Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.19 | 79.40 | 78.22 | 79.37 | 3,127,629 | +0.30(+0.38%) |
Jan 30, 2017 | 80.30 | 80.30 | 78.04 | 79.08 | 3,808,090 | -1.33(-1.65%) |
Jan 27, 2017 | 81.39 | 81.39 | 80.31 | 80.40 | 2,999,330 | -1.16(-1.43%) |
Jan 26, 2017 | 81.34 | 82.25 | 81.19 | 81.57 | 3,548,380 | +0.38(+0.47%) |
Jan 25, 2017 | 80.97 | 81.57 | 80.67 | 81.19 | 3,580,954 | +0.17(+0.21%) |
Jan 24, 2017 | 81.65 | 81.75 | 80.41 | 81.01 | 3,430,246 | +0.17(+0.21%) |
Jan 23, 2017 | 81.83 | 82.12 | 80.75 | 80.84 | 3,889,335 | -1.57(-1.91%) |
Jan 20, 2017 | 83.01 | 83.44 | 82.28 | 82.41 | 3,184,267 | +0.22(+0.27%) |
Jan 19, 2017 | 82.44 | 82.99 | 81.62 | 82.19 | 3,104,502 | -0.16(-0.20%) |
Jan 18, 2017 | 82.31 | 82.60 | 81.83 | 82.36 | 3,235,175 | -0.06(-0.08%) |
Jan 17, 2017 | 82.79 | 83.42 | 82.40 | 82.42 | 4,967,004 | +0.07(+0.09%) |
Jan 13, 2017 | 82.35 | 82.35 | 82.35 | 0 | +0.02(+0.02%) | |
Jan 12, 2017 | 82.44 | 83.23 | 81.92 | 82.33 | 5,978,812 | +0.48(+0.59%) |
Jan 11, 2017 | 80.79 | 81.95 | 80.14 | 81.85 | 4,541,362 | +1.19(+1.47%) |
Jan 10, 2017 | 80.53 | 81.45 | 80.25 | 80.67 | 3,734,936 | +0.30(+0.37%) |
Jan 09, 2017 | 81.38 | 81.59 | 80.21 | 80.37 | 4,335,899 | -1.71(-2.08%) |
Jan 06, 2017 | 81.61 | 82.47 | 80.91 | 82.08 | 3,099,875 | +0.80(+0.99%) |
Jan 05, 2017 | 80.85 | 81.80 | 80.68 | 81.27 | 3,954,194 | +0.44(+0.54%) |
Jan 04, 2017 | 81.33 | 81.50 | 80.33 | 80.84 | 3,096,536 | +0.06(+0.08%) |
Jan 03, 2017 | 80.07 | 81.63 | 79.44 | 80.78 | 5,321,115 | +1.90(+2.41%) |
Dec 30, 2016 | 78.87 | 78.87 | 78.87 | 0 | -0.14(-0.18%) | |
Dec 29, 2016 | 79.26 | 79.53 | 78.43 | 79.01 | 1,945,364 | -0.29(-0.36%) |
Dec 28, 2016 | 79.96 | 80.22 | 79.07 | 79.30 | 2,430,478 | -0.69(-0.87%) |
Dec 27, 2016 | 80.21 | 80.45 | 79.82 | 80.00 | 1,808,431 | +0.40(+0.50%) |
Dec 23, 2016 | 79.60 | 79.60 | 79.60 | 0 | -0.86(-1.07%) | |
Dec 22, 2016 | 80.10 | 80.61 | 79.47 | 80.46 | 3,489,491 | +0.45(+0.57%) |
Dec 21, 2016 | 80.94 | 81.03 | 79.83 | 80.00 | 3,031,703 | -0.48(-0.59%) |
Dec 20, 2016 | 81.29 | 81.40 | 80.13 | 80.48 | 3,054,771 | -0.25(-0.31%) |
Dec 19, 2016 | 81.34 | 81.45 | 80.46 | 80.73 | 2,869,808 | -0.41(-0.50%) |
Dec 16, 2016 | 81.20 | 81.59 | 80.19 | 81.13 | 11,416,286 | +0.06(+0.08%) |
Dec 15, 2016 | 80.38 | 81.95 | 80.00 | 81.07 | 5,956,379 | -0.23(-0.28%) |
Dec 14, 2016 | 83.23 | 83.84 | 81.20 | 81.30 | 5,140,450 | -2.96(-3.52%) |
