Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.07 | 64.07 | 64.07 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.96 | 64.31 | 63.91 | 64.13 | 9,416,329 | +0.04(+0.06%) |
Dec 28, 2016 | 64.37 | 64.67 | 64.07 | 64.10 | 9,503,397 | -0.32(-0.50%) |
Dec 27, 2016 | 64.47 | 64.67 | 64.30 | 64.42 | 6,921,947 | +0.03(+0.04%) |
Dec 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.90 | 64.52 | 63.90 | 64.50 | 11,274,565 | +0.42(+0.65%) |
Dec 21, 2016 | 64.37 | 64.52 | 64.01 | 64.08 | 10,295,313 | -0.11(-0.17%) |
Dec 20, 2016 | 64.25 | 64.49 | 64.09 | 64.19 | 10,172,474 | +0.01(+0.01%) |
Dec 19, 2016 | 64.86 | 64.98 | 64.03 | 64.18 | 13,628,841 | -0.54(-0.83%) |
Dec 16, 2016 | 64.96 | 65.07 | 64.34 | 64.72 | 28,965,000 | +0.21(+0.32%) |
Dec 15, 2016 | 63.96 | 64.58 | 63.72 | 64.52 | 15,714,920 | +0.22(+0.34%) |
Dec 14, 2016 | 65.49 | 65.50 | 64.01 | 64.30 | 22,994,996 | -1.42(-2.16%) |
Dec 13, 2016 | 65.23 | 66.17 | 64.72 | 65.72 | 25,695,766 | +1.14(+1.76%) |
Dec 12, 2016 | 63.98 | 64.95 | 63.98 | 64.58 | 21,895,252 | +1.41(+2.22%) |
Dec 09, 2016 | 62.92 | 63.18 | 62.59 | 63.18 | 11,300,735 | +0.48(+0.77%) |
Dec 08, 2016 | 62.50 | 63.07 | 62.22 | 62.69 | 12,720,520 | +0.18(+0.28%) |
Dec 07, 2016 | 62.20 | 62.57 | 61.90 | 62.52 | 15,354,745 | +0.36(+0.58%) |
Dec 06, 2016 | 61.95 | 62.37 | 61.54 | 62.15 | 15,891,461 | +0.06(+0.09%) |
Dec 05, 2016 | 62.03 | 62.34 | 61.70 | 62.10 | 16,512,650 | +0.31(+0.51%) |
Dec 02, 2016 | 61.89 | 62.46 | 61.47 | 61.78 | 13,674,467 | -0.14(-0.23%) |
Dec 01, 2016 | 62.45 | 62.82 | 61.93 | 61.93 | 18,318,354 | -0.04(-0.07%) |
Nov 30, 2016 | 62.18 | 62.60 | 61.90 | 61.97 | 31,938,346 | +0.99(+1.63%) |
Nov 29, 2016 | 60.63 | 61.10 | 60.39 | 60.98 | 12,933,935 | -0.40(-0.66%) |
Nov 28, 2016 | 61.72 | 61.85 | 61.31 | 61.38 | 10,463,866 | -0.46(-0.75%) |
Nov 25, 2016 | 61.55 | 61.86 | 61.43 | 61.84 | 7,104,504 | +0.14(+0.23%) |
Nov 23, 2016 | 61.70 | 61.70 | 61.70 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.54 | 61.93 | 61.02 | 61.53 | 13,228,407 | +0.13(+0.22%) |
Nov 21, 2016 | 61.36 | 61.54 | 61.14 | 61.39 | 12,466,704 | +0.86(+1.42%) |
Nov 18, 2016 | 60.49 | 60.80 | 60.22 | 60.53 | 11,915,131 | +0.04(+0.06%) |
Nov 17, 2016 | 61.36 | 61.67 | 60.35 | 60.50 | 11,544,008 | -0.37(-0.61%) |
Nov 16, 2016 | 61.57 | 61.60 | 60.75 | 60.87 | 11,477,455 | -0.76(-1.23%) |
