Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.86 | 66.08 | 65.63 | 65.81 | 3,042,788 | -0.21(-0.32%) |
Mar 30, 2017 | 66.26 | 66.43 | 65.97 | 66.02 | 1,577,797 | -0.28(-0.43%) |
Mar 29, 2017 | 66.09 | 66.38 | 65.99 | 66.30 | 2,018,236 | +0.06(+0.09%) |
Mar 28, 2017 | 65.79 | 66.43 | 65.79 | 66.24 | 3,068,021 | +0.12(+0.18%) |
Mar 27, 2017 | 66.31 | 66.37 | 66.01 | 66.13 | 2,344,488 | -0.31(-0.47%) |
Mar 24, 2017 | 66.84 | 66.96 | 66.18 | 66.44 | 2,351,078 | -0.24(-0.36%) |
Mar 23, 2017 | 66.71 | 67.24 | 66.60 | 66.68 | 2,529,827 | -0.20(-0.30%) |
Mar 22, 2017 | 66.85 | 67.21 | 66.70 | 66.88 | 2,125,528 | +0.28(+0.42%) |
Mar 21, 2017 | 66.90 | 67.24 | 66.37 | 66.60 | 3,274,949 | -0.33(-0.50%) |
Mar 20, 2017 | 66.69 | 67.36 | 66.59 | 66.93 | 2,846,767 | +0.28(+0.41%) |
Mar 17, 2017 | 67.83 | 67.83 | 66.54 | 66.66 | 7,804,696 | -0.57(-0.85%) |
Mar 16, 2017 | 67.21 | 67.59 | 66.79 | 67.23 | 5,711,542 | +0.67(+1.01%) |
Mar 15, 2017 | 66.37 | 66.77 | 66.01 | 66.55 | 2,865,111 | +0.57(+0.86%) |
Mar 14, 2017 | 66.06 | 66.20 | 65.71 | 65.99 | 2,894,160 | -0.09(-0.13%) |
Mar 13, 2017 | 66.21 | 66.31 | 65.96 | 66.08 | 3,012,281 | -0.24(-0.36%) |
Mar 10, 2017 | 66.73 | 66.74 | 66.13 | 66.32 | 3,142,225 | -0.01(-0.02%) |
Mar 09, 2017 | 65.78 | 66.37 | 65.67 | 66.33 | 2,909,589 | +0.46(+0.69%) |
Mar 08, 2017 | 65.71 | 66.07 | 65.54 | 65.87 | 2,807,529 | +0.07(+0.11%) |
Mar 07, 2017 | 65.81 | 66.26 | 65.74 | 65.80 | 2,057,412 | -0.26(-0.39%) |
Mar 06, 2017 | 65.96 | 66.32 | 65.79 | 66.06 | 2,821,851 | -0.25(-0.37%) |
Mar 03, 2017 | 66.13 | 66.31 | 65.81 | 66.31 | 2,281,057 | +0.16(+0.24%) |
Mar 02, 2017 | 66.31 | 66.45 | 65.79 | 66.15 | 3,522,534 | -0.11(-0.16%) |
Mar 01, 2017 | 66.50 | 66.61 | 65.69 | 66.26 | 3,930,630 | +0.38(+0.57%) |
Feb 28, 2017 | 65.28 | 66.22 | 65.05 | 65.88 | 5,913,193 | +0.65(+0.99%) |
Feb 27, 2017 | 66.67 | 66.86 | 65.03 | 65.23 | 8,452,334 | -1.78(-2.65%) |
Feb 24, 2017 | 67.32 | 67.53 | 66.64 | 67.01 | 3,709,367 | +0.10(+0.15%) |
Feb 23, 2017 | 67.16 | 67.40 | 66.49 | 66.91 | 4,029,587 | -0.30(-0.45%) |
Feb 22, 2017 | 68.29 | 68.39 | 66.95 | 67.21 | 6,944,345 | -1.09(-1.59%) |
Feb 21, 2017 | 66.10 | 68.74 | 65.77 | 68.30 | 20,031,160 | -1.28(-1.84%) |
Feb 17, 2017 | 69.58 | 69.58 | 69.58 | 0 | +6.75(+10.74%) | |
Feb 16, 2017 | 64.15 | 64.68 | 62.17 | 62.84 | 14,702,096 | -2.75(-4.19%) |
