Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.15 | 82.57 | 81.76 | 81.85 | 2,749,525 | -0.43(-0.53%) |
Feb 27, 2017 | 81.83 | 82.47 | 81.63 | 82.29 | 2,003,501 | +0.35(+0.42%) |
Feb 24, 2017 | 81.89 | 82.42 | 81.67 | 81.94 | 2,679,987 | +0.08(+0.09%) |
Feb 23, 2017 | 82.63 | 82.79 | 81.82 | 81.86 | 2,139,812 | -0.64(-0.78%) |
Feb 22, 2017 | 82.52 | 82.83 | 82.44 | 82.50 | 2,111,483 | -0.01(-0.01%) |
Feb 21, 2017 | 83.03 | 83.35 | 82.28 | 82.51 | 3,878,618 | -1.28(-1.53%) |
Feb 17, 2017 | 83.80 | 83.80 | 83.80 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.55 | 85.40 | 82.99 | 83.87 | 3,642,673 | -0.02(-0.02%) |
Feb 15, 2017 | 82.12 | 83.89 | 81.85 | 83.89 | 3,674,638 | +1.47(+1.79%) |
Feb 14, 2017 | 81.87 | 82.44 | 81.64 | 82.42 | 2,523,918 | +0.48(+0.58%) |
Feb 13, 2017 | 81.43 | 81.98 | 81.19 | 81.94 | 1,604,028 | +0.87(+1.08%) |
Feb 10, 2017 | 81.57 | 81.57 | 81.06 | 81.07 | 1,990,707 | -0.32(-0.39%) |
Feb 09, 2017 | 81.45 | 81.56 | 80.89 | 81.39 | 2,624,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.38 | 81.10 | 80.06 | 80.98 | 1,993,616 | +0.52(+0.64%) |
Feb 07, 2017 | 80.23 | 80.96 | 80.22 | 80.47 | 1,650,460 | +0.15(+0.19%) |
Feb 06, 2017 | 80.14 | 80.39 | 79.90 | 80.32 | 1,305,557 | +0.19(+0.23%) |
Feb 03, 2017 | 79.49 | 80.20 | 79.49 | 80.13 | 1,478,752 | +0.89(+1.12%) |
Feb 02, 2017 | 79.15 | 79.53 | 78.59 | 79.24 | 1,923,573 | -0.13(-0.17%) |
Feb 01, 2017 | 79.23 | 79.90 | 79.02 | 79.37 | 2,390,575 | +0.04(+0.05%) |
Jan 31, 2017 | 79.93 | 79.93 | 79.11 | 79.33 | 2,625,433 | -0.62(-0.77%) |
Jan 30, 2017 | 80.49 | 80.49 | 79.32 | 79.95 | 2,401,458 | -0.77(-0.95%) |
Jan 27, 2017 | 80.62 | 80.95 | 80.20 | 80.72 | 1,805,864 | +0.22(+0.28%) |
Jan 26, 2017 | 80.45 | 80.87 | 80.21 | 80.50 | 2,290,891 | +0.22(+0.27%) |
Jan 25, 2017 | 79.51 | 80.36 | 78.99 | 80.28 | 2,233,807 | +1.03(+1.30%) |
Jan 24, 2017 | 79.10 | 79.68 | 78.79 | 79.25 | 1,552,485 | +0.13(+0.17%) |
Jan 23, 2017 | 78.91 | 79.27 | 78.60 | 79.12 | 1,548,389 | -0.01(-0.01%) |
Jan 20, 2017 | 79.59 | 80.42 | 78.92 | 79.13 | 2,612,425 | -0.14(-0.18%) |
Jan 19, 2017 | 78.51 | 79.98 | 78.51 | 79.27 | 3,695,186 | +1.43(+1.84%) |
Jan 18, 2017 | 77.28 | 77.92 | 76.96 | 77.83 | 1,564,897 | +0.58(+0.75%) |
Jan 17, 2017 | 77.43 | 77.74 | 77.09 | 77.25 | 2,253,966 | -0.24(-0.31%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.70(+0.92%) | |
