Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.19 | 70.04 | 68.94 | 69.93 | 2,996,155 | +0.70(+1.01%) |
Feb 27, 2017 | 68.89 | 69.38 | 68.81 | 69.23 | 2,471,066 | +0.37(+0.53%) |
Feb 24, 2017 | 68.24 | 68.86 | 68.00 | 68.86 | 2,318,498 | +0.62(+0.91%) |
Feb 23, 2017 | 68.12 | 68.54 | 68.04 | 68.24 | 3,765,725 | -0.03(-0.04%) |
Feb 22, 2017 | 67.89 | 68.44 | 67.83 | 68.27 | 2,878,285 | -0.03(-0.05%) |
Feb 21, 2017 | 68.25 | 68.46 | 68.04 | 68.30 | 2,876,155 | +0.15(+0.22%) |
Feb 17, 2017 | 68.15 | 68.15 | 68.15 | 0 | -0.31(-0.45%) | |
Feb 16, 2017 | 68.30 | 68.47 | 68.12 | 68.46 | 2,099,835 | +0.08(+0.11%) |
Feb 15, 2017 | 67.78 | 68.39 | 67.43 | 68.38 | 2,148,486 | +0.77(+1.14%) |
Feb 14, 2017 | 67.54 | 67.63 | 67.02 | 67.61 | 2,122,257 | +0.16(+0.24%) |
Feb 13, 2017 | 66.89 | 67.47 | 66.77 | 67.45 | 1,684,890 | +0.62(+0.93%) |
Feb 10, 2017 | 66.55 | 67.19 | 66.19 | 66.83 | 1,932,689 | +0.45(+0.68%) |
Feb 09, 2017 | 66.07 | 66.41 | 65.85 | 66.38 | 2,257,565 | +0.31(+0.46%) |
Feb 08, 2017 | 66.17 | 66.24 | 65.91 | 66.07 | 1,766,511 | -0.11(-0.17%) |
Feb 07, 2017 | 66.51 | 66.66 | 66.14 | 66.19 | 2,083,188 | +0.03(+0.05%) |
Feb 06, 2017 | 65.60 | 66.27 | 65.21 | 66.15 | 2,771,782 | +0.51(+0.77%) |
Feb 03, 2017 | 66.02 | 66.08 | 65.48 | 65.64 | 2,490,819 | +0.07(+0.10%) |
Feb 02, 2017 | 65.02 | 66.19 | 64.71 | 65.58 | 4,583,448 | +1.83(+2.87%) |
Feb 01, 2017 | 64.02 | 64.36 | 63.54 | 63.74 | 2,846,522 | +0.03(+0.04%) |
Jan 31, 2017 | 63.77 | 64.03 | 63.32 | 63.72 | 2,410,113 | -0.34(-0.53%) |
Jan 30, 2017 | 63.96 | 64.11 | 63.65 | 64.06 | 2,063,274 | +0.02(+0.03%) |
Jan 27, 2017 | 63.79 | 64.23 | 63.73 | 64.04 | 1,505,472 | -0.19(-0.29%) |
Jan 26, 2017 | 63.90 | 64.26 | 63.72 | 64.23 | 1,859,066 | +0.36(+0.56%) |
Jan 25, 2017 | 63.35 | 63.99 | 63.32 | 63.87 | 2,088,088 | +0.78(+1.24%) |
Jan 24, 2017 | 62.90 | 63.25 | 62.67 | 63.09 | 1,269,436 | +0.27(+0.43%) |
Jan 23, 2017 | 63.19 | 63.25 | 62.66 | 62.82 | 1,455,016 | -0.33(-0.52%) |
Jan 20, 2017 | 63.01 | 63.51 | 63.01 | 63.15 | 1,804,041 | +0.27(+0.43%) |
Jan 19, 2017 | 63.25 | 63.36 | 62.61 | 62.88 | 1,513,346 | -0.25(-0.40%) |
Jan 18, 2017 | 62.69 | 63.40 | 62.63 | 63.13 | 2,119,582 | +0.57(+0.91%) |
Jan 17, 2017 | 62.36 | 62.60 | 62.18 | 62.57 | 1,393,597 | -0.03(-0.05%) |
Jan 13, 2017 | 62.60 | 62.60 | 62.60 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.32 | 62.52 | 61.96 | 62.42 | 1,310,765 | -0.22(-0.35%) |