Dec 13, 2016 | 83.47 | 85.14 | 82.54 | 84.26 | 4,964,871 | +1.70(+2.06%) |
Dec 12, 2016 | 85.11 | 85.32 | 82.07 | 82.56 | 7,381,360 | -0.48(-0.58%) |
Dec 09, 2016 | 82.37 | 83.47 | 82.19 | 83.05 | 5,190,905 | +1.19(+1.45%) |
Dec 08, 2016 | 81.16 | 82.11 | 79.86 | 81.86 | 7,933,380 | +1.09(+1.35%) |
Dec 07, 2016 | 81.07 | 81.89 | 80.11 | 80.77 | 4,842,405 | -0.34(-0.42%) |
Dec 06, 2016 | 80.76 | 82.15 | 80.01 | 81.11 | 4,537,232 | -0.38(-0.47%) |
Dec 05, 2016 | 81.82 | 83.33 | 81.38 | 81.49 | 7,540,193 | +0.56(+0.69%) |
Dec 02, 2016 | 81.77 | 82.28 | 80.66 | 80.93 | 5,227,729 | -0.79(-0.96%) |
Dec 01, 2016 | 82.47 | 83.84 | 81.02 | 81.72 | 8,338,268 | +1.74(+2.18%) |
Nov 30, 2016 | 75.92 | 80.41 | 75.74 | 79.98 | 12,972,563 | +7.86(+10.90%) |
Nov 29, 2016 | 71.46 | 72.85 | 70.21 | 72.12 | 5,140,679 | -0.80(-1.10%) |
Nov 28, 2016 | 75.39 | 75.55 | 72.76 | 72.92 | 3,872,471 | -1.96(-2.62%) |
Nov 25, 2016 | 75.20 | 75.52 | 74.26 | 74.88 | 1,946,259 | -0.80(-1.05%) |
Nov 23, 2016 | 75.67 | 75.67 | 75.67 | 0 | +1.35(+1.82%) | |
Nov 22, 2016 | 74.73 | 75.05 | 72.92 | 74.32 | 4,957,815 | -0.31(-0.42%) |
Nov 21, 2016 | 74.11 | 75.67 | 74.00 | 74.64 | 5,950,786 | +1.97(+2.71%) |
Nov 18, 2016 | 72.36 | 73.55 | 72.07 | 72.67 | 3,531,947 | +0.63(+0.88%) |
Nov 17, 2016 | 74.97 | 75.34 | 71.80 | 72.04 | 7,532,864 | -2.25(-3.02%) |
Nov 16, 2016 | 73.73 | 74.91 | 73.37 | 74.28 | 5,259,886 | +0.51(+0.69%) |
Nov 15, 2016 | 73.36 | 74.11 | 72.59 | 73.78 | 10,623,974 | +1.47(+2.04%) |
Nov 14, 2016 | 71.14 | 72.40 | 70.28 | 72.30 | 3,162,217 | +0.99(+1.39%) |
Nov 11, 2016 | 71.83 | 72.19 | 70.31 | 71.31 | 2,999,865 | -0.95(-1.32%) |
Nov 10, 2016 | 72.27 | 73.10 | 71.82 | 72.26 | 3,823,672 | -0.62(-0.86%) |
Nov 09, 2016 | 72.83 | 73.86 | 72.17 | 72.89 | 6,005,671 | +0.05(+0.07%) |
Nov 08, 2016 | 72.47 | 73.41 | 72.22 | 72.83 | 3,053,712 | -0.05(-0.07%) |
Nov 07, 2016 | 73.02 | 73.02 | 71.94 | 72.89 | 3,830,313 | +1.27(+1.78%) |
Nov 04, 2016 | 74.01 | 74.89 | 71.39 | 71.62 | 8,684,481 | -0.22(-0.30%) |
Nov 03, 2016 | 70.90 | 72.46 | 70.67 | 71.83 | 5,329,413 | +0.89(+1.25%) |
Nov 02, 2016 | 70.14 | 71.61 | 69.39 | 70.95 | 4,233,398 | -0.17(-0.24%) |
Nov 01, 2016 | 71.24 | 71.95 | 70.13 | 71.12 | 3,199,458 | +0.58(+0.82%) |
Oct 31, 2016 | 70.73 | 71.17 | 70.35 | 70.54 | 3,085,255 | -0.30(-0.42%) |