Jan 12, 2017 | 77.54 | 77.61 | 75.99 | 76.79 | 2,433,126 | -0.89(-1.15%) |
Jan 11, 2017 | 77.16 | 78.23 | 76.71 | 77.68 | 3,079,892 | +0.85(+1.11%) |
Jan 10, 2017 | 76.98 | 77.29 | 76.58 | 76.83 | 2,311,901 | -0.30(-0.39%) |
Jan 09, 2017 | 76.94 | 77.55 | 76.52 | 77.13 | 2,818,624 | -0.05(-0.06%) |
Jan 06, 2017 | 76.70 | 77.85 | 76.26 | 77.18 | 2,459,337 | +0.49(+0.64%) |
Jan 05, 2017 | 76.96 | 77.90 | 76.58 | 76.69 | 3,016,018 | -0.53(-0.68%) |
Jan 04, 2017 | 77.59 | 78.20 | 77.13 | 77.21 | 4,282,863 | -0.15(-0.19%) |
Jan 03, 2017 | 78.16 | 78.63 | 76.62 | 77.36 | 3,494,667 | -0.17(-0.22%) |
Dec 30, 2016 | 77.53 | 77.53 | 77.53 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.37 | 78.48 | 77.94 | 78.13 | 1,696,377 | -0.04(-0.05%) |
Dec 28, 2016 | 79.15 | 79.23 | 78.12 | 78.17 | 1,661,107 | -0.73(-0.93%) |
Dec 27, 2016 | 79.24 | 79.42 | 78.72 | 78.90 | 1,465,495 | +0.05(+0.06%) |
Dec 23, 2016 | 78.85 | 78.85 | 78.85 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.68 | 79.71 | 78.14 | 78.52 | 2,746,084 | -1.05(-1.32%) |
Dec 21, 2016 | 79.77 | 80.13 | 79.47 | 79.57 | 1,939,057 | -0.23(-0.29%) |
Dec 20, 2016 | 79.96 | 80.43 | 79.53 | 79.80 | 2,812,686 | +0.22(+0.28%) |
Dec 19, 2016 | 80.41 | 80.65 | 79.44 | 79.58 | 3,347,571 | -1.12(-1.38%) |
Dec 16, 2016 | 79.60 | 80.79 | 79.05 | 80.69 | 10,660,933 | +1.61(+2.04%) |
Dec 15, 2016 | 79.17 | 80.03 | 78.70 | 79.08 | 3,525,338 | +0.37(+0.46%) |
Dec 14, 2016 | 79.29 | 79.75 | 78.55 | 78.71 | 2,145,547 | -0.43(-0.54%) |
Dec 13, 2016 | 78.77 | 79.67 | 78.64 | 79.15 | 2,643,497 | +0.46(+0.58%) |
Dec 12, 2016 | 78.24 | 78.75 | 77.61 | 78.69 | 2,224,586 | +0.34(+0.43%) |
Dec 09, 2016 | 78.75 | 78.75 | 77.91 | 78.35 | 2,544,725 | +0.06(+0.07%) |
Dec 08, 2016 | 78.85 | 79.32 | 77.97 | 78.29 | 4,328,116 | -0.40(-0.51%) |
Dec 07, 2016 | 77.01 | 79.02 | 76.76 | 78.70 | 4,227,930 | +1.73(+2.24%) |
Dec 06, 2016 | 75.96 | 76.99 | 75.65 | 76.97 | 3,100,277 | +1.01(+1.33%) |
Dec 05, 2016 | 75.50 | 76.19 | 75.06 | 75.96 | 3,740,878 | +1.69(+2.27%) |
Dec 02, 2016 | 74.25 | 75.27 | 73.88 | 74.27 | 2,953,115 | -0.58(-0.78%) |
Dec 01, 2016 | 73.58 | 75.29 | 73.58 | 74.85 | 4,401,064 | +0.98(+1.32%) |
Nov 30, 2016 | 74.15 | 74.44 | 73.17 | 73.88 | 3,775,387 | -0.31(-0.42%) |
Nov 29, 2016 | 73.23 | 74.63 | 73.23 | 74.18 | 3,656,083 | +0.98(+1.33%) |