Jan 11, 2017 | 62.64 | 62.91 | 62.35 | 62.64 | 2,052,021 | +0.16(+0.26%) |
Jan 10, 2017 | 62.08 | 62.95 | 62.07 | 62.48 | 2,773,815 | +0.56(+0.90%) |
Jan 09, 2017 | 62.65 | 62.74 | 61.88 | 61.92 | 2,127,214 | -0.90(-1.43%) |
Jan 06, 2017 | 62.42 | 63.08 | 62.25 | 62.82 | 1,905,938 | +0.10(+0.16%) |
Jan 05, 2017 | 62.85 | 63.07 | 62.52 | 62.72 | 2,055,849 | -0.29(-0.46%) |
Jan 04, 2017 | 63.02 | 63.50 | 62.87 | 63.01 | 2,299,733 | +0.17(+0.27%) |
Jan 03, 2017 | 62.69 | 63.17 | 62.30 | 62.84 | 2,384,353 | +0.04(+0.07%) |
Dec 30, 2016 | 62.80 | 62.80 | 62.80 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 63.02 | 63.18 | 62.86 | 62.93 | 1,404,680 | -0.06(-0.09%) |
Dec 28, 2016 | 63.25 | 63.29 | 62.87 | 62.99 | 1,917,664 | -0.14(-0.21%) |
Dec 27, 2016 | 63.19 | 63.25 | 62.96 | 63.13 | 1,437,609 | -0.06(-0.09%) |
Dec 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.05 | 63.25 | 62.75 | 63.10 | 2,026,199 | +0.03(+0.05%) |
Dec 21, 2016 | 63.10 | 63.25 | 62.96 | 63.07 | 1,254,046 | -0.03(-0.05%) |
Dec 20, 2016 | 63.19 | 63.31 | 62.96 | 63.10 | 1,970,208 | +0.09(+0.15%) |
Dec 19, 2016 | 62.90 | 63.18 | 62.84 | 63.01 | 2,215,352 | +0.22(+0.35%) |
Dec 16, 2016 | 62.51 | 62.83 | 62.30 | 62.79 | 3,910,947 | +0.48(+0.78%) |
Dec 15, 2016 | 61.56 | 62.48 | 61.36 | 62.30 | 2,455,260 | +0.79(+1.28%) |
Dec 14, 2016 | 61.78 | 62.13 | 61.36 | 61.52 | 2,590,772 | -0.27(-0.44%) |
Dec 13, 2016 | 61.55 | 61.96 | 61.46 | 61.79 | 3,053,384 | +0.09(+0.15%) |
Dec 12, 2016 | 61.37 | 61.80 | 61.25 | 61.69 | 2,339,559 | +0.30(+0.48%) |
Dec 09, 2016 | 60.81 | 61.42 | 60.58 | 61.40 | 2,560,545 | +0.68(+1.12%) |
Dec 08, 2016 | 60.81 | 60.98 | 60.30 | 60.72 | 2,344,262 | +0.02(+0.03%) |
Dec 07, 2016 | 60.26 | 60.79 | 59.92 | 60.70 | 2,156,962 | +0.59(+0.99%) |
Dec 06, 2016 | 59.80 | 60.13 | 59.69 | 60.11 | 2,697,755 | +0.50(+0.84%) |
Dec 05, 2016 | 60.02 | 60.11 | 59.49 | 59.61 | 3,271,423 | -0.21(-0.35%) |
Dec 02, 2016 | 59.67 | 59.97 | 59.53 | 59.82 | 2,246,571 | +0.22(+0.37%) |
Dec 01, 2016 | 59.26 | 59.63 | 59.10 | 59.60 | 2,749,265 | +0.36(+0.61%) |
Nov 30, 2016 | 59.37 | 59.80 | 58.87 | 59.24 | 6,978,043 | +0.25(+0.42%) |
Nov 29, 2016 | 60.40 | 60.70 | 58.49 | 58.99 | 7,867,384 | -2.04(-3.35%) |
Nov 28, 2016 | 60.98 | 61.18 | 60.90 | 61.03 | 2,393,766 | -0.01(-0.01%) |
