Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.51 | 56.51 | 56.51 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.36 | 56.84 | 56.22 | 56.70 | 1,906,509 | +0.41(+0.72%) |
Dec 28, 2016 | 56.59 | 56.66 | 56.21 | 56.29 | 880,206 | -0.32(-0.57%) |
Dec 27, 2016 | 56.40 | 56.78 | 56.16 | 56.62 | 857,019 | +0.21(+0.38%) |
Dec 23, 2016 | 56.40 | 56.40 | 56.40 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.20 | 56.60 | 55.74 | 56.47 | 2,200,845 | +0.39(+0.70%) |
Dec 21, 2016 | 56.13 | 56.72 | 55.96 | 56.08 | 2,236,672 | -0.09(-0.16%) |
Dec 20, 2016 | 55.14 | 56.18 | 55.07 | 56.17 | 1,839,069 | +0.27(+0.48%) |
Dec 19, 2016 | 56.21 | 56.33 | 55.69 | 55.90 | 7,180,089 | -0.28(-0.50%) |
Dec 16, 2016 | 56.32 | 56.77 | 56.02 | 56.19 | 3,158,564 | -0.09(-0.16%) |
Dec 15, 2016 | 55.98 | 56.62 | 55.84 | 56.28 | 1,676,646 | +0.22(+0.40%) |
Dec 14, 2016 | 56.84 | 57.02 | 55.93 | 56.06 | 1,722,626 | -0.64(-1.12%) |
Dec 13, 2016 | 56.58 | 57.11 | 56.46 | 56.69 | 2,174,486 | +0.11(+0.20%) |
Dec 12, 2016 | 55.93 | 56.71 | 55.87 | 56.58 | 2,319,806 | +0.53(+0.94%) |
Dec 09, 2016 | 55.32 | 56.22 | 55.26 | 56.05 | 3,122,172 | +0.78(+1.41%) |
Dec 08, 2016 | 55.45 | 55.50 | 55.09 | 55.27 | 1,472,353 | -0.43(-0.77%) |
Dec 07, 2016 | 54.42 | 55.77 | 54.42 | 55.70 | 2,555,016 | +0.52(+0.94%) |
Dec 06, 2016 | 55.10 | 55.32 | 54.90 | 55.18 | 1,445,459 | +0.23(+0.42%) |
Dec 05, 2016 | 54.61 | 54.96 | 54.52 | 54.95 | 2,707,380 | +0.38(+0.70%) |
Dec 02, 2016 | 54.61 | 54.82 | 54.27 | 54.56 | 1,764,765 | +0.16(+0.30%) |
Dec 01, 2016 | 54.90 | 55.08 | 54.23 | 54.40 | 3,074,554 | -0.80(-1.44%) |
Nov 30, 2016 | 56.16 | 56.26 | 55.17 | 55.20 | 2,419,071 | -1.24(-2.20%) |
Nov 29, 2016 | 56.36 | 56.52 | 55.83 | 56.44 | 1,251,960 | +0.19(+0.34%) |
Nov 28, 2016 | 56.34 | 56.77 | 56.09 | 56.25 | 1,436,697 | -0.21(-0.36%) |
Nov 25, 2016 | 56.11 | 56.70 | 55.98 | 56.45 | 653,237 | +0.59(+1.05%) |
Nov 23, 2016 | 55.87 | 55.87 | 55.87 | 0 | -0.84(-1.48%) | |
Nov 22, 2016 | 56.04 | 56.83 | 56.04 | 56.71 | 1,683,822 | +0.84(+1.50%) |
Nov 21, 2016 | 55.62 | 56.03 | 55.44 | 55.87 | 1,719,177 | +0.24(+0.44%) |
Nov 18, 2016 | 55.84 | 55.98 | 55.45 | 55.62 | 1,554,246 | -0.28(-0.50%) |
Nov 17, 2016 | 55.62 | 56.16 | 55.25 | 55.91 | 1,573,115 | +0.14(+0.25%) |
Nov 16, 2016 | 55.91 | 56.05 | 55.54 | 55.77 | 1,458,163 | -0.11(-0.19%) |