Nov 15, 2016 | 60.88 | 61.80 | 60.88 | 61.63 | 18,148,156 | +1.09(+1.81%) |
Nov 14, 2016 | 60.55 | 60.80 | 59.86 | 60.53 | 17,725,498 | -0.28(-0.46%) |
Nov 11, 2016 | 61.42 | 61.56 | 60.26 | 60.81 | 19,458,230 | -0.98(-1.59%) |
Nov 10, 2016 | 60.98 | 62.46 | 60.80 | 61.79 | 19,872,340 | +0.57(+0.93%) |
Nov 09, 2016 | 59.66 | 61.55 | 59.38 | 61.22 | 22,396,992 | +0.67(+1.10%) |
Nov 08, 2016 | 60.14 | 60.93 | 59.97 | 60.56 | 13,691,192 | +0.43(+0.72%) |
Nov 07, 2016 | 59.45 | 60.14 | 59.38 | 60.12 | 19,267,748 | +1.32(+2.25%) |
Nov 04, 2016 | 58.84 | 59.34 | 58.23 | 58.80 | 19,722,834 | -0.06(-0.11%) |
Nov 03, 2016 | 58.88 | 59.02 | 58.43 | 58.86 | 12,558,781 | +0.15(+0.25%) |
Nov 02, 2016 | 58.61 | 59.02 | 58.36 | 58.72 | 15,955,068 | -0.14(-0.24%) |
Nov 01, 2016 | 58.75 | 59.05 | 58.59 | 58.86 | 18,547,866 | +0.23(+0.40%) |
Oct 31, 2016 | 59.02 | 59.38 | 58.39 | 58.62 | 23,680,384 | -1.03(-1.72%) |
Oct 28, 2016 | 60.00 | 60.76 | 59.20 | 59.65 | 27,106,306 | -1.51(-2.46%) |
Oct 27, 2016 | 61.41 | 61.68 | 61.07 | 61.16 | 12,890,640 | -0.12(-0.20%) |
Oct 26, 2016 | 60.69 | 61.53 | 60.48 | 61.28 | 12,062,933 | +0.26(+0.43%) |
Oct 25, 2016 | 60.98 | 61.67 | 60.93 | 61.02 | 9,715,489 | -0.13(-0.22%) |
Oct 24, 2016 | 61.03 | 61.44 | 60.56 | 61.15 | 11,874,314 | +0.20(+0.33%) |
Oct 21, 2016 | 60.81 | 61.09 | 60.30 | 60.95 | 15,258,760 | -0.42(-0.68%) |
Oct 20, 2016 | 61.07 | 61.57 | 60.93 | 61.36 | 9,758,080 | +0.03(+0.05%) |
Oct 19, 2016 | 61.35 | 61.81 | 61.14 | 61.33 | 13,321,203 | +0.28(+0.46%) |
Oct 18, 2016 | 61.33 | 61.45 | 60.78 | 61.05 | 7,716,409 | +0.16(+0.27%) |
Oct 17, 2016 | 60.85 | 61.07 | 60.56 | 60.89 | 10,322,611 | +0.00(+0.00%) |
Oct 14, 2016 | 61.35 | 61.59 | 60.85 | 60.89 | 11,358,122 | -0.01(-0.02%) |
Oct 13, 2016 | 60.76 | 61.12 | 60.11 | 60.90 | 14,056,510 | -0.40(-0.65%) |
Oct 12, 2016 | 61.37 | 61.72 | 60.98 | 61.31 | 11,615,193 | -0.43(-0.70%) |
Oct 11, 2016 | 61.97 | 62.05 | 61.42 | 61.73 | 13,230,439 | -0.49(-0.79%) |
Oct 10, 2016 | 61.59 | 62.39 | 61.57 | 62.23 | 14,297,454 | +1.20(+1.96%) |
Oct 07, 2016 | 61.18 | 61.50 | 60.81 | 61.03 | 9,401,425 | -0.21(-0.34%) |
Oct 06, 2016 | 61.39 | 61.54 | 60.82 | 61.24 | 10,969,560 | +0.03(+0.05%) |
Oct 05, 2016 | 61.09 | 61.33 | 61.00 | 61.21 | 12,501,603 | +0.53(+0.87%) |
Oct 04, 2016 | 61.48 | 61.57 | 60.56 | 60.69 | 11,684,837 | -0.56(-0.92%) |
Oct 03, 2016 | 61.17 | 61.35 | 60.89 | 61.25 | 10,061,823 | -0.16(-0.26%) |