Nov 25, 2016 | 61.04 | 61.21 | 60.83 | 61.04 | 2,337,271 | -0.02(-0.03%) |
Nov 23, 2016 | 61.06 | 61.06 | 61.06 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.88 | 61.30 | 60.65 | 61.03 | 4,402,410 | +0.16(+0.26%) |
Nov 21, 2016 | 60.77 | 61.05 | 60.49 | 60.87 | 3,143,837 | +0.13(+0.22%) |
Nov 18, 2016 | 60.55 | 60.89 | 60.22 | 60.74 | 3,555,193 | +0.20(+0.33%) |
Nov 17, 2016 | 59.56 | 60.54 | 59.43 | 60.54 | 3,310,879 | +0.89(+1.50%) |
Nov 16, 2016 | 59.88 | 59.95 | 59.12 | 59.64 | 2,909,381 | -0.49(-0.81%) |
Nov 15, 2016 | 59.42 | 60.22 | 59.30 | 60.13 | 3,953,752 | +0.51(+0.86%) |
Nov 14, 2016 | 58.83 | 59.77 | 58.71 | 59.62 | 3,169,584 | +0.89(+1.51%) |
Nov 11, 2016 | 58.46 | 58.82 | 58.12 | 58.73 | 2,691,642 | +0.16(+0.27%) |
Nov 10, 2016 | 58.12 | 58.58 | 57.46 | 58.57 | 3,898,946 | +1.08(+1.88%) |
Nov 09, 2016 | 57.05 | 57.77 | 56.75 | 57.49 | 3,830,860 | +0.50(+0.87%) |
Nov 08, 2016 | 56.22 | 57.13 | 56.22 | 56.99 | 2,814,785 | +0.61(+1.08%) |
Nov 07, 2016 | 56.85 | 56.95 | 56.13 | 56.39 | 4,067,787 | +0.12(+0.21%) |
Nov 04, 2016 | 57.35 | 57.36 | 56.21 | 56.27 | 3,534,751 | -1.16(-2.01%) |
Nov 03, 2016 | 57.32 | 58.18 | 56.85 | 57.42 | 5,355,045 | +0.63(+1.11%) |
Nov 02, 2016 | 56.44 | 57.00 | 56.43 | 56.79 | 3,400,554 | +0.11(+0.19%) |
Nov 01, 2016 | 57.22 | 57.23 | 56.35 | 56.68 | 3,276,978 | -0.58(-1.02%) |
Oct 31, 2016 | 57.15 | 57.44 | 56.95 | 57.26 | 2,692,876 | +0.31(+0.55%) |
Oct 28, 2016 | 57.15 | 57.58 | 56.57 | 56.95 | 2,887,480 | -0.05(-0.09%) |
Oct 27, 2016 | 57.45 | 57.47 | 56.99 | 57.00 | 1,620,409 | -0.30(-0.52%) |
Oct 26, 2016 | 56.92 | 57.47 | 56.81 | 57.30 | 1,704,480 | +0.28(+0.49%) |
Oct 25, 2016 | 57.11 | 57.25 | 56.84 | 57.02 | 1,321,006 | -0.09(-0.16%) |
Oct 24, 2016 | 57.27 | 57.46 | 57.04 | 57.11 | 1,146,728 | +0.14(+0.25%) |
Oct 21, 2016 | 57.19 | 57.33 | 56.70 | 56.97 | 2,702,514 | -0.57(-1.00%) |
Oct 20, 2016 | 58.16 | 58.29 | 57.52 | 57.54 | 2,810,623 | -1.01(-1.73%) |
Oct 19, 2016 | 58.51 | 58.60 | 58.02 | 58.55 | 1,812,515 | +0.12(+0.20%) |
Oct 18, 2016 | 58.92 | 58.98 | 58.35 | 58.44 | 1,542,856 | -0.04(-0.07%) |
Oct 17, 2016 | 58.48 | 58.69 | 58.37 | 58.48 | 1,408,888 | +0.01(+0.01%) |
Oct 14, 2016 | 58.59 | 58.88 | 58.47 | 58.47 | 2,755,970 | +0.20(+0.35%) |
Oct 13, 2016 | 57.69 | 58.39 | 57.59 | 58.27 | 2,252,281 | +0.04(+0.07%) |
