Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.72 | 59.95 | 59.27 | 59.46 | 12,674,252 | -0.75(-1.25%) |
Nov 29, 2016 | 59.80 | 60.47 | 59.74 | 60.22 | 9,645,082 | +0.49(+0.82%) |
Nov 28, 2016 | 59.50 | 60.13 | 59.49 | 59.73 | 9,091,084 | +0.21(+0.35%) |
Nov 25, 2016 | 59.23 | 59.82 | 59.23 | 59.52 | 4,390,061 | +0.30(+0.51%) |
Nov 23, 2016 | 59.22 | 59.22 | 59.22 | 0 | -0.33(-0.55%) | |
Nov 22, 2016 | 58.72 | 59.58 | 58.68 | 59.54 | 9,701,202 | +1.00(+1.71%) |
Nov 21, 2016 | 58.80 | 59.19 | 58.45 | 58.54 | 10,667,903 | +0.01(+0.01%) |
Nov 18, 2016 | 58.50 | 58.74 | 58.22 | 58.53 | 8,653,807 | +0.17(+0.30%) |
Nov 17, 2016 | 58.77 | 59.24 | 58.34 | 58.36 | 12,966,829 | -0.48(-0.82%) |
Nov 16, 2016 | 58.87 | 59.17 | 58.48 | 58.84 | 9,408,590 | -0.13(-0.22%) |
Nov 15, 2016 | 59.49 | 59.88 | 58.58 | 58.97 | 13,523,879 | -0.21(-0.36%) |
Nov 14, 2016 | 57.99 | 59.40 | 57.61 | 59.19 | 24,125,232 | +0.99(+1.69%) |
Nov 11, 2016 | 57.83 | 58.80 | 57.76 | 58.20 | 12,806,836 | +0.31(+0.54%) |
Nov 10, 2016 | 58.81 | 58.92 | 57.29 | 57.89 | 33,268,360 | -1.07(-1.82%) |
Nov 09, 2016 | 58.71 | 59.46 | 58.13 | 58.96 | 23,329,942 | -1.11(-1.85%) |
Nov 08, 2016 | 59.69 | 60.24 | 59.53 | 60.08 | 8,649,414 | +0.37(+0.61%) |
Nov 07, 2016 | 59.30 | 59.79 | 59.29 | 59.71 | 15,294,942 | +0.96(+1.64%) |
Nov 04, 2016 | 58.43 | 58.97 | 58.28 | 58.75 | 12,405,743 | +0.31(+0.53%) |
Nov 03, 2016 | 58.81 | 58.91 | 58.34 | 58.44 | 10,121,277 | -0.34(-0.58%) |
Nov 02, 2016 | 59.49 | 59.59 | 58.70 | 58.78 | 15,053,724 | -0.76(-1.28%) |
Nov 01, 2016 | 60.57 | 60.62 | 59.38 | 59.54 | 16,581,877 | -1.34(-2.21%) |
Oct 31, 2016 | 60.34 | 60.94 | 60.00 | 60.89 | 12,487,833 | +0.89(+1.48%) |
Oct 28, 2016 | 59.88 | 60.47 | 59.79 | 60.00 | 8,846,957 | +0.12(+0.20%) |
Oct 27, 2016 | 61.16 | 61.17 | 59.72 | 59.88 | 15,829,059 | -1.41(-2.29%) |
Oct 26, 2016 | 61.70 | 61.82 | 60.91 | 61.28 | 10,555,288 | -0.72(-1.17%) |
Oct 25, 2016 | 62.00 | 62.10 | 61.75 | 62.01 | 4,542,773 | -0.12(-0.19%) |
Oct 24, 2016 | 62.16 | 62.70 | 61.88 | 62.13 | 6,717,308 | +0.17(+0.27%) |
Oct 21, 2016 | 61.66 | 62.04 | 61.51 | 61.96 | 5,609,676 | -0.08(-0.13%) |
Oct 20, 2016 | 62.17 | 62.40 | 61.70 | 62.04 | 4,777,718 | -0.24(-0.38%) |
Oct 19, 2016 | 62.05 | 62.28 | 61.71 | 62.28 | 6,095,981 | +0.26(+0.42%) |
Oct 18, 2016 | 61.95 | 62.36 | 61.80 | 62.01 | 6,229,897 | +0.42(+0.68%) |
Oct 17, 2016 | 61.65 | 61.99 | 61.58 | 61.59 | 6,873,762 | +0.08(+0.13%) |
Oct 14, 2016 | 61.58 | 62.20 | 61.42 | 61.51 | 11,610,481 | -0.21(-0.33%) |
Oct 13, 2016 | 61.20 | 61.88 | 60.96 | 61.72 | 12,562,755 | +0.34(+0.56%) |
Oct 12, 2016 | 60.75 | 61.43 | 60.48 | 61.38 | 6,143,634 | +0.82(+1.35%) |
Oct 11, 2016 | 61.04 | 61.19 | 60.42 | 60.56 | 10,438,439 | -0.61(-1.00%) |
Oct 10, 2016 | 60.86 | 61.39 | 60.86 | 61.17 | 6,558,535 | +0.36(+0.59%) |
Oct 07, 2016 | 61.29 | 61.82 | 60.49 | 60.81 | 13,817,400 | -0.09(-0.14%) |
Oct 06, 2016 | 60.66 | 61.31 | 60.06 | 60.90 | 16,619,700 | +0.10(+0.17%) |
Oct 05, 2016 | 62.16 | 62.44 | 60.77 | 60.80 | 20,001,556 | -1.20(-1.93%) |
