Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.74 | 77.74 | 77.74 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.58 | 78.69 | 78.14 | 78.34 | 1,691,852 | -0.04(-0.05%) |
Dec 28, 2016 | 79.37 | 79.45 | 78.33 | 78.38 | 1,656,676 | -0.73(-0.93%) |
Dec 27, 2016 | 79.45 | 79.63 | 78.93 | 79.11 | 1,461,586 | +0.05(+0.06%) |
Dec 23, 2016 | 79.07 | 79.07 | 79.07 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.89 | 79.92 | 78.35 | 78.73 | 2,738,758 | -1.05(-1.32%) |
Dec 21, 2016 | 79.99 | 80.34 | 79.69 | 79.78 | 1,933,884 | -0.24(-0.29%) |
Dec 20, 2016 | 80.17 | 80.65 | 79.74 | 80.02 | 2,805,182 | +0.23(+0.28%) |
Dec 19, 2016 | 80.63 | 80.86 | 79.65 | 79.79 | 3,338,641 | -1.12(-1.38%) |
Dec 16, 2016 | 79.82 | 81.00 | 79.26 | 80.91 | 10,632,493 | +1.62(+2.04%) |
Dec 15, 2016 | 79.39 | 80.25 | 78.91 | 79.29 | 3,515,934 | +0.37(+0.46%) |
Dec 14, 2016 | 79.50 | 79.97 | 78.76 | 78.92 | 2,139,823 | -0.43(-0.55%) |
Dec 13, 2016 | 78.98 | 79.88 | 78.85 | 79.36 | 2,636,445 | +0.46(+0.58%) |
Dec 12, 2016 | 78.44 | 78.96 | 77.81 | 78.90 | 2,218,652 | +0.34(+0.43%) |
Dec 09, 2016 | 78.96 | 78.96 | 78.12 | 78.56 | 2,537,936 | +0.06(+0.07%) |
Dec 08, 2016 | 79.06 | 79.54 | 78.18 | 78.50 | 4,316,570 | -0.40(-0.51%) |
Dec 07, 2016 | 77.21 | 79.23 | 76.97 | 78.91 | 4,216,651 | +1.73(+2.24%) |
Dec 06, 2016 | 76.16 | 77.19 | 75.85 | 77.18 | 3,092,006 | +1.02(+1.33%) |
Dec 05, 2016 | 75.70 | 76.40 | 75.26 | 76.16 | 3,730,899 | +1.69(+2.27%) |
Dec 02, 2016 | 74.45 | 75.47 | 74.08 | 74.47 | 2,945,237 | -0.58(-0.78%) |
Dec 01, 2016 | 73.78 | 75.49 | 73.78 | 75.05 | 4,389,324 | +0.98(+1.32%) |
Nov 30, 2016 | 74.35 | 74.64 | 73.37 | 74.07 | 3,765,315 | -0.31(-0.42%) |
Nov 29, 2016 | 73.42 | 74.83 | 73.42 | 74.38 | 3,646,330 | +0.98(+1.33%) |
Nov 28, 2016 | 72.92 | 73.83 | 72.43 | 73.41 | 3,634,058 | -0.42(-0.57%) |
Nov 25, 2016 | 73.43 | 74.19 | 72.64 | 73.83 | 1,126,900 | +0.41(+0.56%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.76 | 73.32 | 72.55 | 73.20 | 2,878,256 | +0.53(+0.72%) |
Nov 21, 2016 | 72.44 | 73.17 | 72.29 | 72.67 | 2,771,211 | +0.42(+0.59%) |
Nov 18, 2016 | 72.51 | 72.72 | 72.16 | 72.25 | 1,758,775 | -0.31(-0.43%) |
Nov 17, 2016 | 72.60 | 73.08 | 72.33 | 72.56 | 2,450,532 | -0.09(-0.13%) |
Nov 16, 2016 | 72.48 | 73.22 | 72.38 | 72.65 | 2,933,692 | -0.13(-0.18%) |
Nov 15, 2016 | 72.12 | 72.91 | 71.87 | 72.78 | 4,124,942 | +0.44(+0.61%) |