Nov 15, 2016 | 55.37 | 55.95 | 55.34 | 55.88 | 2,475,231 | +0.66(+1.20%) |
Nov 14, 2016 | 55.14 | 55.54 | 54.68 | 55.21 | 3,047,971 | +0.02(+0.04%) |
Nov 11, 2016 | 55.36 | 55.76 | 54.85 | 55.19 | 2,344,998 | -0.11(-0.21%) |
Nov 10, 2016 | 56.68 | 56.81 | 55.16 | 55.30 | 3,904,632 | -1.70(-2.98%) |
Nov 09, 2016 | 57.41 | 57.44 | 55.85 | 57.00 | 2,526,215 | -1.58(-2.70%) |
Nov 08, 2016 | 56.90 | 59.66 | 56.90 | 58.59 | 4,454,169 | +1.53(+2.68%) |
Nov 07, 2016 | 56.61 | 57.14 | 56.38 | 57.06 | 1,685,761 | +0.97(+1.74%) |
Nov 04, 2016 | 56.29 | 56.41 | 55.97 | 56.08 | 1,740,408 | -0.23(-0.41%) |
Nov 03, 2016 | 57.09 | 57.19 | 56.14 | 56.31 | 2,132,621 | -0.85(-1.49%) |
Nov 02, 2016 | 57.30 | 57.72 | 56.99 | 57.16 | 2,998,425 | -0.09(-0.16%) |
Nov 01, 2016 | 57.57 | 57.89 | 56.88 | 57.25 | 4,017,010 | +0.06(+0.11%) |
Oct 31, 2016 | 57.02 | 57.21 | 56.83 | 57.19 | 3,173,801 | +0.38(+0.67%) |
Oct 28, 2016 | 56.54 | 57.08 | 56.43 | 56.81 | 2,811,049 | +0.36(+0.63%) |
Oct 27, 2016 | 56.39 | 56.83 | 56.33 | 56.45 | 2,533,130 | +0.07(+0.12%) |
Oct 26, 2016 | 56.48 | 56.74 | 56.30 | 56.39 | 1,702,646 | -0.11(-0.19%) |
Oct 25, 2016 | 56.46 | 56.71 | 56.45 | 56.49 | 1,435,889 | -0.05(-0.09%) |
Oct 24, 2016 | 56.74 | 56.94 | 56.23 | 56.55 | 2,270,839 | -0.05(-0.08%) |
Oct 21, 2016 | 56.35 | 56.77 | 56.07 | 56.59 | 2,273,461 | +0.08(+0.15%) |
Oct 20, 2016 | 57.07 | 57.07 | 56.38 | 56.51 | 2,385,256 | -0.53(-0.93%) |
Oct 19, 2016 | 57.38 | 57.41 | 56.77 | 57.04 | 1,716,697 | -0.33(-0.57%) |
Oct 18, 2016 | 57.43 | 57.62 | 57.19 | 57.37 | 1,684,463 | +0.28(+0.49%) |
Oct 17, 2016 | 57.60 | 57.60 | 57.04 | 57.09 | 3,551,292 | -0.38(-0.66%) |
Oct 14, 2016 | 57.85 | 58.10 | 57.44 | 57.47 | 3,015,143 | -0.22(-0.38%) |
Oct 13, 2016 | 57.90 | 57.91 | 57.18 | 57.69 | 2,375,597 | -0.52(-0.89%) |
Oct 12, 2016 | 57.86 | 58.40 | 57.76 | 58.21 | 1,362,109 | +0.31(+0.54%) |
Oct 11, 2016 | 58.21 | 58.25 | 57.68 | 57.89 | 2,125,019 | -0.32(-0.55%) |
Oct 10, 2016 | 58.24 | 58.66 | 58.03 | 58.21 | 2,177,731 | +0.10(+0.17%) |
Oct 07, 2016 | 57.90 | 58.50 | 57.78 | 58.11 | 2,877,903 | +0.28(+0.49%) |
Oct 06, 2016 | 57.81 | 57.98 | 57.46 | 57.83 | 2,218,485 | -0.16(-0.28%) |
Oct 05, 2016 | 58.05 | 58.21 | 57.31 | 57.99 | 3,207,072 | +0.02(+0.04%) |
Oct 04, 2016 | 58.62 | 58.72 | 57.89 | 57.97 | 2,104,106 | -0.84(-1.42%) |
Oct 03, 2016 | 58.78 | 58.94 | 58.49 | 58.81 | 1,723,360 | -0.17(-0.28%) |