Oct 04, 2016 | 62.96 | 62.96 | 61.69 | 62.00 | 14,766,166 | -0.91(-1.44%) |
Oct 03, 2016 | 63.74 | 63.83 | 62.83 | 62.90 | 19,283,344 | -1.16(-1.81%) |
Sep 30, 2016 | 64.75 | 64.96 | 64.01 | 64.06 | 11,679,790 | -0.31(-0.48%) |
Sep 29, 2016 | 64.88 | 65.04 | 64.13 | 64.37 | 8,982,452 | -0.70(-1.07%) |
Sep 28, 2016 | 64.83 | 65.17 | 64.56 | 65.07 | 5,881,831 | +0.36(+0.55%) |
Sep 27, 2016 | 65.39 | 65.45 | 64.57 | 64.72 | 8,026,698 | -0.51(-0.78%) |
Sep 26, 2016 | 64.99 | 65.39 | 64.76 | 65.22 | 7,253,013 | +0.08(+0.12%) |
Sep 23, 2016 | 64.87 | 66.46 | 64.31 | 65.15 | 11,451,293 | +0.17(+0.25%) |
Sep 22, 2016 | 64.37 | 65.03 | 64.33 | 64.98 | 13,105,672 | +1.24(+1.94%) |
Sep 21, 2016 | 63.12 | 63.90 | 62.34 | 63.75 | 15,867,036 | +0.72(+1.15%) |
Sep 20, 2016 | 63.61 | 63.61 | 63.00 | 63.02 | 9,962,119 | -0.10(-0.16%) |
Sep 19, 2016 | 62.74 | 63.19 | 62.71 | 63.12 | 7,869,407 | +0.59(+0.94%) |
Sep 16, 2016 | 62.41 | 62.63 | 62.15 | 62.53 | 12,863,922 | -0.06(-0.10%) |
Sep 15, 2016 | 62.28 | 62.72 | 61.98 | 62.60 | 9,324,769 | +0.28(+0.46%) |
Sep 14, 2016 | 62.26 | 62.71 | 62.09 | 62.31 | 9,373,778 | +0.19(+0.30%) |
Sep 13, 2016 | 63.29 | 63.40 | 61.97 | 62.12 | 18,204,694 | -1.55(-2.44%) |
Sep 12, 2016 | 62.63 | 63.96 | 62.63 | 63.67 | 16,908,984 | +0.76(+1.21%) |
Sep 09, 2016 | 64.49 | 64.68 | 62.91 | 62.91 | 22,023,818 | -2.61(-3.98%) |
Sep 08, 2016 | 66.04 | 66.16 | 65.49 | 65.52 | 8,498,666 | -0.76(-1.14%) |
Sep 07, 2016 | 65.99 | 66.35 | 65.68 | 66.27 | 10,112,609 | +0.38(+0.57%) |
Sep 06, 2016 | 65.51 | 65.94 | 65.21 | 65.90 | 12,331,175 | +0.46(+0.71%) |
Sep 02, 2016 | 65.12 | 65.43 | 65.43 | 65.43 | 9,637,103 | +0.52(+0.80%) |
Sep 01, 2016 | 64.97 | 65.10 | 64.56 | 64.91 | 11,425,383 | -0.11(-0.17%) |
Aug 31, 2016 | 64.90 | 65.18 | 64.66 | 65.02 | 8,844,070 | +0.13(+0.19%) |
Aug 30, 2016 | 65.07 | 65.16 | 64.44 | 64.90 | 6,434,774 | -0.11(-0.17%) |
Aug 29, 2016 | 65.10 | 65.21 | 64.53 | 65.01 | 5,403,829 | +0.61(+0.94%) |
Aug 26, 2016 | 65.06 | 65.54 | 64.00 | 64.40 | 14,572,420 | -0.61(-0.93%) |
Aug 25, 2016 | 64.68 | 65.43 | 64.68 | 65.01 | 6,811,469 | +0.24(+0.36%) |
Aug 24, 2016 | 65.10 | 65.16 | 64.53 | 64.77 | 5,781,454 | -0.32(-0.48%) |
Aug 23, 2016 | 65.35 | 65.38 | 65.05 | 65.08 | 6,198,082 | +0.14(+0.22%) |
Aug 22, 2016 | 64.75 | 65.00 | 64.61 | 64.94 | 8,506,713 | +0.33(+0.51%) |
Aug 19, 2016 | 64.71 | 65.01 | 64.43 | 64.61 | 8,299,507 | -0.47(-0.73%) |
Aug 18, 2016 | 65.33 | 65.49 | 64.76 | 65.08 | 7,512,799 | -0.19(-0.29%) |
Aug 17, 2016 | 65.22 | 65.37 | 64.56 | 65.27 | 13,565,913 | +0.19(+0.29%) |
Aug 16, 2016 | 65.69 | 65.77 | 65.00 | 65.08 | 8,641,862 | -0.77(-1.17%) |
Aug 15, 2016 | 66.09 | 66.23 | 65.79 | 65.86 | 6,476,462 | -0.05(-0.07%) |
Aug 12, 2016 | 66.14 | 66.47 | 65.82 | 65.90 | 8,426,189 | +0.18(+0.28%) |
Aug 11, 2016 | 66.38 | 66.42 | 65.45 | 65.72 | 9,637,857 | -0.63(-0.95%) |
Aug 10, 2016 | 66.34 | 66.75 | 66.19 | 66.35 | 8,411,647 | -0.09(-0.13%) |
Aug 09, 2016 | 66.14 | 66.45 | 65.82 | 66.44 | 6,605,715 | +0.24(+0.37%) |
