Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.91 | 70.13 | 69.30 | 69.78 | 1,489,049 | -0.16(-0.23%) |
Jan 30, 2017 | 70.19 | 70.19 | 69.34 | 69.94 | 763,112 | -0.18(-0.26%) |
Jan 27, 2017 | 70.20 | 70.23 | 69.88 | 70.12 | 1,083,601 | +0.22(+0.31%) |
Jan 26, 2017 | 70.20 | 70.25 | 69.66 | 69.90 | 1,938,532 | -0.28(-0.40%) |
Jan 25, 2017 | 70.29 | 70.54 | 70.04 | 70.18 | 1,982,159 | -0.13(-0.19%) |
Jan 24, 2017 | 70.29 | 70.36 | 69.83 | 70.32 | 2,164,371 | -0.04(-0.05%) |
Jan 23, 2017 | 70.11 | 70.59 | 69.96 | 70.35 | 3,142,291 | +0.25(+0.35%) |
Jan 20, 2017 | 69.90 | 70.27 | 69.62 | 70.11 | 3,484,315 | +0.56(+0.81%) |
Jan 19, 2017 | 69.64 | 69.68 | 69.04 | 69.54 | 1,810,706 | -0.27(-0.39%) |
Jan 18, 2017 | 69.30 | 69.89 | 68.67 | 69.82 | 2,996,914 | +0.67(+0.97%) |
Jan 17, 2017 | 67.88 | 69.19 | 67.73 | 69.15 | 2,489,096 | +1.17(+1.72%) |
Jan 13, 2017 | 67.98 | 67.98 | 67.98 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.64 | 67.86 | 66.85 | 67.70 | 2,523,570 | -0.30(-0.44%) |
Jan 11, 2017 | 68.03 | 68.28 | 67.65 | 68.00 | 1,367,306 | -0.23(-0.33%) |
Jan 10, 2017 | 68.59 | 68.82 | 68.22 | 68.23 | 905,998 | -0.34(-0.50%) |
Jan 09, 2017 | 69.34 | 69.36 | 68.55 | 68.57 | 1,096,704 | -0.75(-1.08%) |
Jan 06, 2017 | 68.98 | 69.42 | 68.25 | 69.31 | 1,108,225 | +0.74(+1.08%) |
Jan 05, 2017 | 68.75 | 69.23 | 68.31 | 68.58 | 1,309,036 | -0.17(-0.24%) |
Jan 04, 2017 | 67.53 | 68.75 | 67.53 | 68.74 | 1,771,553 | +1.11(+1.64%) |
Jan 03, 2017 | 67.02 | 67.70 | 66.67 | 67.64 | 1,874,262 | +1.18(+1.77%) |
Dec 30, 2016 | 66.46 | 66.46 | 66.46 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.35 | 67.76 | 67.22 | 67.65 | 1,675,302 | +0.37(+0.55%) |
Dec 28, 2016 | 67.30 | 67.54 | 66.88 | 67.28 | 1,777,703 | -0.08(-0.12%) |
Dec 27, 2016 | 66.87 | 67.57 | 66.65 | 67.36 | 1,350,360 | +0.57(+0.86%) |
Dec 23, 2016 | 66.79 | 66.79 | 66.79 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 67.23 | 67.23 | 66.42 | 66.60 | 2,369,924 | -0.78(-1.16%) |
Dec 21, 2016 | 67.03 | 67.85 | 66.80 | 67.38 | 1,092,902 | +0.20(+0.30%) |
Dec 20, 2016 | 67.00 | 67.27 | 66.49 | 67.18 | 1,926,131 | +0.33(+0.50%) |
Dec 19, 2016 | 67.40 | 67.61 | 66.70 | 66.85 | 1,980,919 | -0.49(-0.73%) |
Dec 16, 2016 | 68.14 | 68.30 | 67.01 | 67.34 | 8,943,836 | -0.62(-0.92%) |
Dec 15, 2016 | 66.87 | 68.34 | 66.42 | 67.96 | 2,427,294 | +1.26(+1.88%) |