Sep 30, 2016 | 58.95 | 59.39 | 58.95 | 58.97 | 1,894,469 | +0.16(+0.27%) |
Sep 29, 2016 | 59.23 | 59.43 | 58.79 | 58.81 | 1,109,091 | -0.43(-0.72%) |
Sep 28, 2016 | 58.91 | 59.29 | 58.88 | 59.24 | 1,468,081 | +0.33(+0.57%) |
Sep 27, 2016 | 59.12 | 59.17 | 58.66 | 58.91 | 1,084,330 | -0.01(-0.01%) |
Sep 26, 2016 | 59.00 | 59.12 | 58.81 | 58.91 | 1,590,757 | -0.24(-0.41%) |
Sep 23, 2016 | 59.30 | 59.45 | 59.13 | 59.16 | 1,024,583 | -0.39(-0.65%) |
Sep 22, 2016 | 59.32 | 59.68 | 59.22 | 59.55 | 2,756,542 | +0.49(+0.82%) |
Sep 21, 2016 | 58.91 | 59.16 | 58.54 | 59.06 | 2,078,412 | +0.23(+0.39%) |
Sep 20, 2016 | 59.82 | 59.90 | 58.82 | 58.83 | 1,903,445 | -0.68(-1.14%) |
Sep 19, 2016 | 59.41 | 59.79 | 59.26 | 59.51 | 1,500,287 | +0.11(+0.19%) |
Sep 16, 2016 | 59.30 | 59.61 | 59.07 | 59.39 | 2,571,139 | -0.18(-0.31%) |
Sep 15, 2016 | 59.20 | 59.76 | 59.18 | 59.58 | 3,814,784 | +0.13(+0.22%) |
Sep 14, 2016 | 59.61 | 59.94 | 59.25 | 59.45 | 3,024,372 | -0.03(-0.05%) |
Sep 13, 2016 | 59.83 | 60.18 | 59.30 | 59.48 | 2,141,799 | -0.76(-1.26%) |
Sep 12, 2016 | 58.83 | 60.42 | 58.81 | 60.24 | 3,209,854 | +1.52(+2.59%) |
Sep 09, 2016 | 60.51 | 60.52 | 58.72 | 58.72 | 3,686,235 | -2.18(-3.58%) |
Sep 08, 2016 | 61.34 | 61.45 | 60.84 | 60.89 | 2,685,801 | -0.62(-1.00%) |
Sep 07, 2016 | 62.61 | 62.71 | 61.40 | 61.51 | 2,688,986 | -1.34(-2.13%) |
Sep 06, 2016 | 62.78 | 63.02 | 62.54 | 62.85 | 1,241,279 | +0.11(+0.17%) |
Sep 02, 2016 | 62.55 | 62.74 | 62.74 | 62.74 | 1,386,535 | +0.56(+0.89%) |
Sep 01, 2016 | 62.33 | 62.45 | 61.90 | 62.19 | 2,027,049 | -0.40(-0.63%) |
Aug 31, 2016 | 62.34 | 62.67 | 62.11 | 62.58 | 1,667,754 | +0.33(+0.53%) |
Aug 30, 2016 | 62.73 | 62.96 | 62.17 | 62.26 | 2,150,313 | -0.62(-0.98%) |
Aug 29, 2016 | 62.42 | 62.96 | 62.35 | 62.87 | 2,942,446 | +0.56(+0.90%) |
Aug 26, 2016 | 62.63 | 63.07 | 62.20 | 62.31 | 1,975,984 | -0.34(-0.54%) |
Aug 25, 2016 | 62.33 | 63.28 | 62.33 | 62.65 | 2,213,532 | +0.36(+0.58%) |
Aug 24, 2016 | 62.52 | 62.60 | 61.93 | 62.29 | 1,423,344 | -0.26(-0.42%) |
Aug 23, 2016 | 62.82 | 62.92 | 62.26 | 62.55 | 1,123,220 | -0.27(-0.43%) |
Aug 22, 2016 | 62.86 | 63.05 | 62.58 | 62.83 | 1,980,671 | +0.01(+0.01%) |
Aug 19, 2016 | 62.67 | 62.89 | 62.24 | 62.82 | 2,840,755 | +0.02(+0.02%) |
Aug 18, 2016 | 62.40 | 62.82 | 62.28 | 62.80 | 2,209,772 | +0.34(+0.55%) |
