.04 | 78.33 | 1,353,396 | +1.08(+1.40%) |
Jul 22, 2016 | 76.90 | 77.63 | 76.43 | 77.24 | 963,012 | +0.67(+0.88%) |
Jul 21, 2016 | 78.38 | 78.69 | 76.19 | 76.57 | 1,392,803 | -2.14(-2.71%) |
Jul 20, 2016 | 78.18 | 78.95 | 78.05 | 78.71 | 1,043,904 | +0.64(+0.81%) |
Jul 19, 2016 | 78.10 | 78.47 | 77.74 | 78.07 | 693,455 | -0.26(-0.34%) |
Jul 18, 2016 | 78.35 | 78.53 | 77.54 | 78.33 | 771,390 | -0.13(-0.16%) |
Jul 15, 2016 | 78.53 | 79.32 | 78.15 | 78.46 | 989,922 | +0.28(+0.36%) |
Jul 14, 2016 | 78.12 | 79.03 | 77.98 | 78.18 | 778,761 | +0.45(+0.57%) |
Jul 13, 2016 | 77.71 | 77.92 | 77.25 | 77.74 | 1,051,384 | +0.30(+0.39%) |
Jul 12, 2016 | 76.67 | 78.21 | 76.56 | 77.44 | 1,429,717 | +1.44(+1.90%) |
Jul 11, 2016 | 76.25 | 76.33 | 75.52 | 75.99 | 1,405,744 | +0.05(+0.06%) |
Jul 08, 2016 | 74.69 | 76.32 | 73.89 | 75.95 | 1,395,976 | +2.05(+2.78%) |
Jul 07, 2016 | 73.76 | 74.69 | 73.49 | 73.89 | 952,288 | +0.42(+0.57%) |
Jul 06, 2016 | 72.14 | 73.56 | 71.61 | 73.47 | 1,475,945 | +0.87(+1.20%) |
Jul 05, 2016 | 72.76 | 72.88 | 72.17 | 72.60 | 1,503,763 | -1.29(-1.75%) |
Jul 01, 2016 | 72.19 | 73.89 | 73.89 | 73.89 | 1,748,083 | +1.83(+2.53%) |
Jun 30, 2016 | 71.90 | 73.15 | 70.80 | 72.07 | 27,398,244 | +0.17(+0.24%) |
Jun 29, 2016 | 72.20 | 72.56 | 71.41 | 71.89 | 2,122,638 | +0.75(+1.06%) |
Jun 28, 2016 | 69.79 | 71.32 | 69.18 | 71.14 | 2,979,601 | +2.68(+3.92%) |
Jun 27, 2016 | 70.37 | 70.96 | 68.02 | 68.46 | 2,983,541 | -3.31(-4.61%) |
Jun 24, 2016 | 73.85 | 74.93 | 71.42 | 71.77 | 2,713,211 | -4.92(-6.42%) |
Jun 23, 2016 | 76.28 | 76.97 | 76.14 | 76.69 | 879,070 | +0.98(+1.30%) |
Jun 22, 2016 | 75.98 | 76.21 | 75.25 | 75.71 | 1,116,033 | -0.27(-0.36%) |
Jun 21, 2016 | 75.37 | 76.18 | 74.51 | 75.98 | 1,325,166 | +0.55(+0.73%) |
Jun 20, 2016 | 75.88 | 76.31 | 75.11 | 75.43 | 1,911,482 | +0.19(+0.25%) |
Jun 17, 2016 | 75.59 | 77.23 | 74.70 | 75.24 | 3,886,110 | +2.55(+3.51%) |
Jun 16, 2016 | 72.07 | 72.74 | 71.70 | 72.68 | 1,000,446 | +0.25(+0.35%) |
Jun 15, 2016 | 71.40 | 72.74 | 71.26 | 72.43 | 1,578,317 | +1.19(+1.67%) |