Dec 14, 2016 | 66.10 | 67.30 | 65.92 | 66.70 | 3,160,834 | +0.74(+1.12%) |
Dec 13, 2016 | 66.60 | 66.89 | 65.93 | 65.97 | 1,790,093 | -0.39(-0.58%) |
Dec 12, 2016 | 66.02 | 66.63 | 65.99 | 66.35 | 2,070,921 | +0.19(+0.29%) |
Dec 09, 2016 | 65.77 | 66.30 | 65.65 | 66.16 | 1,663,310 | +0.39(+0.59%) |
Dec 08, 2016 | 66.15 | 66.16 | 65.42 | 65.77 | 2,041,398 | -0.44(-0.66%) |
Dec 07, 2016 | 65.43 | 66.25 | 64.77 | 66.21 | 3,210,805 | +0.10(+0.15%) |
Dec 06, 2016 | 66.12 | 66.22 | 65.65 | 66.12 | 2,069,887 | +0.20(+0.31%) |
Dec 05, 2016 | 66.15 | 66.34 | 65.77 | 65.91 | 2,309,805 | +0.25(+0.37%) |
Dec 02, 2016 | 66.33 | 66.45 | 65.63 | 65.67 | 1,990,258 | -0.64(-0.96%) |
Dec 01, 2016 | 67.57 | 67.60 | 66.01 | 66.31 | 1,910,495 | -1.28(-1.89%) |
Nov 30, 2016 | 69.03 | 69.25 | 67.57 | 67.59 | 2,132,377 | -1.50(-2.17%) |
Nov 29, 2016 | 69.04 | 69.26 | 68.79 | 69.08 | 1,341,346 | +0.20(+0.29%) |
Nov 28, 2016 | 68.99 | 69.17 | 68.59 | 68.88 | 1,486,153 | -0.08(-0.11%) |
Nov 25, 2016 | 69.22 | 69.37 | 68.79 | 68.96 | 779,641 | -0.21(-0.30%) |
Nov 23, 2016 | 69.17 | 69.17 | 69.17 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.82 | 68.09 | 67.40 | 67.98 | 1,695,435 | +0.10(+0.14%) |
Nov 21, 2016 | 67.63 | 68.19 | 67.57 | 67.88 | 1,720,831 | +0.36(+0.53%) |
Nov 18, 2016 | 66.50 | 67.91 | 66.37 | 67.53 | 2,561,021 | +1.09(+1.65%) |
Nov 17, 2016 | 65.97 | 66.50 | 65.60 | 66.43 | 2,056,270 | +0.67(+1.03%) |
Nov 16, 2016 | 65.45 | 65.87 | 65.18 | 65.76 | 1,647,243 | +0.32(+0.48%) |
Nov 15, 2016 | 66.14 | 66.42 | 65.35 | 65.44 | 2,180,822 | -0.39(-0.60%) |
Nov 14, 2016 | 66.94 | 67.40 | 65.50 | 65.84 | 2,297,295 | -0.99(-1.48%) |
Nov 11, 2016 | 67.12 | 67.77 | 66.73 | 66.83 | 1,978,105 | -0.64(-0.95%) |
Nov 10, 2016 | 67.60 | 67.77 | 66.42 | 67.46 | 2,283,351 | +0.13(+0.20%) |
Nov 09, 2016 | 66.26 | 67.55 | 65.63 | 67.33 | 1,790,402 | +0.26(+0.39%) |
Nov 08, 2016 | 66.98 | 67.42 | 66.55 | 67.07 | 1,105,040 | +0.09(+0.13%) |
Nov 07, 2016 | 66.88 | 67.25 | 66.75 | 66.98 | 2,028,408 | +0.95(+1.43%) |
Nov 04, 2016 | 65.58 | 66.46 | 65.55 | 66.04 | 1,637,049 | +0.39(+0.60%) |
Nov 03, 2016 | 65.71 | 66.00 | 65.45 | 65.64 | 1,257,956 | -0.07(-0.11%) |
Nov 02, 2016 | 67.08 | 67.25 | 65.56 | 65.71 | 2,531,349 | -1.58(-2.34%) |
Nov 01, 2016 | 64.71 | 67.51 | 64.70 | 67.29 | 4,792,033 | +2.57(+3.96%) |
Oct 31, 2016 | 65.17 | 65.34 | 64.14 | 64.72 | 2,038,707 | -0.39(-0.61%) |