Aug 17, 2016 | 62.60 | 63.01 | 61.85 | 62.46 | 2,732,800 | +0.09(+0.15%) |
Aug 16, 2016 | 62.96 | 63.06 | 62.33 | 62.37 | 1,638,106 | -0.71(-1.13%) |
Aug 15, 2016 | 63.08 | 63.42 | 62.92 | 63.08 | 1,938,560 | -0.11(-0.17%) |
Aug 12, 2016 | 63.17 | 63.55 | 63.05 | 63.19 | 1,426,571 | +0.05(+0.08%) |
Aug 11, 2016 | 62.92 | 63.76 | 62.79 | 63.14 | 2,428,997 | +0.38(+0.60%) |
Aug 10, 2016 | 62.81 | 63.04 | 62.64 | 62.76 | 1,114,200 | -0.02(-0.02%) |
Aug 09, 2016 | 62.73 | 62.95 | 62.55 | 62.77 | 1,386,535 | +0.05(+0.07%) |
Aug 08, 2016 | 62.71 | 62.75 | 61.99 | 62.73 | 2,163,019 | +0.16(+0.25%) |
Aug 05, 2016 | 62.67 | 63.24 | 62.31 | 62.57 | 3,291,877 | +0.22(+0.35%) |
Aug 04, 2016 | 62.36 | 63.62 | 62.08 | 62.35 | 3,505,911 | +1.01(+1.65%) |
Aug 03, 2016 | 61.95 | 62.00 | 60.95 | 61.34 | 3,080,035 | -0.60(-0.96%) |
Aug 02, 2016 | 62.32 | 62.46 | 61.74 | 61.93 | 1,627,476 | -0.38(-0.61%) |
Aug 01, 2016 | 62.50 | 62.62 | 62.05 | 62.31 | 2,650,416 | -0.26(-0.41%) |
Jul 29, 2016 | 61.97 | 62.86 | 61.88 | 62.57 | 2,568,855 | +0.70(+1.12%) |
Jul 28, 2016 | 61.54 | 61.97 | 61.40 | 61.87 | 2,583,085 | +0.39(+0.64%) |
Jul 27, 2016 | 62.52 | 62.63 | 61.34 | 61.48 | 3,988,255 | -1.19(-1.90%) |
Jul 26, 2016 | 63.17 | 63.57 | 62.61 | 62.67 | 2,066,983 | -0.51(-0.80%) |
Jul 25, 2016 | 62.64 | 63.29 | 62.61 | 63.17 | 2,053,055 | +0.49(+0.78%) |
Jul 22, 2016 | 62.61 | 62.69 | 62.23 | 62.68 | 2,056,721 | +0.29(+0.46%) |
Jul 21, 2016 | 62.40 | 62.74 | 62.14 | 62.40 | 3,547,875 | +0.17(+0.27%) |
Jul 20, 2016 | 65.74 | 65.81 | 62.18 | 62.23 | 10,978,441 | -3.57(-5.43%) |
Jul 19, 2016 | 64.75 | 65.94 | 64.60 | 65.80 | 4,187,882 | +1.04(+1.60%) |
Jul 18, 2016 | 65.02 | 65.34 | 64.60 | 64.76 | 4,338,440 | -0.29(-0.44%) |
Jul 15, 2016 | 64.66 | 65.22 | 64.25 | 65.05 | 11,012,586 | +0.51(+0.79%) |
Jul 14, 2016 | 62.79 | 64.83 | 62.79 | 64.54 | 9,969,650 | +1.67(+2.66%) |
Jul 13, 2016 | 61.78 | 63.01 | 61.62 | 62.87 | 3,978,574 | +1.20(+1.95%) |
Jul 12, 2016 | 61.77 | 61.99 | 61.45 | 61.67 | 2,576,855 | -0.13(-0.21%) |
Jul 11, 2016 | 62.41 | 62.45 | 61.71 | 61.80 | 2,918,833 | -0.72(-1.15%) |
Jul 08, 2016 | 62.47 | 62.57 | 62.24 | 62.52 | 2,387,074 | +0.28(+0.45%) |
Jul 07, 2016 | 62.74 | 62.93 | 62.03 | 62.24 | 2,472,585 | -0.16(-0.25%) |
Jul 06, 2016 | 62.16 | 62.71 | 62.02 | 62.40 | 3,884,061 | +0.17(+0.27%) |