Oct 28, 2016 | 71.50 | 73.40 | 70.74 | 70.84 | 4,191,268 | -0.73(-1.02%) |
Oct 27, 2016 | 72.17 | 72.47 | 71.23 | 71.57 | 4,590,641 | -0.31(-0.43%) |
Oct 26, 2016 | 71.66 | 72.63 | 70.51 | 71.88 | 4,212,607 | -0.41(-0.57%) |
Oct 25, 2016 | 72.93 | 73.48 | 72.22 | 72.30 | 1,831,904 | -0.74(-1.01%) |
Oct 24, 2016 | 73.32 | 73.86 | 71.99 | 73.04 | 3,292,965 | -0.20(-0.28%) |
Oct 21, 2016 | 73.48 | 74.13 | 73.05 | 73.24 | 3,498,936 | -0.80(-1.09%) |
Oct 20, 2016 | 73.31 | 74.50 | 73.15 | 74.04 | 3,168,911 | -0.12(-0.16%) |
Oct 19, 2016 | 73.54 | 75.03 | 73.33 | 74.16 | 4,055,455 | +1.51(+2.07%) |
Oct 18, 2016 | 74.08 | 74.24 | 72.51 | 72.65 | 3,506,274 | -0.51(-0.69%) |
Oct 17, 2016 | 73.69 | 74.07 | 72.59 | 73.16 | 2,691,824 | -0.55(-0.74%) |
Oct 14, 2016 | 75.10 | 75.10 | 73.26 | 73.71 | 3,238,902 | -0.80(-1.07%) |
Oct 13, 2016 | 74.45 | 74.84 | 73.33 | 74.50 | 2,887,231 | -0.49(-0.66%) |
Oct 12, 2016 | 74.67 | 75.35 | 74.10 | 75.00 | 3,101,971 | +0.19(+0.26%) |
Oct 11, 2016 | 75.35 | 75.60 | 74.54 | 74.80 | 2,696,436 | -0.97(-1.27%) |
Oct 10, 2016 | 75.76 | 76.40 | 75.64 | 75.77 | 2,521,254 | +0.66(+0.88%) |
Oct 07, 2016 | 75.45 | 75.80 | 74.80 | 75.11 | 2,238,032 | -0.55(-0.72%) |
Oct 06, 2016 | 75.97 | 76.37 | 75.07 | 75.65 | 2,298,741 | -0.19(-0.25%) |
Oct 05, 2016 | 75.05 | 76.57 | 74.83 | 75.84 | 4,217,512 | +1.74(+2.35%) |
Oct 04, 2016 | 75.01 | 75.05 | 73.60 | 74.09 | 2,214,644 | -0.76(-1.01%) |
Oct 03, 2016 | 74.97 | 75.32 | 74.03 | 74.85 | 2,976,773 | -0.47(-0.62%) |
Sep 30, 2016 | 74.41 | 75.70 | 73.74 | 75.32 | 5,137,719 | +1.29(+1.75%) |
Sep 29, 2016 | 73.42 | 74.72 | 72.54 | 74.02 | 5,679,589 | +0.85(+1.16%) |
Sep 28, 2016 | 69.67 | 73.66 | 68.98 | 73.17 | 5,785,184 | +4.21(+6.10%) |
Sep 27, 2016 | 68.65 | 69.31 | 67.89 | 68.97 | 3,769,093 | -0.55(-0.78%) |
Sep 26, 2016 | 70.26 | 70.58 | 69.32 | 69.51 | 2,736,910 | -0.38(-0.55%) |
Sep 23, 2016 | 71.84 | 71.93 | 69.62 | 69.90 | 4,725,111 | -2.23(-3.09%) |
Sep 22, 2016 | 73.68 | 73.98 | 71.98 | 72.12 | 3,913,408 | -0.71(-0.97%) |
Sep 21, 2016 | 71.31 | 73.04 | 70.95 | 72.83 | 4,095,051 | +2.43(+3.45%) |
Sep 20, 2016 | 70.21 | 71.53 | 70.12 | 70.40 | 3,916,433 | +0.27(+0.39%) |
Sep 19, 2016 | 71.38 | 71.55 | 70.11 | 70.13 | 4,802,355 | -0.72(-1.01%) |
Sep 16, 2016 | 69.73 | 71.23 | 69.52 | 70.85 | 5,854,943 | +0.02(+0.02%) |
Sep 15, 2016 | 69.19 | 71.95 | 68.91 | 70.83 | 5,066,991 | +1.95(+2.83%) |