Feb 15, 2017 | 65.61 | 65.73 | 64.98 | 65.58 | 4,281,884 | +0.21(+0.31%) |
Feb 14, 2017 | 65.20 | 65.56 | 64.87 | 65.38 | 3,226,971 | +0.17(+0.25%) |
Feb 13, 2017 | 65.02 | 65.23 | 64.57 | 65.21 | 2,517,672 | +0.27(+0.42%) |
Feb 10, 2017 | 64.51 | 65.18 | 64.32 | 64.94 | 2,614,272 | +0.30(+0.47%) |
Feb 09, 2017 | 64.27 | 65.07 | 64.10 | 64.64 | 3,761,908 | +0.42(+0.66%) |
Feb 08, 2017 | 63.94 | 64.30 | 63.92 | 64.21 | 4,584,335 | +0.27(+0.43%) |
Feb 07, 2017 | 63.86 | 64.09 | 63.71 | 63.94 | 3,610,488 | +0.08(+0.12%) |
Feb 06, 2017 | 64.29 | 64.36 | 63.81 | 63.86 | 1,888,754 | -0.41(-0.64%) |
Feb 03, 2017 | 64.22 | 64.33 | 63.81 | 64.27 | 3,062,877 | +0.48(+0.74%) |
Feb 02, 2017 | 63.72 | 64.15 | 63.58 | 63.79 | 2,537,297 | +0.14(+0.23%) |
Feb 01, 2017 | 63.99 | 64.31 | 63.58 | 63.65 | 2,515,833 | -0.63(-0.99%) |
Jan 31, 2017 | 64.00 | 64.48 | 63.95 | 64.28 | 3,681,649 | +0.15(+0.24%) |
Jan 30, 2017 | 64.14 | 64.43 | 63.81 | 64.13 | 3,102,498 | -0.25(-0.39%) |
Jan 27, 2017 | 64.04 | 64.63 | 63.92 | 64.38 | 2,559,889 | +0.01(+0.02%) |
Jan 26, 2017 | 64.43 | 64.72 | 63.87 | 64.37 | 4,294,966 | +0.41(+0.64%) |
Jan 25, 2017 | 64.02 | 64.27 | 63.65 | 63.96 | 3,144,745 | +0.11(+0.17%) |
Jan 24, 2017 | 64.01 | 64.21 | 63.58 | 63.85 | 3,010,533 | -0.08(-0.12%) |
Jan 23, 2017 | 63.83 | 64.04 | 63.50 | 63.93 | 3,686,654 | -0.11(-0.17%) |
Jan 20, 2017 | 63.61 | 64.07 | 63.36 | 64.04 | 3,883,038 | +0.79(+1.25%) |
Jan 19, 2017 | 63.48 | 63.66 | 63.03 | 63.25 | 2,348,566 | -0.36(-0.57%) |
Jan 18, 2017 | 63.21 | 63.78 | 63.21 | 63.61 | 4,002,843 | +0.31(+0.49%) |
Jan 17, 2017 | 62.43 | 63.34 | 62.43 | 63.30 | 3,200,614 | +0.64(+1.02%) |
Jan 13, 2017 | 62.66 | 62.66 | 62.66 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 62.51 | 63.19 | 62.27 | 62.94 | 3,450,305 | +0.48(+0.76%) |
Jan 11, 2017 | 62.00 | 62.66 | 61.94 | 62.46 | 3,826,081 | +0.61(+0.99%) |
Jan 10, 2017 | 61.81 | 62.13 | 61.49 | 61.85 | 3,521,324 | -0.12(-0.19%) |
Jan 09, 2017 | 62.09 | 62.26 | 61.62 | 61.96 | 3,448,271 | -0.17(-0.28%) |
Jan 06, 2017 | 62.30 | 62.37 | 61.79 | 62.14 | 3,403,449 | -0.16(-0.25%) |
Jan 05, 2017 | 62.56 | 62.85 | 61.97 | 62.30 | 4,219,010 | -0.36(-0.57%) |
Jan 04, 2017 | 63.01 | 63.33 | 62.56 | 62.66 | 3,151,872 | -0.36(-0.57%) |
Jan 03, 2017 | 63.25 | 63.33 | 62.20 | 63.02 | 4,312,386 | +0.15(+0.24%) |
