Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.30 | 67.30 | 67.30 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.68 | 67.82 | 67.06 | 67.70 | 1,054,413 | +0.15(+0.22%) |
Dec 28, 2016 | 68.57 | 68.69 | 67.22 | 67.55 | 922,489 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.58 | 512,295 | +0.42(+0.61%) |
Dec 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.62 | 68.62 | 67.65 | 67.90 | 727,325 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.53 | 68.34 | 68.71 | 960,698 | -0.53(-0.77%) |
Dec 20, 2016 | 69.20 | 69.45 | 68.76 | 69.25 | 1,132,030 | +0.62(+0.90%) |
Dec 19, 2016 | 68.33 | 69.23 | 68.33 | 68.63 | 988,158 | +0.48(+0.70%) |
Dec 16, 2016 | 68.76 | 68.76 | 67.84 | 68.15 | 1,796,531 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.90 | 68.45 | 68.48 | 1,119,408 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.29 | 1,136,665 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,228 | +0.59(+0.86%) |
Dec 12, 2016 | 69.53 | 70.41 | 68.86 | 69.07 | 1,130,373 | -0.92(-1.32%) |
Dec 09, 2016 | 69.49 | 70.04 | 69.29 | 69.99 | 1,211,396 | +0.40(+0.57%) |
Dec 08, 2016 | 68.63 | 69.67 | 68.01 | 69.60 | 992,523 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.82 | 67.17 | 68.71 | 1,097,799 | +0.94(+1.39%) |
Dec 06, 2016 | 68.00 | 68.17 | 67.11 | 67.77 | 1,461,023 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.92 | 66.44 | 67.61 | 1,739,459 | +1.55(+2.35%) |
Dec 02, 2016 | 64.37 | 66.17 | 64.07 | 66.06 | 1,737,510 | +1.66(+2.57%) |
Dec 01, 2016 | 66.80 | 66.84 | 63.90 | 64.40 | 2,504,947 | -2.07(-3.11%) |
Nov 30, 2016 | 68.80 | 68.95 | 66.46 | 66.46 | 1,497,773 | -1.98(-2.89%) |
Nov 29, 2016 | 69.42 | 69.60 | 68.31 | 68.44 | 1,154,414 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.14 | 69.27 | 69.36 | 1,143,570 | -0.53(-0.76%) |
Nov 25, 2016 | 69.74 | 69.97 | 69.65 | 69.90 | 235,067 | +0.00(+0.00%) |
Nov 23, 2016 | 69.90 | 69.90 | 69.90 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.78 | 70.04 | 68.61 | 69.54 | 904,009 | -0.26(-0.38%) |
Nov 21, 2016 | 68.78 | 69.87 | 68.63 | 69.80 | 1,162,203 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.53 | 68.56 | 1,274,751 | +0.92(+1.36%) |
Nov 17, 2016 | 68.19 | 68.34 | 67.07 | 67.64 | 1,154,596 | -0.17(-0.26%) |
Nov 16, 2016 | 65.92 | 67.92 | 65.88 | 67.81 | 1,972,085 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.91 | 62.66 | 65.98 | 3,215,262 | +1.43(+2.22%) |
Nov 14, 2016 | 67.62 | 67.86 | 64.22 | 64.54 | 3,269,545 | -2.83(-4.20%) |
Nov 11, 2016 | 68.64 | 68.85 | 67.30 | 67.38 | 1,694,941 | -1.40(-2.03%) |
Nov 10, 2016 | 70.99 | 71.34 | 68.01 | 68.77 | 1,805,878 | -1.82(-2.58%) |