Aug 08, 2016 | 66.07 | 66.48 | 65.97 | 66.20 | 8,657,361 | +0.06(+0.10%) |
Aug 05, 2016 | 66.01 | 66.26 | 65.80 | 66.13 | 11,212,821 | +0.09(+0.13%) |
Aug 04, 2016 | 66.12 | 66.34 | 65.85 | 66.05 | 8,101,646 | -0.16(-0.24%) |
Aug 03, 2016 | 66.49 | 66.61 | 65.88 | 66.20 | 8,685,523 | -0.28(-0.43%) |
Aug 02, 2016 | 67.31 | 67.54 | 66.41 | 66.49 | 11,768,436 | -1.02(-1.52%) |
Aug 01, 2016 | 67.35 | 67.58 | 67.21 | 67.51 | 8,114,244 | +0.24(+0.35%) |
Jul 29, 2016 | 66.78 | 67.59 | 66.49 | 67.27 | 10,473,637 | +0.65(+0.97%) |
Jul 28, 2016 | 66.09 | 66.84 | 65.86 | 66.63 | 6,586,794 | +0.49(+0.74%) |
Jul 27, 2016 | 66.45 | 66.53 | 65.60 | 66.14 | 8,435,257 | -0.47(-0.71%) |
Jul 26, 2016 | 66.83 | 66.96 | 66.43 | 66.61 | 4,809,420 | -0.31(-0.46%) |
Jul 25, 2016 | 67.04 | 67.42 | 66.63 | 66.92 | 4,395,957 | -0.06(-0.09%) |
Jul 22, 2016 | 66.24 | 67.17 | 66.24 | 66.98 | 8,234,369 | +0.55(+0.83%) |
Jul 21, 2016 | 66.16 | 66.49 | 65.95 | 66.43 | 7,965,448 | +0.09(+0.14%) |
Jul 20, 2016 | 66.34 | 66.39 | 66.12 | 66.34 | 6,889,490 | -0.02(-0.02%) |
Jul 19, 2016 | 66.09 | 66.35 | 65.75 | 66.35 | 7,824,960 | +0.30(+0.45%) |
Jul 18, 2016 | 65.88 | 66.06 | 65.80 | 66.05 | 5,794,153 | +0.17(+0.25%) |
Jul 15, 2016 | 65.51 | 65.94 | 65.44 | 65.89 | 10,632,500 | +0.06(+0.08%) |
Jul 14, 2016 | 66.11 | 66.24 | 65.70 | 65.83 | 11,383,200 | -0.49(-0.74%) |
Jul 13, 2016 | 66.17 | 66.33 | 65.90 | 66.32 | 10,221,423 | +0.28(+0.42%) |
Jul 12, 2016 | 65.63 | 66.08 | 65.53 | 66.05 | 12,889,259 | +0.08(+0.12%) |
Jul 11, 2016 | 65.68 | 66.06 | 65.23 | 65.97 | 9,674,643 | +0.47(+0.72%) |
Jul 08, 2016 | 64.90 | 65.57 | 64.82 | 65.49 | 8,610,740 | +0.95(+1.48%) |
Jul 07, 2016 | 64.99 | 65.01 | 64.27 | 64.54 | 10,713,835 | -0.58(-0.88%) |
Jul 06, 2016 | 65.23 | 65.36 | 64.75 | 65.12 | 11,648,439 | -0.24(-0.36%) |
Jul 05, 2016 | 64.83 | 65.45 | 64.79 | 65.35 | 11,769,028 | +0.50(+0.77%) |
Jul 01, 2016 | 65.16 | 64.86 | 64.86 | 64.86 | 16,251,828 | -0.05(-0.07%) |
Jun 30, 2016 | 64.28 | 64.90 | 63.83 | 64.90 | 13,013,614 | +0.72(+1.12%) |
Jun 29, 2016 | 63.67 | 64.28 | 63.67 | 64.19 | 14,450,605 | +0.81(+1.28%) |
Jun 28, 2016 | 62.47 | 63.38 | 62.30 | 63.38 | 13,111,225 | +1.35(+2.17%) |
Jun 27, 2016 | 61.94 | 62.11 | 61.19 | 62.03 | 13,609,548 | -0.07(-0.11%) |
Jun 24, 2016 | 62.00 | 62.82 | 61.32 | 62.10 | 18,318,314 | -0.81(-1.29%) |
Jun 23, 2016 | 62.64 | 63.02 | 62.64 | 62.91 | 6,153,871 | +0.42(+0.67%) |
Jun 22, 2016 | 62.60 | 62.67 | 62.31 | 62.49 | 8,172,728 | -0.03(-0.05%) |
Jun 21, 2016 | 62.47 | 62.71 | 62.30 | 62.52 | 8,466,437 | +0.26(+0.41%) |
Jun 20, 2016 | 62.37 | 62.95 | 62.22 | 62.27 | 12,925,466 | +0.12(+0.19%) |
Jun 17, 2016 | 62.19 | 62.26 | 61.71 | 62.15 | 11,905,478 | -0.09(-0.15%) |
Jun 16, 2016 | 61.78 | 62.28 | 61.53 | 62.24 | 8,259,993 | +0.31(+0.50%) |
Jun 15, 2016 | 61.45 | 62.17 | 61.42 | 61.93 | 8,730,708 | +0.56(+0.92%) |
Jun 14, 2016 | 61.64 | 61.80 | 61.21 | 61.37 | 7,493,488 | -0.34(-0.54%) |
Jun 13, 2016 | 61.71 | 62.13 | 61.60 | 61.71 | 8,791,305 | -0.05(-0.08%) |