Dec 30, 2016 | 62.86 | 62.86 | 62.86 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 62.85 | 63.46 | 62.85 | 63.30 | 2,552,745 | +0.45(+0.71%) |
Dec 28, 2016 | 62.99 | 63.19 | 62.66 | 62.86 | 1,923,485 | -0.19(-0.31%) |
Dec 27, 2016 | 63.11 | 63.41 | 62.85 | 63.05 | 2,768,601 | +0.01(+0.01%) |
Dec 23, 2016 | 63.04 | 63.04 | 63.04 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.24 | 62.84 | 62.13 | 62.84 | 2,731,223 | +0.48(+0.77%) |
Dec 21, 2016 | 61.86 | 62.63 | 61.77 | 62.35 | 3,058,648 | +0.45(+0.73%) |
Dec 20, 2016 | 62.12 | 62.35 | 61.43 | 61.90 | 3,702,345 | -0.45(-0.72%) |
Dec 19, 2016 | 62.17 | 62.55 | 61.71 | 62.35 | 4,674,603 | +0.10(+0.16%) |
Dec 16, 2016 | 61.83 | 62.32 | 61.09 | 62.25 | 8,386,482 | +0.78(+1.28%) |
Dec 15, 2016 | 61.29 | 61.96 | 60.57 | 61.46 | 6,125,773 | +0.73(+1.20%) |
Dec 14, 2016 | 61.18 | 61.48 | 60.27 | 60.73 | 4,625,814 | -0.42(-0.68%) |
Dec 13, 2016 | 60.91 | 61.63 | 60.50 | 61.15 | 5,002,785 | +0.53(+0.88%) |
Dec 12, 2016 | 60.19 | 61.07 | 59.96 | 60.62 | 3,522,978 | +0.30(+0.50%) |
Dec 09, 2016 | 59.43 | 60.32 | 59.08 | 60.32 | 3,307,944 | +1.06(+1.79%) |
Dec 08, 2016 | 59.46 | 59.60 | 58.93 | 59.26 | 3,469,317 | -0.46(-0.77%) |
Dec 07, 2016 | 57.91 | 59.91 | 57.79 | 59.72 | 6,764,790 | +2.15(+3.74%) |
Dec 06, 2016 | 58.03 | 58.23 | 57.37 | 57.57 | 4,954,319 | -0.23(-0.40%) |
Dec 05, 2016 | 58.25 | 58.42 | 57.68 | 57.80 | 6,133,247 | -0.45(-0.78%) |
Dec 02, 2016 | 58.13 | 58.69 | 57.85 | 58.25 | 3,860,526 | +0.30(+0.52%) |
Dec 01, 2016 | 58.68 | 58.88 | 57.54 | 57.95 | 5,617,304 | -0.84(-1.42%) |
Nov 30, 2016 | 59.83 | 60.12 | 58.78 | 58.78 | 4,597,454 | -1.26(-2.10%) |
Nov 29, 2016 | 59.61 | 60.40 | 59.42 | 60.04 | 5,238,756 | +0.56(+0.94%) |
Nov 28, 2016 | 59.29 | 59.81 | 58.87 | 59.48 | 3,692,062 | +0.19(+0.33%) |
Nov 25, 2016 | 59.06 | 59.53 | 59.06 | 59.29 | 1,721,270 | +0.36(+0.62%) |
Nov 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -1.18(-1.96%) | |
Nov 22, 2016 | 59.94 | 60.38 | 59.83 | 60.11 | 3,704,558 | +0.32(+0.54%) |
Nov 21, 2016 | 58.99 | 59.91 | 58.76 | 59.78 | 3,509,625 | +0.79(+1.34%) |
Nov 18, 2016 | 59.11 | 59.28 | 58.63 | 58.99 | 3,799,336 | -0.22(-0.37%) |
Nov 17, 2016 | 58.83 | 59.21 | 58.26 | 59.21 | 4,422,859 | +0.31(+0.53%) |
Nov 16, 2016 | 58.17 | 59.15 | 58.10 | 58.90 | 4,654,602 | +0.90(+1.55%) |
Nov 15, 2016 | 57.59 | 58.41 | 57.34 | 58.00 | 8,007,182 | +0.76(+1.32%) |