Nov 09, 2016 | 68.29 | 70.73 | 68.29 | 70.59 | 1,139,419 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.69 | 68.92 | 70.42 | 999,451 | +0.80(+1.14%) |
Nov 07, 2016 | 69.89 | 69.92 | 69.15 | 69.62 | 1,077,883 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.44 | 68.65 | 1,164,831 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.33 | 765,324 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.60 | 68.39 | 68.47 | 954,152 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.94 | 68.88 | 69.56 | 1,173,510 | -0.75(-1.06%) |
Oct 31, 2016 | 70.67 | 70.91 | 70.07 | 70.30 | 874,149 | -0.07(-0.10%) |
Oct 28, 2016 | 70.36 | 71.47 | 70.16 | 70.37 | 983,067 | +0.12(+0.17%) |
Oct 27, 2016 | 71.65 | 72.06 | 70.18 | 70.25 | 725,891 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.47 | 70.66 | 71.41 | 877,628 | +0.38(+0.53%) |
Oct 25, 2016 | 71.69 | 70.56 | 71.03 | 665,925 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.99 | 71.17 | 71.80 | 914,419 | +1.14(+1.62%) |
Oct 21, 2016 | 70.80 | 70.88 | 70.31 | 70.65 | 963,270 | -0.69(-0.96%) |
Oct 20, 2016 | 71.99 | 72.16 | 71.26 | 71.34 | 916,354 | -0.76(-1.05%) |
Oct 19, 2016 | 71.98 | 72.24 | 71.88 | 72.10 | 673,420 | +0.16(+0.22%) |
Oct 18, 2016 | 71.69 | 72.41 | 71.17 | 71.94 | 790,581 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.78 | 705,868 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.13 | 70.78 | 70.81 | 956,298 | -0.30(-0.42%) |
Oct 13, 2016 | 70.98 | 71.42 | 69.93 | 71.11 | 948,530 | -0.45(-0.62%) |
Oct 12, 2016 | 71.40 | 71.90 | 70.83 | 71.55 | 1,116,248 | +0.11(+0.15%) |
Oct 11, 2016 | 73.29 | 73.29 | 70.88 | 71.45 | 1,648,699 | -1.84(-2.51%) |
Oct 10, 2016 | 73.83 | 74.72 | 73.18 | 73.29 | 1,281,919 | -0.40(-0.54%) |
Oct 07, 2016 | 76.57 | 76.59 | 72.88 | 73.69 | 2,225,794 | -2.88(-3.76%) |
Oct 06, 2016 | 76.51 | 76.67 | 75.12 | 76.57 | 1,450,577 | -0.06(-0.08%) |
Oct 05, 2016 | 76.11 | 76.82 | 74.21 | 76.62 | 3,068,594 | +2.52(+3.40%) |
Oct 04, 2016 | 74.82 | 75.31 | 73.82 | 74.10 | 1,870,906 | -0.66(-0.88%) |
Oct 03, 2016 | 74.06 | 74.97 | 74.05 | 74.76 | 1,040,202 | +0.35(+0.47%) |
Sep 30, 2016 | 74.09 | 74.78 | 73.59 | 74.41 | 1,370,372 | +0.65(+0.88%) |
Sep 29, 2016 | 74.36 | 74.69 | 73.62 | 73.76 | 828,656 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.50 | 73.10 | 74.43 | 555,467 | +0.68(+0.92%) |
Sep 27, 2016 | 73.41 | 73.88 | 73.02 | 73.75 | 696,811 | +0.45(+0.61%) |
Sep 26, 2016 | 72.64 | 73.72 | 72.42 | 73.31 | 980,114 | +0.19(+0.27%) |
Sep 23, 2016 | 73.65 | 73.85 | 73.11 | 73.11 | 684,065 | -0.61(-0.83%) |
Sep 22, 2016 | 74.55 | 74.55 | 73.34 | 73.73 | 864,678 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.70 | 74.00 | 1,086,691 | +1.84(+2.55%) |
Sep 20, 2016 | 72.62 | 72.78 | 71.90 | 72.15 | 773,548 | -0.01(-0.01%) |