Sep 14, 2016 | 70.00 | 70.73 | 68.67 | 68.88 | 4,717,271 | -1.52(-2.16%) |
Sep 13, 2016 | 71.34 | 71.75 | 69.72 | 70.40 | 5,117,588 | -2.01(-2.77%) |
Sep 12, 2016 | 71.69 | 72.84 | 71.14 | 72.41 | 3,208,613 | +0.26(+0.36%) |
Sep 09, 2016 | 73.49 | 73.88 | 72.13 | 72.15 | 3,869,240 | -2.17(-2.91%) |
Sep 08, 2016 | 74.12 | 74.71 | 73.33 | 74.32 | 4,747,493 | +0.86(+1.18%) |
Sep 07, 2016 | 73.81 | 74.11 | 73.24 | 73.45 | 5,484,880 | -0.40(-0.54%) |
Sep 06, 2016 | 70.28 | 74.14 | 70.14 | 73.85 | 9,529,800 | +4.61(+6.66%) |
Sep 02, 2016 | 69.52 | 69.24 | 69.24 | 69.24 | 2,489,022 | +0.28(+0.41%) |
Sep 01, 2016 | 68.77 | 69.03 | 68.10 | 68.96 | 3,108,322 | +0.05(+0.07%) |
Aug 31, 2016 | 69.90 | 70.01 | 68.55 | 68.91 | 3,478,312 | -1.23(-1.75%) |
Aug 30, 2016 | 71.08 | 71.41 | 69.81 | 70.14 | 2,078,078 | -0.83(-1.17%) |
Aug 29, 2016 | 70.07 | 71.13 | 69.79 | 70.98 | 2,858,368 | +0.75(+1.06%) |
Aug 26, 2016 | 70.66 | 71.27 | 70.03 | 70.23 | 2,107,225 | -0.05(-0.08%) |
Aug 25, 2016 | 70.64 | 70.75 | 70.09 | 70.28 | 2,478,089 | -0.37(-0.53%) |
Aug 24, 2016 | 70.69 | 71.18 | 70.53 | 70.66 | 2,990,861 | -0.37(-0.53%) |
Aug 23, 2016 | 70.66 | 71.53 | 70.64 | 71.03 | 3,834,727 | +0.03(+0.04%) |
Aug 22, 2016 | 70.74 | 71.52 | 70.30 | 71.00 | 2,922,648 | -0.46(-0.64%) |
Aug 19, 2016 | 71.00 | 71.60 | 70.60 | 71.46 | 3,002,842 | +0.02(+0.03%) |
Aug 18, 2016 | 70.73 | 71.73 | 70.32 | 71.44 | 5,293,173 | +1.18(+1.67%) |
Aug 17, 2016 | 69.94 | 70.60 | 69.55 | 70.26 | 4,058,190 | -0.03(-0.04%) |
Aug 16, 2016 | 70.24 | 70.71 | 69.19 | 70.29 | 3,163,146 | -0.23(-0.32%) |
Aug 15, 2016 | 71.27 | 71.62 | 70.51 | 70.52 | 3,587,781 | -0.51(-0.71%) |
Aug 12, 2016 | 70.60 | 71.20 | 70.09 | 71.02 | 2,455,853 | +0.72(+1.02%) |
Aug 11, 2016 | 70.14 | 70.99 | 69.37 | 70.31 | 4,424,051 | +0.67(+0.96%) |
Aug 10, 2016 | 70.77 | 70.77 | 69.47 | 69.64 | 3,420,902 | -0.75(-1.06%) |
Aug 09, 2016 | 71.09 | 71.17 | 70.01 | 70.39 | 3,934,613 | -0.22(-0.31%) |
Aug 08, 2016 | 70.85 | 71.65 | 70.46 | 70.60 | 5,786,042 | +0.39(+0.55%) |
Aug 05, 2016 | 67.93 | 70.69 | 67.56 | 70.21 | 11,464,413 | +4.61(+7.03%) |
Aug 04, 2016 | 63.88 | 65.65 | 63.55 | 65.60 | 5,447,909 | +1.46(+2.27%) |
Aug 03, 2016 | 62.30 | 64.19 | 62.05 | 64.15 | 3,899,068 | +1.93(+3.10%) |
Aug 02, 2016 | 61.81 | 62.58 | 61.15 | 62.22 | 3,903,065 | +0.93(+1.51%) |