Sep 30, 2016 | 61.10 | 61.78 | 60.97 | 61.41 | 22,528,460 | +0.58(+0.95%) |
Sep 29, 2016 | 61.19 | 61.35 | 60.28 | 60.83 | 27,081,500 | -0.31(-0.51%) |
Sep 28, 2016 | 58.72 | 61.38 | 58.64 | 61.14 | 39,469,972 | +2.58(+4.40%) |
Sep 27, 2016 | 58.11 | 58.64 | 57.90 | 58.57 | 13,626,194 | +0.13(+0.22%) |
Sep 26, 2016 | 58.77 | 59.45 | 58.35 | 58.44 | 15,435,208 | -0.27(-0.47%) |
Sep 23, 2016 | 58.17 | 59.32 | 58.11 | 58.72 | 18,003,100 | -0.06(-0.11%) |
Sep 22, 2016 | 59.30 | 59.49 | 58.67 | 58.78 | 15,261,211 | +0.17(+0.29%) |
Sep 21, 2016 | 58.27 | 58.84 | 57.91 | 58.61 | 21,397,192 | +0.53(+0.92%) |
Sep 20, 2016 | 58.91 | 59.07 | 58.08 | 58.08 | 24,901,282 | -0.91(-1.54%) |
Sep 19, 2016 | 59.51 | 59.54 | 58.97 | 58.98 | 11,269,071 | -0.14(-0.24%) |
Sep 16, 2016 | 59.46 | 59.84 | 58.79 | 59.12 | 30,611,420 | -0.74(-1.23%) |
Sep 15, 2016 | 59.57 | 60.26 | 59.47 | 59.86 | 13,148,197 | +0.34(+0.57%) |
Sep 14, 2016 | 59.83 | 60.39 | 59.29 | 59.53 | 19,836,022 | -0.43(-0.72%) |
Sep 13, 2016 | 60.83 | 60.84 | 59.86 | 59.95 | 18,780,384 | -1.46(-2.38%) |
Sep 12, 2016 | 61.06 | 61.71 | 60.95 | 61.42 | 15,475,862 | +0.32(+0.52%) |
Sep 09, 2016 | 62.38 | 62.38 | 61.07 | 61.10 | 18,220,686 | -1.55(-2.48%) |
Sep 08, 2016 | 62.30 | 62.88 | 61.95 | 62.66 | 13,614,881 | +0.57(+0.92%) |
Sep 07, 2016 | 62.37 | 62.39 | 61.90 | 62.09 | 10,617,256 | -0.23(-0.37%) |
Sep 06, 2016 | 61.80 | 62.37 | 61.68 | 62.32 | 14,000,525 | +0.81(+1.32%) |
Sep 02, 2016 | 61.51 | 61.51 | 61.51 | 61.51 | 10,090,292 | +0.41(+0.67%) |
Sep 01, 2016 | 61.02 | 61.10 | 60.57 | 61.10 | 11,987,586 | -0.21(-0.34%) |
Aug 31, 2016 | 61.31 | 61.36 | 60.66 | 61.31 | 17,752,632 | -0.27(-0.43%) |
Aug 30, 2016 | 61.83 | 62.09 | 61.47 | 61.58 | 9,154,185 | -0.23(-0.36%) |
Aug 29, 2016 | 61.24 | 61.86 | 61.24 | 61.80 | 9,987,343 | +0.40(+0.65%) |
Aug 26, 2016 | 61.66 | 61.99 | 61.21 | 61.40 | 9,201,762 | -0.13(-0.22%) |
Aug 25, 2016 | 61.93 | 61.94 | 61.38 | 61.54 | 9,856,726 | -0.39(-0.64%) |
Aug 24, 2016 | 61.57 | 62.03 | 61.46 | 61.93 | 11,349,223 | +0.21(+0.34%) |
Aug 23, 2016 | 61.80 | 61.93 | 61.61 | 61.72 | 9,256,284 | -0.19(-0.31%) |
Aug 22, 2016 | 61.43 | 61.99 | 61.10 | 61.91 | 11,704,554 | +0.13(+0.22%) |
Aug 19, 2016 | 62.36 | 62.44 | 61.77 | 61.78 | 12,244,434 | -0.78(-1.25%) |
Aug 18, 2016 | 62.18 | 62.57 | 62.00 | 62.56 | 14,699,087 | +0.56(+0.91%) |