Nov 28, 2016 | 72.72 | 73.63 | 72.23 | 73.21 | 3,643,778 | -0.42(-0.57%) |
Nov 25, 2016 | 73.24 | 73.99 | 72.45 | 73.63 | 1,129,914 | +0.41(+0.56%) |
Nov 23, 2016 | 73.22 | 73.22 | 73.22 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.56 | 73.12 | 72.36 | 73.00 | 2,885,954 | +0.53(+0.72%) |
Nov 21, 2016 | 72.24 | 72.97 | 72.09 | 72.48 | 2,778,623 | +0.42(+0.59%) |
Nov 18, 2016 | 72.32 | 72.52 | 71.96 | 72.06 | 1,763,480 | -0.31(-0.43%) |
Nov 17, 2016 | 72.40 | 72.89 | 72.14 | 72.36 | 2,457,087 | -0.09(-0.13%) |
Nov 16, 2016 | 72.29 | 73.03 | 72.19 | 72.46 | 2,941,539 | -0.13(-0.18%) |
Nov 15, 2016 | 71.93 | 72.72 | 71.68 | 72.59 | 4,135,976 | +0.44(+0.61%) |
Nov 14, 2016 | 68.66 | 72.68 | 68.62 | 72.15 | 7,823,175 | +3.60(+5.25%) |
Nov 11, 2016 | 68.33 | 69.00 | 67.96 | 68.55 | 3,197,519 | -0.03(-0.04%) |
Nov 10, 2016 | 69.61 | 70.14 | 68.39 | 68.58 | 5,645,869 | -0.62(-0.89%) |
Nov 09, 2016 | 66.47 | 69.38 | 66.32 | 69.20 | 5,377,914 | +0.99(+1.45%) |
Nov 08, 2016 | 65.39 | 68.79 | 64.49 | 68.21 | 8,439,633 | +1.79(+2.70%) |
Nov 07, 2016 | 66.00 | 66.49 | 65.65 | 66.41 | 3,827,681 | +1.39(+2.14%) |
Nov 04, 2016 | 64.15 | 65.95 | 64.15 | 65.02 | 4,440,098 | +0.35(+0.53%) |
Nov 03, 2016 | 64.06 | 64.83 | 63.89 | 64.68 | 3,430,063 | +0.78(+1.23%) |
Nov 02, 2016 | 63.89 | 64.70 | 63.54 | 63.89 | 3,126,197 | +0.07(+0.12%) |
Nov 01, 2016 | 64.15 | 64.45 | 63.28 | 63.82 | 3,369,260 | -0.35(-0.55%) |
Oct 31, 2016 | 63.26 | 64.42 | 63.26 | 64.17 | 2,888,100 | +1.18(+1.87%) |
Oct 28, 2016 | 62.57 | 63.41 | 62.29 | 63.00 | 2,133,586 | +0.49(+0.78%) |
Oct 27, 2016 | 62.30 | 62.55 | 61.85 | 62.51 | 2,470,287 | +0.21(+0.34%) |
Oct 26, 2016 | 62.10 | 62.57 | 61.57 | 62.29 | 4,090,387 | -0.49(-0.77%) |
Oct 25, 2016 | 62.92 | 63.06 | 62.58 | 62.78 | 2,182,006 | -0.16(-0.25%) |
Oct 24, 2016 | 63.28 | 63.96 | 62.92 | 62.94 | 2,794,508 | +0.22(+0.36%) |
Oct 21, 2016 | 62.64 | 63.06 | 62.20 | 62.72 | 1,986,272 | -0.24(-0.39%) |
Oct 20, 2016 | 63.28 | 63.38 | 62.39 | 62.96 | 2,214,483 | -0.52(-0.82%) |
Oct 19, 2016 | 63.47 | 63.75 | 63.28 | 63.48 | 1,747,062 | +0.12(+0.19%) |
Oct 18, 2016 | 63.26 | 63.58 | 62.80 | 63.36 | 3,229,677 | +0.85(+1.36%) |
Oct 17, 2016 | 62.91 | 63.29 | 62.43 | 62.51 | 1,746,937 | -0.50(-0.79%) |
Oct 14, 2016 | 62.99 | 63.40 | 62.59 | 63.00 | 2,842,139 | +0.17(+0.27%) |
Oct 13, 2016 | 61.97 | 62.90 | 61.71 | 62.84 | 3,700,781 | +0.34(+0.54%) |