Sep 19, 2016 | 72.71 | 73.28 | 71.83 | 72.16 | 922,591 | +0.14(+0.19%) |
Sep 16, 2016 | 73.39 | 73.40 | 71.84 | 72.03 | 2,746,851 | -1.70(-2.30%) |
Sep 15, 2016 | 72.66 | 74.05 | 72.47 | 73.73 | 1,874,985 | +2.45(+3.44%) |
Sep 14, 2016 | 70.98 | 72.02 | 70.79 | 71.27 | 1,032,276 | +0.33(+0.46%) |
Sep 13, 2016 | 71.37 | 71.61 | 70.25 | 70.94 | 1,557,310 | -1.37(-1.89%) |
Sep 12, 2016 | 70.71 | 72.56 | 70.60 | 72.31 | 1,353,365 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.70 | 71.37 | 71.37 | 1,605,925 | -2.57(-3.47%) |
Sep 08, 2016 | 73.87 | 74.22 | 73.51 | 73.94 | 1,755,638 | -0.16(-0.21%) |
Sep 07, 2016 | 74.04 | 74.32 | 73.71 | 74.09 | 1,759,508 | -0.27(-0.36%) |
Sep 06, 2016 | 73.97 | 74.52 | 73.43 | 74.37 | 1,465,393 | +0.38(+0.51%) |
Sep 02, 2016 | 74.84 | 73.99 | 73.99 | 73.99 | 1,598,255 | -0.48(-0.65%) |
Sep 01, 2016 | 73.84 | 75.11 | 73.51 | 74.47 | 1,611,329 | +0.84(+1.15%) |
Aug 31, 2016 | 73.95 | 73.99 | 72.89 | 73.63 | 1,084,885 | -0.48(-0.65%) |
Aug 30, 2016 | 73.73 | 74.12 | 73.38 | 74.11 | 942,240 | +0.51(+0.70%) |
Aug 29, 2016 | 73.78 | 74.37 | 73.54 | 73.60 | 988,539 | -0.21(-0.29%) |
Aug 26, 2016 | 74.36 | 75.00 | 73.37 | 73.81 | 1,062,740 | -0.46(-0.61%) |
Aug 25, 2016 | 73.07 | 74.31 | 72.96 | 74.27 | 1,004,399 | +1.08(+1.47%) |
Aug 24, 2016 | 73.76 | 74.23 | 72.90 | 73.19 | 818,118 | -0.73(-0.98%) |
Aug 23, 2016 | 73.52 | 74.05 | 73.44 | 73.92 | 1,130,513 | +0.80(+1.10%) |
Aug 22, 2016 | 72.41 | 73.19 | 72.17 | 73.11 | 1,131,017 | +0.65(+0.90%) |
Aug 19, 2016 | 71.51 | 72.55 | 71.34 | 72.47 | 1,081,552 | +0.57(+0.80%) |
Aug 18, 2016 | 71.99 | 72.36 | 71.86 | 71.89 | 956,738 | -0.06(-0.08%) |
Aug 17, 2016 | 71.46 | 72.14 | 71.34 | 71.95 | 1,106,175 | +0.67(+0.94%) |
Aug 16, 2016 | 72.21 | 72.48 | 71.24 | 71.28 | 997,064 | -1.37(-1.88%) |
Aug 15, 2016 | 72.40 | 72.73 | 72.14 | 72.65 | 877,750 | +0.24(+0.33%) |
Aug 12, 2016 | 72.37 | 72.77 | 72.07 | 72.41 | 590,388 | -0.16(-0.21%) |
Aug 11, 2016 | 72.74 | 73.46 | 72.30 | 72.56 | 1,025,173 | +0.14(+0.19%) |
Aug 10, 2016 | 72.48 | 72.90 | 72.05 | 72.43 | 953,818 | -0.16(-0.23%) |
Aug 09, 2016 | 71.82 | 73.62 | 71.63 | 72.59 | 2,113,546 | +0.92(+1.28%) |
Aug 08, 2016 | 72.31 | 72.87 | 71.48 | 71.67 | 1,011,362 | -0.58(-0.80%) |
Aug 05, 2016 | 71.59 | 72.81 | 71.44 | 72.25 | 1,455,936 | +0.95(+1.33%) |
Aug 04, 2016 | 70.91 | 71.92 | 70.91 | 71.30 | 1,421,911 | +0.39(+0.55%) |
Aug 03, 2016 | 69.17 | 71.05 | 68.61 | 70.91 | 1,899,029 | +1.61(+2.32%) |
Aug 02, 2016 | 71.07 | 71.20 | 69.00 | 69.31 | 2,803,815 | -2.14(-3.00%) |
Aug 01, 2016 | 72.39 | 72.79 | 71.07 | 71.45 | 2,024,992 | -0.92(-1.27%) |
Jul 29, 2016 | 75.66 | 75.71 | 72.34 | 72.37 | 2,764,242 | -3.42(-4.51%) |