Aug 17, 2016 | 61.86 | 62.04 | 61.68 | 61.99 | 10,096,709 | +0.13(+0.22%) |
Aug 16, 2016 | 61.80 | 62.04 | 61.47 | 61.86 | 9,688,011 | +0.08(+0.13%) |
Aug 15, 2016 | 62.21 | 62.27 | 61.66 | 61.78 | 9,141,439 | -0.03(-0.05%) |
Aug 12, 2016 | 61.19 | 61.90 | 61.14 | 61.81 | 14,193,896 | +0.80(+1.30%) |
Aug 11, 2016 | 61.00 | 61.40 | 60.69 | 61.02 | 16,508,182 | +0.22(+0.36%) |
Aug 10, 2016 | 61.76 | 61.86 | 60.52 | 60.80 | 18,070,834 | -1.08(-1.75%) |
Aug 09, 2016 | 61.83 | 61.92 | 61.52 | 61.88 | 13,837,556 | +0.08(+0.12%) |
Aug 08, 2016 | 61.43 | 62.01 | 61.41 | 61.81 | 15,039,836 | +0.72(+1.18%) |
Aug 05, 2016 | 61.21 | 61.28 | 60.80 | 61.09 | 13,785,116 | +0.06(+0.09%) |
Aug 04, 2016 | 61.05 | 61.15 | 60.72 | 61.03 | 19,280,594 | -0.01(-0.01%) |
Aug 03, 2016 | 60.70 | 61.04 | 60.42 | 61.04 | 20,973,762 | +0.31(+0.52%) |
Aug 02, 2016 | 60.31 | 60.92 | 59.71 | 60.72 | 27,116,540 | +0.82(+1.37%) |
Aug 01, 2016 | 61.45 | 61.50 | 59.71 | 59.90 | 32,835,214 | -2.16(-3.47%) |
Jul 29, 2016 | 61.12 | 62.10 | 60.10 | 62.06 | 34,297,772 | -0.87(-1.39%) |
Jul 28, 2016 | 63.17 | 63.30 | 62.52 | 62.93 | 17,828,978 | -0.50(-0.78%) |
Jul 27, 2016 | 63.84 | 64.05 | 63.23 | 63.42 | 14,387,936 | -0.43(-0.68%) |
Jul 26, 2016 | 63.93 | 64.21 | 63.56 | 63.86 | 17,406,162 | -0.47(-0.73%) |
Jul 25, 2016 | 65.21 | 65.31 | 64.02 | 64.32 | 15,539,154 | -1.26(-1.93%) |
Jul 22, 2016 | 65.66 | 65.78 | 65.38 | 65.59 | 10,233,791 | +0.11(+0.17%) |
Jul 21, 2016 | 65.50 | 65.76 | 65.20 | 65.48 | 11,117,916 | -0.06(-0.09%) |
Jul 20, 2016 | 65.75 | 65.87 | 65.44 | 65.53 | 10,580,965 | -0.38(-0.57%) |
Jul 19, 2016 | 66.11 | 66.24 | 65.72 | 65.91 | 8,459,441 | -0.24(-0.37%) |
Jul 18, 2016 | 66.22 | 66.38 | 65.86 | 66.15 | 14,141,395 | -0.21(-0.32%) |
Jul 15, 2016 | 66.58 | 66.66 | 66.03 | 66.36 | 14,813,076 | +0.12(+0.18%) |
Jul 14, 2016 | 66.31 | 66.65 | 66.01 | 66.24 | 13,320,935 | +0.05(+0.07%) |
Jul 13, 2016 | 66.03 | 66.22 | 65.66 | 66.19 | 13,552,910 | -0.05(-0.07%) |
Jul 12, 2016 | 66.05 | 66.24 | 65.64 | 66.24 | 14,147,362 | +0.74(+1.13%) |
Jul 11, 2016 | 65.41 | 65.87 | 65.34 | 65.50 | 11,948,134 | +0.24(+0.37%) |
Jul 08, 2016 | 65.15 | 64.85 | 64.90 | 65.26 | 14,057,966 | +0.40(+0.62%) |
Jul 07, 2016 | 65.82 | 65.92 | 64.43 | 64.85 | 17,538,536 | -0.79(-1.20%) |
Jul 06, 2016 | 65.13 | 65.66 | 64.49 | 65.64 | 18,840,776 | +0.75(+1.15%) |
Jul 05, 2016 | 64.97 | 65.30 | 64.36 | 64.90 | 15,400,181 | -0.57(-0.87%) |