Oct 12, 2016 | 57.58 | 58.30 | 57.48 | 58.23 | 2,030,513 | +0.71(+1.23%) |
Oct 11, 2016 | 57.61 | 57.74 | 57.26 | 57.52 | 2,044,114 | -0.24(-0.42%) |
Oct 10, 2016 | 58.01 | 58.16 | 57.72 | 57.76 | 1,389,905 | +0.05(+0.09%) |
Oct 07, 2016 | 57.32 | 58.23 | 57.27 | 57.71 | 2,750,259 | +0.56(+0.97%) |
Oct 06, 2016 | 57.23 | 57.29 | 56.66 | 57.15 | 3,068,014 | -0.03(-0.06%) |
Oct 05, 2016 | 57.45 | 57.71 | 57.10 | 57.19 | 2,076,937 | -0.03(-0.04%) |
Oct 04, 2016 | 57.49 | 57.58 | 56.61 | 57.21 | 4,334,227 | -0.47(-0.82%) |
Oct 03, 2016 | 58.11 | 58.24 | 57.60 | 57.69 | 2,719,009 | -0.66(-1.13%) |
Sep 30, 2016 | 58.05 | 58.51 | 58.04 | 58.34 | 3,155,402 | +0.46(+0.79%) |
Sep 29, 2016 | 58.01 | 58.44 | 57.71 | 57.89 | 2,748,023 | -0.39(-0.67%) |
Sep 28, 2016 | 58.19 | 58.31 | 57.87 | 58.28 | 1,769,968 | +0.10(+0.17%) |
Sep 27, 2016 | 57.63 | 58.27 | 57.58 | 58.17 | 1,966,615 | +0.50(+0.86%) |
Sep 26, 2016 | 57.56 | 57.87 | 57.45 | 57.68 | 2,206,704 | -0.08(-0.15%) |
Sep 23, 2016 | 57.82 | 58.13 | 57.64 | 57.76 | 1,538,141 | -0.38(-0.65%) |
Sep 22, 2016 | 58.06 | 58.24 | 57.96 | 58.14 | 1,668,628 | +0.24(+0.41%) |
Sep 21, 2016 | 57.32 | 57.95 | 57.32 | 57.91 | 1,652,327 | +0.67(+1.16%) |
Sep 20, 2016 | 57.21 | 57.49 | 57.12 | 57.24 | 1,687,764 | +0.35(+0.61%) |
Sep 19, 2016 | 56.99 | 57.26 | 56.77 | 56.89 | 1,351,147 | +0.04(+0.07%) |
Sep 16, 2016 | 56.98 | 57.16 | 56.71 | 56.85 | 2,744,070 | -0.35(-0.60%) |
Sep 15, 2016 | 56.81 | 57.39 | 56.73 | 57.20 | 2,088,731 | +0.36(+0.64%) |
Sep 14, 2016 | 57.26 | 57.39 | 56.75 | 56.83 | 2,036,907 | -0.45(-0.78%) |
Sep 13, 2016 | 57.29 | 57.58 | 57.11 | 57.28 | 2,282,051 | -0.47(-0.82%) |
Sep 12, 2016 | 57.31 | 57.94 | 57.07 | 57.75 | 2,319,964 | +0.44(+0.77%) |
Sep 09, 2016 | 58.03 | 58.10 | 57.31 | 57.31 | 2,153,544 | -1.06(-1.82%) |
Sep 08, 2016 | 58.44 | 58.51 | 58.24 | 58.38 | 1,639,278 | -0.19(-0.32%) |
Sep 07, 2016 | 58.23 | 58.60 | 58.14 | 58.56 | 1,930,411 | +0.11(+0.19%) |
Sep 06, 2016 | 57.94 | 58.45 | 57.85 | 58.45 | 2,144,956 | +0.30(+0.52%) |
Sep 02, 2016 | 58.07 | 58.15 | 58.15 | 58.15 | 1,787,258 | +0.24(+0.42%) |
Sep 01, 2016 | 58.17 | 58.26 | 57.62 | 57.91 | 2,014,582 | -0.25(-0.44%) |
Aug 31, 2016 | 58.35 | 58.39 | 57.76 | 58.16 | 2,529,218 | -0.18(-0.30%) |
Aug 30, 2016 | 57.97 | 58.39 | 58.03 | 58.34 | 1,706,699 | +0.36(+0.63%) |
Aug 29, 2016 | 57.58 | 58.12 | 57.47 | 57.97 | 1,952,899 | +0.63(+1.10%) |