Jun 14, 2016 | 70.87 | 71.31 | 69.98 | 71.24 | 1,279,849 | +0.23(+0.32%) |
Jun 13, 2016 | 72.11 | 72.48 | 70.97 | 71.01 | 1,229,423 | -1.25(-1.73%) |
Jun 10, 2016 | 72.41 | 72.79 | 71.74 | 72.26 | 1,132,093 | -0.39(-0.54%) |
Jun 09, 2016 | 72.99 | 73.34 | 72.26 | 72.65 | 1,242,388 | -0.86(-1.17%) |
Jun 08, 2016 | 73.87 | 74.56 | 73.16 | 73.51 | 1,683,966 | -0.07(-0.10%) |
Jun 07, 2016 | 73.67 | 74.06 | 73.14 | 73.58 | 943,200 | +0.30(+0.41%) |
Jun 06, 2016 | 72.85 | 74.37 | 72.50 | 73.28 | 1,157,830 | +0.87(+1.20%) |
Jun 03, 2016 | 72.41 | 72.73 | 71.65 | 72.41 | 944,622 | +0.14(+0.20%) |
Jun 02, 2016 | 71.63 | 72.37 | 71.62 | 72.27 | 695,894 | +0.14(+0.20%) |
Jun 01, 2016 | 71.06 | 72.41 | 70.18 | 72.12 | 1,428,632 | +1.07(+1.50%) |
May 31, 2016 | 72.05 | 72.48 | 70.61 | 71.06 | 1,641,987 | -1.44(-1.99%) |
May 27, 2016 | 71.51 | 72.50 | 72.50 | 72.50 | 1,206,057 | +0.95(+1.33%) |
May 26, 2016 | 71.75 | 72.17 | 70.74 | 71.55 | 1,344,212 | +0.15(+0.22%) |
May 25, 2016 | 69.61 | 71.55 | 69.15 | 71.39 | 1,325,871 | +2.29(+3.31%) |
May 24, 2016 | 69.60 | 70.13 | 69.07 | 69.10 | 2,018,828 | -0.03(-0.04%) |
May 23, 2016 | 68.67 | 69.47 | 68.67 | 69.13 | 1,301,340 | +0.01(+0.01%) |
May 20, 2016 | 69.17 | 70.04 | 68.90 | 69.12 | 1,377,335 | +0.53(+0.78%) |
May 19, 2016 | 68.51 | 69.40 | 67.89 | 68.59 | 1,789,405 | -0.36(-0.53%) |
May 18, 2016 | 68.64 | 69.93 | 68.59 | 68.95 | 1,766,398 | +0.00(+0.00%) |
May 17, 2016 | 70.44 | 70.84 | 68.75 | 68.95 | 2,022,073 | -1.48(-2.11%) |
May 16, 2016 | 69.54 | 70.97 | 69.47 | 70.43 | 2,035,479 | +1.49(+2.17%) |
May 13, 2016 | 68.42 | 69.09 | 67.30 | 68.94 | 2,418,530 | +0.26(+0.38%) |
May 12, 2016 | 68.44 | 69.18 | 67.67 | 68.68 | 2,420,499 | +1.10(+1.63%) |
May 11, 2016 | 64.05 | 68.56 | 63.97 | 67.57 | 6,401,540 | +6.15(+10.01%) |
May 10, 2016 | 60.99 | 61.92 | 60.70 | 61.43 | 1,674,812 | +0.53(+0.86%) |
May 09, 2016 | 61.89 | 63.56 | 60.71 | 60.90 | 1,965,704 | -1.22(-1.97%) |
May 06, 2016 | 60.62 | 62.52 | 60.35 | 62.12 | 1,573,734 | +1.38(+2.28%) |
May 05, 2016 | 60.45 | 61.67 | 60.45 | 60.74 | 1,161,890 | +0.46(+0.77%) |