Nov 14, 2016 | 68.84 | 72.88 | 68.80 | 72.34 | 7,802,305 | +3.61(+5.25%) |
Nov 11, 2016 | 68.51 | 69.18 | 68.14 | 68.74 | 3,188,989 | -0.03(-0.04%) |
Nov 10, 2016 | 69.79 | 70.33 | 68.58 | 68.76 | 5,630,808 | -0.62(-0.89%) |
Nov 09, 2016 | 66.65 | 69.57 | 66.50 | 69.38 | 5,363,568 | +0.99(+1.45%) |
Nov 08, 2016 | 65.56 | 68.97 | 64.66 | 68.39 | 8,417,119 | +1.80(+2.70%) |
Nov 07, 2016 | 66.18 | 66.67 | 65.82 | 66.59 | 3,817,470 | +1.40(+2.14%) |
Nov 04, 2016 | 64.33 | 66.12 | 64.33 | 65.20 | 4,428,254 | +0.35(+0.53%) |
Nov 03, 2016 | 64.23 | 65.00 | 64.06 | 64.85 | 3,420,912 | +0.79(+1.23%) |
Nov 02, 2016 | 64.06 | 64.88 | 63.71 | 64.06 | 3,117,858 | +0.07(+0.12%) |
Nov 01, 2016 | 64.33 | 64.62 | 63.44 | 63.99 | 3,360,272 | -0.36(-0.55%) |
Oct 31, 2016 | 63.43 | 64.59 | 63.43 | 64.34 | 2,880,396 | +1.18(+1.87%) |
Oct 28, 2016 | 62.73 | 63.58 | 62.46 | 63.16 | 2,127,894 | +0.49(+0.78%) |
Oct 27, 2016 | 62.47 | 62.71 | 62.01 | 62.68 | 2,463,697 | +0.22(+0.35%) |
Oct 26, 2016 | 62.26 | 62.74 | 61.73 | 62.46 | 4,079,475 | -0.49(-0.77%) |
Oct 25, 2016 | 63.09 | 63.23 | 62.75 | 62.95 | 2,176,185 | -0.16(-0.25%) |
Oct 24, 2016 | 63.45 | 64.13 | 63.09 | 63.11 | 2,787,053 | +0.22(+0.36%) |
Oct 21, 2016 | 62.81 | 63.23 | 62.37 | 62.88 | 1,980,973 | -0.24(-0.39%) |
Oct 20, 2016 | 63.45 | 63.55 | 62.55 | 63.13 | 2,208,575 | -0.52(-0.82%) |
Oct 19, 2016 | 63.64 | 63.92 | 63.44 | 63.65 | 1,742,401 | +0.12(+0.19%) |
Oct 18, 2016 | 63.43 | 63.75 | 62.97 | 63.53 | 3,221,061 | +0.85(+1.36%) |
Oct 17, 2016 | 63.08 | 63.46 | 62.60 | 62.68 | 1,742,277 | -0.50(-0.79%) |
Oct 14, 2016 | 63.15 | 63.57 | 62.76 | 63.17 | 2,834,557 | +0.17(+0.27%) |
Oct 13, 2016 | 62.13 | 63.07 | 61.87 | 63.00 | 3,690,908 | +0.34(+0.54%) |
Oct 12, 2016 | 62.38 | 62.82 | 62.22 | 62.67 | 2,333,889 | +0.28(+0.45%) |
Oct 11, 2016 | 62.86 | 63.18 | 61.97 | 62.39 | 7,172,945 | -0.73(-1.16%) |
Oct 10, 2016 | 63.27 | 63.74 | 63.10 | 63.12 | 2,113,205 | +0.23(+0.37%) |
Oct 07, 2016 | 63.21 | 63.55 | 62.51 | 62.88 | 3,074,700 | -0.35(-0.55%) |
Oct 06, 2016 | 63.08 | 63.35 | 62.60 | 63.23 | 2,418,741 | +0.04(+0.06%) |
Oct 05, 2016 | 62.95 | 63.40 | 62.90 | 63.19 | 2,729,263 | +0.34(+0.54%) |
Oct 04, 2016 | 63.06 | 63.16 | 62.63 | 62.85 | 2,935,302 | -0.32(-0.50%) |
Oct 03, 2016 | 63.07 | 63.48 | 63.02 | 63.17 | 2,775,003 | +0.11(+0.18%) |
Sep 30, 2016 | 63.13 | 63.44 | 62.70 | 63.06 | 6,498,275 | +0.22(+0.34%) |