Aug 26, 2016 | 57.68 | 57.81 | 57.13 | 57.34 | 1,701,073 | -0.18(-0.32%) |
Aug 25, 2016 | 57.26 | 57.64 | 57.18 | 57.52 | 1,364,168 | +0.23(+0.41%) |
Aug 24, 2016 | 57.33 | 57.45 | 57.20 | 57.29 | 1,196,860 | -0.08(-0.15%) |
Aug 23, 2016 | 57.84 | 58.03 | 57.37 | 57.37 | 2,044,890 | -0.43(-0.74%) |
Aug 22, 2016 | 57.94 | 57.95 | 57.72 | 57.80 | 1,395,658 | -0.25(-0.43%) |
Aug 19, 2016 | 58.02 | 58.26 | 57.94 | 58.05 | 1,512,497 | -0.23(-0.39%) |
Aug 18, 2016 | 58.05 | 58.37 | 57.97 | 58.28 | 1,974,338 | +0.27(+0.46%) |
Aug 17, 2016 | 57.87 | 58.05 | 57.63 | 58.01 | 2,492,190 | +0.14(+0.25%) |
Aug 16, 2016 | 57.84 | 58.31 | 57.84 | 57.87 | 1,711,880 | -0.37(-0.63%) |
Aug 15, 2016 | 58.02 | 58.29 | 57.92 | 58.24 | 1,832,096 | +0.22(+0.38%) |
Aug 12, 2016 | 57.96 | 58.12 | 57.78 | 58.02 | 1,076,011 | +0.02(+0.03%) |
Aug 11, 2016 | 58.26 | 58.34 | 57.94 | 58.00 | 2,140,727 | -0.26(-0.45%) |
Aug 10, 2016 | 58.22 | 58.31 | 58.05 | 58.26 | 1,122,176 | +0.04(+0.07%) |
Aug 09, 2016 | 58.05 | 58.33 | 57.91 | 58.22 | 1,254,703 | +0.17(+0.29%) |
Aug 08, 2016 | 57.78 | 58.06 | 57.67 | 58.05 | 2,614,714 | +0.28(+0.48%) |
Aug 05, 2016 | 57.68 | 57.89 | 57.49 | 57.78 | 1,930,415 | +0.18(+0.32%) |
Aug 04, 2016 | 57.06 | 58.11 | 57.06 | 57.59 | 2,561,483 | -0.01(-0.01%) |
Aug 03, 2016 | 57.31 | 57.67 | 57.22 | 57.60 | 2,421,988 | +0.44(+0.76%) |
Aug 02, 2016 | 57.35 | 57.53 | 57.09 | 57.16 | 1,601,784 | -0.23(-0.41%) |
Aug 01, 2016 | 57.44 | 57.55 | 57.10 | 57.40 | 2,059,948 | +0.05(+0.09%) |
Jul 29, 2016 | 57.84 | 57.89 | 57.16 | 57.35 | 3,115,239 | -0.71(-1.21%) |
Jul 28, 2016 | 57.78 | 58.22 | 57.61 | 58.05 | 1,076,686 | +0.26(+0.45%) |
Jul 27, 2016 | 57.86 | 58.05 | 57.66 | 57.79 | 1,575,300 | -0.15(-0.26%) |
Jul 26, 2016 | 58.14 | 58.33 | 57.79 | 57.94 | 1,079,177 | -0.15(-0.26%) |
Jul 25, 2016 | 58.05 | 58.16 | 57.91 | 58.10 | 1,205,428 | +0.02(+0.03%) |
Jul 22, 2016 | 57.97 | 58.17 | 57.89 | 58.08 | 1,412,593 | +0.26(+0.45%) |
Jul 21, 2016 | 57.97 | 58.01 | 57.74 | 57.82 | 1,277,428 | -0.18(-0.30%) |
Jul 20, 2016 | 58.14 | 58.16 | 57.90 | 57.99 | 1,031,790 | -0.02(-0.03%) |
Jul 19, 2016 | 57.96 | 58.10 | 57.89 | 58.01 | 1,035,869 | -0.19(-0.33%) |
Jul 18, 2016 | 58.41 | 58.54 | 58.15 | 58.20 | 1,525,612 | -0.12(-0.20%) |
Jul 15, 2016 | 58.30 | 58.50 | 58.20 | 58.32 | 1,775,312 | +0.15(+0.26%) |