Nov 14, 2016 | 57.90 | 58.35 | 57.13 | 57.24 | 6,244,433 | -0.81(-1.39%) |
Nov 11, 2016 | 57.90 | 58.43 | 57.30 | 58.05 | 5,807,404 | -0.15(-0.26%) |
Nov 10, 2016 | 60.78 | 61.14 | 57.58 | 58.20 | 10,693,567 | -2.52(-4.14%) |
Nov 09, 2016 | 61.60 | 62.01 | 60.17 | 60.71 | 7,129,567 | -2.43(-3.85%) |
Nov 08, 2016 | 61.64 | 63.50 | 61.52 | 63.14 | 3,904,933 | +1.65(+2.69%) |
Nov 07, 2016 | 60.99 | 61.54 | 60.26 | 61.49 | 5,737,576 | +1.42(+2.36%) |
Nov 04, 2016 | 58.63 | 60.93 | 57.90 | 60.08 | 10,947,528 | -1.57(-2.55%) |
Nov 03, 2016 | 62.99 | 63.17 | 61.56 | 61.65 | 7,052,621 | -1.36(-2.16%) |
Nov 02, 2016 | 63.35 | 63.39 | 62.89 | 63.01 | 2,683,086 | -0.16(-0.25%) |
Nov 01, 2016 | 63.62 | 63.74 | 62.98 | 63.17 | 3,557,265 | -0.41(-0.65%) |
Oct 31, 2016 | 63.22 | 63.73 | 63.12 | 63.58 | 5,005,849 | +0.62(+0.99%) |
Oct 28, 2016 | 62.53 | 63.38 | 62.53 | 62.96 | 2,477,733 | +0.28(+0.44%) |
Oct 27, 2016 | 63.02 | 63.17 | 62.32 | 62.68 | 2,976,897 | -0.28(-0.44%) |
Oct 26, 2016 | 63.27 | 63.40 | 62.84 | 62.96 | 2,117,228 | -0.20(-0.32%) |
Oct 25, 2016 | 63.78 | 64.10 | 63.02 | 63.16 | 4,505,033 | -0.39(-0.62%) |
Oct 24, 2016 | 63.34 | 63.77 | 63.27 | 63.55 | 2,440,548 | +0.71(+1.13%) |
Oct 21, 2016 | 62.65 | 63.03 | 62.17 | 62.84 | 2,919,159 | -0.03(-0.05%) |
Oct 20, 2016 | 62.34 | 63.44 | 62.34 | 62.87 | 3,724,365 | -0.09(-0.14%) |
Oct 19, 2016 | 63.57 | 63.58 | 62.58 | 62.96 | 3,806,661 | -0.61(-0.96%) |
Oct 18, 2016 | 64.40 | 64.44 | 63.54 | 63.57 | 3,833,238 | +0.07(+0.11%) |
Oct 17, 2016 | 63.42 | 63.62 | 62.92 | 63.49 | 3,089,532 | +0.21(+0.34%) |
Oct 14, 2016 | 62.43 | 63.40 | 62.23 | 63.28 | 3,342,122 | +1.06(+1.70%) |
Oct 13, 2016 | 62.04 | 62.42 | 61.83 | 62.22 | 4,003,840 | -0.06(-0.10%) |
Oct 12, 2016 | 63.23 | 63.23 | 62.19 | 62.29 | 4,299,037 | -0.07(-0.11%) |
Oct 11, 2016 | 63.07 | 63.26 | 62.23 | 62.36 | 3,509,650 | -0.90(-1.42%) |
Oct 10, 2016 | 62.50 | 63.38 | 62.50 | 63.26 | 2,815,590 | +0.79(+1.26%) |
Oct 07, 2016 | 62.73 | 62.73 | 61.97 | 62.47 | 2,411,414 | -0.06(-0.10%) |
Oct 06, 2016 | 62.21 | 62.66 | 62.03 | 62.54 | 1,639,791 | +0.08(+0.13%) |
Oct 05, 2016 | 63.13 | 63.13 | 62.43 | 62.46 | 2,673,471 | -0.46(-0.73%) |
Oct 04, 2016 | 63.82 | 63.82 | 62.68 | 62.92 | 2,714,836 | -0.76(-1.19%) |
Oct 03, 2016 | 63.79 | 63.94 | 63.44 | 63.67 | 2,599,191 | -0.31(-0.48%) |