Jul 05, 2016 | 61.68 | 62.48 | 61.31 | 62.23 | 3,859,243 | +0.50(+0.81%) |
Jul 01, 2016 | 61.61 | 61.73 | 61.73 | 61.73 | 5,031,150 | -0.04(-0.06%) |
Jun 30, 2016 | 58.69 | 62.46 | 58.67 | 61.77 | 12,062,711 | +3.09(+5.26%) |
Jun 29, 2016 | 57.93 | 58.79 | 57.51 | 58.68 | 4,015,336 | +1.07(+1.85%) |
Jun 28, 2016 | 58.19 | 58.35 | 57.18 | 57.61 | 2,766,520 | -0.51(-0.87%) |
Jun 27, 2016 | 58.09 | 58.45 | 57.80 | 58.12 | 3,403,158 | -0.27(-0.47%) |
Jun 24, 2016 | 57.81 | 58.88 | 57.62 | 58.39 | 3,876,363 | -0.48(-0.82%) |
Jun 23, 2016 | 58.81 | 58.88 | 58.37 | 58.88 | 1,292,903 | +0.36(+0.62%) |
Jun 22, 2016 | 58.54 | 58.75 | 58.39 | 58.51 | 1,588,376 | +0.02(+0.03%) |
Jun 21, 2016 | 58.34 | 58.79 | 58.22 | 58.50 | 2,294,019 | +0.36(+0.61%) |
Jun 20, 2016 | 58.30 | 58.61 | 58.11 | 58.14 | 1,954,128 | +0.07(+0.12%) |
Jun 17, 2016 | 58.23 | 58.23 | 57.46 | 58.08 | 2,463,504 | -0.20(-0.34%) |
Jun 16, 2016 | 57.70 | 58.45 | 57.57 | 58.27 | 2,300,738 | +0.54(+0.94%) |
Jun 15, 2016 | 58.17 | 58.30 | 57.36 | 57.73 | 2,625,405 | -0.43(-0.74%) |
Jun 14, 2016 | 57.92 | 58.41 | 57.35 | 58.16 | 2,991,297 | -0.02(-0.03%) |
Jun 13, 2016 | 59.01 | 59.20 | 58.10 | 58.17 | 3,245,747 | -0.92(-1.56%) |
Jun 10, 2016 | 58.51 | 59.14 | 58.46 | 59.10 | 5,187,265 | +0.33(+0.55%) |
Jun 09, 2016 | 57.52 | 58.78 | 57.46 | 58.77 | 4,137,095 | +1.22(+2.12%) |
Jun 08, 2016 | 56.87 | 57.72 | 56.80 | 57.55 | 2,712,568 | +0.70(+1.22%) |
Jun 07, 2016 | 56.38 | 57.08 | 56.28 | 56.86 | 2,605,759 | +0.48(+0.86%) |
Jun 06, 2016 | 56.84 | 56.99 | 56.23 | 56.37 | 1,477,090 | -0.46(-0.81%) |
Jun 03, 2016 | 56.41 | 57.15 | 56.41 | 56.83 | 2,163,692 | +0.45(+0.81%) |
Jun 02, 2016 | 56.57 | 56.60 | 56.18 | 56.38 | 1,605,095 | -0.28(-0.49%) |
Jun 01, 2016 | 56.28 | 56.93 | 56.24 | 56.66 | 2,814,968 | +0.40(+0.71%) |
May 31, 2016 | 56.34 | 56.68 | 55.99 | 56.26 | 4,206,737 | -0.09(-0.16%) |
May 27, 2016 | 56.72 | 56.35 | 56.35 | 56.35 | 1,896,397 | -0.26(-0.45%) |
May 26, 2016 | 56.21 | 56.80 | 56.20 | 56.61 | 2,221,825 | +0.44(+0.78%) |
May 25, 2016 | 56.14 | 56.45 | 55.98 | 56.17 | 1,968,260 | +0.08(+0.13%) |
May 24, 2016 | 55.95 | 56.36 | 55.79 | 56.10 | 2,340,413 | +0.18(+0.32%) |
May 23, 2016 | 55.83 | 56.40 | 55.80 | 55.92 | 2,314,461 | +0.08(+0.15%) |
May 20, 2016 | 56.53 | 56.53 | 55.69 | 55.83 | 3,443,092 | -0.71(-1.25%) |
May 19, 2016 | 56.23 | 56.61 | 56.01 | 56.54 | 2,498,137 | +0.15(+0.27%) |