Jul 14, 2016 | 58.43 | 58.68 | 58.12 | 58.17 | 1,732,964 | +0.03(+0.04%) |
Jul 13, 2016 | 58.51 | 58.54 | 58.10 | 58.15 | 2,386,179 | -0.27(-0.46%) |
Jul 12, 2016 | 58.96 | 59.07 | 58.40 | 58.41 | 2,760,537 | -0.29(-0.49%) |
Jul 11, 2016 | 58.46 | 58.85 | 58.34 | 58.70 | 2,023,356 | +0.23(+0.40%) |
Jul 08, 2016 | 58.48 | 58.49 | 57.86 | 58.46 | 1,996,414 | +0.60(+1.04%) |
Jul 07, 2016 | 58.29 | 58.56 | 57.73 | 57.86 | 2,298,272 | -0.44(-0.75%) |
Jul 06, 2016 | 58.01 | 58.48 | 57.95 | 58.30 | 2,633,573 | +0.13(+0.22%) |
Jul 05, 2016 | 58.15 | 58.54 | 57.94 | 58.17 | 2,662,801 | -0.21(-0.36%) |
Jul 01, 2016 | 58.71 | 58.38 | 58.38 | 58.38 | 2,349,142 | -0.33(-0.56%) |
Jun 30, 2016 | 57.52 | 58.71 | 57.51 | 58.71 | 3,143,132 | +1.24(+2.16%) |
Jun 29, 2016 | 57.06 | 57.52 | 56.68 | 57.47 | 3,691,638 | +0.62(+1.09%) |
Jun 28, 2016 | 55.94 | 56.85 | 55.85 | 56.84 | 3,576,263 | +1.40(+2.53%) |
Jun 27, 2016 | 55.17 | 55.63 | 54.78 | 55.44 | 3,701,454 | -0.17(-0.30%) |
Jun 24, 2016 | 55.04 | 56.22 | 54.85 | 55.61 | 4,657,306 | -1.34(-2.36%) |
Jun 23, 2016 | 56.74 | 56.95 | 56.58 | 56.95 | 2,419,475 | +0.70(+1.25%) |
Jun 22, 2016 | 56.15 | 56.60 | 56.03 | 56.25 | 1,374,667 | +0.18(+0.33%) |
Jun 21, 2016 | 56.09 | 56.23 | 55.87 | 56.06 | 1,556,337 | +0.19(+0.35%) |
Jun 20, 2016 | 56.27 | 56.47 | 55.85 | 55.87 | 1,334,685 | +0.13(+0.23%) |
Jun 17, 2016 | 55.76 | 55.84 | 55.42 | 55.75 | 2,214,802 | -0.04(-0.08%) |
Jun 16, 2016 | 54.96 | 55.87 | 54.93 | 55.79 | 1,864,888 | +0.50(+0.91%) |
Jun 15, 2016 | 56.02 | 56.19 | 55.23 | 55.28 | 2,372,279 | -0.69(-1.23%) |
Jun 14, 2016 | 56.09 | 56.27 | 55.75 | 55.97 | 1,745,915 | -0.16(-0.28%) |
Jun 13, 2016 | 56.60 | 56.96 | 56.11 | 56.13 | 2,098,720 | -0.49(-0.86%) |
Jun 10, 2016 | 56.37 | 56.95 | 56.34 | 56.62 | 1,949,954 | -0.28(-0.49%) |
Jun 09, 2016 | 56.64 | 57.04 | 56.54 | 56.90 | 1,735,692 | +0.09(+0.16%) |
Jun 08, 2016 | 56.41 | 56.97 | 56.32 | 56.80 | 1,960,625 | +0.21(+0.37%) |
Jun 07, 2016 | 56.84 | 56.97 | 56.50 | 56.59 | 1,769,057 | -0.16(-0.28%) |
Jun 06, 2016 | 56.68 | 57.09 | 56.58 | 56.75 | 2,334,845 | +0.16(+0.28%) |
Jun 03, 2016 | 56.25 | 56.82 | 55.93 | 56.59 | 1,937,049 | -0.01(-0.01%) |
Jun 02, 2016 | 56.48 | 56.60 | 56.32 | 56.60 | 1,373,852 | +0.00(+0.00%) |
Jun 01, 2016 | 56.38 | 56.65 | 55.96 | 56.60 | 1,785,439 | +0.22(+0.39%) |