Sep 29, 2016 | 62.95 | 63.77 | 62.73 | 62.85 | 3,397,258 | -0.26(-0.42%) |
Sep 28, 2016 | 62.79 | 63.16 | 62.47 | 63.11 | 4,910,367 | +0.31(+0.49%) |
Sep 27, 2016 | 62.94 | 63.61 | 62.71 | 62.80 | 5,198,782 | -0.09(-0.15%) |
Sep 26, 2016 | 64.81 | 64.84 | 62.76 | 62.89 | 5,406,658 | -1.21(-1.88%) |
Sep 23, 2016 | 64.96 | 65.04 | 63.78 | 64.10 | 12,727,877 | -1.23(-1.88%) |
Sep 22, 2016 | 66.07 | 66.25 | 65.10 | 65.33 | 18,750,772 | -0.37(-0.56%) |
Sep 21, 2016 | 65.37 | 65.88 | 64.85 | 65.69 | 16,999,252 | +0.47(+0.72%) |
Sep 20, 2016 | 64.26 | 66.20 | 64.03 | 65.22 | 12,235,257 | +1.49(+2.34%) |
Sep 19, 2016 | 64.34 | 64.70 | 63.37 | 63.73 | 1,924,894 | -0.33(-0.51%) |
Sep 16, 2016 | 64.41 | 64.46 | 63.53 | 64.06 | 3,507,576 | -0.56(-0.87%) |
Sep 15, 2016 | 63.89 | 64.81 | 63.54 | 64.62 | 3,518,753 | +0.75(+1.17%) |
Sep 14, 2016 | 63.61 | 64.50 | 62.90 | 63.87 | 4,638,572 | +0.07(+0.12%) |
Sep 13, 2016 | 63.61 | 64.39 | 63.28 | 63.80 | 4,499,371 | -0.38(-0.60%) |
Sep 12, 2016 | 62.19 | 64.30 | 62.05 | 64.18 | 3,381,039 | +1.55(+2.47%) |
Sep 09, 2016 | 65.30 | 65.42 | 62.53 | 62.63 | 4,163,772 | -2.68(-4.10%) |
Sep 08, 2016 | 65.76 | 65.76 | 65.17 | 65.31 | 2,016,577 | -0.35(-0.53%) |
Sep 07, 2016 | 65.70 | 65.84 | 65.29 | 65.65 | 1,910,581 | +0.29(+0.44%) |
Sep 06, 2016 | 66.14 | 66.31 | 65.24 | 65.36 | 2,429,140 | -0.81(-1.23%) |
Sep 02, 2016 | 66.58 | 66.18 | 66.18 | 66.18 | 2,754,202 | -0.16(-0.24%) |
Sep 01, 2016 | 66.59 | 67.10 | 66.10 | 66.33 | 3,373,273 | -0.19(-0.28%) |
Aug 31, 2016 | 67.31 | 67.61 | 66.51 | 66.52 | 2,506,335 | -0.93(-1.38%) |
Aug 30, 2016 | 68.30 | 68.31 | 67.32 | 67.45 | 2,494,919 | -0.70(-1.03%) |
Aug 29, 2016 | 67.97 | 68.84 | 67.97 | 68.15 | 2,099,210 | +0.26(+0.38%) |
Aug 26, 2016 | 68.37 | 68.63 | 67.66 | 67.89 | 2,434,481 | -0.21(-0.31%) |
Aug 25, 2016 | 67.57 | 68.18 | 67.43 | 68.11 | 3,231,733 | +0.51(+0.76%) |
Aug 24, 2016 | 68.05 | 68.33 | 67.45 | 67.59 | 1,565,425 | -0.61(-0.89%) |
Aug 23, 2016 | 68.48 | 68.49 | 68.06 | 68.20 | 1,860,607 | +0.11(+0.16%) |
Aug 22, 2016 | 68.69 | 68.93 | 67.72 | 68.09 | 5,080,416 | -0.90(-1.30%) |
Aug 19, 2016 | 67.73 | 69.00 | 67.46 | 68.98 | 2,523,937 | +0.94(+1.38%) |
Aug 18, 2016 | 68.03 | 68.32 | 67.44 | 68.04 | 1,140,004 | -0.05(-0.07%) |
Aug 17, 2016 | 68.01 | 68.14 | 67.41 | 68.09 | 1,836,481 | +0.21(+0.32%) |
Aug 16, 2016 | 68.02 | 68.18 | 67.54 | 67.87 | 2,615,737 | -0.09(-0.14%) |