Aug 01, 2016 | 63.11 | 63.18 | 60.95 | 61.29 | 4,610,499 | -2.34(-3.67%) |
Jul 29, 2016 | 61.52 | 63.77 | 61.41 | 63.63 | 3,707,008 | +1.40(+2.25%) |
Jul 28, 2016 | 62.10 | 62.86 | 61.72 | 62.22 | 3,258,123 | +0.09(+0.15%) |
Jul 27, 2016 | 62.89 | 63.82 | 62.03 | 62.13 | 4,430,275 | -0.52(-0.83%) |
Jul 26, 2016 | 61.11 | 62.65 | 60.78 | 62.65 | 3,271,738 | +1.32(+2.16%) |
Jul 25, 2016 | 62.60 | 62.74 | 60.89 | 61.33 | 5,496,145 | -1.74(-2.75%) |
Jul 22, 2016 | 63.90 | 64.02 | 62.45 | 63.07 | 3,364,355 | -0.40(-0.63%) |
Jul 21, 2016 | 63.98 | 65.00 | 63.24 | 63.46 | 2,387,186 | -0.48(-0.76%) |
Jul 20, 2016 | 63.49 | 64.53 | 63.02 | 63.95 | 2,769,332 | +0.05(+0.09%) |
Jul 19, 2016 | 64.54 | 64.76 | 63.75 | 63.89 | 2,791,228 | -0.94(-1.45%) |
Jul 18, 2016 | 65.36 | 65.66 | 64.44 | 64.83 | 2,394,509 | -0.66(-1.01%) |
Jul 15, 2016 | 65.81 | 66.12 | 65.14 | 65.50 | 3,176,554 | -0.41(-0.63%) |
Jul 14, 2016 | 66.07 | 66.14 | 65.32 | 65.91 | 2,591,383 | +0.62(+0.94%) |
Jul 13, 2016 | 65.88 | 66.25 | 64.34 | 65.29 | 3,610,756 | -0.88(-1.33%) |
Jul 12, 2016 | 65.72 | 66.81 | 65.40 | 66.17 | 3,680,596 | +1.74(+2.70%) |
Jul 11, 2016 | 64.46 | 65.20 | 64.20 | 64.43 | 2,173,267 | +0.28(+0.44%) |
Jul 08, 2016 | 64.39 | 63.43 | 63.43 | 64.15 | 2,547,589 | +0.72(+1.14%) |
Jul 07, 2016 | 65.16 | 65.18 | 63.05 | 63.43 | 2,760,733 | -0.89(-1.39%) |
Jul 06, 2016 | 63.76 | 64.60 | 63.63 | 64.33 | 2,839,920 | +0.00(+0.00%) |
Jul 05, 2016 | 64.60 | 65.31 | 63.48 | 64.33 | 3,479,911 | -1.57(-2.38%) |
Jul 01, 2016 | 65.12 | 65.89 | 65.89 | 65.89 | 3,442,147 | +1.06(+1.63%) |
Jun 30, 2016 | 64.85 | 65.26 | 64.23 | 64.84 | 4,328,128 | -0.02(-0.02%) |
Jun 29, 2016 | 64.36 | 65.30 | 64.05 | 64.85 | 3,692,774 | +1.31(+2.07%) |
Jun 28, 2016 | 62.69 | 63.56 | 62.06 | 63.54 | 3,995,797 | +2.46(+4.02%) |
Jun 27, 2016 | 62.18 | 62.80 | 60.71 | 61.08 | 5,496,505 | -1.92(-3.05%) |
Jun 24, 2016 | 63.41 | 64.42 | 62.81 | 63.00 | 6,358,556 | -2.67(-4.07%) |
Jun 23, 2016 | 65.88 | 66.04 | 65.27 | 65.68 | 3,104,428 | +0.70(+1.08%) |
Jun 22, 2016 | 65.99 | 66.14 | 64.85 | 64.98 | 3,107,919 | -1.02(-1.54%) |
Jun 21, 2016 | 64.50 | 66.24 | 64.38 | 66.00 | 4,554,280 | +1.34(+2.07%) |
Jun 20, 2016 | 63.99 | 64.81 | 63.66 | 64.66 | 4,136,378 | +1.79(+2.84%) |
Jun 17, 2016 | 62.92 | 63.38 | 62.44 | 62.87 | 4,221,006 | +0.55(+0.89%) |
Jun 16, 2016 | 63.15 | 63.23 | 61.66 | 62.32 | 4,039,635 | -1.76(-2.74%) |