May 04, 2016 | 60.64 | 61.16 | 60.07 | 60.28 | 870,995 | -0.67(-1.10%) |
May 03, 2016 | 61.15 | 61.63 | 60.49 | 60.95 | 963,940 | -0.52(-0.84%) |
May 02, 2016 | 60.12 | 61.88 | 59.90 | 61.46 | 1,300,526 | +1.57(+2.63%) |
Apr 29, 2016 | 60.15 | 60.15 | 59.35 | 59.89 | 1,181,397 | -0.24(-0.39%) |
Apr 28, 2016 | 61.07 | 61.24 | 59.88 | 60.12 | 717,571 | -1.30(-2.12%) |
Apr 27, 2016 | 61.25 | 62.23 | 60.90 | 61.43 | 903,049 | +0.09(+0.15%) |
Apr 26, 2016 | 60.62 | 61.51 | 60.45 | 61.34 | 1,360,963 | +1.06(+1.76%) |
Apr 25, 2016 | 60.08 | 60.53 | 59.88 | 60.28 | 1,110,177 | +0.32(+0.53%) |
Apr 22, 2016 | 59.43 | 60.38 | 59.43 | 59.96 | 1,402,611 | +0.54(+0.91%) |
Apr 21, 2016 | 59.43 | 59.73 | 59.32 | 59.42 | 1,423,293 | -0.01(-0.02%) |
Apr 20, 2016 | 59.04 | 59.52 | 58.38 | 59.43 | 1,678,238 | +0.28(+0.47%) |
Apr 19, 2016 | 59.61 | 59.61 | 58.47 | 59.14 | 2,163,285 | -0.14(-0.23%) |
Apr 18, 2016 | 58.74 | 59.33 | 58.61 | 59.28 | 1,038,074 | +0.11(+0.18%) |
Apr 15, 2016 | 59.51 | 59.61 | 58.87 | 59.17 | 1,656,223 | -0.07(-0.12%) |
Apr 14, 2016 | 59.05 | 59.64 | 58.74 | 59.24 | 2,043,496 | +0.41(+0.69%) |
Apr 13, 2016 | 59.56 | 60.03 | 58.32 | 58.84 | 2,568,852 | -0.27(-0.46%) |
Apr 12, 2016 | 59.36 | 59.61 | 59.07 | 59.11 | 1,182,132 | +0.05(+0.08%) |
Apr 11, 2016 | 58.95 | 59.69 | 58.87 | 59.06 | 1,235,666 | +0.36(+0.62%) |
Apr 08, 2016 | 59.42 | 59.49 | 58.35 | 58.70 | 1,723,018 | +0.14(+0.25%) |
Apr 07, 2016 | 59.65 | 60.58 | 58.15 | 58.56 | 1,467,331 | -1.21(-2.03%) |
Apr 06, 2016 | 58.32 | 59.81 | 57.69 | 59.77 | 1,366,848 | +1.38(+2.37%) |
Apr 05, 2016 | 58.49 | 59.27 | 57.99 | 58.38 | 908,771 | -0.75(-1.27%) |
Apr 04, 2016 | 59.18 | 59.65 | 58.83 | 59.14 | 1,624,130 | +0.12(+0.20%) |
Apr 01, 2016 | 57.42 | 59.29 | 57.38 | 59.02 | 2,713,172 | +1.15(+1.99%) |
Mar 31, 2016 | 57.82 | 58.23 | 57.61 | 57.87 | 1,353,092 | -0.05(-0.09%) |
Mar 30, 2016 | 57.29 | 58.16 | 56.94 | 57.92 | 1,186,693 | +0.93(+1.64%) |
Mar 29, 2016 | 56.20 | 57.03 | 55.68 | 56.99 | 881,541 | +0.76(+1.35%) |
Mar 28, 2016 | 56.11 | 56.36 | 55.69 | 56.23 | 896,827 | +0.18(+0.32%) |