May 31, 2016 | 56.58 | 56.76 | 56.10 | 56.38 | 4,255,856 | -0.14(-0.25%) |
May 27, 2016 | 56.42 | 56.53 | 56.53 | 56.53 | 1,005,528 | +0.14(+0.25%) |
May 26, 2016 | 56.19 | 56.44 | 56.08 | 56.38 | 1,472,473 | +0.19(+0.34%) |
May 25, 2016 | 56.53 | 56.65 | 56.13 | 56.19 | 2,054,005 | -0.13(-0.24%) |
May 24, 2016 | 56.18 | 56.58 | 55.95 | 56.32 | 2,203,328 | +0.47(+0.84%) |
May 23, 2016 | 56.03 | 56.13 | 55.69 | 55.86 | 1,594,045 | -0.23(-0.40%) |
May 20, 2016 | 56.05 | 56.55 | 55.92 | 56.08 | 2,261,844 | +0.26(+0.46%) |
May 19, 2016 | 55.94 | 56.16 | 55.61 | 55.82 | 2,587,101 | -0.43(-0.77%) |
May 18, 2016 | 55.82 | 56.45 | 55.76 | 56.26 | 2,926,947 | +0.22(+0.39%) |
May 17, 2016 | 56.38 | 56.55 | 55.87 | 56.04 | 2,413,088 | -0.38(-0.67%) |
May 16, 2016 | 56.12 | 56.62 | 56.06 | 56.42 | 2,418,415 | +0.14(+0.25%) |
May 13, 2016 | 56.50 | 56.61 | 56.19 | 56.27 | 2,078,657 | -0.13(-0.24%) |
May 12, 2016 | 56.43 | 56.60 | 56.02 | 56.41 | 3,014,116 | +0.16(+0.28%) |
May 11, 2016 | 56.53 | 56.77 | 56.22 | 56.25 | 2,462,564 | -0.53(-0.93%) |
May 10, 2016 | 56.44 | 56.79 | 56.37 | 56.78 | 2,692,904 | +0.64(+1.15%) |
May 09, 2016 | 56.04 | 56.50 | 55.85 | 56.13 | 2,198,388 | +0.09(+0.16%) |
May 06, 2016 | 56.37 | 56.42 | 55.61 | 56.04 | 2,650,478 | -0.64(-1.13%) |
May 05, 2016 | 56.87 | 57.83 | 56.01 | 56.68 | 5,413,920 | +2.16(+3.97%) |
May 04, 2016 | 54.14 | 54.75 | 53.94 | 54.52 | 3,515,505 | -0.11(-0.20%) |
May 03, 2016 | 54.12 | 54.78 | 54.01 | 54.63 | 2,234,092 | +0.04(+0.08%) |
May 02, 2016 | 54.77 | 54.77 | 54.30 | 54.59 | 2,400,125 | +0.26(+0.48%) |
Apr 29, 2016 | 54.14 | 54.48 | 53.75 | 54.33 | 2,610,697 | +0.08(+0.15%) |
Apr 28, 2016 | 54.30 | 54.75 | 54.12 | 54.25 | 1,775,443 | -0.47(-0.85%) |
Apr 27, 2016 | 55.01 | 55.08 | 54.52 | 54.71 | 1,844,073 | -0.30(-0.55%) |
Apr 26, 2016 | 54.95 | 55.13 | 54.61 | 55.01 | 2,126,135 | +0.22(+0.40%) |
Apr 25, 2016 | 54.90 | 54.90 | 54.27 | 54.80 | 1,830,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.65 | 55.18 | 54.58 | 54.90 | 2,087,325 | +0.24(+0.44%) |
Apr 21, 2016 | 54.62 | 55.60 | 54.49 | 54.66 | 3,946,311 | -1.23(-2.20%) |
Apr 20, 2016 | 56.53 | 56.53 | 55.64 | 55.89 | 1,731,543 | -0.51(-0.90%) |
Apr 19, 2016 | 56.43 | 56.71 | 56.27 | 56.40 | 1,762,420 | +0.19(+0.34%) |
Apr 18, 2016 | 55.53 | 56.23 | 55.37 | 56.21 | 2,357,454 | +0.58(+1.05%) |
Apr 15, 2016 | 55.66 | 56.04 | 55.33 | 55.62 | 3,327,595 | -0.06(-0.10%) |