Oct 28, 2016 | 65.00 | 65.66 | 64.92 | 65.12 | 2,131,458 | +0.25(+0.38%) |
Oct 27, 2016 | 65.63 | 65.70 | 64.42 | 64.87 | 3,624,772 | -0.93(-1.41%) |
Oct 26, 2016 | 65.99 | 66.46 | 65.69 | 65.80 | 1,014,656 | -0.36(-0.54%) |
Oct 25, 2016 | 66.42 | 66.05 | 66.16 | 1,726,256 | -0.30(-0.45%) | |
Oct 24, 2016 | 66.12 | 66.58 | 65.87 | 66.46 | 1,688,085 | +0.78(+1.19%) |
Oct 21, 2016 | 65.51 | 65.94 | 65.15 | 65.68 | 1,241,340 | -0.25(-0.37%) |
Oct 20, 2016 | 66.82 | 66.86 | 65.54 | 65.92 | 2,496,696 | -0.90(-1.35%) |
Oct 19, 2016 | 66.73 | 67.01 | 66.56 | 66.83 | 1,126,390 | +0.32(+0.49%) |
Oct 18, 2016 | 66.94 | 67.08 | 66.44 | 66.50 | 1,340,818 | +0.12(+0.18%) |
Oct 17, 2016 | 67.14 | 67.18 | 66.33 | 66.38 | 1,320,332 | -0.60(-0.90%) |
Oct 14, 2016 | 67.13 | 67.81 | 66.97 | 66.98 | 1,033,363 | +0.15(+0.22%) |
Oct 13, 2016 | 67.14 | 67.36 | 66.48 | 66.83 | 1,722,846 | -0.75(-1.11%) |
Oct 12, 2016 | 67.06 | 67.67 | 66.79 | 67.59 | 1,101,849 | +0.61(+0.92%) |
Oct 11, 2016 | 67.49 | 67.50 | 66.56 | 66.97 | 1,592,857 | -0.81(-1.19%) |
Oct 10, 2016 | 68.19 | 68.43 | 67.74 | 67.78 | 1,273,401 | -0.19(-0.28%) |
Oct 07, 2016 | 68.70 | 68.90 | 67.67 | 67.97 | 1,931,796 | -0.57(-0.83%) |
Oct 06, 2016 | 67.34 | 68.58 | 67.31 | 68.54 | 2,156,727 | +1.23(+1.83%) |
Oct 05, 2016 | 67.32 | 68.18 | 66.84 | 67.31 | 2,011,884 | +0.36(+0.54%) |
Oct 04, 2016 | 67.34 | 67.57 | 66.48 | 66.95 | 1,273,221 | -0.39(-0.59%) |
Oct 03, 2016 | 67.25 | 67.70 | 67.18 | 67.34 | 1,209,564 | -0.11(-0.16%) |
Sep 30, 2016 | 67.36 | 67.69 | 66.79 | 67.45 | 2,071,667 | +0.17(+0.25%) |
Sep 29, 2016 | 67.58 | 68.20 | 67.24 | 67.28 | 1,350,959 | -0.34(-0.51%) |
Sep 28, 2016 | 68.19 | 68.19 | 67.04 | 67.62 | 1,938,918 | -0.45(-0.66%) |
Sep 27, 2016 | 67.40 | 68.09 | 67.30 | 68.07 | 1,453,393 | +0.76(+1.13%) |
Sep 26, 2016 | 67.21 | 67.66 | 67.20 | 67.31 | 1,077,762 | -0.18(-0.27%) |
Sep 23, 2016 | 67.44 | 67.78 | 67.42 | 67.49 | 1,242,830 | -0.39(-0.57%) |
Sep 22, 2016 | 68.06 | 68.20 | 67.42 | 67.88 | 1,565,673 | +0.35(+0.52%) |
Sep 21, 2016 | 67.30 | 67.67 | 66.61 | 67.53 | 2,429,537 | +0.48(+0.72%) |
Sep 20, 2016 | 66.89 | 67.36 | 66.73 | 67.04 | 2,259,988 | +0.59(+0.88%) |
Sep 19, 2016 | 66.47 | 66.68 | 66.06 | 66.46 | 3,182,386 | +0.71(+1.08%) |
Sep 16, 2016 | 66.88 | 66.89 | 65.56 | 65.75 | 14,100,738 | -1.37(-2.04%) |