Oct 12, 2016 | 62.21 | 62.65 | 62.05 | 62.50 | 2,340,132 | +0.28(+0.45%) |
Oct 11, 2016 | 62.70 | 63.01 | 61.80 | 62.22 | 7,192,131 | -0.73(-1.16%) |
Oct 10, 2016 | 63.10 | 63.57 | 62.93 | 62.95 | 2,118,857 | +0.23(+0.37%) |
Oct 07, 2016 | 63.04 | 63.38 | 62.34 | 62.72 | 3,082,924 | -0.35(-0.55%) |
Oct 06, 2016 | 62.91 | 63.18 | 62.43 | 63.06 | 2,425,211 | +0.04(+0.06%) |
Oct 05, 2016 | 62.78 | 63.23 | 62.73 | 63.02 | 2,736,563 | +0.34(+0.54%) |
Oct 04, 2016 | 62.89 | 63.00 | 62.47 | 62.69 | 2,943,153 | -0.32(-0.50%) |
Oct 03, 2016 | 62.90 | 63.31 | 62.86 | 63.00 | 2,782,425 | +0.11(+0.18%) |
Sep 30, 2016 | 62.96 | 63.28 | 62.54 | 62.89 | 6,515,656 | +0.21(+0.34%) |
Sep 29, 2016 | 62.78 | 63.60 | 62.57 | 62.68 | 3,406,345 | -0.26(-0.42%) |
Sep 28, 2016 | 62.62 | 63.00 | 62.30 | 62.94 | 4,923,502 | +0.31(+0.49%) |
Sep 27, 2016 | 62.77 | 63.44 | 62.54 | 62.63 | 5,212,688 | -0.09(-0.15%) |
Sep 26, 2016 | 64.64 | 64.67 | 62.59 | 62.72 | 5,421,120 | -1.20(-1.88%) |
Sep 23, 2016 | 64.79 | 64.86 | 63.61 | 63.93 | 12,761,922 | -1.22(-1.88%) |
Sep 22, 2016 | 65.89 | 66.07 | 64.93 | 65.15 | 18,800,926 | -0.36(-0.56%) |
Sep 21, 2016 | 65.20 | 65.70 | 64.68 | 65.52 | 17,044,722 | +0.47(+0.72%) |
Sep 20, 2016 | 64.09 | 66.03 | 63.86 | 65.05 | 12,267,985 | +1.49(+2.34%) |
Sep 19, 2016 | 64.17 | 64.53 | 63.20 | 63.56 | 1,930,042 | -0.33(-0.51%) |
Sep 16, 2016 | 64.24 | 64.29 | 63.36 | 63.89 | 3,516,958 | -0.56(-0.87%) |
Sep 15, 2016 | 63.72 | 64.64 | 63.37 | 64.45 | 3,528,165 | +0.74(+1.17%) |
Sep 14, 2016 | 63.44 | 64.32 | 62.73 | 63.70 | 4,650,979 | +0.07(+0.12%) |
Sep 13, 2016 | 63.44 | 64.22 | 63.12 | 63.63 | 4,511,406 | -0.38(-0.60%) |
Sep 12, 2016 | 62.03 | 64.13 | 61.89 | 64.01 | 3,390,083 | +1.54(+2.47%) |
Sep 09, 2016 | 65.12 | 65.25 | 62.36 | 62.46 | 4,174,909 | -2.67(-4.10%) |
Sep 08, 2016 | 65.58 | 65.58 | 64.99 | 65.13 | 2,021,971 | -0.34(-0.53%) |
Sep 07, 2016 | 65.52 | 65.66 | 65.12 | 65.48 | 1,915,691 | +0.29(+0.44%) |
Sep 06, 2016 | 65.96 | 66.13 | 65.07 | 65.19 | 2,435,638 | -0.81(-1.23%) |
Sep 02, 2016 | 66.40 | 66.00 | 66.00 | 66.00 | 2,761,569 | -0.16(-0.24%) |
Sep 01, 2016 | 66.41 | 66.92 | 65.92 | 66.16 | 3,382,296 | -0.19(-0.28%) |
Aug 31, 2016 | 67.13 | 67.43 | 66.33 | 66.34 | 2,513,039 | -0.93(-1.38%) |
Aug 30, 2016 | 68.12 | 68.13 | 67.14 | 67.27 | 2,501,592 | -0.70(-1.03%) |