May 18, 2016 | 56.59 | 56.69 | 55.65 | 56.39 | 4,228,738 | -0.29(-0.50%) |
May 17, 2016 | 57.81 | 58.11 | 56.47 | 56.68 | 2,794,271 | -1.36(-2.34%) |
May 16, 2016 | 57.87 | 58.19 | 57.69 | 58.04 | 2,159,227 | +0.03(+0.05%) |
May 13, 2016 | 57.95 | 58.57 | 57.83 | 58.01 | 3,165,231 | -0.09(-0.16%) |
May 12, 2016 | 57.65 | 58.27 | 57.58 | 58.10 | 2,890,732 | +0.85(+1.48%) |
May 11, 2016 | 57.30 | 57.80 | 57.16 | 57.25 | 2,582,963 | -0.14(-0.25%) |
May 10, 2016 | 56.86 | 57.40 | 56.81 | 57.39 | 2,667,245 | +0.77(+1.37%) |
May 09, 2016 | 56.36 | 56.88 | 56.14 | 56.62 | 2,796,809 | +0.24(+0.43%) |
May 06, 2016 | 56.29 | 56.58 | 55.38 | 56.38 | 4,020,343 | -0.02(-0.04%) |
May 05, 2016 | 57.04 | 57.61 | 56.27 | 56.40 | 4,522,565 | -1.48(-2.56%) |
May 04, 2016 | 57.52 | 58.13 | 57.51 | 57.88 | 4,072,260 | +0.13(+0.22%) |
May 03, 2016 | 57.96 | 58.34 | 57.60 | 57.75 | 2,492,682 | -0.44(-0.76%) |
May 02, 2016 | 57.86 | 58.38 | 57.71 | 58.19 | 1,899,360 | +0.47(+0.82%) |
Apr 29, 2016 | 57.42 | 57.82 | 57.16 | 57.72 | 1,730,677 | +0.25(+0.43%) |
Apr 28, 2016 | 57.05 | 57.80 | 56.95 | 57.47 | 1,143,820 | +0.07(+0.12%) |
Apr 27, 2016 | 56.78 | 57.59 | 56.73 | 57.40 | 1,859,148 | +0.80(+1.42%) |
Apr 26, 2016 | 57.04 | 57.14 | 56.50 | 56.60 | 2,352,553 | -0.36(-0.63%) |
Apr 25, 2016 | 56.47 | 57.18 | 56.45 | 56.96 | 1,746,020 | +0.39(+0.69%) |
Apr 22, 2016 | 56.41 | 56.62 | 56.15 | 56.57 | 1,610,952 | +0.22(+0.39%) |
Apr 21, 2016 | 57.67 | 57.67 | 56.33 | 56.35 | 2,478,162 | -1.29(-2.24%) |
Apr 20, 2016 | 58.27 | 58.44 | 57.55 | 57.65 | 1,827,515 | -0.67(-1.15%) |
Apr 19, 2016 | 58.38 | 58.46 | 57.90 | 58.31 | 2,051,700 | -0.05(-0.09%) |
Apr 18, 2016 | 58.28 | 58.50 | 57.97 | 58.37 | 1,861,945 | +0.09(+0.15%) |
Apr 15, 2016 | 57.49 | 58.31 | 57.41 | 58.28 | 2,977,572 | +0.82(+1.43%) |
Apr 14, 2016 | 57.63 | 57.95 | 57.41 | 57.46 | 2,935,365 | -0.16(-0.27%) |
Apr 13, 2016 | 58.24 | 58.24 | 57.41 | 57.61 | 2,243,443 | -0.50(-0.87%) |
Apr 12, 2016 | 57.90 | 58.26 | 57.90 | 58.12 | 1,214,749 | +0.26(+0.45%) |
Apr 11, 2016 | 58.13 | 58.49 | 57.77 | 57.86 | 1,452,941 | -0.20(-0.34%) |
Apr 08, 2016 | 58.02 | 58.24 | 57.72 | 58.05 | 1,089,872 | +0.11(+0.18%) |
Apr 07, 2016 | 58.30 | 58.37 | 57.79 | 57.95 | 1,640,280 | -0.50(-0.86%) |
Apr 06, 2016 | 58.61 | 58.61 | 58.07 | 58.45 | 3,081,898 | +0.73(+1.26%) |