Apr 14, 2016 | 56.08 | 56.35 | 55.61 | 55.68 | 2,942,461 | -0.72(-1.27%) |
Apr 13, 2016 | 56.41 | 56.70 | 55.81 | 56.40 | 2,020,663 | +0.27(+0.48%) |
Apr 12, 2016 | 55.75 | 56.29 | 55.64 | 56.13 | 1,881,382 | +0.35(+0.63%) |
Apr 11, 2016 | 55.82 | 56.34 | 55.77 | 55.78 | 2,015,566 | -0.04(-0.07%) |
Apr 08, 2016 | 55.81 | 56.33 | 55.69 | 55.82 | 2,029,705 | +0.47(+0.84%) |
Apr 07, 2016 | 55.53 | 55.80 | 55.15 | 55.36 | 1,919,911 | -0.63(-1.12%) |
Apr 06, 2016 | 55.66 | 56.10 | 55.54 | 55.98 | 1,945,026 | +0.28(+0.49%) |
Apr 05, 2016 | 56.22 | 56.30 | 55.66 | 55.71 | 2,049,937 | -0.79(-1.39%) |
Apr 04, 2016 | 56.92 | 56.99 | 56.39 | 56.49 | 1,584,386 | -0.49(-0.86%) |
Apr 01, 2016 | 56.16 | 57.07 | 55.97 | 56.98 | 1,770,971 | +0.72(+1.28%) |
Mar 31, 2016 | 56.58 | 56.73 | 56.17 | 56.27 | 2,026,620 | -0.29(-0.52%) |
Mar 30, 2016 | 56.17 | 56.71 | 56.08 | 56.56 | 2,158,826 | +0.47(+0.83%) |
Mar 29, 2016 | 55.81 | 56.17 | 55.56 | 56.09 | 2,973,747 | +0.28(+0.51%) |
Mar 28, 2016 | 55.41 | 55.95 | 55.30 | 55.81 | 2,071,664 | +0.53(+0.95%) |
Mar 24, 2016 | 55.51 | 55.28 | 55.28 | 55.28 | 1,672,089 | -0.39(-0.71%) |
Mar 23, 2016 | 55.88 | 55.97 | 55.56 | 55.67 | 2,491,025 | -0.22(-0.39%) |
Mar 22, 2016 | 55.87 | 56.16 | 55.68 | 55.89 | 1,857,700 | +0.07(+0.12%) |
Mar 21, 2016 | 55.90 | 56.09 | 55.61 | 55.82 | 1,506,259 | -0.33(-0.58%) |
Mar 18, 2016 | 56.29 | 56.59 | 55.67 | 56.15 | 4,522,650 | +0.02(+0.04%) |
Mar 17, 2016 | 55.40 | 56.33 | 55.18 | 56.12 | 2,799,428 | +0.77(+1.39%) |
Mar 16, 2016 | 54.89 | 55.56 | 54.73 | 55.36 | 2,589,815 | +0.30(+0.55%) |
Mar 15, 2016 | 53.88 | 55.17 | 53.77 | 55.06 | 2,835,521 | +0.81(+1.49%) |
Mar 14, 2016 | 54.45 | 54.63 | 53.89 | 54.25 | 2,088,962 | -0.48(-0.87%) |
Mar 11, 2016 | 54.23 | 54.88 | 54.04 | 54.72 | 2,676,470 | +1.05(+1.96%) |
Mar 10, 2016 | 53.94 | 54.30 | 53.23 | 53.67 | 3,677,510 | -0.23(-0.42%) |
Mar 09, 2016 | 54.11 | 54.22 | 53.73 | 53.89 | 1,792,055 | -0.04(-0.08%) |
Mar 08, 2016 | 54.09 | 54.32 | 53.89 | 53.94 | 2,151,801 | -0.38(-0.69%) |
Mar 07, 2016 | 54.13 | 54.55 | 54.08 | 54.31 | 1,926,717 | -0.29(-0.54%) |
Mar 04, 2016 | 54.54 | 54.78 | 54.16 | 54.60 | 1,950,922 | +0.06(+0.11%) |
Mar 03, 2016 | 54.62 | 54.68 | 54.29 | 54.55 | 2,377,151 | -0.08(-0.15%) |
Mar 02, 2016 | 54.06 | 54.64 | 53.99 | 54.63 | 2,653,196 | +0.50(+0.93%) |