Aug 29, 2016 | 67.78 | 68.66 | 67.78 | 67.97 | 2,104,825 | +0.26(+0.38%) |
Aug 26, 2016 | 68.18 | 68.45 | 67.48 | 67.71 | 2,440,992 | -0.21(-0.31%) |
Aug 25, 2016 | 67.38 | 68.00 | 67.25 | 67.92 | 3,240,378 | +0.51(+0.76%) |
Aug 24, 2016 | 67.87 | 68.15 | 67.27 | 67.41 | 1,569,613 | -0.60(-0.89%) |
Aug 23, 2016 | 68.30 | 68.31 | 67.88 | 68.02 | 1,865,584 | +0.11(+0.16%) |
Aug 22, 2016 | 68.51 | 68.74 | 67.54 | 67.91 | 5,094,005 | -0.89(-1.30%) |
Aug 19, 2016 | 67.55 | 68.82 | 67.28 | 68.80 | 2,530,688 | +0.94(+1.38%) |
Aug 18, 2016 | 67.85 | 68.14 | 67.26 | 67.86 | 1,143,054 | -0.05(-0.07%) |
Aug 17, 2016 | 67.83 | 67.96 | 67.23 | 67.91 | 1,841,394 | +0.21(+0.32%) |
Aug 16, 2016 | 67.84 | 68.00 | 67.36 | 67.69 | 2,622,733 | -0.09(-0.14%) |
Aug 15, 2016 | 67.05 | 68.03 | 66.98 | 67.78 | 2,183,163 | +0.87(+1.31%) |
Aug 12, 2016 | 66.41 | 67.48 | 66.32 | 66.91 | 1,918,915 | -0.15(-0.22%) |
Aug 11, 2016 | 66.95 | 67.29 | 66.63 | 67.06 | 1,451,604 | +0.22(+0.33%) |
Aug 10, 2016 | 66.99 | 67.46 | 66.52 | 66.84 | 2,518,274 | +0.01(+0.01%) |
Aug 09, 2016 | 67.55 | 67.88 | 66.72 | 66.83 | 2,838,176 | -0.64(-0.95%) |
Aug 08, 2016 | 67.89 | 68.11 | 67.25 | 67.47 | 4,066,912 | -0.16(-0.23%) |
Aug 05, 2016 | 67.61 | 68.03 | 67.25 | 67.63 | 1,985,085 | +0.46(+0.69%) |
Aug 04, 2016 | 66.31 | 67.19 | 65.67 | 67.16 | 2,122,952 | +0.84(+1.26%) |
Aug 03, 2016 | 65.52 | 66.41 | 65.25 | 66.32 | 3,106,146 | +0.67(+1.02%) |
Aug 02, 2016 | 66.21 | 66.23 | 64.80 | 65.65 | 2,703,808 | -0.56(-0.84%) |
Aug 01, 2016 | 66.49 | 66.72 | 65.79 | 66.21 | 2,403,782 | -0.47(-0.71%) |
Jul 29, 2016 | 66.33 | 66.83 | 65.93 | 66.69 | 2,589,329 | +0.16(+0.24%) |
Jul 28, 2016 | 64.66 | 66.63 | 64.18 | 66.53 | 3,928,063 | +0.92(+1.40%) |
Jul 27, 2016 | 66.08 | 66.20 | 64.85 | 65.61 | 4,311,633 | -1.05(-1.58%) |
Jul 26, 2016 | 66.14 | 66.71 | 65.76 | 66.66 | 2,722,048 | +0.43(+0.65%) |
Jul 25, 2016 | 65.96 | 66.36 | 65.72 | 66.23 | 3,000,015 | +0.20(+0.31%) |
Jul 22, 2016 | 65.39 | 66.15 | 65.15 | 66.03 | 1,976,410 | +0.57(+0.87%) |
Jul 21, 2016 | 64.75 | 65.54 | 64.60 | 65.46 | 2,773,180 | +0.47(+0.73%) |
Jul 20, 2016 | 65.30 | 65.51 | 64.86 | 64.99 | 2,060,260 | -0.26(-0.40%) |
Jul 19, 2016 | 65.01 | 65.26 | 64.54 | 65.25 | 3,290,999 | -0.22(-0.34%) |
Jul 18, 2016 | 65.28 | 65.81 | 65.10 | 65.47 | 2,216,724 | +0.18(+0.27%) |