Sep 15, 2016 | 66.47 | 67.39 | 66.11 | 67.11 | 2,468,803 | +0.52(+0.78%) |
Sep 14, 2016 | 67.02 | 67.28 | 66.34 | 66.60 | 3,142,288 | -0.32(-0.48%) |
Sep 13, 2016 | 67.49 | 67.79 | 66.86 | 66.92 | 2,322,874 | -1.19(-1.74%) |
Sep 12, 2016 | 67.20 | 68.25 | 66.95 | 68.11 | 2,440,614 | +0.57(+0.84%) |
Sep 09, 2016 | 68.80 | 69.20 | 67.53 | 67.54 | 2,320,722 | -1.62(-2.35%) |
Sep 08, 2016 | 69.52 | 69.86 | 69.02 | 69.16 | 2,372,899 | -0.69(-0.99%) |
Sep 07, 2016 | 70.15 | 70.15 | 69.51 | 69.85 | 1,636,430 | -0.31(-0.45%) |
Sep 06, 2016 | 71.27 | 71.27 | 69.66 | 70.17 | 2,072,415 | -0.03(-0.04%) |
Sep 02, 2016 | 69.81 | 70.19 | 70.19 | 70.19 | 1,851,316 | +0.70(+1.00%) |
Sep 01, 2016 | 69.29 | 69.63 | 68.98 | 69.50 | 1,613,108 | +0.27(+0.39%) |
Aug 31, 2016 | 69.36 | 69.36 | 68.95 | 69.23 | 1,506,898 | -0.17(-0.24%) |
Aug 30, 2016 | 69.38 | 69.55 | 69.13 | 69.39 | 946,331 | +0.12(+0.18%) |
Aug 29, 2016 | 69.39 | 69.80 | 69.22 | 69.27 | 1,281,100 | -0.12(-0.18%) |
Aug 26, 2016 | 69.68 | 70.12 | 69.02 | 69.39 | 904,729 | -0.08(-0.11%) |
Aug 25, 2016 | 69.38 | 69.59 | 69.11 | 69.47 | 1,182,365 | +0.04(+0.06%) |
Aug 24, 2016 | 69.77 | 69.90 | 69.16 | 69.43 | 1,311,839 | -0.45(-0.64%) |
Aug 23, 2016 | 69.62 | 69.91 | 69.56 | 69.87 | 1,021,236 | +0.49(+0.70%) |
Aug 22, 2016 | 69.12 | 69.39 | 68.91 | 69.38 | 954,586 | +0.20(+0.29%) |
Aug 19, 2016 | 68.96 | 69.22 | 68.67 | 69.18 | 1,623,916 | +0.03(+0.05%) |
Aug 18, 2016 | 68.95 | 69.33 | 68.91 | 69.15 | 1,665,104 | +0.08(+0.11%) |
Aug 17, 2016 | 69.02 | 69.20 | 68.52 | 69.07 | 1,336,246 | +0.23(+0.33%) |
Aug 16, 2016 | 69.56 | 69.56 | 68.84 | 68.84 | 1,417,635 | -1.05(-1.50%) |
Aug 15, 2016 | 69.92 | 70.13 | 69.71 | 69.89 | 1,312,609 | +0.04(+0.06%) |
Aug 12, 2016 | 70.01 | 70.05 | 69.58 | 69.84 | 1,528,875 | -0.40(-0.57%) |
Aug 11, 2016 | 69.94 | 70.44 | 69.94 | 70.25 | 1,709,659 | +0.57(+0.81%) |
Aug 10, 2016 | 69.64 | 69.74 | 69.33 | 69.68 | 1,049,023 | +0.10(+0.15%) |
Aug 09, 2016 | 69.37 | 69.77 | 69.14 | 69.57 | 1,906,661 | +0.28(+0.40%) |
Aug 08, 2016 | 69.60 | 69.60 | 69.06 | 69.29 | 1,192,619 | +0.16(+0.23%) |
Aug 05, 2016 | 68.58 | 69.26 | 68.48 | 69.14 | 1,181,242 | +0.88(+1.29%) |
Aug 04, 2016 | 68.29 | 68.77 | 68.20 | 68.26 | 1,775,315 | +0.06(+0.09%) |
Aug 03, 2016 | 68.49 | 68.53 | 67.83 | 68.20 | 1,682,135 | -0.28(-0.41%) |
Aug 02, 2016 | 69.06 | 69.14 | 68.23 | 68.47 | 1,825,460 | -0.64(-0.92%) |