Aug 15, 2016 | 67.23 | 68.21 | 67.16 | 67.97 | 2,177,339 | +0.88(+1.31%) |
Aug 12, 2016 | 66.59 | 67.66 | 66.49 | 67.09 | 1,913,796 | -0.15(-0.22%) |
Aug 11, 2016 | 67.13 | 67.47 | 66.81 | 67.24 | 1,447,732 | +0.22(+0.33%) |
Aug 10, 2016 | 67.17 | 67.64 | 66.70 | 67.01 | 2,511,556 | +0.01(+0.01%) |
Aug 09, 2016 | 67.73 | 68.06 | 66.90 | 67.01 | 2,830,604 | -0.64(-0.95%) |
Aug 08, 2016 | 68.07 | 68.29 | 67.43 | 67.65 | 4,056,063 | -0.16(-0.23%) |
Aug 05, 2016 | 67.79 | 68.21 | 67.43 | 67.81 | 1,979,789 | +0.47(+0.69%) |
Aug 04, 2016 | 66.48 | 67.37 | 65.85 | 67.34 | 2,117,289 | +0.84(+1.26%) |
Aug 03, 2016 | 65.69 | 66.59 | 65.42 | 66.50 | 3,097,860 | +0.67(+1.02%) |
Aug 02, 2016 | 66.39 | 66.41 | 64.98 | 65.83 | 2,696,595 | -0.56(-0.84%) |
Aug 01, 2016 | 66.67 | 66.90 | 65.96 | 66.39 | 2,397,369 | -0.48(-0.71%) |
Jul 29, 2016 | 66.51 | 67.01 | 66.11 | 66.87 | 2,582,421 | +0.16(+0.24%) |
Jul 28, 2016 | 64.83 | 66.81 | 64.35 | 66.71 | 3,917,584 | +0.92(+1.40%) |
Jul 27, 2016 | 66.26 | 66.38 | 65.02 | 65.78 | 4,300,131 | -1.05(-1.58%) |
Jul 26, 2016 | 66.32 | 66.89 | 65.93 | 66.84 | 2,714,786 | +0.43(+0.65%) |
Jul 25, 2016 | 66.14 | 66.54 | 65.90 | 66.41 | 2,992,012 | +0.21(+0.31%) |
Jul 22, 2016 | 65.56 | 66.32 | 65.33 | 66.20 | 1,971,138 | +0.57(+0.87%) |
Jul 21, 2016 | 64.93 | 65.72 | 64.78 | 65.63 | 2,765,782 | +0.48(+0.73%) |
Jul 20, 2016 | 65.48 | 65.68 | 65.04 | 65.16 | 2,054,764 | -0.26(-0.40%) |
Jul 19, 2016 | 65.19 | 65.44 | 64.71 | 65.42 | 3,282,219 | -0.22(-0.34%) |
Jul 18, 2016 | 65.46 | 65.98 | 65.27 | 65.64 | 2,210,811 | +0.18(+0.27%) |
Jul 15, 2016 | 65.67 | 65.80 | 64.61 | 65.47 | 1,971,377 | -0.23(-0.35%) |
Jul 14, 2016 | 66.12 | 66.21 | 65.60 | 65.70 | 2,438,966 | +0.31(+0.47%) |
Jul 13, 2016 | 66.71 | 66.73 | 64.89 | 65.39 | 3,660,682 | -1.06(-1.60%) |
Jul 12, 2016 | 65.72 | 66.68 | 65.70 | 66.46 | 4,193,460 | +1.06(+1.63%) |
Jul 11, 2016 | 65.14 | 65.53 | 64.93 | 65.39 | 3,520,459 | +0.25(+0.39%) |
Jul 08, 2016 | 64.34 | 65.31 | 63.75 | 65.14 | 3,953,446 | +1.39(+2.18%) |
Jul 07, 2016 | 63.40 | 64.08 | 62.86 | 63.75 | 3,129,492 | +1.18(+1.89%) |
Jul 05, 2016 | 63.27 | 63.37 | 62.26 | 62.57 | 3,317,495 | -0.65(-1.03%) |
Jul 01, 2016 | 61.91 | 63.22 | 63.22 | 63.22 | 3,582,553 | +1.24(+2.00%) |
Jun 30, 2016 | 61.25 | 62.25 | 60.51 | 61.98 | 4,642,600 | +1.45(+2.40%) |
Jun 29, 2016 | 58.93 | 60.93 | 58.91 | 60.52 | 4,503,633 | +2.15(+3.69%) |