Jul 01, 2016 | 65.13 | 65.47 | 65.47 | 65.47 | 14,256,710 | +0.07(+0.11%) |
Jun 30, 2016 | 64.41 | 65.46 | 64.39 | 65.40 | 20,172,668 | +0.89(+1.38%) |
Jun 29, 2016 | 63.77 | 64.67 | 63.57 | 64.51 | 19,953,202 | +1.08(+1.71%) |
Jun 28, 2016 | 62.60 | 63.44 | 62.45 | 63.42 | 18,998,236 | +1.43(+2.31%) |
Jun 27, 2016 | 62.02 | 62.16 | 61.47 | 61.99 | 20,633,948 | -0.37(-0.59%) |
Jun 24, 2016 | 62.71 | 63.35 | 62.20 | 62.36 | 28,682,406 | -1.68(-2.63%) |
Jun 23, 2016 | 64.14 | 64.23 | 63.62 | 64.05 | 13,564,794 | +0.44(+0.69%) |
Jun 22, 2016 | 64.07 | 64.14 | 63.49 | 63.61 | 12,590,316 | -0.25(-0.39%) |
Jun 21, 2016 | 63.29 | 63.93 | 62.97 | 63.86 | 12,265,791 | +0.29(+0.45%) |
Jun 20, 2016 | 63.69 | 63.90 | 63.54 | 63.57 | 13,457,217 | +0.28(+0.44%) |
Jun 17, 2016 | 63.83 | 63.90 | 62.92 | 63.29 | 25,059,896 | -0.35(-0.55%) |
Jun 16, 2016 | 62.58 | 63.76 | 62.17 | 63.64 | 18,379,794 | +0.74(+1.18%) |
Jun 15, 2016 | 62.95 | 63.42 | 62.79 | 62.90 | 15,273,187 | -0.19(-0.30%) |
Jun 14, 2016 | 63.10 | 63.40 | 62.68 | 63.09 | 14,564,354 | -0.11(-0.18%) |
Jun 13, 2016 | 62.73 | 63.79 | 62.58 | 63.20 | 16,297,330 | +0.43(+0.68%) |
Jun 10, 2016 | 63.07 | 63.43 | 62.64 | 62.78 | 14,840,829 | -0.48(-0.76%) |
Jun 09, 2016 | 62.91 | 63.51 | 62.87 | 63.26 | 12,863,520 | -0.08(-0.13%) |
Jun 08, 2016 | 63.51 | 63.70 | 63.16 | 63.34 | 14,308,744 | +0.06(+0.09%) |
Jun 07, 2016 | 62.61 | 63.43 | 62.59 | 63.28 | 18,474,800 | +0.96(+1.53%) |
Jun 06, 2016 | 62.00 | 62.44 | 61.88 | 62.33 | 12,288,212 | +0.68(+1.10%) |
Jun 03, 2016 | 61.70 | 61.97 | 61.41 | 61.65 | 13,426,491 | -0.11(-0.18%) |
Jun 02, 2016 | 61.54 | 61.76 | 61.12 | 61.76 | 14,099,045 | -0.50(-0.80%) |
Jun 01, 2016 | 61.69 | 62.41 | 61.48 | 62.26 | 11,456,366 | +0.15(+0.25%) |
May 31, 2016 | 62.79 | 62.93 | 61.90 | 62.11 | 18,889,742 | -0.69(-1.10%) |
May 27, 2016 | 62.37 | 62.80 | 62.80 | 62.80 | 10,758,718 | +0.15(+0.23%) |
May 26, 2016 | 62.96 | 63.11 | 62.28 | 62.65 | 11,277,488 | -0.32(-0.51%) |
May 25, 2016 | 62.68 | 63.05 | 62.50 | 62.97 | 13,732,597 | +0.41(+0.66%) |
May 24, 2016 | 62.71 | 63.07 | 62.48 | 62.56 | 14,414,763 | +0.05(+0.08%) |
May 23, 2016 | 62.09 | 62.72 | 61.97 | 62.51 | 16,865,082 | -0.10(-0.16%) |
May 20, 2016 | 63.06 | 63.07 | 62.36 | 62.61 | 18,908,886 | -0.26(-0.41%) |
May 19, 2016 | 61.82 | 62.90 | 61.71 | 62.87 | 20,634,274 | +0.53(+0.85%) |