Jul 15, 2016 | 65.50 | 65.63 | 64.44 | 65.29 | 1,976,650 | -0.23(-0.35%) |
Jul 14, 2016 | 65.94 | 66.04 | 65.42 | 65.52 | 2,445,490 | +0.31(+0.47%) |
Jul 13, 2016 | 66.53 | 66.55 | 64.72 | 65.22 | 3,670,474 | -1.06(-1.60%) |
Jul 12, 2016 | 65.54 | 66.50 | 65.52 | 66.28 | 4,204,677 | +1.06(+1.63%) |
Jul 11, 2016 | 64.97 | 65.36 | 64.75 | 65.22 | 3,529,875 | +0.25(+0.39%) |
Jul 08, 2016 | 64.17 | 65.14 | 63.58 | 64.97 | 3,964,021 | +1.39(+2.18%) |
Jul 07, 2016 | 63.23 | 63.91 | 62.69 | 63.58 | 3,137,863 | +1.18(+1.89%) |
Jul 05, 2016 | 63.10 | 63.20 | 62.09 | 62.40 | 3,326,369 | -0.65(-1.03%) |
Jul 01, 2016 | 61.75 | 63.05 | 63.05 | 63.05 | 3,592,136 | +1.24(+2.00%) |
Jun 30, 2016 | 61.09 | 62.08 | 60.34 | 61.81 | 4,655,018 | +1.45(+2.40%) |
Jun 29, 2016 | 58.77 | 60.77 | 58.75 | 60.36 | 4,515,680 | +2.15(+3.69%) |
Jun 28, 2016 | 57.82 | 58.34 | 57.34 | 58.21 | 4,318,423 | +1.28(+2.25%) |
Jun 27, 2016 | 58.88 | 59.35 | 56.61 | 56.93 | 6,985,985 | -2.51(-4.22%) |
Jun 24, 2016 | 61.72 | 62.63 | 59.38 | 59.44 | 6,649,225 | -4.69(-7.31%) |
Jun 23, 2016 | 63.61 | 64.17 | 63.28 | 64.13 | 2,658,528 | +1.12(+1.77%) |
Jun 22, 2016 | 63.14 | 63.63 | 62.71 | 63.01 | 3,862,176 | +0.04(+0.06%) |
Jun 21, 2016 | 62.99 | 63.09 | 62.44 | 62.98 | 2,611,815 | -0.12(-0.19%) |
Jun 20, 2016 | 62.46 | 63.67 | 62.37 | 63.10 | 3,323,309 | +1.27(+2.06%) |
Jun 17, 2016 | 61.00 | 61.93 | 60.93 | 61.82 | 3,472,227 | +0.82(+1.34%) |
Jun 16, 2016 | 60.90 | 61.14 | 59.84 | 61.00 | 2,946,414 | -0.12(-0.20%) |
Jun 15, 2016 | 60.88 | 62.06 | 60.84 | 61.13 | 3,154,376 | +0.32(+0.52%) |
Jun 14, 2016 | 61.02 | 61.38 | 60.43 | 60.81 | 3,611,699 | -0.54(-0.88%) |
Jun 13, 2016 | 61.71 | 62.32 | 61.33 | 61.35 | 3,088,540 | -0.49(-0.80%) |
Jun 10, 2016 | 61.78 | 62.03 | 61.45 | 61.84 | 2,744,977 | -0.68(-1.09%) |
Jun 09, 2016 | 62.45 | 62.71 | 62.01 | 62.52 | 2,743,570 | -0.32(-0.50%) |
Jun 08, 2016 | 62.76 | 63.13 | 61.68 | 62.84 | 3,755,940 | +0.23(+0.37%) |
Jun 07, 2016 | 63.31 | 63.39 | 62.51 | 62.60 | 2,475,913 | -0.50(-0.80%) |
Jun 06, 2016 | 63.28 | 63.48 | 62.82 | 63.11 | 1,965,334 | -0.17(-0.26%) |
Jun 03, 2016 | 63.13 | 63.62 | 62.32 | 63.27 | 3,120,538 | -0.46(-0.72%) |
Jun 02, 2016 | 62.12 | 64.00 | 61.97 | 63.73 | 4,171,156 | +1.27(+2.04%) |
Jun 01, 2016 | 61.59 | 62.59 | 61.08 | 62.46 | 4,192,637 | +1.03(+1.68%) |