Apr 05, 2016 | 58.54 | 58.61 | 57.60 | 57.72 | 2,650,387 | -0.95(-1.61%) |
Apr 04, 2016 | 58.52 | 58.69 | 57.86 | 58.67 | 3,974,227 | +0.16(+0.27%) |
Apr 01, 2016 | 56.89 | 58.60 | 56.77 | 58.51 | 3,030,652 | +0.98(+1.71%) |
Mar 31, 2016 | 57.51 | 57.77 | 57.40 | 57.52 | 2,531,505 | -0.21(-0.36%) |
Mar 30, 2016 | 57.75 | 57.90 | 57.49 | 57.74 | 2,260,769 | +0.18(+0.31%) |
Mar 29, 2016 | 56.95 | 57.78 | 56.83 | 57.55 | 2,450,492 | +0.69(+1.22%) |
Mar 28, 2016 | 56.64 | 57.08 | 56.61 | 56.86 | 1,448,222 | +0.17(+0.30%) |
Mar 24, 2016 | 56.31 | 56.69 | 56.69 | 56.69 | 1,612,847 | +0.30(+0.53%) |
Mar 23, 2016 | 55.86 | 56.63 | 55.76 | 56.39 | 2,450,161 | +0.46(+0.82%) |
Mar 22, 2016 | 56.56 | 56.69 | 55.68 | 55.93 | 3,214,976 | -0.80(-1.40%) |
Mar 21, 2016 | 56.95 | 57.15 | 56.65 | 56.73 | 1,970,646 | -0.50(-0.88%) |
Mar 18, 2016 | 57.51 | 57.55 | 56.99 | 57.23 | 3,502,746 | -0.21(-0.37%) |
Mar 17, 2016 | 57.05 | 57.72 | 56.89 | 57.44 | 2,868,509 | +0.61(+1.07%) |
Mar 16, 2016 | 56.62 | 57.01 | 55.98 | 56.83 | 2,305,102 | +0.41(+0.72%) |
Mar 15, 2016 | 56.00 | 56.63 | 55.77 | 56.43 | 1,607,568 | +0.11(+0.19%) |
Mar 14, 2016 | 56.59 | 56.68 | 56.15 | 56.32 | 2,780,856 | -0.44(-0.77%) |
Mar 11, 2016 | 56.74 | 56.89 | 56.44 | 56.76 | 1,604,893 | +0.22(+0.39%) |
Mar 10, 2016 | 56.51 | 56.82 | 56.25 | 56.54 | 1,819,036 | +0.03(+0.05%) |
Mar 09, 2016 | 56.55 | 57.05 | 56.34 | 56.51 | 1,728,767 | +0.27(+0.48%) |
Mar 08, 2016 | 56.09 | 56.46 | 55.98 | 56.24 | 1,633,612 | -0.07(-0.12%) |
Mar 07, 2016 | 56.31 | 56.51 | 56.09 | 56.31 | 1,938,300 | -0.23(-0.40%) |
Mar 04, 2016 | 56.24 | 56.74 | 55.99 | 56.53 | 2,263,926 | +0.29(+0.52%) |
Mar 03, 2016 | 56.14 | 56.28 | 55.73 | 56.24 | 2,878,330 | -0.19(-0.33%) |
Mar 02, 2016 | 55.53 | 56.47 | 54.95 | 56.43 | 4,462,705 | +0.69(+1.24%) |
Mar 01, 2016 | 56.03 | 56.11 | 55.61 | 55.74 | 2,450,634 | +0.11(+0.20%) |
Feb 29, 2016 | 55.04 | 55.99 | 54.91 | 55.62 | 2,791,225 | +0.43(+0.78%) |
Feb 26, 2016 | 56.04 | 56.29 | 54.78 | 55.20 | 3,822,125 | -0.72(-1.29%) |
Feb 25, 2016 | 55.34 | 55.96 | 55.27 | 55.92 | 2,791,032 | +0.75(+1.35%) |
Feb 24, 2016 | 55.18 | 55.42 | 54.89 | 55.17 | 3,023,673 | -0.16(-0.28%) |
Feb 23, 2016 | 54.90 | 55.67 | 54.89 | 55.33 | 3,763,757 | +0.22(+0.41%) |
Feb 22, 2016 | 56.37 | 56.30 | 54.79 | 55.10 | 5,161,576 | -1.27(-2.25%) |
Feb 19, 2016 | 56.44 | 56.55 | 55.98 | 56.37 | 2,846,339 | -0.20(-0.36%) |