Jul 28, 2016 | 75.56 | 76.26 | 72.12 | 75.79 | 2,766,211 | -0.23(-0.31%) |
Jul 27, 2016 | 77.03 | 77.48 | 75.62 | 76.02 | 2,182,835 | -0.78(-1.01%) |
Jul 26, 2016 | 75.73 | 76.82 | 75.47 | 76.80 | 1,340,033 | +0.88(+1.16%) |
Jul 25, 2016 | 75.28 | 75.93 | 75.07 | 75.92 | 1,109,940 | +0.49(+0.66%) |
Jul 22, 2016 | 75.22 | 75.56 | 74.69 | 75.42 | 581,250 | +0.58(+0.78%) |
Jul 21, 2016 | 75.40 | 75.56 | 74.49 | 74.84 | 686,473 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.76 | 74.58 | 75.53 | 792,775 | +1.11(+1.50%) |
Jul 19, 2016 | 73.97 | 74.81 | 73.86 | 74.41 | 621,841 | +0.01(+0.01%) |
Jul 18, 2016 | 74.20 | 74.51 | 73.92 | 74.40 | 704,261 | +0.04(+0.05%) |
Jul 15, 2016 | 74.51 | 74.93 | 74.04 | 74.36 | 842,767 | +0.23(+0.31%) |
Jul 14, 2016 | 73.89 | 74.48 | 73.67 | 74.13 | 889,258 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.67 | 72.94 | 73.36 | 955,256 | +0.23(+0.32%) |
Jul 12, 2016 | 72.96 | 73.48 | 72.66 | 73.12 | 1,233,088 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.93 | 71.54 | 72.50 | 1,543,211 | +1.22(+1.71%) |
Jul 08, 2016 | 70.24 | 71.38 | 69.60 | 71.28 | 1,045,516 | +1.69(+2.42%) |
Jul 07, 2016 | 69.56 | 70.27 | 69.35 | 69.60 | 985,970 | -0.25(-0.36%) |
Jul 06, 2016 | 69.18 | 69.94 | 69.02 | 69.85 | 1,133,875 | +0.19(+0.28%) |
Jul 05, 2016 | 69.11 | 69.87 | 68.57 | 69.65 | 1,721,736 | +0.12(+0.17%) |
Jul 01, 2016 | 69.31 | 69.54 | 69.54 | 69.54 | 976,578 | +0.35(+0.50%) |
Jun 30, 2016 | 69.12 | 69.40 | 68.64 | 69.19 | 1,622,204 | +0.52(+0.76%) |
Jun 29, 2016 | 68.21 | 68.93 | 67.94 | 68.67 | 1,212,276 | +1.05(+1.55%) |
Jun 28, 2016 | 66.17 | 67.89 | 65.92 | 67.62 | 1,898,799 | +2.21(+3.38%) |
Jun 27, 2016 | 67.26 | 67.43 | 64.98 | 65.41 | 3,384,661 | -2.70(-3.97%) |
Jun 24, 2016 | 70.79 | 70.83 | 68.05 | 68.11 | 3,046,143 | -5.45(-7.41%) |
Jun 23, 2016 | 72.66 | 73.62 | 72.33 | 73.56 | 1,034,527 | +1.58(+2.20%) |
Jun 22, 2016 | 72.82 | 73.08 | 71.94 | 71.98 | 1,145,993 | -0.60(-0.83%) |
Jun 21, 2016 | 72.91 | 73.22 | 72.29 | 72.58 | 997,902 | -0.21(-0.29%) |
Jun 20, 2016 | 72.72 | 73.52 | 72.21 | 72.79 | 1,149,459 | +1.08(+1.50%) |
Jun 17, 2016 | 72.26 | 72.26 | 71.11 | 71.72 | 1,177,145 | -0.53(-0.74%) |
Jun 16, 2016 | 71.31 | 72.35 | 70.89 | 72.25 | 1,096,300 | +0.47(+0.65%) |
Jun 15, 2016 | 71.71 | 72.15 | 71.24 | 71.79 | 1,536,354 | +0.31(+0.43%) |
Jun 14, 2016 | 71.42 | 71.60 | 70.71 | 71.48 | 1,139,035 | -0.04(-0.05%) |
Jun 13, 2016 | 71.73 | 72.36 | 71.23 | 71.52 | 1,633,260 | -0.93(-1.28%) |
Jun 10, 2016 | 73.49 | 73.65 | 72.26 | 72.45 | 1,117,761 | -1.80(-2.43%) |
Jun 09, 2016 | 73.74 | 74.66 | 73.38 | 74.25 | 715,421 | +0.27(+0.37%) |
Jun 08, 2016 | 74.45 | 74.58 | 73.46 | 73.98 | 1,793,095 | -0.60(-0.81%) |