May 31, 2016 | 61.70 | 61.86 | 61.30 | 61.42 | 2,551,986 | -0.25(-0.41%) |
May 27, 2016 | 61.16 | 61.67 | 61.67 | 61.67 | 1,740,912 | +0.70(+1.14%) |
May 26, 2016 | 61.55 | 61.56 | 60.80 | 60.98 | 2,177,717 | -0.60(-0.97%) |
May 25, 2016 | 60.80 | 61.70 | 60.60 | 61.57 | 2,957,340 | +0.77(+1.27%) |
May 24, 2016 | 60.61 | 61.02 | 60.33 | 60.80 | 2,442,471 | +0.47(+0.79%) |
May 23, 2016 | 60.47 | 60.57 | 59.98 | 60.33 | 2,152,348 | -0.11(-0.18%) |
May 20, 2016 | 60.25 | 60.80 | 60.18 | 60.44 | 3,234,361 | +0.01(+0.02%) |
May 19, 2016 | 60.59 | 60.69 | 59.63 | 60.43 | 3,798,619 | -0.69(-1.13%) |
May 18, 2016 | 62.32 | 62.57 | 60.57 | 61.12 | 4,890,567 | -1.16(-1.86%) |
May 17, 2016 | 62.70 | 63.34 | 62.05 | 62.27 | 2,944,149 | -0.42(-0.67%) |
May 16, 2016 | 61.93 | 63.11 | 61.70 | 62.70 | 2,859,985 | +0.77(+1.24%) |
May 13, 2016 | 62.70 | 63.38 | 61.40 | 61.93 | 4,117,074 | -1.01(-1.60%) |
May 12, 2016 | 64.20 | 64.34 | 62.45 | 62.94 | 2,780,456 | -0.88(-1.38%) |
May 11, 2016 | 65.11 | 65.11 | 63.66 | 63.82 | 2,873,160 | -1.43(-2.19%) |
May 10, 2016 | 64.07 | 65.24 | 63.57 | 65.24 | 6,735,502 | +1.23(+1.92%) |
May 09, 2016 | 64.26 | 64.39 | 63.60 | 64.01 | 2,506,465 | -0.08(-0.13%) |
May 06, 2016 | 63.90 | 64.33 | 63.29 | 64.09 | 2,022,040 | -0.05(-0.07%) |
May 05, 2016 | 64.31 | 64.66 | 63.93 | 64.14 | 3,302,964 | +0.04(+0.06%) |
May 04, 2016 | 64.32 | 64.65 | 63.69 | 64.10 | 4,679,701 | -0.81(-1.24%) |
May 03, 2016 | 64.49 | 65.18 | 64.01 | 64.91 | 5,044,460 | +0.06(+0.09%) |
May 02, 2016 | 65.12 | 65.25 | 64.39 | 64.85 | 4,941,669 | -0.05(-0.07%) |
Apr 29, 2016 | 63.87 | 65.21 | 63.56 | 64.90 | 7,004,519 | +0.79(+1.23%) |
Apr 28, 2016 | 62.62 | 65.51 | 62.56 | 64.11 | 7,798,638 | +0.52(+0.82%) |
Apr 27, 2016 | 62.08 | 63.80 | 62.05 | 63.59 | 6,717,527 | +1.56(+2.51%) |
Apr 26, 2016 | 62.41 | 62.51 | 61.57 | 62.04 | 4,801,145 | +0.02(+0.03%) |
Apr 25, 2016 | 61.81 | 62.11 | 61.49 | 62.02 | 3,719,254 | +0.41(+0.66%) |
Apr 22, 2016 | 63.18 | 63.26 | 60.70 | 61.61 | 5,805,719 | -1.56(-2.48%) |
Apr 21, 2016 | 62.71 | 64.12 | 62.71 | 63.18 | 4,835,262 | +0.34(+0.55%) |
Apr 20, 2016 | 62.21 | 63.33 | 61.92 | 62.83 | 5,514,749 | +0.05(+0.07%) |
Apr 19, 2016 | 62.61 | 63.73 | 62.39 | 62.79 | 5,875,929 | +0.25(+0.40%) |
Apr 18, 2016 | 62.77 | 62.79 | 61.74 | 62.54 | 5,391,926 | -0.35(-0.56%) |
Apr 15, 2016 | 62.86 | 63.50 | 62.75 | 62.89 | 4,773,799 | +0.07(+0.12%) |