Mar 24, 2016 | 54.92 | 56.05 | 56.05 | 56.05 | 785,478 | +0.48(+0.86%) |
Mar 23, 2016 | 56.08 | 56.29 | 55.45 | 55.57 | 1,165,720 | -0.70(-1.24%) |
Mar 22, 2016 | 55.54 | 56.63 | 55.39 | 56.27 | 1,354,129 | +0.47(+0.84%) |
Mar 21, 2016 | 55.56 | 56.06 | 55.17 | 55.80 | 1,276,260 | +0.24(+0.42%) |
Mar 18, 2016 | 56.45 | 56.80 | 54.94 | 55.56 | 2,107,372 | -0.95(-1.68%) |
Mar 17, 2016 | 55.64 | 56.91 | 55.03 | 56.51 | 1,475,298 | +0.73(+1.31%) |
Mar 16, 2016 | 53.50 | 55.84 | 53.50 | 55.78 | 1,614,336 | +2.20(+4.11%) |
Mar 15, 2016 | 53.71 | 54.35 | 53.26 | 53.58 | 1,456,513 | -0.75(-1.38%) |
Mar 14, 2016 | 54.65 | 55.18 | 54.07 | 54.33 | 1,492,180 | -0.83(-1.50%) |
Mar 11, 2016 | 53.85 | 55.75 | 53.55 | 55.16 | 1,231,850 | +1.68(+3.13%) |
Mar 10, 2016 | 53.94 | 54.53 | 53.08 | 53.48 | 1,515,786 | -0.77(-1.43%) |
Mar 09, 2016 | 52.96 | 54.35 | 52.78 | 54.26 | 1,574,509 | +1.59(+3.01%) |
Mar 08, 2016 | 52.54 | 53.26 | 52.28 | 52.67 | 1,668,180 | -0.29(-0.54%) |
Mar 07, 2016 | 53.16 | 54.01 | 52.17 | 52.96 | 2,007,366 | -0.33(-0.63%) |
Mar 04, 2016 | 51.81 | 53.16 | 51.65 | 53.29 | 1,548,001 | +1.76(+3.41%) |
Mar 03, 2016 | 51.77 | 52.14 | 50.46 | 51.54 | 1,396,480 | -0.44(-0.85%) |
Mar 02, 2016 | 52.47 | 53.52 | 51.67 | 51.98 | 1,271,118 | -0.86(-1.62%) |
Mar 01, 2016 | 51.45 | 53.01 | 51.34 | 52.83 | 1,647,600 | +2.20(+4.34%) |
Feb 29, 2016 | 50.98 | 52.19 | 50.54 | 50.64 | 1,607,339 | -0.31(-0.60%) |
Feb 26, 2016 | 50.38 | 51.21 | 50.03 | 50.94 | 982,598 | +1.01(+2.02%) |
Feb 25, 2016 | 48.28 | 49.95 | 47.97 | 49.93 | 924,860 | +1.92(+4.00%) |
Feb 24, 2016 | 46.81 | 48.06 | 45.96 | 48.01 | 1,078,083 | +0.59(+1.23%) |
Feb 23, 2016 | 49.06 | 50.07 | 47.29 | 47.43 | 1,358,858 | -1.95(-3.96%) |
Feb 22, 2016 | 49.39 | 49.98 | 49.22 | 49.38 | 1,535,054 | +0.32(+0.64%) |
Feb 19, 2016 | 49.01 | 49.12 | 47.98 | 49.07 | 1,151,284 | -0.05(-0.09%) |
Feb 18, 2016 | 46.24 | 50.07 | 45.89 | 49.11 | 3,380,302 | +1.59(+3.34%) |
Feb 17, 2016 | 47.68 | 48.86 | 47.29 | 47.53 | 1,979,304 | +0.41(+0.86%) |
Feb 16, 2016 | 47.01 | 47.39 | 45.98 | 47.12 | 1,834,189 | +0.85(+1.83%) |