Aug 01, 2016 | 69.57 | 69.71 | 68.88 | 69.11 | 1,592,495 | -0.29(-0.41%) |
Jul 29, 2016 | 70.14 | 70.24 | 69.23 | 69.40 | 2,166,406 | -0.72(-1.03%) |
Jul 28, 2016 | 70.40 | 70.44 | 69.60 | 70.12 | 1,625,819 | -0.38(-0.53%) |
Jul 27, 2016 | 70.68 | 71.04 | 70.18 | 70.50 | 3,094,713 | -0.04(-0.06%) |
Jul 26, 2016 | 69.81 | 70.94 | 69.38 | 70.54 | 6,502,018 | +2.57(+3.77%) |
Jul 25, 2016 | 68.11 | 68.11 | 67.58 | 67.98 | 2,556,326 | -0.07(-0.10%) |
Jul 22, 2016 | 67.79 | 68.15 | 67.79 | 68.05 | 1,159,706 | +0.13(+0.19%) |
Jul 21, 2016 | 68.11 | 68.24 | 67.52 | 67.92 | 2,032,342 | -0.15(-0.22%) |
Jul 20, 2016 | 67.77 | 68.10 | 67.53 | 68.06 | 1,828,573 | +0.73(+1.09%) |
Jul 19, 2016 | 66.84 | 67.36 | 66.68 | 67.33 | 1,341,613 | +0.24(+0.36%) |
Jul 18, 2016 | 66.88 | 67.14 | 66.68 | 67.09 | 1,474,482 | +0.30(+0.44%) |
Jul 15, 2016 | 67.32 | 67.41 | 66.76 | 66.79 | 1,784,147 | -0.31(-0.46%) |
Jul 14, 2016 | 67.66 | 67.85 | 67.06 | 67.10 | 2,251,297 | -0.22(-0.32%) |
Jul 13, 2016 | 67.44 | 67.58 | 67.12 | 67.31 | 1,572,086 | +0.17(+0.25%) |
Jul 12, 2016 | 66.63 | 67.25 | 66.32 | 67.15 | 2,145,131 | +0.82(+1.24%) |
Jul 11, 2016 | 66.58 | 67.06 | 66.28 | 66.33 | 2,163,640 | -0.02(-0.03%) |
Jul 08, 2016 | 65.50 | 66.48 | 65.24 | 66.35 | 2,503,011 | +1.11(+1.70%) |
Jul 07, 2016 | 64.77 | 65.29 | 64.77 | 65.24 | 1,916,327 | +0.45(+0.69%) |
Jul 06, 2016 | 64.77 | 65.13 | 64.43 | 64.79 | 2,368,629 | -0.31(-0.48%) |
Jul 05, 2016 | 64.64 | 65.16 | 64.38 | 65.11 | 3,328,766 | +0.10(+0.15%) |
Jul 01, 2016 | 64.40 | 65.01 | 65.01 | 65.01 | 3,205,510 | +0.72(+1.11%) |
Jun 30, 2016 | 63.27 | 64.29 | 63.06 | 64.29 | 2,622,343 | +1.07(+1.70%) |
Jun 29, 2016 | 62.31 | 63.31 | 62.23 | 63.22 | 2,297,940 | +1.23(+1.98%) |
Jun 28, 2016 | 60.25 | 61.99 | 60.25 | 61.99 | 2,661,263 | +2.34(+3.92%) |
Jun 27, 2016 | 61.04 | 61.07 | 59.36 | 59.65 | 3,168,139 | -2.02(-3.27%) |
Jun 24, 2016 | 62.21 | 62.92 | 61.63 | 61.67 | 6,333,436 | -2.83(-4.38%) |
Jun 23, 2016 | 64.22 | 64.50 | 63.97 | 64.50 | 1,837,388 | +0.68(+1.07%) |
Jun 22, 2016 | 64.06 | 64.29 | 63.72 | 63.81 | 1,379,026 | -0.14(-0.22%) |
Jun 21, 2016 | 63.81 | 64.19 | 63.47 | 63.95 | 2,979,888 | +0.35(+0.55%) |
Jun 20, 2016 | 64.06 | 64.58 | 63.50 | 63.61 | 3,035,219 | +0.09(+0.14%) |
Jun 17, 2016 | 64.26 | 64.26 | 63.24 | 63.52 | 5,103,799 | -0.85(-1.32%) |