Jun 15, 2016 | 64.30 | 64.93 | 63.35 | 64.08 | 2,767,219 | -0.42(-0.65%) |
Jun 14, 2016 | 63.13 | 64.55 | 63.01 | 64.50 | 3,005,115 | +1.24(+1.95%) |
Jun 13, 2016 | 62.95 | 64.59 | 62.58 | 63.26 | 2,937,436 | -0.13(-0.21%) |
Jun 10, 2016 | 64.76 | 65.55 | 63.21 | 63.39 | 3,838,631 | -2.35(-3.57%) |
Jun 09, 2016 | 65.42 | 66.41 | 65.29 | 65.74 | 4,616,454 | -0.61(-0.91%) |
Jun 08, 2016 | 67.31 | 67.52 | 66.17 | 66.35 | 4,884,882 | -0.05(-0.07%) |
Jun 07, 2016 | 63.73 | 66.56 | 63.66 | 66.39 | 5,621,699 | +3.23(+5.11%) |
Jun 06, 2016 | 62.65 | 63.28 | 62.16 | 63.17 | 2,621,465 | +1.21(+1.96%) |
Jun 03, 2016 | 62.37 | 62.80 | 61.49 | 61.95 | 2,746,267 | -0.61(-0.97%) |
Jun 02, 2016 | 62.15 | 62.63 | 61.56 | 62.56 | 2,662,937 | -0.20(-0.32%) |
Jun 01, 2016 | 62.69 | 63.19 | 62.18 | 62.76 | 4,293,175 | -0.47(-0.75%) |
May 31, 2016 | 63.76 | 64.11 | 63.02 | 63.24 | 3,871,645 | -0.16(-0.26%) |
May 27, 2016 | 63.69 | 63.40 | 63.40 | 63.40 | 2,702,614 | -0.57(-0.89%) |
May 26, 2016 | 64.94 | 65.24 | 63.90 | 63.97 | 3,045,690 | -0.61(-0.94%) |
May 25, 2016 | 64.12 | 64.81 | 63.96 | 64.57 | 3,724,995 | +0.46(+0.72%) |
May 24, 2016 | 63.57 | 64.57 | 62.69 | 64.12 | 4,261,292 | +0.95(+1.50%) |
May 23, 2016 | 62.02 | 63.63 | 61.97 | 63.17 | 4,136,750 | +0.27(+0.43%) |
May 20, 2016 | 62.64 | 63.20 | 61.82 | 62.89 | 4,275,042 | +0.65(+1.05%) |
May 19, 2016 | 61.52 | 62.33 | 60.36 | 62.24 | 4,886,267 | -0.26(-0.41%) |
May 18, 2016 | 63.24 | 63.85 | 62.09 | 62.50 | 3,207,174 | -0.90(-1.42%) |
May 17, 2016 | 62.80 | 64.11 | 62.48 | 63.40 | 5,085,050 | +0.68(+1.09%) |
May 16, 2016 | 61.90 | 63.28 | 61.90 | 62.72 | 3,850,474 | +1.59(+2.59%) |
May 13, 2016 | 62.34 | 62.93 | 61.09 | 61.13 | 4,141,623 | -1.44(-2.30%) |
May 12, 2016 | 63.26 | 63.62 | 61.83 | 62.57 | 2,931,113 | +0.14(+0.22%) |
May 11, 2016 | 61.70 | 63.12 | 60.80 | 62.43 | 4,106,791 | +0.46(+0.74%) |
May 10, 2016 | 61.22 | 62.06 | 61.18 | 61.97 | 5,261,740 | +0.85(+1.39%) |
May 09, 2016 | 60.79 | 61.27 | 59.88 | 61.12 | 3,863,203 | -0.03(-0.05%) |
May 06, 2016 | 61.27 | 63.46 | 60.68 | 61.15 | 6,524,001 | -2.01(-3.17%) |
May 05, 2016 | 62.52 | 64.32 | 62.30 | 63.16 | 6,699,054 | +1.49(+2.42%) |
May 04, 2016 | 62.65 | 63.73 | 61.25 | 61.67 | 4,834,452 | -1.00(-1.60%) |
May 03, 2016 | 63.30 | 63.91 | 62.22 | 62.67 | 4,900,141 | -1.67(-2.60%) |
