Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.36 | 60.36 | 60.36 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.44 | 60.71 | 60.36 | 60.48 | 4,922,142 | -0.04(-0.07%) |
Dec 28, 2016 | 61.08 | 61.13 | 60.48 | 60.53 | 5,582,697 | -0.34(-0.56%) |
Dec 27, 2016 | 60.52 | 60.97 | 60.48 | 60.87 | 5,079,246 | +0.14(+0.23%) |
Dec 23, 2016 | 60.73 | 60.73 | 60.73 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.21 | 62.21 | 60.44 | 60.77 | 13,861,504 | -1.44(-2.32%) |
Dec 21, 2016 | 62.58 | 62.88 | 62.21 | 62.21 | 5,841,107 | -0.51(-0.81%) |
Dec 20, 2016 | 62.64 | 62.82 | 62.45 | 62.72 | 6,994,332 | +0.21(+0.34%) |
Dec 19, 2016 | 61.86 | 62.66 | 61.86 | 62.51 | 6,743,858 | +0.52(+0.85%) |
Dec 16, 2016 | 62.06 | 62.56 | 61.65 | 61.99 | 20,434,082 | -0.09(-0.14%) |
Dec 15, 2016 | 62.20 | 62.70 | 62.03 | 62.07 | 8,171,757 | -0.23(-0.36%) |
Dec 14, 2016 | 62.79 | 63.30 | 62.16 | 62.30 | 9,926,372 | -0.40(-0.64%) |
Dec 13, 2016 | 62.59 | 63.08 | 62.54 | 62.70 | 10,046,368 | +0.11(+0.18%) |
Dec 12, 2016 | 61.19 | 62.68 | 61.15 | 62.59 | 10,377,960 | +1.39(+2.27%) |
Dec 09, 2016 | 61.37 | 61.51 | 60.90 | 61.20 | 12,317,422 | -0.23(-0.37%) |
Dec 08, 2016 | 61.55 | 61.92 | 61.41 | 61.43 | 7,837,271 | -0.23(-0.37%) |
Dec 07, 2016 | 61.07 | 61.70 | 61.04 | 61.65 | 7,976,967 | +0.65(+1.06%) |
Dec 06, 2016 | 60.70 | 61.03 | 60.26 | 61.01 | 8,957,768 | +0.36(+0.60%) |
Dec 05, 2016 | 61.48 | 61.55 | 60.53 | 60.64 | 12,139,731 | -0.82(-1.33%) |
Dec 02, 2016 | 61.20 | 61.52 | 61.09 | 61.46 | 7,697,320 | +0.18(+0.30%) |
Dec 01, 2016 | 60.91 | 61.33 | 60.74 | 61.28 | 7,899,708 | +0.21(+0.34%) |
Nov 30, 2016 | 61.49 | 61.70 | 60.84 | 61.07 | 10,754,136 | -0.81(-1.32%) |
Nov 29, 2016 | 61.89 | 62.25 | 61.74 | 61.88 | 8,430,594 | +0.16(+0.25%) |
Nov 28, 2016 | 61.50 | 62.01 | 61.39 | 61.73 | 8,178,430 | -0.03(-0.06%) |
Nov 25, 2016 | 61.66 | 62.13 | 61.55 | 61.76 | 4,883,487 | +0.35(+0.56%) |
Nov 23, 2016 | 61.42 | 61.42 | 61.42 | 0 | +0.62(+1.01%) | |
Nov 22, 2016 | 60.46 | 61.06 | 60.46 | 60.80 | 12,667,801 | +0.65(+1.08%) |
Nov 21, 2016 | 59.43 | 60.18 | 59.33 | 60.15 | 9,626,291 | +0.72(+1.21%) |
Nov 18, 2016 | 59.77 | 60.15 | 59.34 | 59.43 | 12,842,232 | -0.56(-0.94%) |
Nov 17, 2016 | 59.90 | 60.28 | 59.07 | 59.99 | 27,028,852 | -1.91(-3.08%) |
Nov 16, 2016 | 62.21 | 62.48 | 61.85 | 61.90 | 12,900,296 | -0.03(-0.04%) |