Jun 07, 2016 | 74.84 | 75.07 | 74.40 | 74.58 | 1,056,019 | -0.20(-0.27%) |
Jun 06, 2016 | 74.11 | 74.87 | 73.96 | 74.78 | 1,590,698 | +1.06(+1.43%) |
Jun 03, 2016 | 75.98 | 76.18 | 73.29 | 73.73 | 2,647,355 | -2.77(-3.62%) |
Jun 02, 2016 | 75.22 | 76.50 | 74.98 | 76.50 | 1,526,758 | +1.17(+1.56%) |
Jun 01, 2016 | 74.92 | 75.36 | 74.58 | 75.32 | 1,456,653 | +0.02(+0.03%) |
May 31, 2016 | 74.99 | 75.90 | 74.12 | 75.31 | 1,937,828 | +0.56(+0.75%) |
May 27, 2016 | 73.88 | 74.74 | 74.74 | 74.74 | 741,048 | +0.72(+0.97%) |
May 26, 2016 | 73.96 | 74.39 | 73.73 | 74.03 | 662,435 | +0.11(+0.14%) |
May 25, 2016 | 74.91 | 74.98 | 73.81 | 73.92 | 1,416,191 | -0.93(-1.24%) |
May 24, 2016 | 73.08 | 74.97 | 73.06 | 74.85 | 1,904,839 | +2.25(+3.10%) |
May 23, 2016 | 72.62 | 73.26 | 71.98 | 72.60 | 914,591 | -0.05(-0.07%) |
May 20, 2016 | 72.58 | 73.30 | 72.11 | 72.65 | 931,338 | +0.73(+1.01%) |
May 19, 2016 | 71.57 | 72.08 | 70.64 | 71.92 | 1,017,480 | -0.08(-0.11%) |
May 18, 2016 | 71.80 | 72.45 | 71.31 | 72.00 | 1,070,007 | +0.13(+0.18%) |
May 17, 2016 | 71.79 | 72.06 | 71.34 | 71.87 | 1,676,714 | -0.19(-0.27%) |
May 16, 2016 | 71.82 | 72.55 | 71.73 | 72.07 | 1,114,598 | +0.11(+0.15%) |
May 13, 2016 | 71.96 | 72.81 | 71.71 | 71.96 | 1,300,554 | -0.13(-0.17%) |
May 12, 2016 | 72.00 | 72.53 | 71.41 | 72.09 | 1,338,271 | +0.29(+0.41%) |
May 11, 2016 | 71.81 | 72.30 | 71.52 | 71.80 | 1,382,506 | -0.21(-0.30%) |
May 10, 2016 | 70.94 | 72.27 | 70.67 | 72.01 | 1,587,632 | +1.22(+1.73%) |
May 09, 2016 | 70.32 | 70.99 | 69.81 | 70.79 | 1,478,634 | +0.17(+0.25%) |
May 06, 2016 | 69.89 | 70.62 | 69.50 | 70.61 | 1,474,884 | +0.53(+0.76%) |
May 05, 2016 | 70.61 | 70.73 | 69.66 | 70.08 | 1,337,461 | -0.31(-0.44%) |
May 04, 2016 | 70.20 | 70.87 | 70.14 | 70.39 | 1,649,947 | -0.42(-0.59%) |
May 03, 2016 | 70.29 | 71.14 | 70.00 | 70.81 | 1,773,612 | -0.19(-0.27%) |
May 02, 2016 | 70.52 | 71.01 | 69.96 | 71.00 | 1,532,764 | +1.05(+1.50%) |
Apr 29, 2016 | 70.41 | 70.83 | 69.46 | 69.95 | 2,430,809 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.57 | 1,574,468 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.61 | 70.95 | 72.45 | 2,931,390 | +1.51(+2.13%) |
Apr 26, 2016 | 71.14 | 71.65 | 70.34 | 70.93 | 2,403,017 | -0.10(-0.14%) |
Apr 25, 2016 | 71.73 | 72.02 | 70.86 | 71.03 | 2,434,644 | +0.00(+0.00%) |
Apr 22, 2016 | 71.98 | 72.11 | 70.68 | 71.03 | 37,898,340 | -0.95(-1.32%) |
Apr 21, 2016 | 73.51 | 73.51 | 71.55 | 71.98 | 2,908,181 | -1.68(-2.28%) |
Apr 20, 2016 | 74.82 | 74.87 | 73.24 | 73.66 | 4,664,258 | -0.58(-0.78%) |
Apr 19, 2016 | 75.08 | 75.14 | 73.54 | 74.24 | 2,145,611 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.77 | 73.39 | 74.55 | 1,773,736 | +1.19(+1.63%) |