Sep 30, 2016 | 63.62 | 64.27 | 63.51 | 63.98 | 3,458,019 | +0.67(+1.06%) |
Sep 29, 2016 | 63.78 | 63.92 | 63.19 | 63.31 | 1,927,211 | -0.70(-1.09%) |
Sep 28, 2016 | 64.03 | 64.06 | 63.48 | 64.01 | 2,260,159 | +0.23(+0.36%) |
Sep 27, 2016 | 63.44 | 63.97 | 63.27 | 63.78 | 2,107,978 | +0.50(+0.79%) |
Sep 26, 2016 | 63.46 | 63.60 | 62.94 | 63.28 | 2,080,948 | -0.21(-0.34%) |
Sep 23, 2016 | 63.75 | 63.97 | 63.38 | 63.49 | 2,052,342 | -0.16(-0.25%) |
Sep 22, 2016 | 63.35 | 63.73 | 63.14 | 63.65 | 2,122,023 | +0.81(+1.30%) |
Sep 21, 2016 | 62.37 | 63.02 | 62.01 | 62.84 | 3,626,832 | +0.56(+0.91%) |
Sep 20, 2016 | 62.53 | 62.70 | 62.26 | 62.27 | 4,222,773 | +0.11(+0.17%) |
Sep 19, 2016 | 63.53 | 63.62 | 62.12 | 62.16 | 5,641,447 | -1.41(-2.22%) |
Sep 16, 2016 | 63.49 | 63.71 | 62.65 | 63.57 | 6,263,064 | -0.16(-0.26%) |
Sep 15, 2016 | 62.44 | 63.80 | 62.42 | 63.74 | 2,752,724 | +1.07(+1.70%) |
Sep 14, 2016 | 62.99 | 63.49 | 62.46 | 62.67 | 2,673,104 | -0.42(-0.67%) |
Sep 13, 2016 | 63.81 | 63.81 | 62.51 | 63.09 | 3,609,141 | -0.21(-0.33%) |
Sep 12, 2016 | 61.17 | 63.40 | 61.01 | 63.30 | 4,217,973 | +1.85(+3.01%) |
Sep 09, 2016 | 63.07 | 63.17 | 61.44 | 61.45 | 5,369,238 | -2.30(-3.61%) |
Sep 08, 2016 | 64.12 | 64.18 | 63.41 | 63.75 | 3,066,095 | -0.43(-0.67%) |
Sep 07, 2016 | 63.78 | 64.19 | 63.59 | 64.18 | 4,679,428 | +0.04(+0.06%) |
Sep 06, 2016 | 64.11 | 64.46 | 63.71 | 64.14 | 2,499,183 | +0.09(+0.15%) |
Sep 02, 2016 | 64.26 | 64.05 | 64.05 | 64.05 | 2,884,914 | +0.09(+0.15%) |
Sep 01, 2016 | 64.02 | 64.12 | 63.29 | 63.96 | 3,099,487 | -0.01(-0.01%) |
Aug 31, 2016 | 62.98 | 64.20 | 62.98 | 63.97 | 3,772,355 | +1.09(+1.73%) |
Aug 30, 2016 | 63.35 | 63.49 | 62.74 | 62.88 | 2,576,351 | -0.43(-0.68%) |
Aug 29, 2016 | 63.15 | 63.48 | 62.99 | 63.31 | 2,357,480 | +0.29(+0.45%) |
Aug 26, 2016 | 63.64 | 63.94 | 62.84 | 63.02 | 2,607,197 | -0.52(-0.82%) |
Aug 25, 2016 | 63.61 | 64.29 | 63.40 | 63.54 | 2,554,454 | -0.04(-0.06%) |
Aug 24, 2016 | 63.50 | 63.61 | 62.92 | 63.58 | 3,611,123 | +0.06(+0.09%) |
Aug 23, 2016 | 64.08 | 64.24 | 63.44 | 63.52 | 2,845,153 | -0.36(-0.56%) |
Aug 22, 2016 | 63.81 | 64.18 | 63.56 | 63.88 | 2,947,649 | +0.04(+0.06%) |
Aug 19, 2016 | 63.62 | 64.04 | 63.44 | 63.84 | 2,387,241 | +0.11(+0.18%) |
Aug 18, 2016 | 63.40 | 63.80 | 63.26 | 63.73 | 2,567,638 | +0.25(+0.39%) |
Aug 17, 2016 | 63.22 | 63.52 | 62.65 | 63.48 | 2,581,527 | +0.32(+0.51%) |