May 02, 2016 | 63.99 | 64.56 | 62.71 | 64.34 | 5,533,305 | +0.12(+0.19%) |
Apr 29, 2016 | 64.29 | 64.70 | 62.98 | 64.22 | 5,880,471 | +0.57(+0.89%) |
Apr 28, 2016 | 65.17 | 65.87 | 63.42 | 63.65 | 4,201,699 | -2.04(-3.10%) |
Apr 27, 2016 | 65.05 | 66.40 | 64.54 | 65.69 | 4,882,773 | +1.34(+2.09%) |
Apr 26, 2016 | 62.58 | 64.40 | 62.16 | 64.34 | 4,702,163 | +2.35(+3.79%) |
Apr 25, 2016 | 62.48 | 62.58 | 61.43 | 61.99 | 3,638,567 | -0.90(-1.43%) |
Apr 22, 2016 | 61.92 | 63.56 | 61.79 | 62.89 | 4,062,135 | +1.37(+2.22%) |
Apr 21, 2016 | 61.70 | 62.41 | 61.18 | 61.53 | 4,292,851 | -0.16(-0.26%) |
Apr 20, 2016 | 60.73 | 62.23 | 59.57 | 61.69 | 5,231,491 | +0.19(+0.30%) |
Apr 19, 2016 | 61.03 | 62.32 | 60.39 | 61.50 | 4,927,552 | +1.31(+2.18%) |
Apr 18, 2016 | 57.55 | 60.38 | 57.18 | 60.19 | 4,614,192 | +1.34(+2.28%) |
Apr 15, 2016 | 60.17 | 60.17 | 58.35 | 58.85 | 6,264,162 | -1.63(-2.70%) |
Apr 14, 2016 | 60.65 | 61.12 | 59.85 | 60.48 | 3,430,942 | +0.02(+0.04%) |
Apr 13, 2016 | 60.32 | 60.77 | 59.32 | 60.45 | 5,955,703 | +0.34(+0.57%) |
Apr 12, 2016 | 57.75 | 60.36 | 57.04 | 60.11 | 7,127,641 | +2.71(+4.73%) |
Apr 11, 2016 | 57.30 | 58.00 | 57.16 | 57.40 | 4,458,045 | +0.42(+0.73%) |
Apr 08, 2016 | 56.90 | 57.00 | 56.18 | 56.98 | 4,146,454 | +1.57(+2.83%) |
Apr 07, 2016 | 54.90 | 55.90 | 54.59 | 55.41 | 3,890,881 | +0.18(+0.32%) |
Apr 06, 2016 | 54.82 | 55.62 | 54.10 | 55.24 | 5,362,764 | +0.53(+0.96%) |
Apr 05, 2016 | 54.20 | 55.34 | 54.03 | 54.71 | 4,470,466 | +0.18(+0.33%) |
Apr 04, 2016 | 56.21 | 56.33 | 54.38 | 54.53 | 4,451,890 | -1.34(-2.40%) |
Apr 01, 2016 | 54.95 | 56.21 | 54.69 | 55.87 | 6,631,819 | -0.42(-0.74%) |
Mar 31, 2016 | 56.99 | 57.72 | 56.13 | 56.29 | 7,303,974 | -0.84(-1.47%) |
Mar 30, 2016 | 59.28 | 59.33 | 57.07 | 57.13 | 5,331,855 | -1.39(-2.37%) |
Mar 29, 2016 | 56.75 | 58.66 | 56.73 | 58.52 | 4,181,271 | +0.71(+1.23%) |
Mar 28, 2016 | 57.62 | 57.98 | 57.02 | 57.80 | 3,389,323 | +0.18(+0.31%) |
Mar 24, 2016 | 56.17 | 57.62 | 57.62 | 57.62 | 4,669,352 | -0.03(-0.05%) |
Mar 23, 2016 | 58.52 | 59.36 | 57.27 | 57.66 | 4,952,162 | -1.21(-2.06%) |
Mar 22, 2016 | 58.47 | 59.91 | 58.46 | 58.87 | 3,667,409 | -0.05(-0.08%) |
Mar 21, 2016 | 58.18 | 59.19 | 57.85 | 58.91 | 3,738,071 | +0.26(+0.44%) |
Mar 18, 2016 | 60.11 | 60.26 | 57.88 | 58.66 | 9,613,055 | -0.67(-1.14%) |
Mar 17, 2016 | 58.68 | 60.07 | 58.31 | 59.33 | 6,027,130 | +1.13(+1.95%) |
