Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.72 | 60.72 | 60.72 | 0 | -0.11(-0.18%) | |
Dec 29, 2016 | 60.71 | 61.30 | 60.26 | 60.83 | 1,553,075 | +0.24(+0.40%) |
Dec 28, 2016 | 60.81 | 60.89 | 60.40 | 60.59 | 1,188,577 | -0.45(-0.74%) |
Dec 27, 2016 | 61.43 | 62.00 | 60.83 | 61.04 | 1,498,944 | -0.12(-0.20%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.28(-0.46%) | |
Dec 22, 2016 | 62.20 | 62.20 | 60.37 | 61.45 | 2,478,929 | -1.01(-1.61%) |
Dec 21, 2016 | 63.14 | 63.49 | 62.34 | 62.46 | 1,118,967 | -0.75(-1.19%) |
Dec 20, 2016 | 62.64 | 63.28 | 62.48 | 63.21 | 1,423,294 | +0.90(+1.44%) |
Dec 19, 2016 | 62.53 | 63.43 | 61.47 | 62.31 | 3,147,657 | -0.82(-1.30%) |
Dec 16, 2016 | 64.68 | 65.98 | 63.06 | 63.13 | 7,941,846 | -1.57(-2.43%) |
Dec 15, 2016 | 66.59 | 66.59 | 64.30 | 64.70 | 2,216,556 | -1.72(-2.59%) |
Dec 14, 2016 | 66.84 | 67.38 | 66.11 | 66.41 | 1,857,054 | -0.33(-0.49%) |
Dec 13, 2016 | 66.78 | 67.69 | 66.10 | 66.74 | 1,568,279 | -0.31(-0.47%) |
Dec 12, 2016 | 67.53 | 68.36 | 66.59 | 67.05 | 1,558,354 | -0.09(-0.13%) |
Dec 09, 2016 | 67.60 | 67.60 | 66.56 | 67.14 | 1,047,702 | -0.56(-0.83%) |
Dec 08, 2016 | 67.37 | 68.20 | 67.15 | 67.70 | 1,178,911 | +0.16(+0.24%) |
Dec 07, 2016 | 65.92 | 67.67 | 65.63 | 67.54 | 1,523,908 | +1.62(+2.46%) |
Dec 06, 2016 | 66.04 | 66.34 | 65.54 | 65.91 | 1,234,196 | +0.05(+0.07%) |
Dec 05, 2016 | 66.07 | 66.68 | 65.75 | 65.87 | 1,225,016 | +0.31(+0.48%) |
Dec 02, 2016 | 65.59 | 66.15 | 65.24 | 65.56 | 1,129,486 | -0.12(-0.18%) |
Dec 01, 2016 | 66.55 | 66.55 | 65.22 | 65.67 | 1,522,111 | -0.98(-1.48%) |
Nov 30, 2016 | 67.66 | 68.01 | 66.62 | 66.66 | 1,415,148 | -0.96(-1.42%) |
Nov 29, 2016 | 66.45 | 68.02 | 66.45 | 67.62 | 1,609,278 | +0.91(+1.37%) |
Nov 28, 2016 | 67.55 | 67.72 | 66.45 | 66.70 | 2,451,658 | -1.94(-2.83%) |
Nov 25, 2016 | 67.88 | 68.66 | 67.63 | 68.65 | 536,307 | +0.82(+1.21%) |
Nov 23, 2016 | 67.83 | 67.83 | 67.83 | 0 | +0.49(+0.73%) | |
Nov 22, 2016 | 66.97 | 67.64 | 66.57 | 67.34 | 1,372,246 | +0.49(+0.74%) |
Nov 21, 2016 | 66.12 | 67.05 | 65.96 | 66.84 | 1,085,467 | +1.05(+1.60%) |
Nov 18, 2016 | 67.23 | 67.27 | 65.77 | 65.79 | 938,309 | -1.30(-1.94%) |
Nov 17, 2016 | 66.91 | 67.28 | 66.45 | 67.09 | 944,023 | +0.49(+0.74%) |
Nov 16, 2016 | 66.65 | 67.16 | 66.19 | 66.60 | 902,129 | -0.09(-0.13%) |