Jun 16, 2016 | 63.97 | 64.49 | 63.64 | 64.36 | 2,645,483 | +0.12(+0.19%) |
Jun 15, 2016 | 64.38 | 64.57 | 64.08 | 64.24 | 2,180,117 | -0.11(-0.18%) |
Jun 14, 2016 | 63.80 | 64.48 | 63.62 | 64.36 | 1,757,262 | +0.50(+0.78%) |
Jun 13, 2016 | 64.46 | 64.91 | 63.82 | 63.86 | 2,065,533 | -0.78(-1.21%) |
Jun 10, 2016 | 64.83 | 64.89 | 64.40 | 64.64 | 2,064,193 | -0.70(-1.06%) |
Jun 09, 2016 | 65.28 | 65.56 | 65.15 | 65.34 | 1,368,623 | -0.21(-0.32%) |
Jun 08, 2016 | 65.48 | 65.83 | 65.28 | 65.55 | 1,392,150 | -0.06(-0.09%) |
Jun 07, 2016 | 65.46 | 65.87 | 65.34 | 65.61 | 1,828,362 | +0.15(+0.23%) |
Jun 06, 2016 | 65.17 | 65.91 | 65.00 | 65.46 | 2,071,144 | +0.25(+0.39%) |
Jun 03, 2016 | 65.19 | 65.35 | 64.58 | 65.21 | 1,444,454 | -0.34(-0.52%) |
Jun 02, 2016 | 64.91 | 65.61 | 64.57 | 65.55 | 1,548,898 | +0.57(+0.88%) |
Jun 01, 2016 | 64.58 | 65.00 | 64.05 | 64.97 | 1,557,775 | +0.39(+0.61%) |
May 31, 2016 | 64.76 | 64.86 | 64.22 | 64.58 | 3,700,745 | -0.12(-0.19%) |
May 27, 2016 | 64.26 | 64.70 | 64.70 | 64.70 | 1,697,923 | +0.33(+0.51%) |
May 26, 2016 | 63.91 | 64.78 | 63.70 | 64.37 | 2,086,091 | +0.30(+0.47%) |
May 25, 2016 | 64.32 | 64.44 | 63.85 | 64.07 | 2,456,438 | -0.20(-0.31%) |
May 24, 2016 | 63.47 | 64.32 | 63.32 | 64.27 | 5,868,968 | +1.19(+1.89%) |
May 23, 2016 | 63.36 | 63.39 | 63.01 | 63.08 | 1,585,149 | -0.38(-0.60%) |
May 20, 2016 | 63.56 | 63.56 | 63.17 | 63.46 | 2,759,732 | +0.32(+0.51%) |
May 19, 2016 | 62.65 | 63.25 | 62.37 | 63.14 | 2,017,107 | +0.19(+0.30%) |
May 18, 2016 | 62.65 | 63.36 | 62.26 | 62.95 | 2,806,133 | +0.23(+0.36%) |
May 17, 2016 | 63.19 | 63.48 | 62.53 | 62.72 | 2,408,790 | -0.57(-0.91%) |
May 16, 2016 | 62.85 | 63.46 | 62.54 | 63.29 | 3,012,604 | +0.42(+0.66%) |
May 13, 2016 | 62.45 | 63.50 | 62.43 | 62.88 | 8,652,530 | +0.47(+0.75%) |
May 12, 2016 | 62.65 | 63.46 | 62.00 | 62.41 | 5,428,317 | -1.44(-2.26%) |
May 11, 2016 | 64.46 | 64.51 | 63.64 | 63.85 | 3,171,687 | -0.37(-0.57%) |
May 10, 2016 | 62.56 | 64.26 | 62.56 | 64.22 | 4,253,382 | +1.85(+2.97%) |
May 09, 2016 | 62.46 | 63.46 | 62.21 | 62.36 | 3,066,790 | +0.41(+0.66%) |
May 06, 2016 | 60.99 | 61.97 | 60.91 | 61.95 | 2,578,525 | +0.75(+1.22%) |
May 05, 2016 | 61.64 | 62.17 | 60.81 | 61.21 | 3,358,104 | -0.57(-0.93%) |
May 04, 2016 | 61.78 | 62.08 | 61.31 | 61.78 | 4,446,263 | -0.21(-0.34%) |
May 03, 2016 | 60.49 | 62.81 | 60.45 | 61.99 | 9,895,573 | +3.57(+6.12%) |