Nov 15, 2016 | 61.38 | 61.93 | 61.00 | 61.93 | 11,204,792 | +0.81(+1.32%) |
Nov 14, 2016 | 61.70 | 61.83 | 60.86 | 61.12 | 14,889,974 | -0.64(-1.04%) |
Nov 11, 2016 | 61.66 | 61.81 | 61.22 | 61.76 | 9,484,540 | -0.14(-0.22%) |
Nov 10, 2016 | 61.78 | 62.51 | 61.56 | 61.90 | 16,516,501 | +0.25(+0.41%) |
Nov 09, 2016 | 60.09 | 62.00 | 60.08 | 61.65 | 19,351,480 | +1.14(+1.88%) |
Nov 08, 2016 | 60.44 | 60.73 | 60.24 | 60.51 | 8,787,604 | +0.01(+0.01%) |
Nov 07, 2016 | 60.37 | 60.56 | 59.97 | 60.51 | 11,246,664 | +0.54(+0.90%) |
Nov 04, 2016 | 60.44 | 60.64 | 59.94 | 59.97 | 8,375,340 | -0.41(-0.67%) |
Nov 03, 2016 | 60.37 | 60.77 | 60.13 | 60.37 | 7,846,915 | +0.16(+0.26%) |
Nov 02, 2016 | 60.00 | 60.67 | 60.00 | 60.22 | 8,817,248 | +0.13(+0.22%) |
Nov 01, 2016 | 60.68 | 60.75 | 59.95 | 60.09 | 10,193,454 | -0.62(-1.03%) |
Oct 31, 2016 | 60.75 | 60.84 | 60.57 | 60.71 | 7,368,448 | +0.03(+0.04%) |
Oct 28, 2016 | 60.52 | 60.88 | 60.46 | 60.69 | 8,018,688 | +0.14(+0.23%) |
Oct 27, 2016 | 60.35 | 60.70 | 60.17 | 60.55 | 8,224,845 | +0.21(+0.34%) |
Oct 26, 2016 | 60.09 | 60.53 | 59.95 | 60.34 | 5,824,756 | +0.20(+0.33%) |
Oct 25, 2016 | 59.84 | 60.58 | 59.84 | 60.14 | 8,799,341 | +0.15(+0.25%) |
Oct 24, 2016 | 59.50 | 60.15 | 59.30 | 59.99 | 8,261,772 | +0.74(+1.24%) |
Oct 21, 2016 | 59.26 | 59.51 | 58.95 | 59.26 | 9,047,109 | -0.34(-0.57%) |
Oct 20, 2016 | 59.81 | 59.90 | 59.46 | 59.59 | 7,257,478 | -0.14(-0.23%) |
Oct 19, 2016 | 60.02 | 60.12 | 59.56 | 59.73 | 8,215,226 | +0.02(+0.03%) |
Oct 18, 2016 | 59.46 | 59.81 | 59.16 | 59.72 | 9,061,947 | +0.56(+0.95%) |
Oct 17, 2016 | 59.53 | 59.53 | 58.79 | 59.15 | 8,642,074 | -0.20(-0.34%) |
Oct 14, 2016 | 59.33 | 59.66 | 59.14 | 59.35 | 7,399,553 | +0.19(+0.32%) |
Oct 13, 2016 | 58.26 | 59.42 | 58.16 | 59.16 | 10,603,174 | +0.67(+1.14%) |
Oct 12, 2016 | 58.74 | 58.88 | 58.42 | 58.49 | 10,311,119 | +0.06(+0.10%) |
Oct 11, 2016 | 58.92 | 58.93 | 58.35 | 58.43 | 9,908,517 | -0.51(-0.87%) |
Oct 10, 2016 | 59.61 | 59.79 | 58.74 | 58.94 | 10,366,281 | -0.62(-1.05%) |
Oct 07, 2016 | 60.05 | 60.24 | 59.11 | 59.57 | 14,593,603 | -0.57(-0.95%) |
Oct 06, 2016 | 62.14 | 61.07 | 59.73 | 60.14 | 23,192,158 | -2.00(-3.22%) |
Oct 05, 2016 | 62.32 | 62.66 | 62.08 | 62.14 | 7,455,400 | -0.07(-0.11%) |
Oct 04, 2016 | 62.43 | 62.92 | 62.04 | 62.21 | 7,576,314 | -0.23(-0.36%) |
Oct 03, 2016 | 62.28 | 62.56 | 62.08 | 62.44 | 6,755,119 | -0.10(-0.15%) |