Feb 12, 2016 | 45.65 | 46.28 | 46.28 | 46.28 | 1,313,796 | +1.16(+2.58%) |
Feb 11, 2016 | 43.93 | 45.78 | 43.61 | 45.11 | 1,316,784 | +0.00(+0.00%) |
Feb 10, 2016 | 45.57 | 45.98 | 44.50 | 45.11 | 1,222,898 | +0.18(+0.40%) |
Feb 09, 2016 | 43.43 | 45.06 | 43.30 | 44.93 | 1,897,864 | +0.99(+2.25%) |
Feb 08, 2016 | 45.85 | 45.85 | 42.77 | 43.94 | 2,154,761 | -2.48(-5.34%) |
Feb 05, 2016 | 46.28 | 47.47 | 45.68 | 46.42 | 1,532,538 | -0.37(-0.79%) |
Feb 04, 2016 | 48.31 | 48.87 | 46.14 | 46.79 | 2,457,924 | -1.41(-2.93%) |
Feb 03, 2016 | 47.43 | 48.29 | 46.08 | 48.20 | 1,607,325 | +1.50(+3.20%) |
Feb 02, 2016 | 46.99 | 47.75 | 46.25 | 46.71 | 1,420,563 | -0.86(-1.82%) |
Feb 01, 2016 | 46.72 | 47.69 | 45.91 | 47.57 | 1,625,231 | +0.16(+0.34%) |
Jan 29, 2016 | 46.65 | 47.43 | 46.07 | 47.41 | 3,206,207 | +0.79(+1.70%) |
Jan 28, 2016 | 46.52 | 47.30 | 46.19 | 46.62 | 1,306,490 | +0.75(+1.63%) |
Jan 27, 2016 | 46.43 | 47.07 | 45.43 | 45.87 | 1,587,823 | -0.86(-1.83%) |
Jan 26, 2016 | 45.37 | 47.26 | 45.11 | 46.73 | 1,692,347 | +1.71(+3.80%) |
Jan 25, 2016 | 46.02 | 46.16 | 44.76 | 45.02 | 1,814,334 | -1.18(-2.55%) |
Jan 22, 2016 | 45.63 | 47.08 | 45.62 | 46.20 | 1,702,347 | +1.68(+3.76%) |
Jan 21, 2016 | 43.22 | 45.70 | 42.71 | 44.52 | 2,047,738 | +1.28(+2.96%) |
Jan 20, 2016 | 42.84 | 43.94 | 41.66 | 43.24 | 1,506,079 | -0.37(-0.85%) |
Jan 19, 2016 | 43.66 | 44.58 | 42.84 | 43.61 | 1,887,275 | +0.46(+1.06%) |
Jan 15, 2016 | 42.91 | 43.15 | 43.15 | 43.15 | 1,606,466 | -0.89(-2.02%) |
Jan 14, 2016 | 43.26 | 44.72 | 42.19 | 44.04 | 1,446,865 | +1.07(+2.49%) |
Jan 13, 2016 | 44.69 | 46.18 | 42.61 | 42.97 | 1,624,722 | -1.12(-2.53%) |
Jan 12, 2016 | 43.94 | 44.30 | 43.28 | 44.09 | 1,442,336 | +0.82(+1.89%) |
Jan 11, 2016 | 44.35 | 44.61 | 42.67 | 43.27 | 1,458,004 | -0.87(-1.98%) |
Jan 08, 2016 | 45.44 | 46.01 | 44.11 | 44.14 | 1,251,712 | -0.85(-1.88%) |
Jan 07, 2016 | 46.17 | 46.56 | 44.57 | 44.99 | 1,688,683 | -2.13(-4.51%) |
Jan 06, 2016 | 48.16 | 48.86 | 46.69 | 47.11 | 1,376,748 | -2.15(-4.37%) |
Jan 05, 2016 | 50.03 | 50.53 | 48.53 | 49.27 | 1,368,015 | -0.77(-1.53%) |