Apr 15, 2016 | 73.05 | 73.66 | 72.75 | 73.36 | 1,634,619 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.84 | 72.82 | 72.98 | 2,713,931 | -0.37(-0.50%) |
Apr 13, 2016 | 69.85 | 73.46 | 69.72 | 73.35 | 3,061,229 | +3.75(+5.39%) |
Apr 12, 2016 | 70.13 | 70.39 | 69.07 | 69.60 | 2,779,607 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.74 | 69.91 | 70.06 | 2,124,793 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.26 | 69.20 | 69.97 | 1,540,959 | +0.45(+0.64%) |
Apr 07, 2016 | 68.68 | 70.68 | 68.47 | 69.53 | 3,360,401 | +0.85(+1.24%) |
Apr 06, 2016 | 65.21 | 69.46 | 65.21 | 68.68 | 4,751,816 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.88 | 62.23 | 63.14 | 1,938,301 | +0.37(+0.59%) |
Apr 04, 2016 | 63.33 | 63.73 | 62.51 | 62.77 | 1,784,684 | -0.37(-0.58%) |
Apr 01, 2016 | 62.54 | 63.16 | 62.02 | 63.14 | 1,396,260 | -0.15(-0.23%) |
Mar 31, 2016 | 60.84 | 63.53 | 60.84 | 63.29 | 2,499,096 | +2.44(+4.01%) |
Mar 30, 2016 | 61.08 | 61.40 | 60.23 | 60.84 | 1,241,489 | -0.17(-0.29%) |
Mar 29, 2016 | 58.29 | 62.43 | 58.17 | 61.02 | 3,538,584 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.24 | 1,041,345 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.32 | 58.32 | 58.32 | 1,411,720 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.59 | 57.22 | 57.83 | 2,002,408 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.74 | 57.78 | 1,597,052 | +0.14(+0.24%) |
Mar 21, 2016 | 57.55 | 58.25 | 57.41 | 57.65 | 1,133,847 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.91 | 57.02 | 57.52 | 1,789,234 | -0.53(-0.92%) |
Mar 17, 2016 | 57.38 | 58.09 | 57.06 | 58.05 | 1,600,363 | +0.79(+1.39%) |
Mar 16, 2016 | 56.41 | 57.47 | 56.32 | 57.26 | 1,436,318 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.67 | 2,030,397 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.05 | 57.11 | 1,599,887 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.13 | 58.02 | 58.31 | 1,255,365 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.50 | 57.45 | 57.99 | 1,444,777 | +0.54(+0.94%) |
Mar 09, 2016 | 57.22 | 57.55 | 56.76 | 57.44 | 1,190,076 | +0.33(+0.58%) |
Mar 08, 2016 | 58.26 | 58.49 | 57.10 | 57.11 | 2,642,400 | -1.55(-2.64%) |
Mar 07, 2016 | 61.00 | 61.06 | 58.26 | 58.66 | 2,292,665 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.31 | 1,419,232 | +0.29(+0.48%) |
Mar 03, 2016 | 60.04 | 61.05 | 59.46 | 61.02 | 1,023,207 | +0.72(+1.19%) |
Mar 02, 2016 | 60.81 | 60.82 | 59.71 | 60.30 | 897,658 | -0.47(-0.78%) |
Mar 01, 2016 | 59.39 | 60.80 | 58.88 | 60.78 | 1,051,660 | +1.71(+2.89%) |
Feb 29, 2016 | 59.49 | 60.24 | 58.85 | 59.07 | 1,460,786 | -0.63(-1.06%) |
Feb 26, 2016 | 60.61 | 60.85 | 59.28 | 59.70 | 1,064,735 | -0.76(-1.25%) |