Jun 10, 2016 | 61.91 | 61.99 | 61.62 | 61.75 | 9,370,502 | -0.30(-0.49%) |
Jun 09, 2016 | 61.85 | 62.12 | 61.73 | 62.06 | 6,500,186 | +0.09(+0.15%) |
Jun 08, 2016 | 61.49 | 61.99 | 61.43 | 61.96 | 7,461,424 | +0.33(+0.53%) |
Jun 07, 2016 | 61.35 | 61.84 | 61.35 | 61.64 | 7,090,548 | +0.37(+0.61%) |
Jun 06, 2016 | 61.74 | 61.85 | 61.01 | 61.26 | 14,209,464 | -0.38(-0.62%) |
Jun 03, 2016 | 62.14 | 62.26 | 60.89 | 61.64 | 13,230,238 | +0.19(+0.30%) |
Jun 02, 2016 | 61.10 | 61.46 | 60.84 | 61.46 | 8,907,397 | +0.33(+0.54%) |
Jun 01, 2016 | 60.87 | 61.24 | 60.71 | 61.13 | 17,377,966 | +0.04(+0.06%) |
May 31, 2016 | 61.10 | 61.28 | 60.73 | 61.09 | 12,710,205 | +0.01(+0.01%) |
May 27, 2016 | 60.85 | 61.08 | 61.08 | 61.08 | 7,622,598 | +0.27(+0.44%) |
May 26, 2016 | 60.57 | 61.00 | 60.57 | 60.82 | 9,096,056 | +0.04(+0.06%) |
May 25, 2016 | 60.82 | 60.89 | 60.21 | 60.78 | 8,688,190 | +0.09(+0.15%) |
May 24, 2016 | 60.26 | 60.71 | 60.26 | 60.68 | 10,889,483 | +0.72(+1.20%) |
May 23, 2016 | 60.01 | 60.18 | 59.81 | 59.96 | 9,313,369 | +0.05(+0.09%) |
May 20, 2016 | 59.41 | 59.99 | 59.41 | 59.91 | 11,081,340 | +0.48(+0.80%) |
May 19, 2016 | 59.72 | 59.77 | 59.12 | 59.43 | 12,453,587 | -0.65(-1.08%) |
May 18, 2016 | 60.62 | 60.78 | 59.39 | 60.08 | 17,764,108 | -0.85(-1.40%) |
May 17, 2016 | 61.65 | 61.70 | 60.58 | 60.93 | 15,419,511 | -0.94(-1.51%) |
May 16, 2016 | 61.33 | 62.08 | 61.25 | 61.87 | 7,834,377 | +0.48(+0.79%) |
May 13, 2016 | 61.67 | 61.71 | 61.04 | 61.39 | 9,331,749 | -0.50(-0.81%) |
May 12, 2016 | 61.64 | 62.09 | 61.24 | 61.89 | 8,224,001 | +0.30(+0.49%) |
May 11, 2016 | 62.62 | 62.64 | 61.39 | 61.58 | 14,247,866 | -1.12(-1.78%) |
May 10, 2016 | 62.85 | 62.87 | 62.44 | 62.70 | 9,243,794 | +0.12(+0.19%) |
May 09, 2016 | 62.20 | 62.69 | 62.14 | 62.58 | 11,526,546 | +0.50(+0.80%) |
May 06, 2016 | 61.40 | 62.10 | 61.14 | 62.08 | 11,801,889 | +0.60(+0.98%) |
May 05, 2016 | 61.10 | 61.56 | 61.09 | 61.48 | 8,918,959 | +0.23(+0.38%) |
May 04, 2016 | 60.03 | 61.37 | 60.03 | 61.25 | 13,479,976 | +0.81(+1.34%) |
May 03, 2016 | 60.42 | 60.50 | 60.01 | 60.43 | 7,582,400 | -0.13(-0.22%) |
May 02, 2016 | 59.54 | 60.71 | 59.49 | 60.57 | 13,562,568 | +0.80(+1.33%) |
Apr 29, 2016 | 59.79 | 60.12 | 59.19 | 59.77 | 14,185,586 | -0.50(-0.83%) |
Apr 28, 2016 | 60.00 | 60.64 | 60.00 | 60.27 | 7,890,411 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,329 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.43 | 8,107,738 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,736 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.95 | 59.33 | 59.83 | 8,164,693 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.04 | 59.20 | 16,361,922 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.18 | 60.22 | 14,668,352 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,644 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,481 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.32 | 60.76 | 8,359,147 | +0.40(+0.66%) |
Apr 14, 2016 | 60.61 | 60.72 | 60.25 | 60.36 | 7,109,396 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,559 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,284 | +0.41(+0.68%) |