Sep 30, 2016 | 62.00 | 62.82 | 61.91 | 62.53 | 11,490,766 | +1.21(+1.97%) |
Sep 29, 2016 | 62.06 | 62.18 | 61.23 | 61.33 | 9,207,939 | -0.92(-1.48%) |
Sep 28, 2016 | 62.62 | 62.71 | 61.89 | 62.25 | 7,127,096 | -0.47(-0.75%) |
Sep 27, 2016 | 62.37 | 62.85 | 62.07 | 62.72 | 7,310,408 | +0.62(+0.99%) |
Sep 26, 2016 | 62.70 | 62.72 | 62.01 | 62.10 | 6,860,563 | -0.63(-1.01%) |
Sep 23, 2016 | 62.95 | 63.10 | 62.72 | 62.73 | 8,876,267 | +0.07(+0.11%) |
Sep 22, 2016 | 62.80 | 62.90 | 62.42 | 62.66 | 6,769,685 | +0.07(+0.11%) |
Sep 21, 2016 | 62.59 | 62.90 | 62.01 | 62.59 | 7,699,255 | +0.19(+0.31%) |
Sep 20, 2016 | 62.56 | 62.91 | 62.34 | 62.40 | 6,816,631 | -0.10(-0.17%) |
Sep 19, 2016 | 62.98 | 63.18 | 62.51 | 62.51 | 7,981,285 | -0.68(-1.07%) |
Sep 16, 2016 | 62.71 | 63.26 | 62.62 | 63.18 | 16,071,935 | +0.41(+0.65%) |
Sep 15, 2016 | 61.98 | 62.92 | 61.79 | 62.78 | 8,455,862 | +0.76(+1.23%) |
Sep 14, 2016 | 62.10 | 62.48 | 61.91 | 62.01 | 8,050,502 | +0.05(+0.08%) |
Sep 13, 2016 | 62.29 | 62.35 | 61.69 | 61.96 | 8,658,570 | -0.42(-0.67%) |
Sep 12, 2016 | 61.38 | 62.64 | 61.32 | 62.38 | 12,529,226 | +1.42(+2.33%) |
Sep 09, 2016 | 61.84 | 62.00 | 60.96 | 60.96 | 14,038,550 | -1.33(-2.13%) |
Sep 08, 2016 | 62.33 | 62.71 | 62.18 | 62.28 | 11,142,230 | -0.20(-0.32%) |
Sep 07, 2016 | 63.30 | 63.34 | 62.44 | 62.48 | 11,092,693 | -0.82(-1.29%) |
Sep 06, 2016 | 63.09 | 63.37 | 62.60 | 63.30 | 11,036,335 | +0.43(+0.69%) |
Sep 02, 2016 | 63.29 | 62.86 | 62.86 | 62.86 | 9,321,958 | -0.29(-0.47%) |
Sep 01, 2016 | 62.06 | 63.18 | 61.92 | 63.16 | 13,564,296 | +1.21(+1.96%) |
Aug 31, 2016 | 61.96 | 62.12 | 61.69 | 61.94 | 7,279,146 | +0.11(+0.18%) |
Aug 30, 2016 | 61.91 | 62.22 | 61.69 | 61.83 | 6,657,884 | -0.08(-0.13%) |
Aug 29, 2016 | 61.68 | 62.14 | 61.65 | 61.91 | 8,612,899 | +0.23(+0.37%) |
Aug 26, 2016 | 61.92 | 62.16 | 61.47 | 61.68 | 11,577,298 | -0.07(-0.11%) |
Aug 25, 2016 | 62.75 | 62.93 | 61.61 | 61.75 | 12,125,627 | -0.88(-1.40%) |
Aug 24, 2016 | 62.40 | 63.08 | 62.22 | 62.63 | 11,591,283 | +0.23(+0.36%) |
Aug 23, 2016 | 63.20 | 63.36 | 62.40 | 62.40 | 10,831,032 | -0.63(-1.00%) |
Aug 22, 2016 | 63.35 | 63.42 | 62.82 | 63.04 | 11,892,701 | -0.10(-0.15%) |
Aug 19, 2016 | 64.25 | 64.42 | 63.01 | 63.13 | 17,698,938 | -1.29(-2.01%) |
Aug 18, 2016 | 63.24 | 65.20 | 64.05 | 64.42 | 30,973,174 | +1.19(+1.88%) |