Aug 16, 2016 | 63.21 | 63.31 | 62.66 | 63.16 | 3,182,565 | -0.09(-0.13%) |
Aug 15, 2016 | 63.69 | 63.82 | 63.08 | 63.25 | 2,339,488 | -0.34(-0.54%) |
Aug 12, 2016 | 63.35 | 64.23 | 63.35 | 63.59 | 2,167,984 | +0.09(+0.13%) |
Aug 11, 2016 | 63.69 | 64.20 | 63.40 | 63.50 | 3,646,245 | +0.06(+0.10%) |
Aug 10, 2016 | 63.74 | 63.86 | 63.17 | 63.44 | 2,004,449 | -0.31(-0.48%) |
Aug 09, 2016 | 63.14 | 63.89 | 63.00 | 63.74 | 3,205,419 | +0.73(+1.16%) |
Aug 08, 2016 | 62.98 | 63.04 | 62.19 | 63.01 | 3,419,725 | -0.03(-0.05%) |
Aug 05, 2016 | 63.79 | 64.25 | 62.83 | 63.04 | 7,192,159 | +2.31(+3.80%) |
Aug 04, 2016 | 60.44 | 60.80 | 60.12 | 60.73 | 4,535,981 | +0.45(+0.75%) |
Aug 03, 2016 | 60.57 | 60.69 | 59.82 | 60.28 | 3,508,874 | -0.18(-0.29%) |
Aug 02, 2016 | 60.88 | 60.88 | 60.09 | 60.46 | 3,989,169 | -0.58(-0.95%) |
Aug 01, 2016 | 61.27 | 61.47 | 60.72 | 61.04 | 3,913,353 | -0.30(-0.49%) |
Jul 29, 2016 | 61.22 | 61.51 | 60.96 | 61.34 | 2,505,481 | +0.31(+0.50%) |
Jul 28, 2016 | 60.83 | 61.21 | 60.52 | 61.03 | 3,084,958 | +0.23(+0.39%) |
Jul 27, 2016 | 62.04 | 62.10 | 60.49 | 60.80 | 5,537,641 | -1.02(-1.64%) |
Jul 26, 2016 | 62.86 | 63.04 | 61.80 | 61.81 | 2,187,453 | -0.96(-1.53%) |
Jul 25, 2016 | 62.59 | 62.78 | 62.36 | 62.77 | 2,038,567 | +0.18(+0.28%) |
Jul 22, 2016 | 62.49 | 62.83 | 62.35 | 62.59 | 2,849,238 | +0.37(+0.59%) |
Jul 21, 2016 | 62.55 | 62.61 | 62.00 | 62.22 | 2,931,171 | -0.38(-0.60%) |
Jul 20, 2016 | 63.10 | 63.15 | 62.44 | 62.60 | 3,140,176 | -0.57(-0.90%) |
Jul 19, 2016 | 63.08 | 63.27 | 62.69 | 63.17 | 2,467,170 | -0.09(-0.15%) |
Jul 18, 2016 | 63.25 | 63.40 | 62.86 | 63.26 | 2,492,066 | +0.17(+0.27%) |
Jul 15, 2016 | 63.12 | 63.35 | 62.57 | 63.09 | 3,256,237 | +0.37(+0.59%) |
Jul 14, 2016 | 63.29 | 63.36 | 62.38 | 62.72 | 4,870,223 | -0.48(-0.76%) |
Jul 13, 2016 | 62.36 | 63.25 | 62.22 | 63.20 | 3,806,224 | +0.87(+1.39%) |
Jul 12, 2016 | 63.54 | 63.70 | 62.22 | 62.34 | 6,145,026 | -1.45(-2.27%) |
Jul 11, 2016 | 63.85 | 64.01 | 63.41 | 63.79 | 4,028,850 | -0.01(-0.01%) |
Jul 08, 2016 | 63.85 | 64.08 | 63.41 | 63.79 | 5,216,317 | +0.38(+0.60%) |
Jul 07, 2016 | 63.59 | 63.77 | 63.05 | 63.41 | 3,557,187 | +0.40(+0.64%) |
Jul 05, 2016 | 62.61 | 63.54 | 62.12 | 63.00 | 4,676,633 | +0.36(+0.57%) |
Jul 01, 2016 | 62.89 | 62.65 | 62.65 | 62.65 | 3,593,412 | -0.17(-0.27%) |