Nov 15, 2016 | 67.99 | 68.16 | 66.40 | 66.69 | 1,440,414 | -1.38(-2.03%) |
Nov 14, 2016 | 66.35 | 68.47 | 66.31 | 68.07 | 2,663,023 | +2.04(+3.09%) |
Nov 11, 2016 | 65.45 | 66.28 | 65.22 | 66.03 | 1,278,263 | +0.54(+0.82%) |
Nov 10, 2016 | 65.38 | 66.07 | 65.18 | 65.49 | 1,418,492 | +0.37(+0.56%) |
Nov 09, 2016 | 63.80 | 65.48 | 62.88 | 65.13 | 1,477,507 | +0.10(+0.16%) |
Nov 08, 2016 | 64.39 | 65.21 | 64.29 | 65.02 | 901,023 | +0.52(+0.81%) |
Nov 07, 2016 | 64.21 | 64.60 | 64.00 | 64.50 | 1,181,210 | +1.18(+1.86%) |
Nov 04, 2016 | 63.95 | 64.60 | 63.28 | 63.32 | 1,230,090 | -0.12(-0.20%) |
Nov 03, 2016 | 63.57 | 63.87 | 62.73 | 63.45 | 1,540,222 | +0.17(+0.27%) |
Nov 02, 2016 | 64.11 | 64.48 | 63.16 | 63.28 | 1,250,975 | -0.90(-1.40%) |
Nov 01, 2016 | 65.48 | 65.52 | 63.74 | 64.17 | 1,616,253 | -0.94(-1.44%) |
Oct 31, 2016 | 65.14 | 65.88 | 64.99 | 65.11 | 1,313,455 | +0.11(+0.17%) |
Oct 28, 2016 | 64.41 | 65.35 | 64.17 | 65.00 | 1,428,663 | +0.76(+1.18%) |
Oct 27, 2016 | 64.11 | 64.31 | 63.65 | 64.24 | 1,518,536 | +0.21(+0.33%) |
Oct 26, 2016 | 64.61 | 64.62 | 63.74 | 64.03 | 819,879 | -0.59(-0.91%) |
Oct 25, 2016 | 64.76 | 65.12 | 63.55 | 64.62 | 1,578,744 | -0.45(-0.69%) |
Oct 24, 2016 | 64.69 | 65.36 | 64.57 | 65.07 | 2,038,805 | +0.83(+1.29%) |
Oct 21, 2016 | 63.39 | 64.29 | 63.39 | 64.24 | 2,087,151 | +0.26(+0.41%) |
Oct 20, 2016 | 62.79 | 64.15 | 62.53 | 63.98 | 2,203,097 | +1.22(+1.94%) |
Oct 19, 2016 | 63.39 | 63.50 | 62.72 | 62.76 | 2,086,245 | -0.43(-0.68%) |
Oct 18, 2016 | 63.68 | 64.15 | 62.33 | 63.19 | 3,648,488 | -0.29(-0.45%) |
Oct 17, 2016 | 62.02 | 64.25 | 61.37 | 63.48 | 12,007,586 | +4.39(+7.43%) |
Oct 14, 2016 | 59.81 | 60.43 | 59.07 | 59.08 | 3,838,102 | -0.36(-0.60%) |
Oct 13, 2016 | 59.93 | 59.93 | 59.27 | 59.44 | 2,021,787 | -0.79(-1.31%) |
Oct 12, 2016 | 60.94 | 61.04 | 60.05 | 60.23 | 2,446,217 | -0.81(-1.33%) |
Oct 11, 2016 | 61.92 | 61.92 | 60.83 | 61.05 | 1,436,143 | -0.85(-1.37%) |
Oct 10, 2016 | 61.97 | 62.06 | 61.49 | 61.89 | 1,360,577 | +0.37(+0.61%) |
Oct 07, 2016 | 62.67 | 62.67 | 60.86 | 61.52 | 2,045,837 | -0.92(-1.47%) |
Oct 06, 2016 | 62.51 | 62.68 | 62.18 | 62.44 | 1,226,206 | +0.03(+0.05%) |
Oct 05, 2016 | 62.68 | 62.68 | 62.09 | 62.41 | 1,143,772 | +0.02(+0.02%) |
Oct 04, 2016 | 61.42 | 62.78 | 61.42 | 62.39 | 1,309,015 | -0.09(-0.15%) |