Aug 17, 2016 | 62.42 | 63.25 | 62.42 | 63.24 | 16,532,622 | +0.03(+0.05%) |
Aug 16, 2016 | 62.94 | 63.57 | 62.61 | 63.20 | 11,259,855 | -0.37(-0.59%) |
Aug 15, 2016 | 64.00 | 64.17 | 63.39 | 63.57 | 11,112,479 | -0.49(-0.77%) |
Aug 12, 2016 | 63.99 | 64.27 | 63.78 | 64.07 | 11,526,233 | +0.08(+0.12%) |
Aug 11, 2016 | 64.60 | 64.86 | 63.76 | 63.99 | 7,254,022 | -0.13(-0.20%) |
Aug 10, 2016 | 63.79 | 64.61 | 63.64 | 64.12 | 9,286,635 | +0.79(+1.25%) |
Aug 09, 2016 | 63.18 | 63.62 | 62.94 | 63.33 | 7,462,640 | +0.17(+0.27%) |
Aug 08, 2016 | 63.73 | 63.79 | 62.90 | 63.16 | 7,637,309 | -0.36(-0.57%) |
Aug 05, 2016 | 63.26 | 63.68 | 63.26 | 63.52 | 6,288,350 | +0.40(+0.63%) |
Aug 04, 2016 | 62.69 | 63.29 | 62.51 | 63.12 | 5,741,738 | +0.31(+0.49%) |
Aug 03, 2016 | 62.87 | 63.21 | 62.44 | 62.81 | 7,626,648 | -0.16(-0.26%) |
Aug 02, 2016 | 63.47 | 63.49 | 62.55 | 62.98 | 7,562,887 | -0.56(-0.88%) |
Aug 01, 2016 | 62.70 | 63.72 | 62.70 | 63.54 | 6,811,672 | +0.70(+1.11%) |
Jul 29, 2016 | 63.01 | 63.08 | 62.66 | 62.84 | 7,318,028 | -0.23(-0.37%) |
Jul 28, 2016 | 62.99 | 63.14 | 62.41 | 63.07 | 5,345,145 | -0.07(-0.11%) |
Jul 27, 2016 | 63.44 | 63.57 | 62.98 | 63.14 | 6,709,135 | -0.35(-0.56%) |
Jul 26, 2016 | 63.48 | 63.79 | 63.22 | 63.50 | 6,094,015 | -0.02(-0.03%) |
Jul 25, 2016 | 63.34 | 63.59 | 63.22 | 63.51 | 5,496,921 | +0.17(+0.27%) |
Jul 22, 2016 | 63.52 | 63.65 | 63.23 | 63.34 | 5,012,425 | +0.03(+0.04%) |
Jul 21, 2016 | 63.24 | 63.43 | 62.99 | 63.31 | 5,146,656 | -0.23(-0.37%) |
Jul 20, 2016 | 63.62 | 63.82 | 63.41 | 63.55 | 6,133,265 | +0.11(+0.18%) |
Jul 19, 2016 | 63.42 | 63.69 | 63.37 | 63.44 | 5,571,247 | -0.16(-0.24%) |
Jul 18, 2016 | 63.42 | 63.88 | 63.32 | 63.59 | 6,336,970 | +0.15(+0.23%) |
Jul 15, 2016 | 63.71 | 63.74 | 63.25 | 63.44 | 6,961,089 | -0.03(-0.04%) |
Jul 14, 2016 | 63.55 | 63.82 | 63.39 | 63.47 | 7,717,711 | +0.07(+0.11%) |
Jul 13, 2016 | 63.08 | 63.41 | 62.81 | 63.40 | 7,430,372 | +0.30(+0.48%) |
Jul 12, 2016 | 63.35 | 63.50 | 62.87 | 63.10 | 14,353,657 | -0.68(-1.07%) |
Jul 11, 2016 | 63.44 | 64.03 | 63.30 | 63.78 | 10,497,227 | +0.19(+0.30%) |
Jul 08, 2016 | 63.57 | 63.32 | 63.07 | 63.59 | 10,598,826 | +0.27(+0.42%) |
Jul 07, 2016 | 63.50 | 63.67 | 63.00 | 63.32 | 8,693,659 | -0.25(-0.39%) |
Jul 06, 2016 | 63.09 | 63.71 | 63.01 | 63.57 | 12,845,898 | +0.59(+0.93%) |
Jul 05, 2016 | 62.65 | 63.40 | 62.59 | 62.99 | 12,481,183 | +0.28(+0.45%) |