Apr 11, 2016 | 60.64 | 60.88 | 60.45 | 60.48 | 10,239,053 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.43 | 60.56 | 8,544,549 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,763 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,420 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.61 | 60.21 | 60.39 | 13,204,448 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,440 | -0.09(-0.14%) |
Apr 01, 2016 | 60.51 | 60.93 | 60.35 | 60.82 | 14,245,285 | +0.04(+0.06%) |
Mar 31, 2016 | 60.37 | 60.86 | 60.32 | 60.78 | 7,507,632 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.82 | 60.38 | 60.43 | 7,234,711 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,037 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,773 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,824 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,374 | -0.42(-0.71%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,498 | +0.02(+0.03%) |
Mar 21, 2016 | 59.41 | 59.75 | 59.14 | 59.24 | 9,480,062 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.61 | 59.63 | 10,100,833 | -0.23(-0.39%) |
Mar 17, 2016 | 59.17 | 60.00 | 58.92 | 59.86 | 12,613,147 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,038 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,420 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,238 | -0.08(-0.13%) |
Mar 11, 2016 | 57.65 | 58.40 | 57.48 | 58.39 | 12,077,376 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,581 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,317 | +0.23(+0.41%) |
Mar 08, 2016 | 57.89 | 57.89 | 56.87 | 56.95 | 9,205,988 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.55 | 10,475,681 | +0.11(+0.19%) |
Mar 04, 2016 | 57.11 | 57.54 | 57.01 | 57.44 | 6,828,477 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,284,882 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,255 | +0.43(+0.76%) |
Mar 01, 2016 | 55.36 | 56.63 | 55.35 | 56.57 | 19,820,186 | +1.43(+2.60%) |
Feb 29, 2016 | 55.14 | 55.83 | 55.02 | 55.13 | 10,619,965 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.66 | 55.16 | 55.22 | 8,522,941 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,100 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.41 | 7,066,776 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,028 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.24 | 54.51 | 11,740,058 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,023 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,591 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,577,875 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.79 | 9,442,462 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,616 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.83 | 51.13 | 16,296,687 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,578,811 | +0.27(+0.52%) |
Feb 09, 2016 | 51.81 | 52.15 | 51.18 | 51.62 | 17,475,458 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,004,654 | -1.59(-2.94%) |