May 18, 2016 | 62.65 | 62.79 | 61.85 | 62.34 | 13,871,967 | -0.13(-0.20%) |
May 17, 2016 | 62.28 | 62.73 | 62.22 | 62.46 | 14,098,034 | -0.03(-0.04%) |
May 16, 2016 | 62.23 | 62.56 | 62.09 | 62.49 | 12,382,386 | +0.63(+1.03%) |
May 13, 2016 | 62.29 | 62.55 | 61.75 | 61.85 | 13,933,971 | -0.70(-1.13%) |
May 12, 2016 | 62.65 | 62.74 | 62.20 | 62.56 | 15,366,429 | +0.60(+0.97%) |
May 11, 2016 | 62.20 | 62.57 | 61.90 | 61.96 | 16,711,599 | -0.30(-0.48%) |
May 10, 2016 | 61.50 | 62.27 | 61.45 | 62.26 | 18,076,042 | +0.98(+1.60%) |
May 09, 2016 | 61.30 | 61.41 | 60.35 | 61.28 | 16,129,008 | +0.04(+0.07%) |
May 06, 2016 | 60.51 | 61.35 | 60.51 | 61.23 | 11,517,577 | +0.33(+0.53%) |
May 05, 2016 | 61.41 | 61.55 | 60.62 | 60.91 | 12,605,146 | +0.07(+0.11%) |
May 04, 2016 | 61.09 | 61.39 | 60.61 | 60.84 | 15,323,006 | -0.12(-0.19%) |
May 03, 2016 | 61.16 | 61.32 | 60.44 | 60.96 | 14,652,799 | -0.71(-1.14%) |
May 02, 2016 | 61.05 | 61.90 | 60.94 | 61.66 | 14,849,815 | +0.51(+0.83%) |
Apr 29, 2016 | 61.35 | 62.11 | 60.70 | 61.16 | 25,852,608 | +0.26(+0.42%) |
Apr 28, 2016 | 60.79 | 61.42 | 60.54 | 60.90 | 16,297,080 | -0.30(-0.49%) |
Apr 27, 2016 | 60.85 | 61.38 | 60.42 | 61.20 | 15,123,524 | +0.57(+0.95%) |
Apr 26, 2016 | 60.71 | 60.84 | 60.23 | 60.63 | 13,622,548 | +0.21(+0.34%) |
Apr 25, 2016 | 60.25 | 60.47 | 59.74 | 60.42 | 11,673,698 | -0.14(-0.23%) |
Apr 22, 2016 | 60.36 | 60.63 | 60.07 | 60.56 | 13,226,735 | +0.51(+0.85%) |
Apr 21, 2016 | 59.91 | 60.77 | 59.89 | 60.05 | 17,453,810 | -0.01(-0.01%) |
Apr 20, 2016 | 59.66 | 60.49 | 59.48 | 60.05 | 22,038,346 | +0.41(+0.68%) |
Apr 19, 2016 | 59.39 | 59.71 | 58.96 | 59.64 | 14,966,490 | +0.30(+0.50%) |
Apr 18, 2016 | 58.79 | 59.40 | 58.02 | 59.35 | 13,148,326 | +0.56(+0.95%) |
Apr 15, 2016 | 59.01 | 59.26 | 58.65 | 58.79 | 16,304,584 | -0.32(-0.54%) |
Apr 14, 2016 | 58.81 | 59.43 | 58.64 | 59.10 | 15,358,118 | +0.42(+0.71%) |
Apr 13, 2016 | 58.46 | 58.74 | 58.14 | 58.69 | 13,348,208 | +0.33(+0.57%) |
Apr 12, 2016 | 57.90 | 58.55 | 57.68 | 58.36 | 14,433,620 | +0.71(+1.24%) |
Apr 11, 2016 | 57.65 | 58.28 | 57.62 | 57.64 | 14,345,651 | +0.08(+0.13%) |
Apr 08, 2016 | 57.63 | 57.73 | 57.32 | 57.57 | 13,552,451 | +0.58(+1.02%) |
Apr 07, 2016 | 57.26 | 57.54 | 56.77 | 56.99 | 11,948,838 | -0.65(-1.13%) |
Apr 06, 2016 | 57.21 | 57.74 | 56.94 | 57.64 | 13,467,126 | +0.76(+1.34%) |