Jun 30, 2016 | 61.34 | 62.93 | 61.22 | 62.82 | 7,846,894 | +1.69(+2.76%) |
Jun 29, 2016 | 60.37 | 61.29 | 60.14 | 61.13 | 4,716,224 | +0.94(+1.57%) |
Jun 28, 2016 | 59.55 | 60.20 | 58.93 | 60.19 | 5,027,438 | +0.81(+1.36%) |
Jun 27, 2016 | 59.09 | 59.53 | 58.69 | 59.38 | 5,047,226 | -0.07(-0.12%) |
Jun 24, 2016 | 59.43 | 60.42 | 59.23 | 59.45 | 16,819,984 | -1.87(-3.06%) |
Jun 23, 2016 | 61.02 | 61.33 | 60.65 | 61.32 | 3,453,708 | +0.82(+1.36%) |
Jun 22, 2016 | 61.02 | 61.05 | 60.41 | 60.50 | 2,762,553 | -0.34(-0.56%) |
Jun 21, 2016 | 60.73 | 61.37 | 60.70 | 60.84 | 2,751,741 | +0.13(+0.22%) |
Jun 20, 2016 | 60.70 | 61.41 | 60.52 | 60.70 | 4,019,956 | +0.48(+0.80%) |
Jun 17, 2016 | 60.59 | 60.61 | 59.65 | 60.22 | 7,784,222 | -0.33(-0.54%) |
Jun 16, 2016 | 60.12 | 60.58 | 59.63 | 60.55 | 3,286,170 | +0.31(+0.52%) |
Jun 15, 2016 | 60.35 | 60.63 | 59.90 | 60.24 | 4,179,481 | -0.03(-0.05%) |
Jun 14, 2016 | 60.31 | 60.56 | 59.87 | 60.26 | 3,715,122 | -0.05(-0.08%) |
Jun 13, 2016 | 60.54 | 60.88 | 60.10 | 60.31 | 3,930,158 | -0.28(-0.46%) |
Jun 10, 2016 | 60.78 | 60.78 | 60.14 | 60.59 | 2,983,066 | -0.20(-0.33%) |
Jun 09, 2016 | 60.29 | 60.87 | 60.19 | 60.79 | 2,955,798 | +0.31(+0.52%) |
Jun 08, 2016 | 60.39 | 60.65 | 59.87 | 60.48 | 2,475,030 | +0.31(+0.51%) |
Jun 07, 2016 | 60.47 | 60.83 | 60.08 | 60.17 | 3,457,298 | -0.17(-0.28%) |
Jun 06, 2016 | 60.70 | 60.78 | 60.13 | 60.34 | 3,595,315 | -0.22(-0.36%) |
Jun 03, 2016 | 60.35 | 60.65 | 60.14 | 60.56 | 4,269,586 | +0.37(+0.61%) |
Jun 02, 2016 | 59.55 | 60.20 | 59.32 | 60.19 | 3,108,802 | +0.59(+0.99%) |
Jun 01, 2016 | 58.99 | 59.63 | 58.93 | 59.60 | 2,754,129 | +0.54(+0.91%) |
May 31, 2016 | 59.75 | 59.95 | 58.70 | 59.06 | 5,554,529 | -0.65(-1.08%) |
May 27, 2016 | 59.40 | 59.71 | 59.71 | 59.71 | 1,792,692 | +0.21(+0.35%) |
May 26, 2016 | 59.65 | 60.22 | 59.47 | 59.50 | 3,414,137 | -0.33(-0.55%) |
May 25, 2016 | 59.33 | 60.19 | 59.02 | 59.83 | 3,804,928 | +0.44(+0.75%) |
May 24, 2016 | 58.62 | 59.50 | 58.32 | 59.39 | 3,383,090 | +0.99(+1.70%) |
May 23, 2016 | 58.18 | 58.70 | 58.12 | 58.39 | 2,831,903 | +0.28(+0.47%) |
May 20, 2016 | 58.10 | 58.43 | 57.70 | 58.12 | 3,857,522 | -0.41(-0.70%) |
May 19, 2016 | 57.01 | 58.53 | 56.84 | 58.53 | 5,577,347 | +1.28(+2.24%) |
May 18, 2016 | 57.79 | 58.02 | 56.74 | 57.24 | 12,331,629 | -0.69(-1.19%) |
May 17, 2016 | 60.42 | 60.68 | 57.66 | 57.93 | 10,479,971 | -2.62(-4.32%) |