Mar 16, 2016 | 57.68 | 58.38 | 56.37 | 58.20 | 6,294,425 | +1.11(+1.94%) |
Mar 15, 2016 | 57.25 | 57.68 | 55.76 | 57.09 | 5,042,079 | -0.91(-1.56%) |
Mar 14, 2016 | 57.17 | 58.52 | 56.84 | 58.00 | 4,111,097 | -0.31(-0.53%) |
Mar 11, 2016 | 56.73 | 58.86 | 56.61 | 58.31 | 5,521,061 | +2.26(+4.03%) |
Mar 10, 2016 | 55.19 | 56.51 | 54.53 | 56.05 | 5,877,238 | +0.01(+0.01%) |
Mar 09, 2016 | 55.52 | 56.23 | 54.14 | 56.04 | 6,051,522 | +1.32(+2.41%) |
Mar 08, 2016 | 57.90 | 58.04 | 54.66 | 54.72 | 8,507,651 | -3.81(-6.51%) |
Mar 07, 2016 | 55.16 | 58.58 | 54.46 | 58.53 | 10,890,432 | +3.15(+5.69%) |
Mar 04, 2016 | 54.22 | 54.45 | 53.31 | 55.38 | 10,225,755 | +1.68(+3.12%) |
Mar 03, 2016 | 51.92 | 54.03 | 51.33 | 53.71 | 8,567,084 | +1.75(+3.36%) |
Mar 02, 2016 | 50.37 | 52.06 | 49.74 | 51.96 | 6,760,710 | +1.54(+3.05%) |
Mar 01, 2016 | 50.49 | 50.77 | 48.50 | 50.43 | 9,724,994 | +0.22(+0.43%) |
Feb 29, 2016 | 52.29 | 52.40 | 50.19 | 50.21 | 10,245,187 | -2.14(-4.09%) |
Feb 26, 2016 | 52.74 | 54.06 | 50.99 | 52.35 | 13,668,468 | -0.78(-1.46%) |
Feb 25, 2016 | 53.66 | 54.52 | 52.09 | 53.13 | 6,906,762 | -0.79(-1.47%) |
Feb 24, 2016 | 52.14 | 54.24 | 51.77 | 53.92 | 5,344,511 | +1.16(+2.21%) |
Feb 23, 2016 | 55.60 | 55.65 | 52.47 | 52.75 | 5,697,353 | -3.25(-5.80%) |
Feb 22, 2016 | 54.06 | 56.44 | 54.77 | 56.00 | 6,040,130 | +1.94(+3.59%) |
Feb 19, 2016 | 53.21 | 54.08 | 52.80 | 54.06 | 4,609,628 | +0.19(+0.36%) |
Feb 18, 2016 | 55.06 | 55.24 | 53.78 | 53.87 | 4,728,445 | -1.05(-1.92%) |
Feb 17, 2016 | 53.51 | 55.02 | 52.43 | 54.93 | 8,104,849 | +2.27(+4.32%) |
Feb 16, 2016 | 53.34 | 53.58 | 51.38 | 52.65 | 4,832,446 | +0.15(+0.28%) |
Feb 12, 2016 | 51.82 | 52.51 | 52.51 | 52.51 | 7,061,664 | +1.66(+3.26%) |
Feb 11, 2016 | 49.34 | 51.18 | 48.91 | 50.85 | 6,979,311 | -0.18(-0.35%) |
Feb 10, 2016 | 50.76 | 51.79 | 49.57 | 51.02 | 5,546,917 | +0.16(+0.30%) |
Feb 09, 2016 | 52.13 | 52.72 | 49.90 | 50.87 | 8,229,870 | -2.20(-4.15%) |
Feb 08, 2016 | 50.92 | 53.36 | 50.22 | 53.07 | 8,090,193 | +1.06(+2.04%) |
Feb 05, 2016 | 52.49 | 52.49 | 50.89 | 52.01 | 7,110,110 | -1.07(-2.02%) |
Feb 04, 2016 | 54.81 | 55.37 | 52.85 | 53.08 | 6,671,671 | -1.36(-2.49%) |
Feb 03, 2016 | 53.21 | 54.50 | 51.44 | 54.44 | 6,938,263 | +2.35(+4.51%) |
Feb 02, 2016 | 51.97 | 53.80 | 51.19 | 52.09 | 7,044,665 | -1.50(-2.79%) |