Apr 05, 2016 | 57.15 | 57.51 | 56.72 | 56.88 | 15,098,903 | -0.66(-1.14%) |
Apr 04, 2016 | 57.46 | 58.05 | 57.27 | 57.53 | 11,635,831 | +0.14(+0.24%) |
Apr 01, 2016 | 57.01 | 57.69 | 57.00 | 57.40 | 17,685,134 | -0.44(-0.75%) |
Mar 31, 2016 | 58.16 | 58.87 | 57.83 | 57.83 | 20,086,468 | -0.64(-1.10%) |
Mar 30, 2016 | 58.83 | 58.83 | 58.11 | 58.47 | 15,619,809 | -0.01(-0.01%) |
Mar 29, 2016 | 57.89 | 58.54 | 57.53 | 58.48 | 14,422,171 | +0.21(+0.37%) |
Mar 28, 2016 | 58.14 | 58.36 | 57.91 | 58.27 | 10,826,595 | +0.17(+0.29%) |
Mar 24, 2016 | 57.38 | 58.10 | 58.10 | 58.10 | 13,541,080 | +0.16(+0.27%) |
Mar 23, 2016 | 58.02 | 58.32 | 57.78 | 57.94 | 18,426,980 | -0.26(-0.44%) |
Mar 22, 2016 | 57.48 | 58.71 | 57.43 | 58.20 | 18,796,960 | +0.35(+0.60%) |
Mar 21, 2016 | 58.00 | 58.21 | 57.77 | 57.85 | 12,120,176 | -0.40(-0.69%) |
Mar 18, 2016 | 58.52 | 58.53 | 57.60 | 58.25 | 28,383,632 | +0.07(+0.12%) |
Mar 17, 2016 | 57.89 | 58.58 | 57.23 | 58.18 | 19,762,968 | +0.85(+1.48%) |
Mar 16, 2016 | 57.44 | 57.53 | 56.69 | 57.33 | 16,609,724 | +0.03(+0.06%) |
Mar 15, 2016 | 56.45 | 57.32 | 56.40 | 57.30 | 13,314,265 | +0.28(+0.50%) |
Mar 14, 2016 | 56.37 | 57.17 | 56.05 | 57.01 | 19,288,330 | +0.15(+0.27%) |
Mar 11, 2016 | 57.58 | 57.79 | 56.73 | 56.86 | 22,216,280 | +0.01(+0.01%) |
Mar 10, 2016 | 57.02 | 57.19 | 55.99 | 56.86 | 22,979,384 | -0.15(-0.27%) |
Mar 09, 2016 | 57.58 | 58.01 | 56.90 | 57.01 | 20,425,264 | -0.16(-0.28%) |
Mar 08, 2016 | 58.11 | 58.26 | 57.06 | 57.17 | 20,240,552 | -1.27(-2.17%) |
Mar 07, 2016 | 56.95 | 58.43 | 56.88 | 58.43 | 27,383,658 | +1.50(+2.64%) |
Mar 04, 2016 | 57.19 | 57.27 | 56.57 | 56.93 | 26,599,596 | -0.08(-0.13%) |
Mar 03, 2016 | 57.19 | 57.23 | 56.41 | 57.01 | 19,102,288 | -0.21(-0.36%) |
Mar 02, 2016 | 56.00 | 57.23 | 55.56 | 57.22 | 20,368,620 | +0.98(+1.75%) |
Mar 01, 2016 | 55.73 | 56.57 | 55.57 | 56.23 | 22,736,036 | +0.78(+1.41%) |
Feb 29, 2016 | 56.65 | 57.01 | 55.38 | 55.45 | 27,316,618 | -1.11(-1.96%) |
Feb 26, 2016 | 57.35 | 57.48 | 56.52 | 56.56 | 20,731,950 | -0.18(-0.32%) |
Feb 25, 2016 | 56.43 | 56.78 | 55.36 | 56.74 | 19,792,358 | +0.34(+0.60%) |
Feb 24, 2016 | 55.29 | 56.57 | 55.13 | 56.40 | 19,891,542 | +0.20(+0.36%) |
Feb 23, 2016 | 56.72 | 56.99 | 55.96 | 56.20 | 15,947,533 | -0.80(-1.41%) |
Feb 22, 2016 | 57.08 | 57.73 | 56.87 | 57.00 | 21,076,020 | -0.08(-0.13%) |
Feb 19, 2016 | 56.86 | 57.11 | 56.25 | 57.08 | 19,680,626 | +0.03(+0.06%) |