Oct 03, 2016 | 61.28 | 62.68 | 61.28 | 62.48 | 1,451,338 | +0.94(+1.53%) |
Sep 30, 2016 | 61.55 | 61.88 | 61.18 | 61.54 | 1,671,034 | -0.05(-0.08%) |
Sep 29, 2016 | 61.75 | 62.32 | 61.31 | 61.59 | 1,182,227 | -0.17(-0.28%) |
Sep 28, 2016 | 62.18 | 62.30 | 61.56 | 61.76 | 1,109,495 | -0.20(-0.33%) |
Sep 27, 2016 | 61.48 | 62.35 | 60.98 | 61.96 | 1,328,596 | +0.39(+0.63%) |
Sep 26, 2016 | 62.05 | 62.10 | 61.28 | 61.58 | 1,332,473 | -0.61(-0.99%) |
Sep 23, 2016 | 61.58 | 62.91 | 61.58 | 62.19 | 1,018,776 | +0.59(+0.96%) |
Sep 22, 2016 | 61.79 | 61.96 | 61.09 | 61.60 | 934,327 | +0.33(+0.54%) |
Sep 21, 2016 | 60.29 | 61.33 | 60.23 | 61.26 | 795,157 | +1.24(+2.07%) |
Sep 20, 2016 | 60.36 | 60.55 | 59.95 | 60.02 | 742,521 | +0.03(+0.05%) |
Sep 19, 2016 | 60.05 | 60.71 | 59.75 | 59.99 | 948,861 | +0.05(+0.08%) |
Sep 16, 2016 | 59.93 | 60.33 | 59.58 | 59.95 | 1,979,592 | -0.37(-0.62%) |
Sep 15, 2016 | 60.28 | 60.64 | 59.89 | 60.32 | 1,276,462 | +0.02(+0.04%) |
Sep 14, 2016 | 60.56 | 60.78 | 59.98 | 60.30 | 999,902 | -0.14(-0.23%) |
Sep 13, 2016 | 61.71 | 61.89 | 60.13 | 60.43 | 1,692,079 | -1.60(-2.58%) |
Sep 12, 2016 | 61.52 | 62.23 | 61.35 | 62.03 | 1,288,160 | +0.02(+0.04%) |
Sep 09, 2016 | 62.72 | 62.87 | 61.92 | 62.01 | 1,160,818 | -1.06(-1.69%) |
Sep 08, 2016 | 64.07 | 64.14 | 63.05 | 63.07 | 1,007,490 | -1.04(-1.62%) |
Sep 07, 2016 | 64.15 | 64.34 | 63.54 | 64.11 | 715,930 | -0.05(-0.08%) |
Sep 06, 2016 | 64.33 | 64.58 | 63.60 | 64.17 | 1,038,388 | -0.16(-0.24%) |
Sep 02, 2016 | 63.55 | 64.32 | 64.32 | 64.32 | 734,984 | +1.00(+1.58%) |
Sep 01, 2016 | 63.17 | 63.38 | 62.67 | 63.32 | 713,851 | -0.09(-0.15%) |
Aug 31, 2016 | 63.58 | 63.78 | 63.15 | 63.41 | 918,207 | -0.37(-0.58%) |
Aug 30, 2016 | 63.33 | 63.81 | 63.16 | 63.79 | 889,942 | +0.49(+0.77%) |
Aug 29, 2016 | 63.07 | 63.43 | 62.80 | 63.30 | 483,125 | +0.18(+0.28%) |
Aug 26, 2016 | 62.79 | 63.72 | 62.72 | 63.12 | 823,369 | +0.42(+0.67%) |
Aug 25, 2016 | 62.78 | 62.96 | 62.51 | 62.70 | 560,818 | -0.30(-0.48%) |
Aug 24, 2016 | 63.82 | 63.82 | 62.92 | 63.00 | 534,054 | -0.72(-1.13%) |
Aug 23, 2016 | 62.97 | 63.99 | 62.59 | 63.72 | 913,891 | +1.10(+1.76%) |
Aug 22, 2016 | 62.35 | 62.81 | 62.35 | 62.62 | 936,462 | +0.02(+0.04%) |
Aug 19, 2016 | 62.31 | 62.70 | 62.23 | 62.60 | 794,728 | +0.02(+0.02%) |
Aug 18, 2016 | 62.82 | 62.99 | 62.45 | 62.58 | 854,483 | -0.30(-0.48%) |