Jul 01, 2016 | 62.98 | 62.70 | 62.70 | 62.70 | 8,870,089 | -0.18(-0.29%) |
Jun 30, 2016 | 62.50 | 63.03 | 62.28 | 62.88 | 10,118,001 | +0.48(+0.77%) |
Jun 29, 2016 | 61.69 | 62.43 | 61.64 | 62.40 | 8,145,005 | +0.82(+1.33%) |
Jun 28, 2016 | 61.80 | 61.89 | 60.86 | 61.58 | 9,941,142 | +0.01(+0.01%) |
Jun 27, 2016 | 61.70 | 61.76 | 61.04 | 61.57 | 13,174,918 | -0.40(-0.64%) |
Jun 24, 2016 | 60.76 | 62.63 | 60.72 | 61.97 | 17,557,596 | -0.12(-0.19%) |
Jun 23, 2016 | 62.18 | 62.21 | 61.82 | 62.09 | 8,093,327 | +0.30(+0.49%) |
Jun 22, 2016 | 61.66 | 62.22 | 61.63 | 61.79 | 9,820,764 | +0.25(+0.41%) |
Jun 21, 2016 | 61.40 | 61.76 | 61.10 | 61.54 | 7,750,663 | +0.31(+0.51%) |
Jun 20, 2016 | 61.41 | 61.82 | 61.19 | 61.23 | 8,293,700 | +0.13(+0.21%) |
Jun 17, 2016 | 61.19 | 61.41 | 60.63 | 61.10 | 20,970,252 | -0.30(-0.49%) |
Jun 16, 2016 | 61.14 | 61.54 | 60.97 | 61.40 | 7,785,980 | +0.16(+0.25%) |
Jun 15, 2016 | 61.32 | 61.67 | 61.14 | 61.25 | 9,309,229 | +0.15(+0.24%) |
Jun 14, 2016 | 60.85 | 61.29 | 60.46 | 61.10 | 10,527,781 | +0.36(+0.60%) |
Jun 13, 2016 | 61.14 | 61.30 | 60.70 | 60.74 | 9,182,166 | -0.53(-0.86%) |
Jun 10, 2016 | 61.14 | 61.50 | 60.87 | 61.26 | 8,722,160 | +0.04(+0.07%) |
Jun 09, 2016 | 61.45 | 61.65 | 61.02 | 61.22 | 7,048,136 | -0.16(-0.27%) |
Jun 08, 2016 | 61.02 | 61.53 | 60.97 | 61.39 | 7,128,525 | +0.22(+0.35%) |
Jun 07, 2016 | 61.23 | 61.41 | 61.02 | 61.17 | 8,550,209 | -0.02(-0.03%) |
Jun 06, 2016 | 61.59 | 61.62 | 61.14 | 61.19 | 10,469,676 | +0.16(+0.25%) |
Jun 03, 2016 | 60.77 | 61.19 | 60.73 | 61.03 | 7,402,031 | -0.07(-0.11%) |
Jun 02, 2016 | 60.71 | 61.14 | 60.41 | 61.10 | 7,557,404 | +0.39(+0.64%) |
Jun 01, 2016 | 60.71 | 61.06 | 60.64 | 60.71 | 8,385,360 | -0.24(-0.40%) |
May 31, 2016 | 60.78 | 61.14 | 60.70 | 60.95 | 9,741,774 | +0.03(+0.04%) |
May 27, 2016 | 61.02 | 60.93 | 60.93 | 60.93 | 6,704,355 | -0.09(-0.14%) |
May 26, 2016 | 60.88 | 61.47 | 60.80 | 61.02 | 10,093,547 | +0.32(+0.53%) |
May 25, 2016 | 60.50 | 61.14 | 60.49 | 60.70 | 8,441,497 | +0.21(+0.34%) |
May 24, 2016 | 59.98 | 60.64 | 59.90 | 60.49 | 10,250,958 | +0.64(+1.06%) |
May 23, 2016 | 59.94 | 60.33 | 59.80 | 59.85 | 11,727,760 | -0.31(-0.52%) |
May 20, 2016 | 59.71 | 60.40 | 59.29 | 60.16 | 19,445,966 | +0.57(+0.95%) |
May 19, 2016 | 58.65 | 59.71 | 58.13 | 59.59 | 40,727,584 | +5.21(+9.58%) |