May 02, 2016 | 57.39 | 58.57 | 57.15 | 58.42 | 4,619,066 | +1.20(+2.10%) |
Apr 29, 2016 | 56.77 | 57.48 | 56.38 | 57.22 | 3,444,676 | +0.11(+0.20%) |
Apr 28, 2016 | 57.41 | 57.79 | 56.96 | 57.10 | 1,860,403 | -0.63(-1.10%) |
Apr 27, 2016 | 56.88 | 57.93 | 56.88 | 57.74 | 1,694,015 | +0.35(+0.61%) |
Apr 26, 2016 | 57.24 | 57.58 | 56.63 | 57.39 | 1,581,683 | +0.26(+0.46%) |
Apr 25, 2016 | 56.48 | 57.27 | 56.25 | 57.13 | 1,811,616 | +0.40(+0.71%) |
Apr 22, 2016 | 56.44 | 56.90 | 55.96 | 56.73 | 1,652,415 | +0.00(+0.00%) |
Apr 21, 2016 | 57.58 | 57.98 | 56.51 | 56.73 | 2,328,138 | -1.05(-1.82%) |
Apr 20, 2016 | 57.01 | 58.08 | 56.80 | 57.78 | 3,313,285 | +0.83(+1.47%) |
Apr 19, 2016 | 56.72 | 57.25 | 56.52 | 56.95 | 1,906,992 | +0.42(+0.74%) |
Apr 18, 2016 | 55.68 | 56.55 | 55.58 | 56.53 | 1,249,542 | +0.83(+1.48%) |
Apr 15, 2016 | 55.87 | 56.15 | 55.65 | 55.70 | 1,887,996 | -0.11(-0.20%) |
Apr 14, 2016 | 55.81 | 56.07 | 55.59 | 55.82 | 1,352,897 | -0.08(-0.14%) |
Apr 13, 2016 | 55.97 | 56.09 | 55.45 | 55.89 | 2,087,756 | +0.22(+0.39%) |
Apr 12, 2016 | 55.74 | 55.99 | 55.42 | 55.68 | 1,629,857 | -0.07(-0.12%) |
Apr 11, 2016 | 55.85 | 56.36 | 55.85 | 55.75 | 1,998,268 | +0.11(+0.20%) |
Apr 08, 2016 | 56.00 | 56.03 | 55.43 | 55.63 | 2,008,680 | +0.08(+0.14%) |
Apr 07, 2016 | 55.69 | 55.98 | 55.20 | 55.55 | 1,706,632 | -0.53(-0.95%) |
Apr 06, 2016 | 55.08 | 56.15 | 55.04 | 56.08 | 1,672,174 | +0.92(+1.67%) |
Apr 05, 2016 | 55.64 | 55.81 | 55.10 | 55.16 | 1,385,689 | -0.78(-1.40%) |
Apr 04, 2016 | 56.62 | 56.82 | 55.87 | 55.95 | 1,688,903 | -0.58(-1.03%) |
Apr 01, 2016 | 55.34 | 56.62 | 55.12 | 56.53 | 3,224,875 | +1.48(+2.69%) |
Mar 31, 2016 | 54.81 | 55.42 | 54.64 | 55.05 | 1,915,344 | +0.11(+0.21%) |
Mar 30, 2016 | 54.78 | 55.13 | 54.71 | 54.94 | 1,606,961 | +0.23(+0.41%) |
Mar 29, 2016 | 54.11 | 54.74 | 53.95 | 54.71 | 1,271,130 | +0.43(+0.80%) |
Mar 28, 2016 | 54.78 | 54.78 | 54.13 | 54.28 | 1,201,770 | -0.17(-0.32%) |
Mar 24, 2016 | 54.49 | 54.45 | 54.45 | 54.45 | 1,802,921 | -0.23(-0.43%) |
Mar 23, 2016 | 54.34 | 54.78 | 54.08 | 54.68 | 2,622,114 | +0.38(+0.70%) |
Mar 22, 2016 | 54.35 | 54.56 | 54.23 | 54.30 | 1,665,326 | -0.26(-0.48%) |
Mar 21, 2016 | 54.22 | 54.72 | 54.08 | 54.56 | 2,586,182 | +0.18(+0.34%) |
Mar 18, 2016 | 53.85 | 54.64 | 53.26 | 54.38 | 10,512,815 | -0.45(-0.82%) |