Feb 18, 2016 | 56.61 | 56.73 | 55.84 | 56.57 | 2,732,115 | +0.03(+0.05%) |
Feb 17, 2016 | 56.06 | 56.91 | 55.99 | 56.54 | 3,396,772 | +0.42(+0.74%) |
Feb 16, 2016 | 55.49 | 56.23 | 55.11 | 56.13 | 4,400,478 | +0.16(+0.29%) |
Feb 12, 2016 | 55.48 | 55.96 | 55.96 | 55.96 | 3,482,349 | +0.96(+1.74%) |
Feb 11, 2016 | 54.12 | 55.63 | 53.92 | 55.01 | 7,055,699 | +2.11(+3.99%) |
Feb 10, 2016 | 53.59 | 54.12 | 52.67 | 52.89 | 4,347,062 | -0.40(-0.76%) |
Feb 09, 2016 | 52.72 | 53.51 | 52.50 | 53.30 | 3,563,998 | +0.07(+0.13%) |
Feb 08, 2016 | 53.21 | 53.71 | 52.80 | 53.23 | 3,308,430 | -0.40(-0.74%) |
Feb 05, 2016 | 53.86 | 54.19 | 53.42 | 53.62 | 3,018,223 | +0.01(+0.01%) |
Feb 04, 2016 | 53.76 | 53.93 | 53.29 | 53.62 | 2,165,146 | -0.38(-0.71%) |
Feb 03, 2016 | 54.10 | 54.53 | 53.39 | 54.00 | 2,541,689 | -0.03(-0.06%) |
Feb 02, 2016 | 54.52 | 54.68 | 53.95 | 54.03 | 2,962,004 | -0.90(-1.64%) |
Feb 01, 2016 | 54.73 | 55.34 | 54.52 | 54.93 | 3,273,878 | +0.11(+0.20%) |
Jan 29, 2016 | 54.57 | 55.16 | 54.30 | 54.82 | 3,114,663 | +0.49(+0.89%) |
Jan 28, 2016 | 53.85 | 54.67 | 53.54 | 54.33 | 2,117,516 | +0.91(+1.70%) |
Jan 27, 2016 | 53.31 | 53.99 | 53.10 | 53.42 | 1,667,594 | +0.28(+0.52%) |
Jan 26, 2016 | 52.51 | 53.37 | 52.33 | 53.15 | 3,000,407 | +0.52(+0.98%) |
Jan 25, 2016 | 53.15 | 53.48 | 52.58 | 52.63 | 1,727,290 | -0.82(-1.54%) |
Jan 22, 2016 | 52.74 | 53.61 | 52.46 | 53.45 | 1,830,280 | +1.23(+2.36%) |
Jan 21, 2016 | 52.34 | 52.65 | 51.56 | 52.22 | 3,082,742 | -0.10(-0.20%) |
Jan 20, 2016 | 52.83 | 52.99 | 51.30 | 52.33 | 3,344,668 | -0.85(-1.60%) |
Jan 19, 2016 | 53.01 | 53.42 | 52.86 | 53.18 | 2,049,538 | +0.43(+0.81%) |
Jan 15, 2016 | 52.48 | 52.75 | 52.75 | 52.75 | 3,017,348 | -0.75(-1.40%) |
Jan 14, 2016 | 52.96 | 53.97 | 52.83 | 53.50 | 2,252,047 | +0.57(+1.09%) |
Jan 13, 2016 | 53.40 | 53.92 | 52.90 | 52.92 | 1,829,499 | -0.43(-0.80%) |
Jan 12, 2016 | 53.71 | 53.85 | 52.76 | 53.35 | 2,204,304 | -0.06(-0.11%) |
Jan 11, 2016 | 53.50 | 53.68 | 53.02 | 53.41 | 1,586,714 | +0.05(+0.10%) |
Jan 08, 2016 | 53.25 | 54.04 | 52.54 | 53.36 | 4,229,886 | +0.83(+1.58%) |
Jan 07, 2016 | 53.07 | 53.21 | 52.45 | 52.53 | 2,589,866 | -1.22(-2.28%) |
Jan 06, 2016 | 53.21 | 53.97 | 53.11 | 53.75 | 3,354,519 | +0.10(+0.19%) |
Jan 05, 2016 | 53.80 | 54.25 | 53.40 | 53.65 | 2,961,307 | +0.19(+0.36%) |