May 18, 2016 | 54.27 | 54.92 | 54.01 | 54.38 | 25,835,130 | -1.68(-3.00%) |
May 17, 2016 | 56.89 | 57.07 | 55.87 | 56.06 | 10,744,073 | -0.79(-1.39%) |
May 16, 2016 | 55.86 | 57.14 | 55.70 | 56.86 | 11,822,811 | +0.93(+1.66%) |
May 13, 2016 | 57.25 | 57.31 | 55.68 | 55.93 | 15,960,205 | -1.64(-2.86%) |
May 12, 2016 | 57.31 | 57.74 | 57.17 | 57.57 | 11,070,069 | +0.38(+0.66%) |
May 11, 2016 | 58.10 | 58.13 | 56.50 | 57.19 | 16,949,636 | -1.62(-2.75%) |
May 10, 2016 | 58.92 | 59.10 | 58.52 | 58.81 | 7,488,252 | -0.14(-0.23%) |
May 09, 2016 | 58.35 | 59.08 | 58.27 | 58.95 | 10,125,110 | +0.60(+1.03%) |
May 06, 2016 | 57.20 | 58.36 | 57.11 | 58.35 | 11,492,661 | +0.89(+1.55%) |
May 05, 2016 | 57.25 | 57.49 | 56.92 | 57.46 | 9,463,948 | +0.02(+0.03%) |
May 04, 2016 | 57.15 | 57.70 | 56.80 | 57.44 | 7,052,671 | +0.16(+0.28%) |
May 03, 2016 | 57.16 | 57.70 | 57.07 | 57.28 | 6,927,340 | -0.50(-0.87%) |
May 02, 2016 | 56.96 | 57.88 | 56.95 | 57.78 | 8,900,907 | +0.62(+1.08%) |
Apr 29, 2016 | 58.76 | 58.84 | 56.73 | 57.17 | 14,152,039 | -1.74(-2.96%) |
Apr 28, 2016 | 59.05 | 59.52 | 58.78 | 58.91 | 5,586,807 | -0.44(-0.73%) |
Apr 27, 2016 | 59.41 | 59.66 | 58.98 | 59.35 | 6,020,725 | +0.10(+0.17%) |
Apr 26, 2016 | 59.59 | 59.75 | 59.08 | 59.25 | 7,776,606 | -0.15(-0.24%) |
Apr 25, 2016 | 58.61 | 59.42 | 58.19 | 59.39 | 6,896,750 | +0.64(+1.09%) |
Apr 22, 2016 | 58.84 | 58.94 | 58.37 | 58.75 | 7,269,764 | +0.21(+0.37%) |
Apr 21, 2016 | 59.39 | 59.57 | 58.34 | 58.54 | 7,740,505 | -0.63(-1.07%) |
Apr 20, 2016 | 59.64 | 59.84 | 59.10 | 59.17 | 6,331,005 | -0.48(-0.80%) |
Apr 19, 2016 | 59.67 | 59.91 | 59.42 | 59.65 | 9,590,771 | -0.08(-0.13%) |
Apr 18, 2016 | 59.03 | 59.76 | 58.86 | 59.73 | 7,746,103 | +0.68(+1.16%) |
Apr 15, 2016 | 58.94 | 59.34 | 58.94 | 59.04 | 8,871,511 | +0.22(+0.38%) |
Apr 14, 2016 | 59.12 | 59.20 | 58.26 | 58.82 | 8,161,084 | -0.30(-0.51%) |
Apr 13, 2016 | 59.00 | 59.35 | 58.88 | 59.12 | 7,325,439 | +0.30(+0.51%) |
Apr 12, 2016 | 57.77 | 58.88 | 57.66 | 58.82 | 9,044,842 | +1.20(+2.08%) |
Apr 11, 2016 | 58.14 | 58.45 | 57.60 | 57.62 | 9,200,071 | -0.56(-0.97%) |
Apr 08, 2016 | 58.40 | 58.47 | 58.02 | 58.19 | 7,621,696 | -0.14(-0.23%) |
Apr 07, 2016 | 58.84 | 58.93 | 58.09 | 58.32 | 7,147,384 | -0.70(-1.19%) |
Apr 06, 2016 | 58.73 | 59.04 | 58.58 | 59.02 | 6,272,696 | +0.34(+0.58%) |