Aug 17, 2016 | 62.76 | 62.99 | 62.37 | 62.89 | 851,518 | +0.16(+0.26%) |
Aug 16, 2016 | 63.40 | 63.50 | 62.42 | 62.72 | 1,240,914 | -0.73(-1.15%) |
Aug 15, 2016 | 63.93 | 64.20 | 63.35 | 63.45 | 946,123 | -0.49(-0.76%) |
Aug 12, 2016 | 64.23 | 64.25 | 63.71 | 63.94 | 799,728 | -0.33(-0.52%) |
Aug 11, 2016 | 63.78 | 64.33 | 63.57 | 64.27 | 870,353 | +0.57(+0.89%) |
Aug 10, 2016 | 63.34 | 63.72 | 62.82 | 63.71 | 845,539 | +0.47(+0.75%) |
Aug 09, 2016 | 63.46 | 63.96 | 63.10 | 63.24 | 961,127 | -0.18(-0.28%) |
Aug 08, 2016 | 63.35 | 63.79 | 63.13 | 63.41 | 809,913 | -0.12(-0.18%) |
Aug 05, 2016 | 62.83 | 63.66 | 62.65 | 63.53 | 1,416,044 | +1.02(+1.64%) |
Aug 04, 2016 | 62.51 | 63.10 | 62.42 | 62.51 | 895,990 | -0.19(-0.30%) |
Aug 03, 2016 | 62.23 | 62.80 | 62.17 | 62.69 | 1,173,347 | +0.32(+0.51%) |
Aug 02, 2016 | 62.92 | 63.18 | 62.26 | 62.37 | 1,295,032 | -0.48(-0.77%) |
Aug 01, 2016 | 62.86 | 63.36 | 62.84 | 62.86 | 1,137,689 | -0.16(-0.26%) |
Jul 29, 2016 | 62.63 | 63.27 | 62.50 | 63.02 | 1,229,597 | +0.19(+0.30%) |
Jul 28, 2016 | 62.40 | 62.91 | 62.22 | 62.83 | 1,278,513 | +0.42(+0.67%) |
Jul 27, 2016 | 62.31 | 62.80 | 62.07 | 62.41 | 1,561,512 | +0.06(+0.10%) |
Jul 26, 2016 | 62.59 | 62.91 | 61.99 | 62.35 | 1,309,660 | -0.21(-0.33%) |
Jul 25, 2016 | 61.87 | 62.64 | 61.64 | 62.56 | 2,249,382 | +0.58(+0.93%) |
Jul 22, 2016 | 62.32 | 62.47 | 61.89 | 61.98 | 1,398,950 | -0.42(-0.67%) |
Jul 21, 2016 | 62.90 | 63.05 | 62.03 | 62.40 | 1,671,973 | -0.30(-0.48%) |
Jul 20, 2016 | 62.83 | 62.96 | 62.24 | 62.70 | 2,849,115 | +0.19(+0.31%) |
Jul 19, 2016 | 62.30 | 63.14 | 61.83 | 62.51 | 4,266,343 | +0.97(+1.58%) |
Jul 18, 2016 | 64.37 | 64.95 | 60.54 | 61.53 | 10,294,238 | -4.38(-6.64%) |
Jul 15, 2016 | 65.84 | 66.10 | 65.47 | 65.91 | 1,840,119 | +0.18(+0.28%) |
Jul 14, 2016 | 66.34 | 66.41 | 65.67 | 65.73 | 862,459 | -0.22(-0.33%) |
Jul 13, 2016 | 66.62 | 67.03 | 65.51 | 65.94 | 1,078,068 | -0.55(-0.82%) |
Jul 12, 2016 | 66.10 | 67.07 | 66.10 | 66.49 | 1,405,391 | +0.58(+0.88%) |
Jul 11, 2016 | 65.49 | 66.22 | 65.49 | 65.91 | 943,392 | +0.61(+0.93%) |
Jul 08, 2016 | 64.45 | 65.48 | 64.07 | 65.30 | 3,998,938 | +1.23(+1.93%) |
Jul 07, 2016 | 64.17 | 64.61 | 63.55 | 64.07 | 1,687,583 | +0.60(+0.95%) |
Jul 05, 2016 | 64.24 | 64.43 | 63.01 | 63.47 | 1,923,353 | -1.21(-1.87%) |