May 16, 2016 | 60.17 | 60.81 | 59.97 | 60.55 | 2,924,022 | +0.52(+0.87%) |
May 13, 2016 | 60.66 | 60.96 | 59.74 | 60.03 | 4,052,005 | -0.85(-1.40%) |
May 12, 2016 | 60.28 | 61.11 | 60.04 | 60.88 | 3,442,599 | +0.80(+1.34%) |
May 11, 2016 | 60.62 | 61.02 | 60.07 | 60.08 | 4,005,609 | -0.66(-1.09%) |
May 10, 2016 | 59.54 | 60.78 | 59.39 | 60.74 | 5,096,432 | +1.33(+2.23%) |
May 09, 2016 | 59.23 | 59.79 | 58.98 | 59.42 | 4,640,591 | +0.18(+0.31%) |
May 06, 2016 | 58.41 | 59.26 | 57.78 | 59.23 | 5,663,537 | +0.73(+1.24%) |
May 05, 2016 | 58.50 | 59.30 | 58.34 | 58.51 | 12,237,610 | +2.11(+3.74%) |
May 04, 2016 | 55.34 | 56.62 | 55.21 | 56.40 | 6,642,926 | +0.92(+1.65%) |
May 03, 2016 | 55.72 | 55.91 | 55.16 | 55.48 | 3,556,943 | -0.59(-1.06%) |
May 02, 2016 | 55.05 | 56.59 | 55.00 | 56.07 | 5,248,151 | +1.02(+1.86%) |
Apr 29, 2016 | 54.73 | 55.20 | 54.39 | 55.05 | 4,550,465 | -0.20(-0.37%) |
Apr 28, 2016 | 55.39 | 55.87 | 55.06 | 55.26 | 2,783,285 | -0.52(-0.94%) |
Apr 27, 2016 | 55.86 | 56.06 | 54.99 | 55.78 | 3,190,257 | +0.28(+0.51%) |
Apr 26, 2016 | 55.50 | 56.09 | 55.36 | 55.49 | 3,283,930 | -0.02(-0.04%) |
Apr 25, 2016 | 54.92 | 55.59 | 54.68 | 55.52 | 3,295,523 | +0.44(+0.81%) |
Apr 22, 2016 | 54.08 | 55.11 | 54.08 | 55.07 | 3,417,491 | +0.96(+1.77%) |
Apr 21, 2016 | 54.85 | 54.95 | 54.04 | 54.11 | 2,993,189 | -0.83(-1.51%) |
Apr 20, 2016 | 55.24 | 55.48 | 54.65 | 54.95 | 2,648,235 | -0.27(-0.49%) |
Apr 19, 2016 | 55.24 | 55.62 | 54.90 | 55.21 | 3,674,670 | -0.03(-0.05%) |
Apr 18, 2016 | 54.95 | 55.26 | 54.49 | 55.24 | 3,130,284 | +0.20(+0.37%) |
Apr 15, 2016 | 54.69 | 55.21 | 54.39 | 55.04 | 4,314,332 | +0.62(+1.14%) |
Apr 14, 2016 | 54.58 | 54.87 | 54.22 | 54.42 | 4,467,835 | -0.16(-0.30%) |
Apr 13, 2016 | 55.48 | 55.52 | 54.36 | 54.58 | 4,603,798 | -0.66(-1.19%) |
Apr 12, 2016 | 55.00 | 55.45 | 54.68 | 55.23 | 3,330,054 | +0.30(+0.54%) |
Apr 11, 2016 | 55.52 | 55.67 | 54.90 | 54.94 | 4,105,199 | -0.39(-0.71%) |
Apr 08, 2016 | 54.98 | 55.42 | 54.68 | 55.33 | 3,033,398 | +0.68(+1.25%) |
Apr 07, 2016 | 55.02 | 55.21 | 54.31 | 54.65 | 4,561,299 | -0.61(-1.10%) |
Apr 06, 2016 | 55.30 | 55.30 | 54.65 | 55.26 | 3,433,876 | +0.25(+0.45%) |
Apr 05, 2016 | 55.33 | 55.60 | 54.92 | 55.01 | 3,800,014 | -0.59(-1.07%) |
Apr 04, 2016 | 55.69 | 55.77 | 55.27 | 55.60 | 4,956,717 | -0.16(-0.29%) |