Apr 05, 2016 | 59.02 | 59.20 | 58.37 | 58.68 | 6,759,687 | -0.39(-0.67%) |
Apr 04, 2016 | 58.99 | 59.31 | 58.92 | 59.08 | 7,981,220 | +0.03(+0.06%) |
Apr 01, 2016 | 58.15 | 59.16 | 58.15 | 59.04 | 7,722,735 | +0.49(+0.83%) |
Mar 31, 2016 | 58.78 | 59.15 | 58.54 | 58.55 | 7,349,739 | -0.27(-0.45%) |
Mar 30, 2016 | 58.42 | 58.99 | 58.38 | 58.82 | 8,431,649 | +0.66(+1.13%) |
Mar 29, 2016 | 58.26 | 58.31 | 57.65 | 58.16 | 7,591,594 | -0.08(-0.13%) |
Mar 28, 2016 | 58.08 | 58.63 | 58.08 | 58.24 | 6,553,968 | +0.10(+0.18%) |
Mar 24, 2016 | 57.65 | 58.13 | 58.13 | 58.13 | 7,374,549 | +0.46(+0.80%) |
Mar 23, 2016 | 58.14 | 58.22 | 57.66 | 57.67 | 7,147,567 | -0.35(-0.60%) |
Mar 22, 2016 | 58.13 | 58.72 | 57.96 | 58.02 | 8,789,648 | -0.09(-0.15%) |
Mar 21, 2016 | 57.31 | 58.46 | 57.25 | 58.11 | 11,013,561 | +0.87(+1.52%) |
Mar 18, 2016 | 57.69 | 58.16 | 57.07 | 57.24 | 27,082,012 | -0.43(-0.74%) |
Mar 17, 2016 | 57.98 | 58.92 | 57.50 | 57.66 | 13,845,720 | -0.46(-0.79%) |
Mar 16, 2016 | 58.08 | 58.43 | 57.49 | 58.13 | 9,611,841 | -0.09(-0.15%) |
Mar 15, 2016 | 57.28 | 58.43 | 57.28 | 58.21 | 8,850,225 | +0.62(+1.08%) |
Mar 14, 2016 | 57.41 | 57.85 | 57.25 | 57.59 | 7,851,443 | +0.16(+0.28%) |
Mar 11, 2016 | 57.94 | 58.08 | 57.11 | 57.43 | 9,697,800 | -0.21(-0.36%) |
Mar 10, 2016 | 57.75 | 58.16 | 56.77 | 57.63 | 11,960,086 | -0.10(-0.18%) |
Mar 09, 2016 | 57.96 | 58.13 | 57.38 | 57.73 | 9,152,544 | -0.01(-0.01%) |
Mar 08, 2016 | 57.48 | 58.11 | 57.27 | 57.74 | 11,862,035 | +0.13(+0.22%) |
Mar 07, 2016 | 56.54 | 58.12 | 56.24 | 57.61 | 15,112,841 | +0.94(+1.66%) |
Mar 04, 2016 | 56.13 | 56.40 | 56.09 | 56.67 | 11,795,916 | +0.54(+0.97%) |
Mar 03, 2016 | 55.97 | 56.18 | 55.06 | 56.13 | 13,958,979 | -0.06(-0.11%) |
Mar 02, 2016 | 56.19 | 56.58 | 56.01 | 56.19 | 10,798,730 | -0.21(-0.38%) |
Mar 01, 2016 | 56.56 | 56.77 | 56.01 | 56.40 | 12,287,742 | +0.10(+0.18%) |
Feb 29, 2016 | 56.55 | 56.82 | 56.20 | 56.30 | 11,011,683 | -0.14(-0.26%) |
Feb 26, 2016 | 57.78 | 57.88 | 56.27 | 56.44 | 12,943,331 | -1.30(-2.25%) |
Feb 25, 2016 | 57.24 | 57.82 | 57.14 | 57.74 | 11,289,731 | +0.78(+1.37%) |
Feb 24, 2016 | 56.17 | 57.14 | 55.77 | 56.96 | 12,121,444 | +0.54(+0.96%) |
Feb 23, 2016 | 55.87 | 56.52 | 55.40 | 56.42 | 13,470,907 | +0.72(+1.30%) |
Feb 22, 2016 | 54.87 | 56.13 | 55.13 | 55.70 | 12,474,954 | +0.82(+1.50%) |
Feb 19, 2016 | 54.22 | 54.96 | 53.84 | 54.87 | 18,337,852 | +0.46(+0.84%) |