Jul 01, 2016 | 64.80 | 64.68 | 64.68 | 64.68 | 1,357,873 | -0.07(-0.11%) |
Jun 30, 2016 | 63.79 | 64.86 | 63.66 | 64.75 | 2,995,772 | +0.71(+1.11%) |
Jun 29, 2016 | 64.12 | 64.43 | 63.80 | 64.04 | 2,367,762 | +0.24(+0.37%) |
Jun 28, 2016 | 62.37 | 64.00 | 62.20 | 63.80 | 1,668,453 | +1.66(+2.67%) |
Jun 27, 2016 | 63.12 | 63.23 | 61.94 | 62.14 | 1,276,353 | -1.36(-2.14%) |
Jun 24, 2016 | 64.33 | 64.91 | 63.47 | 63.50 | 3,400,050 | -2.95(-4.44%) |
Jun 23, 2016 | 66.79 | 66.81 | 65.94 | 66.45 | 1,600,667 | +0.25(+0.38%) |
Jun 22, 2016 | 66.25 | 66.94 | 66.03 | 66.20 | 667,567 | +0.04(+0.06%) |
Jun 21, 2016 | 66.51 | 66.93 | 66.06 | 66.16 | 1,261,254 | -0.25(-0.38%) |
Jun 20, 2016 | 66.88 | 67.15 | 66.34 | 66.41 | 780,778 | +0.56(+0.85%) |
Jun 17, 2016 | 66.16 | 66.24 | 65.42 | 65.85 | 1,021,098 | -0.36(-0.55%) |
Jun 16, 2016 | 65.91 | 66.49 | 65.21 | 66.21 | 921,723 | -0.10(-0.15%) |
Jun 15, 2016 | 65.98 | 66.89 | 65.88 | 66.31 | 962,431 | +0.45(+0.68%) |
Jun 14, 2016 | 65.45 | 65.91 | 65.13 | 65.87 | 1,568,205 | +0.29(+0.45%) |
Jun 13, 2016 | 66.12 | 66.30 | 65.56 | 65.57 | 593,679 | -0.66(-1.00%) |
Jun 10, 2016 | 66.77 | 66.94 | 65.91 | 66.24 | 579,503 | -0.89(-1.32%) |
Jun 09, 2016 | 66.86 | 67.19 | 66.07 | 67.12 | 681,385 | -0.03(-0.05%) |
Jun 08, 2016 | 66.93 | 67.36 | 66.79 | 67.15 | 475,413 | +0.12(+0.18%) |
Jun 07, 2016 | 66.48 | 67.25 | 66.41 | 67.03 | 917,846 | +0.55(+0.82%) |
Jun 06, 2016 | 66.58 | 67.02 | 66.26 | 66.48 | 892,072 | +0.35(+0.52%) |
Jun 03, 2016 | 66.44 | 66.62 | 65.78 | 66.14 | 935,173 | -0.72(-1.08%) |
Jun 02, 2016 | 66.79 | 67.16 | 66.38 | 66.86 | 884,406 | -0.30(-0.45%) |
Jun 01, 2016 | 66.75 | 67.19 | 66.43 | 67.16 | 1,149,549 | -0.13(-0.19%) |
May 31, 2016 | 67.28 | 67.56 | 66.63 | 67.29 | 835,120 | +0.01(+0.01%) |
May 27, 2016 | 66.53 | 67.29 | 67.29 | 67.29 | 536,637 | +0.41(+0.61%) |
May 26, 2016 | 67.04 | 67.31 | 66.50 | 66.88 | 670,483 | -0.01(-0.01%) |
May 25, 2016 | 66.68 | 67.16 | 66.48 | 66.88 | 977,518 | +0.03(+0.05%) |
May 24, 2016 | 65.64 | 67.20 | 65.54 | 66.85 | 1,102,115 | +1.35(+2.06%) |
May 23, 2016 | 65.26 | 65.68 | 64.86 | 65.50 | 593,692 | +0.45(+0.69%) |
May 20, 2016 | 65.64 | 65.94 | 64.86 | 65.06 | 1,131,808 | -0.37(-0.57%) |
May 19, 2016 | 65.16 | 65.63 | 64.60 | 65.43 | 640,601 | -0.02(-0.04%) |