Mar 17, 2016 | 54.55 | 55.10 | 54.37 | 54.83 | 2,641,879 | +0.26(+0.48%) |
Mar 16, 2016 | 54.19 | 54.78 | 54.09 | 54.57 | 1,757,497 | +0.29(+0.53%) |
Mar 15, 2016 | 53.75 | 54.52 | 53.75 | 54.28 | 1,607,127 | -0.10(-0.18%) |
Mar 14, 2016 | 54.33 | 54.48 | 53.84 | 54.38 | 2,755,986 | -0.01(-0.02%) |
Mar 11, 2016 | 53.53 | 54.56 | 53.05 | 54.39 | 4,470,307 | +1.08(+2.03%) |
Mar 10, 2016 | 52.16 | 53.47 | 52.02 | 53.31 | 5,010,254 | +1.33(+2.57%) |
Mar 09, 2016 | 51.54 | 52.00 | 51.19 | 51.97 | 2,163,671 | +0.73(+1.42%) |
Mar 08, 2016 | 51.55 | 51.75 | 51.20 | 51.25 | 1,698,524 | -0.77(-1.48%) |
Mar 07, 2016 | 52.34 | 52.53 | 51.81 | 52.02 | 2,134,719 | -0.64(-1.22%) |
Mar 04, 2016 | 52.24 | 52.68 | 51.91 | 52.66 | 3,565,710 | +0.42(+0.80%) |
Mar 03, 2016 | 51.83 | 52.36 | 51.46 | 52.24 | 2,535,463 | +0.36(+0.68%) |
Mar 02, 2016 | 51.92 | 51.95 | 51.20 | 51.89 | 1,808,038 | -0.07(-0.13%) |
Mar 01, 2016 | 50.93 | 51.96 | 50.83 | 51.96 | 2,500,592 | +1.52(+3.00%) |
Feb 29, 2016 | 51.46 | 51.69 | 50.42 | 50.44 | 3,159,131 | -1.07(-2.08%) |
Feb 26, 2016 | 52.11 | 52.48 | 51.43 | 51.51 | 2,086,279 | -0.48(-0.92%) |
Feb 25, 2016 | 51.38 | 52.02 | 51.03 | 51.99 | 1,796,908 | +0.74(+1.45%) |
Feb 24, 2016 | 50.67 | 51.29 | 50.05 | 51.25 | 1,854,452 | +0.17(+0.34%) |
Feb 23, 2016 | 51.66 | 51.95 | 51.00 | 51.07 | 2,024,508 | -0.87(-1.68%) |
Feb 22, 2016 | 51.88 | 52.56 | 51.66 | 51.95 | 2,041,008 | +0.24(+0.47%) |
Feb 19, 2016 | 51.24 | 51.74 | 50.80 | 51.70 | 1,951,731 | +0.47(+0.91%) |
Feb 18, 2016 | 51.53 | 51.75 | 51.03 | 51.24 | 1,424,474 | -0.32(-0.62%) |
Feb 17, 2016 | 51.19 | 51.57 | 50.94 | 51.56 | 3,053,669 | +0.77(+1.52%) |
Feb 16, 2016 | 50.66 | 51.06 | 50.41 | 50.79 | 3,204,286 | +0.94(+1.88%) |
Feb 12, 2016 | 49.44 | 49.85 | 49.85 | 49.85 | 1,776,696 | +0.98(+2.00%) |
Feb 11, 2016 | 48.67 | 49.25 | 48.48 | 48.87 | 2,269,599 | -0.83(-1.67%) |
Feb 10, 2016 | 50.13 | 50.81 | 49.64 | 49.70 | 3,578,386 | -0.46(-0.92%) |
Feb 09, 2016 | 49.92 | 51.30 | 48.82 | 50.16 | 6,439,543 | +1.64(+3.37%) |
Feb 08, 2016 | 50.00 | 50.00 | 47.72 | 48.53 | 4,864,604 | -2.16(-4.27%) |
Feb 05, 2016 | 51.83 | 52.30 | 50.48 | 50.69 | 2,216,611 | -1.39(-2.68%) |
Feb 04, 2016 | 51.49 | 52.18 | 51.49 | 52.09 | 1,678,618 | +0.43(+0.84%) |
Feb 03, 2016 | 51.61 | 51.91 | 50.97 | 51.65 | 1,759,077 | +0.11(+0.22%) |
Feb 02, 2016 | 51.96 | 52.06 | 51.35 | 51.54 | 1,863,887 | -1.00(-1.90%) |