Feb 05, 2016 | 55.02 | 55.13 | 54.03 | 54.06 | 15,140,896 | -1.24(-2.25%) |
Feb 04, 2016 | 54.95 | 55.61 | 54.75 | 55.30 | 8,862,996 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,155 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.49 | 54.71 | 54.97 | 13,378,892 | -0.59(-1.06%) |
Feb 01, 2016 | 55.32 | 56.01 | 55.02 | 55.56 | 22,093,142 | +0.01(+0.01%) |
Jan 29, 2016 | 54.57 | 55.56 | 54.32 | 55.55 | 21,274,252 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,620 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,037 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,708 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,645 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,832,842 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,062,716 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,310 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,254,942 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,509,798 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.05 | 14,233,550 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.02 | 55.12 | 14,909,255 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.81 | 55.67 | 55.97 | 13,289,752 | -0.39(-0.70%) |
Jan 11, 2016 | 56.37 | 56.67 | 56.15 | 56.37 | 12,424,286 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,449 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,480 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,691,722 | -0.19(-0.33%) |
Jan 05, 2016 | 57.35 | 58.46 | 57.28 | 58.30 | 14,526,233 | +0.94(+1.64%) |
Jan 04, 2016 | 57.64 | 57.64 | 56.76 | 57.36 | 19,134,148 | -0.56(-0.97%) |
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,835,979 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,853,976 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.63 | 6,765,131 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,673 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,367 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,335 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,502 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,432 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.44 | 56.65 | 56.67 | 18,903,060 | -0.73(-1.27%) |
Dec 17, 2015 | 57.82 | 57.82 | 57.21 | 57.40 | 12,564,389 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,414 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,327,811 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.16 | 55.31 | 55.96 | 17,722,444 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,197 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,003 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,142,734 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,694 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.64 | 56.85 | 12,846,367 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.18 | 56.06 | 57.00 | 12,666,275 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,680,802 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,548,982 | -1.10(-1.89%) |