May 18, 2016 | 65.20 | 65.91 | 64.65 | 65.45 | 1,106,714 | +0.21(+0.32%) |
May 17, 2016 | 65.70 | 66.04 | 64.92 | 65.24 | 970,843 | -0.64(-0.97%) |
May 16, 2016 | 65.45 | 66.27 | 65.17 | 65.88 | 794,136 | +0.27(+0.41%) |
May 13, 2016 | 65.71 | 66.07 | 65.50 | 65.61 | 1,117,879 | -0.15(-0.22%) |
May 12, 2016 | 65.13 | 65.84 | 65.03 | 65.76 | 900,666 | +0.62(+0.95%) |
May 11, 2016 | 66.15 | 66.50 | 65.03 | 65.14 | 1,202,807 | -1.41(-2.12%) |
May 10, 2016 | 65.76 | 66.65 | 65.33 | 66.55 | 1,170,185 | +0.17(+0.26%) |
May 09, 2016 | 65.29 | 66.64 | 65.29 | 66.38 | 1,199,377 | +0.79(+1.20%) |
May 06, 2016 | 64.31 | 65.66 | 64.26 | 65.60 | 1,113,059 | +1.19(+1.84%) |
May 05, 2016 | 64.98 | 65.07 | 64.26 | 64.41 | 1,550,161 | -0.56(-0.87%) |
May 04, 2016 | 65.20 | 65.71 | 64.80 | 64.97 | 968,228 | -0.47(-0.72%) |
May 03, 2016 | 65.60 | 65.97 | 65.39 | 65.44 | 637,815 | -0.54(-0.82%) |
May 02, 2016 | 65.86 | 66.56 | 65.31 | 65.98 | 955,674 | +0.73(+1.12%) |
Apr 29, 2016 | 65.73 | 65.76 | 64.93 | 65.25 | 920,404 | -0.52(-0.80%) |
Apr 28, 2016 | 66.48 | 67.04 | 65.58 | 65.77 | 1,116,285 | -1.03(-1.53%) |
Apr 27, 2016 | 66.82 | 67.43 | 66.77 | 66.80 | 951,849 | -0.36(-0.54%) |
Apr 26, 2016 | 66.89 | 67.24 | 66.44 | 67.16 | 1,244,794 | +0.30(+0.45%) |
Apr 25, 2016 | 66.68 | 67.14 | 66.40 | 66.86 | 1,465,811 | -0.15(-0.22%) |
Apr 22, 2016 | 66.61 | 67.19 | 66.49 | 67.01 | 2,098,134 | +0.48(+0.73%) |
Apr 21, 2016 | 65.91 | 66.79 | 65.66 | 66.52 | 1,561,503 | +0.23(+0.35%) |
Apr 20, 2016 | 65.31 | 66.51 | 65.28 | 66.29 | 2,362,803 | -0.40(-0.60%) |
Apr 19, 2016 | 67.22 | 67.85 | 66.42 | 66.69 | 2,312,666 | -0.12(-0.18%) |
Apr 18, 2016 | 66.94 | 67.44 | 64.81 | 66.81 | 4,852,954 | +3.66(+5.79%) |
Apr 15, 2016 | 62.32 | 63.31 | 62.04 | 63.16 | 1,974,355 | +0.83(+1.33%) |
Apr 14, 2016 | 62.73 | 62.81 | 62.21 | 62.33 | 849,750 | -0.13(-0.21%) |
Apr 13, 2016 | 62.12 | 62.73 | 62.06 | 62.46 | 985,277 | +0.43(+0.69%) |
Apr 12, 2016 | 61.17 | 62.06 | 60.82 | 62.03 | 1,464,473 | +1.14(+1.88%) |
Apr 11, 2016 | 60.78 | 61.54 | 60.56 | 60.89 | 1,370,112 | +0.53(+0.88%) |
Apr 08, 2016 | 60.42 | 60.70 | 59.40 | 60.36 | 1,281,793 | +0.23(+0.38%) |
Apr 07, 2016 | 60.54 | 60.94 | 59.50 | 60.13 | 1,522,397 | -0.98(-1.61%) |
Apr 06, 2016 | 59.60 | 61.15 | 59.56 | 61.11 | 1,358,597 | +1.49(+2.49%) |
Apr 05, 2016 | 61.11 | 61.30 | 59.61 | 59.63 | 1,764,218 | -1.46(-2.38%) |