Feb 18, 2016 | 54.09 | 54.98 | 52.91 | 54.42 | 32,869,496 | -1.69(-3.01%) |
Feb 17, 2016 | 56.10 | 56.53 | 55.85 | 56.10 | 14,629,680 | +0.18(+0.32%) |
Feb 16, 2016 | 56.53 | 56.69 | 55.59 | 55.93 | 13,381,412 | -0.24(-0.42%) |
Feb 12, 2016 | 55.60 | 56.16 | 56.16 | 56.16 | 11,424,690 | +0.73(+1.32%) |
Feb 11, 2016 | 55.18 | 55.81 | 54.98 | 55.43 | 13,180,790 | -0.40(-0.71%) |
Feb 10, 2016 | 56.17 | 56.51 | 55.71 | 55.83 | 11,440,593 | -0.02(-0.03%) |
Feb 09, 2016 | 55.58 | 56.36 | 54.89 | 55.85 | 17,253,464 | -0.92(-1.63%) |
Feb 08, 2016 | 56.43 | 56.99 | 55.30 | 56.77 | 24,442,984 | -0.08(-0.15%) |
Feb 05, 2016 | 56.74 | 57.28 | 55.91 | 56.86 | 16,728,483 | +0.49(+0.87%) |
Feb 04, 2016 | 55.81 | 56.48 | 55.17 | 56.37 | 15,122,193 | +0.13(+0.23%) |
Feb 03, 2016 | 57.12 | 57.28 | 55.22 | 56.24 | 14,511,689 | -0.50(-0.88%) |
Feb 02, 2016 | 57.11 | 57.57 | 56.25 | 56.74 | 16,007,945 | -0.54(-0.95%) |
Feb 01, 2016 | 55.93 | 57.65 | 55.92 | 57.28 | 17,168,918 | +0.97(+1.72%) |
Jan 29, 2016 | 54.95 | 56.46 | 54.94 | 56.32 | 19,371,000 | +1.82(+3.33%) |
Jan 28, 2016 | 54.34 | 54.75 | 53.93 | 54.50 | 13,283,579 | +0.23(+0.42%) |
Jan 27, 2016 | 54.40 | 55.31 | 54.22 | 54.27 | 12,035,503 | -0.04(-0.08%) |
Jan 26, 2016 | 53.77 | 54.71 | 53.69 | 54.31 | 11,124,972 | +0.47(+0.87%) |
Jan 25, 2016 | 53.28 | 54.16 | 53.08 | 53.85 | 15,110,055 | +0.64(+1.21%) |
Jan 22, 2016 | 52.99 | 53.69 | 52.73 | 53.20 | 10,837,827 | +0.69(+1.31%) |
Jan 21, 2016 | 51.75 | 53.29 | 51.69 | 52.51 | 14,245,046 | +0.88(+1.71%) |
Jan 20, 2016 | 52.45 | 52.88 | 51.09 | 51.63 | 20,465,318 | -1.46(-2.75%) |
Jan 19, 2016 | 52.83 | 53.29 | 52.62 | 53.09 | 15,379,002 | +0.53(+1.02%) |
Jan 15, 2016 | 52.23 | 52.56 | 52.56 | 52.56 | 17,880,750 | -0.96(-1.79%) |
Jan 14, 2016 | 52.62 | 53.99 | 52.46 | 53.52 | 15,241,442 | +0.97(+1.84%) |
Jan 13, 2016 | 54.08 | 54.08 | 52.47 | 52.55 | 16,168,945 | -1.44(-2.67%) |
Jan 12, 2016 | 54.64 | 54.93 | 53.83 | 53.99 | 14,368,924 | -0.51(-0.93%) |
Jan 11, 2016 | 54.11 | 54.71 | 53.99 | 54.50 | 14,909,166 | +0.58(+1.07%) |
Jan 08, 2016 | 55.23 | 55.51 | 53.81 | 53.92 | 20,936,758 | -1.26(-2.29%) |
Jan 07, 2016 | 53.44 | 55.36 | 53.40 | 55.19 | 31,140,068 | +1.26(+2.33%) |
Jan 06, 2016 | 53.02 | 54.27 | 53.01 | 53.93 | 19,517,742 | +0.53(+1.00%) |
Jan 05, 2016 | 52.64 | 53.51 | 52.49 | 53.40 | 15,693,366 | +1.24(+2.38%) |