Feb 18, 2016 | 57.35 | 57.46 | 56.64 | 57.04 | 21,498,488 | +0.31(+0.55%) |
Feb 17, 2016 | 56.49 | 57.27 | 56.15 | 56.73 | 24,578,944 | +0.54(+0.96%) |
Feb 16, 2016 | 56.52 | 56.63 | 55.54 | 56.19 | 22,999,064 | +0.13(+0.23%) |
Feb 12, 2016 | 55.40 | 56.06 | 56.06 | 56.06 | 24,235,560 | +0.99(+1.80%) |
Feb 11, 2016 | 54.20 | 55.45 | 53.67 | 55.07 | 27,936,896 | +0.17(+0.32%) |
Feb 10, 2016 | 55.19 | 56.35 | 54.85 | 54.90 | 23,994,774 | -0.51(-0.91%) |
Feb 09, 2016 | 55.33 | 55.81 | 54.44 | 55.40 | 26,619,178 | -0.24(-0.44%) |
Feb 08, 2016 | 54.37 | 56.07 | 54.10 | 55.65 | 38,788,172 | +0.74(+1.35%) |
Feb 05, 2016 | 54.44 | 54.92 | 53.87 | 54.90 | 38,971,784 | +0.17(+0.31%) |
Feb 04, 2016 | 53.88 | 54.85 | 53.18 | 54.73 | 34,500,544 | +0.93(+1.72%) |
Feb 03, 2016 | 51.78 | 53.84 | 50.93 | 53.81 | 37,712,880 | +2.67(+5.22%) |
Feb 02, 2016 | 50.87 | 51.85 | 50.43 | 51.14 | 31,215,292 | -1.17(-2.23%) |
Feb 01, 2016 | 52.56 | 52.65 | 51.72 | 52.31 | 24,406,962 | -1.07(-2.00%) |
Jan 29, 2016 | 52.61 | 53.38 | 52.28 | 53.38 | 36,699,448 | +0.59(+1.12%) |
Jan 28, 2016 | 53.03 | 53.25 | 51.86 | 52.79 | 23,566,414 | +1.17(+2.26%) |
Jan 27, 2016 | 52.11 | 53.10 | 51.23 | 51.62 | 26,371,748 | -0.97(-1.84%) |
Jan 26, 2016 | 51.26 | 52.64 | 50.91 | 52.59 | 27,281,464 | +1.86(+3.68%) |
Jan 25, 2016 | 51.94 | 52.34 | 50.67 | 50.72 | 24,891,962 | -1.78(-3.38%) |
Jan 22, 2016 | 52.40 | 52.64 | 51.23 | 52.50 | 32,861,224 | +1.69(+3.33%) |
Jan 21, 2016 | 50.16 | 51.41 | 49.78 | 50.80 | 32,474,888 | +0.63(+1.26%) |
Jan 20, 2016 | 51.47 | 51.87 | 49.06 | 50.17 | 48,518,624 | -2.21(-4.21%) |
Jan 19, 2016 | 53.43 | 53.64 | 51.55 | 52.38 | 33,075,242 | -0.81(-1.52%) |
Jan 15, 2016 | 52.33 | 53.19 | 53.19 | 53.19 | 41,337,892 | -1.06(-1.95%) |
Jan 14, 2016 | 52.25 | 54.79 | 51.97 | 54.25 | 49,296,540 | +2.38(+4.59%) |
Jan 13, 2016 | 52.00 | 52.83 | 51.38 | 51.87 | 37,998,208 | +0.31(+0.60%) |
Jan 12, 2016 | 50.82 | 51.71 | 50.15 | 51.56 | 31,884,140 | +1.04(+2.05%) |
Jan 11, 2016 | 51.43 | 51.50 | 49.75 | 50.52 | 31,143,036 | -0.69(-1.34%) |
Jan 08, 2016 | 52.35 | 52.55 | 51.08 | 51.21 | 27,761,176 | -1.06(-2.02%) |
Jan 07, 2016 | 52.15 | 53.47 | 52.04 | 52.26 | 31,012,310 | -0.85(-1.60%) |
Jan 06, 2016 | 52.55 | 53.23 | 52.51 | 53.12 | 27,458,928 | -0.45(-0.83%) |
Jan 05, 2016 | 52.92 | 53.57 | 52.74 | 53.56 | 17,491,332 | +0.45(+0.85%) |