Apr 04, 2016 | 60.83 | 61.65 | 60.77 | 61.08 | 1,289,345 | +0.39(+0.64%) |
Apr 01, 2016 | 60.98 | 61.28 | 60.32 | 60.69 | 1,449,028 | -0.70(-1.14%) |
Mar 31, 2016 | 60.20 | 61.53 | 60.20 | 61.39 | 2,571,395 | +1.19(+1.97%) |
Mar 30, 2016 | 60.31 | 60.53 | 60.02 | 60.20 | 979,988 | +0.25(+0.41%) |
Mar 29, 2016 | 59.65 | 60.02 | 59.50 | 59.96 | 1,159,327 | +0.08(+0.14%) |
Mar 28, 2016 | 59.45 | 60.22 | 59.33 | 59.87 | 1,619,650 | +0.63(+1.06%) |
Mar 24, 2016 | 59.50 | 59.24 | 59.24 | 59.24 | 1,307,540 | -0.59(-0.99%) |
Mar 23, 2016 | 59.76 | 60.03 | 59.33 | 59.83 | 939,527 | -0.01(-0.01%) |
Mar 22, 2016 | 59.63 | 60.04 | 59.40 | 59.84 | 956,646 | +0.18(+0.30%) |
Mar 21, 2016 | 59.94 | 60.37 | 59.32 | 59.66 | 1,176,211 | -0.49(-0.82%) |
Mar 18, 2016 | 60.33 | 60.51 | 60.02 | 60.15 | 2,925,409 | -0.09(-0.15%) |
Mar 17, 2016 | 60.03 | 60.71 | 59.65 | 60.25 | 1,325,304 | +0.17(+0.28%) |
Mar 16, 2016 | 60.12 | 60.45 | 59.75 | 60.08 | 936,296 | -0.07(-0.11%) |
Mar 15, 2016 | 59.63 | 60.16 | 59.63 | 60.15 | 2,037,570 | +0.06(+0.10%) |
Mar 14, 2016 | 59.60 | 60.28 | 59.48 | 60.09 | 1,156,319 | +0.32(+0.54%) |
Mar 11, 2016 | 60.10 | 60.36 | 59.55 | 59.76 | 1,545,629 | +0.03(+0.05%) |
Mar 10, 2016 | 60.15 | 60.35 | 59.40 | 59.73 | 1,364,628 | -0.05(-0.08%) |
Mar 09, 2016 | 60.46 | 60.61 | 59.72 | 59.78 | 1,007,765 | -0.44(-0.74%) |
Mar 08, 2016 | 59.69 | 60.78 | 59.63 | 60.22 | 1,010,429 | -0.02(-0.03%) |
Mar 07, 2016 | 59.43 | 60.59 | 59.43 | 60.24 | 898,856 | +0.53(+0.89%) |
Mar 04, 2016 | 60.33 | 60.66 | 59.41 | 59.71 | 1,198,239 | -0.75(-1.24%) |
Mar 03, 2016 | 60.69 | 60.85 | 60.09 | 60.46 | 1,262,747 | -0.04(-0.06%) |
Mar 02, 2016 | 59.23 | 60.55 | 58.63 | 60.50 | 1,442,043 | +1.15(+1.94%) |
Mar 01, 2016 | 58.30 | 59.39 | 57.87 | 59.35 | 1,004,870 | +1.20(+2.07%) |
Feb 29, 2016 | 58.58 | 58.68 | 57.59 | 58.15 | 1,042,076 | -0.44(-0.76%) |
Feb 26, 2016 | 58.63 | 59.05 | 58.25 | 58.59 | 877,380 | +0.25(+0.42%) |
Feb 25, 2016 | 58.00 | 58.41 | 57.22 | 58.35 | 1,132,401 | +0.29(+0.50%) |
Feb 24, 2016 | 56.55 | 58.11 | 56.33 | 58.05 | 1,330,471 | +0.95(+1.66%) |
Feb 23, 2016 | 56.79 | 57.37 | 56.70 | 57.10 | 1,349,911 | -0.02(-0.04%) |
Feb 22, 2016 | 56.18 | 57.16 | 55.56 | 57.13 | 1,314,633 | +1.89(+3.41%) |
Feb 19, 2016 | 55.33 | 55.40 | 54.57 | 55.24 | 1,474,910 | -0.15(-0.26%) |