Apr 14, 2016 | 62.64 | 63.10 | 62.28 | 62.82 | 4,670,083 | +0.19(+0.31%) |
Apr 13, 2016 | 62.85 | 62.95 | 62.39 | 62.62 | 3,749,310 | +0.27(+0.43%) |
Apr 12, 2016 | 62.16 | 62.57 | 61.95 | 62.35 | 3,655,273 | +0.20(+0.33%) |
Apr 11, 2016 | 61.81 | 63.03 | 61.72 | 62.15 | 7,034,670 | +0.51(+0.83%) |
Apr 08, 2016 | 61.11 | 61.69 | 60.87 | 61.64 | 10,122,081 | +0.96(+1.59%) |
Apr 07, 2016 | 61.01 | 61.14 | 60.28 | 60.68 | 4,565,079 | -0.56(-0.92%) |
Apr 06, 2016 | 61.18 | 61.40 | 60.59 | 61.24 | 3,789,562 | +0.28(+0.46%) |
Apr 05, 2016 | 61.00 | 61.20 | 60.43 | 60.96 | 6,248,275 | -0.48(-0.78%) |
Apr 04, 2016 | 62.16 | 62.37 | 61.26 | 61.45 | 5,970,795 | -0.71(-1.15%) |
Apr 01, 2016 | 62.48 | 63.03 | 61.57 | 62.16 | 19,632,922 | -3.75(-5.69%) |
Mar 31, 2016 | 66.29 | 66.50 | 65.76 | 65.91 | 4,977,032 | -0.34(-0.52%) |
Mar 30, 2016 | 66.11 | 66.45 | 65.21 | 66.25 | 2,551,682 | +0.79(+1.20%) |
Mar 29, 2016 | 65.72 | 66.16 | 65.43 | 65.46 | 5,085,547 | -0.59(-0.90%) |
Mar 28, 2016 | 64.91 | 66.52 | 64.82 | 66.06 | 7,378,010 | +2.50(+3.93%) |
Mar 24, 2016 | 63.91 | 63.56 | 63.56 | 63.56 | 6,074,270 | -0.89(-1.38%) |
Mar 23, 2016 | 65.33 | 65.58 | 64.07 | 64.45 | 7,676,585 | -1.22(-1.86%) |
Mar 22, 2016 | 65.64 | 66.00 | 64.82 | 65.67 | 7,757,511 | -1.28(-1.91%) |
Mar 21, 2016 | 67.19 | 67.45 | 66.50 | 66.95 | 14,757,423 | -0.80(-1.18%) |
Mar 18, 2016 | 67.23 | 68.42 | 66.90 | 67.74 | 14,612,927 | +1.26(+1.89%) |
Mar 17, 2016 | 65.72 | 66.50 | 65.32 | 66.48 | 4,909,486 | +0.52(+0.79%) |
Mar 16, 2016 | 64.80 | 66.38 | 64.70 | 65.96 | 3,653,555 | +0.77(+1.18%) |
Mar 15, 2016 | 64.87 | 65.77 | 64.82 | 65.20 | 4,328,193 | -0.48(-0.73%) |
Mar 14, 2016 | 65.79 | 66.02 | 64.76 | 65.68 | 9,667,377 | +1.89(+2.96%) |
Mar 11, 2016 | 63.86 | 64.05 | 63.33 | 63.79 | 2,028,300 | +0.86(+1.37%) |
Mar 10, 2016 | 63.65 | 64.02 | 61.78 | 62.93 | 2,463,785 | -0.58(-0.92%) |
Mar 09, 2016 | 63.65 | 63.68 | 63.05 | 63.51 | 2,466,576 | +0.17(+0.26%) |
Mar 08, 2016 | 63.80 | 64.31 | 63.13 | 63.34 | 4,711,015 | -1.05(-1.63%) |
Mar 07, 2016 | 63.44 | 64.39 | 63.29 | 64.39 | 2,961,721 | +0.52(+0.81%) |
Mar 04, 2016 | 63.70 | 64.07 | 63.33 | 63.87 | 1,975,167 | +0.28(+0.44%) |
Mar 03, 2016 | 63.49 | 63.89 | 63.02 | 63.59 | 2,528,250 | -0.14(-0.22%) |
Mar 02, 2016 | 63.49 | 63.89 | 63.09 | 63.73 | 2,951,737 | -0.09(-0.15%) |