Feb 25, 2016 | 60.29 | 61.05 | 59.89 | 60.46 | 998,494 | +0.47(+0.79%) |
Feb 24, 2016 | 58.13 | 60.16 | 57.90 | 59.98 | 1,120,646 | +1.27(+2.16%) |
Feb 23, 2016 | 59.17 | 59.83 | 58.63 | 58.71 | 1,304,922 | -0.85(-1.43%) |
Feb 22, 2016 | 57.80 | 59.75 | 57.80 | 59.57 | 1,489,253 | +2.23(+3.89%) |
Feb 19, 2016 | 56.17 | 57.42 | 55.54 | 57.34 | 1,614,676 | +1.11(+1.98%) |
Feb 18, 2016 | 57.70 | 57.75 | 56.19 | 56.22 | 1,624,873 | -1.14(-1.99%) |
Feb 17, 2016 | 56.94 | 57.39 | 56.11 | 57.37 | 1,707,324 | +1.06(+1.88%) |
Feb 16, 2016 | 55.52 | 56.44 | 54.89 | 56.31 | 1,435,775 | +1.26(+2.29%) |
Feb 12, 2016 | 53.93 | 55.05 | 55.05 | 55.05 | 2,024,718 | +1.84(+3.46%) |
Feb 11, 2016 | 51.55 | 53.73 | 51.11 | 53.21 | 2,200,315 | +0.41(+0.77%) |
Feb 10, 2016 | 51.17 | 53.09 | 51.17 | 52.80 | 2,758,144 | +1.96(+3.85%) |
Feb 09, 2016 | 50.02 | 51.98 | 50.02 | 50.84 | 1,858,424 | -0.07(-0.13%) |
Feb 08, 2016 | 53.11 | 53.11 | 49.70 | 50.91 | 2,347,445 | -3.12(-5.77%) |
Feb 05, 2016 | 55.86 | 55.90 | 53.86 | 54.03 | 1,316,892 | -1.87(-3.35%) |
Feb 04, 2016 | 55.32 | 56.10 | 55.10 | 55.90 | 1,089,530 | +0.35(+0.63%) |
Feb 03, 2016 | 55.24 | 56.19 | 54.31 | 55.55 | 2,033,206 | +0.76(+1.38%) |
Feb 02, 2016 | 56.95 | 56.95 | 54.52 | 54.80 | 2,026,701 | -2.97(-5.15%) |
Feb 01, 2016 | 56.67 | 58.17 | 56.42 | 57.77 | 1,949,238 | +0.65(+1.14%) |
Jan 29, 2016 | 54.41 | 57.14 | 54.13 | 57.12 | 2,613,579 | +3.00(+5.55%) |
Jan 28, 2016 | 55.25 | 55.63 | 53.82 | 54.12 | 1,922,381 | -0.68(-1.24%) |
Jan 27, 2016 | 56.33 | 56.51 | 54.04 | 54.80 | 2,807,032 | -2.04(-3.60%) |
Jan 26, 2016 | 55.94 | 57.08 | 55.29 | 56.84 | 2,578,640 | +0.97(+1.73%) |
Jan 25, 2016 | 56.97 | 57.34 | 55.77 | 55.87 | 2,383,152 | -1.16(-2.04%) |
Jan 22, 2016 | 56.23 | 57.21 | 55.99 | 57.03 | 1,943,095 | +1.52(+2.74%) |
Jan 21, 2016 | 56.24 | 56.92 | 55.27 | 55.51 | 2,530,205 | -0.72(-1.28%) |
Jan 20, 2016 | 54.40 | 56.55 | 53.09 | 56.23 | 3,592,686 | +0.69(+1.24%) |
Jan 19, 2016 | 55.86 | 56.68 | 55.28 | 55.54 | 2,705,586 | +0.21(+0.39%) |
Jan 15, 2016 | 54.38 | 55.33 | 55.33 | 55.33 | 3,452,677 | -0.25(-0.45%) |
Jan 14, 2016 | 54.77 | 56.16 | 54.21 | 55.58 | 2,017,941 | +0.93(+1.70%) |
Jan 13, 2016 | 56.86 | 57.06 | 54.35 | 54.65 | 3,783,172 | -2.05(-3.62%) |
Jan 12, 2016 | 57.29 | 57.33 | 55.24 | 56.71 | 3,412,524 | +0.00(+0.00%) |
Jan 11, 2016 | 58.40 | 59.09 | 55.94 | 56.71 | 2,999,530 | -1.61(-2.76%) |
Jan 08, 2016 | 59.95 | 60.65 | 58.16 | 58.31 | 1,930,624 | -1.14(-1.92%) |
Jan 07, 2016 | 60.54 | 61.38 | 59.17 | 59.46 | 2,417,770 | -2.32(-3.75%) |
Jan 06, 2016 | 60.86 | 62.09 | 60.40 | 61.77 | 3,004,485 | +0.19(+0.31%) |
Jan 05, 2016 | 60.64 | 61.71 | 60.83 | 61.58 | 2,477,469 | +0.94(+1.55%) |