Feb 18, 2016 | 55.31 | 56.02 | 55.06 | 55.39 | 1,975,424 | +0.17(+0.31%) |
Feb 17, 2016 | 55.16 | 55.66 | 54.58 | 55.22 | 1,993,599 | +0.77(+1.42%) |
Feb 16, 2016 | 54.26 | 54.74 | 54.02 | 54.45 | 1,839,937 | +0.74(+1.37%) |
Feb 12, 2016 | 53.65 | 53.71 | 53.71 | 53.71 | 3,357,513 | +0.40(+0.75%) |
Feb 11, 2016 | 53.50 | 54.33 | 52.82 | 53.31 | 2,190,414 | -2.00(-3.62%) |
Feb 10, 2016 | 55.38 | 55.69 | 54.86 | 55.31 | 2,387,598 | +0.18(+0.32%) |
Feb 09, 2016 | 56.73 | 57.68 | 54.37 | 55.13 | 3,256,647 | -2.43(-4.22%) |
Feb 08, 2016 | 56.99 | 58.15 | 55.43 | 57.56 | 5,088,384 | +0.77(+1.36%) |
Feb 05, 2016 | 58.17 | 58.93 | 56.67 | 56.79 | 3,234,367 | -1.38(-2.37%) |
Feb 04, 2016 | 57.16 | 60.02 | 56.61 | 58.17 | 5,999,817 | +0.69(+1.20%) |
Feb 03, 2016 | 57.29 | 58.37 | 56.94 | 57.48 | 3,110,722 | +0.51(+0.89%) |
Feb 02, 2016 | 56.78 | 58.22 | 56.29 | 56.97 | 3,728,666 | +0.44(+0.77%) |
Feb 01, 2016 | 56.70 | 56.86 | 55.59 | 56.54 | 3,067,633 | -0.39(-0.69%) |
Jan 29, 2016 | 55.44 | 56.96 | 54.95 | 56.93 | 1,728,180 | +1.83(+3.32%) |
Jan 28, 2016 | 54.88 | 55.33 | 53.79 | 55.10 | 1,253,041 | +0.91(+1.67%) |
Jan 27, 2016 | 55.29 | 55.55 | 53.83 | 54.19 | 1,104,031 | -0.89(-1.62%) |
Jan 26, 2016 | 54.47 | 55.12 | 54.02 | 55.08 | 1,353,859 | +1.08(+2.00%) |
Jan 25, 2016 | 55.38 | 55.77 | 53.87 | 54.00 | 2,098,231 | -1.52(-2.74%) |
Jan 22, 2016 | 55.76 | 56.06 | 54.84 | 55.52 | 1,361,294 | +0.73(+1.33%) |
Jan 21, 2016 | 53.22 | 55.07 | 52.67 | 54.79 | 1,766,488 | +1.69(+3.18%) |
Jan 20, 2016 | 52.78 | 53.43 | 51.17 | 53.10 | 1,989,311 | -0.55(-1.02%) |
Jan 19, 2016 | 55.32 | 55.41 | 52.74 | 53.65 | 2,232,632 | -1.23(-2.25%) |
Jan 15, 2016 | 52.32 | 54.88 | 54.88 | 54.88 | 3,195,155 | +1.42(+2.66%) |
Jan 14, 2016 | 52.51 | 53.86 | 52.01 | 53.46 | 1,768,006 | +1.31(+2.51%) |
Jan 13, 2016 | 53.71 | 54.07 | 52.14 | 52.15 | 1,719,470 | -1.79(-3.32%) |
Jan 12, 2016 | 53.53 | 54.05 | 53.17 | 53.94 | 1,384,733 | +0.62(+1.17%) |
Jan 11, 2016 | 52.30 | 53.41 | 52.00 | 53.31 | 1,674,823 | +1.50(+2.90%) |
Jan 08, 2016 | 52.74 | 52.98 | 51.72 | 51.81 | 1,616,487 | -0.82(-1.56%) |
Jan 07, 2016 | 52.16 | 53.54 | 51.81 | 52.64 | 2,374,248 | -0.59(-1.10%) |
Jan 06, 2016 | 50.85 | 54.14 | 50.73 | 53.22 | 4,326,781 | +1.30(+2.51%) |
Jan 05, 2016 | 51.25 | 52.16 | 51.03 | 51.92 | 2,181,142 | +0.93(+1.82%) |