Jun 28, 2016 | 57.98 | 58.50 | 57.49 | 58.37 | 4,306,903 | +1.29(+2.25%) |
Jun 27, 2016 | 59.04 | 59.51 | 56.77 | 57.08 | 6,967,348 | -2.52(-4.22%) |
Jun 24, 2016 | 61.89 | 62.80 | 59.54 | 59.60 | 6,631,487 | -4.70(-7.31%) |
Jun 23, 2016 | 63.78 | 64.34 | 63.45 | 64.30 | 2,651,436 | +1.12(+1.77%) |
Jun 22, 2016 | 63.31 | 63.80 | 62.87 | 63.18 | 3,851,873 | +0.04(+0.06%) |
Jun 21, 2016 | 63.16 | 63.26 | 62.60 | 63.14 | 2,604,848 | -0.12(-0.19%) |
Jun 20, 2016 | 62.63 | 63.84 | 62.54 | 63.27 | 3,314,443 | +1.28(+2.06%) |
Jun 17, 2016 | 61.16 | 62.10 | 61.09 | 61.99 | 3,462,964 | +0.82(+1.34%) |
Jun 16, 2016 | 61.06 | 61.31 | 60.00 | 61.17 | 2,938,554 | -0.12(-0.20%) |
Jun 15, 2016 | 61.05 | 62.23 | 61.00 | 61.29 | 3,145,961 | +0.32(+0.52%) |
Jun 14, 2016 | 61.19 | 61.54 | 60.59 | 60.97 | 3,602,064 | -0.54(-0.88%) |
Jun 13, 2016 | 61.88 | 62.48 | 61.49 | 61.51 | 3,080,301 | -0.49(-0.80%) |
Jun 10, 2016 | 61.94 | 62.19 | 61.62 | 62.01 | 2,737,654 | -0.68(-1.09%) |
Jun 09, 2016 | 62.61 | 62.87 | 62.17 | 62.69 | 2,736,251 | -0.32(-0.50%) |
Jun 08, 2016 | 62.93 | 63.30 | 61.85 | 63.00 | 3,745,920 | +0.23(+0.37%) |
Jun 07, 2016 | 63.48 | 63.55 | 62.68 | 62.77 | 2,469,308 | -0.50(-0.80%) |
Jun 06, 2016 | 63.45 | 63.65 | 62.99 | 63.28 | 1,960,091 | -0.17(-0.26%) |
Jun 03, 2016 | 63.30 | 63.79 | 62.48 | 63.44 | 3,112,214 | -0.46(-0.72%) |
Jun 02, 2016 | 62.29 | 64.17 | 62.14 | 63.90 | 4,160,029 | +1.28(+2.04%) |
Jun 01, 2016 | 61.76 | 62.75 | 61.24 | 62.62 | 4,181,452 | +1.04(+1.68%) |
May 31, 2016 | 61.87 | 62.03 | 61.47 | 61.59 | 2,545,178 | -0.25(-0.41%) |
May 27, 2016 | 61.33 | 61.84 | 61.84 | 61.84 | 1,736,267 | +0.70(+1.14%) |
May 26, 2016 | 61.72 | 61.73 | 60.96 | 61.14 | 2,171,908 | -0.60(-0.97%) |
May 25, 2016 | 60.96 | 61.87 | 60.77 | 61.74 | 2,949,450 | +0.77(+1.27%) |
May 24, 2016 | 60.78 | 61.19 | 60.50 | 60.96 | 2,435,955 | +0.48(+0.79%) |
May 23, 2016 | 60.64 | 60.73 | 60.14 | 60.49 | 2,146,607 | -0.11(-0.18%) |
May 20, 2016 | 60.41 | 60.96 | 60.34 | 60.60 | 3,225,733 | +0.01(+0.02%) |
May 19, 2016 | 60.75 | 60.85 | 59.79 | 60.59 | 3,788,485 | -0.69(-1.13%) |
May 18, 2016 | 62.48 | 62.73 | 60.73 | 61.28 | 4,877,521 | -1.16(-1.86%) |
May 17, 2016 | 62.86 | 63.51 | 62.21 | 62.44 | 2,936,295 | -0.42(-0.67%) |
May 16, 2016 | 62.09 | 63.28 | 61.87 | 62.86 | 2,852,355 | +0.77(+1.24%) |
May 13, 2016 | 62.86 | 63.55 | 61.56 | 62.09 | 4,106,091 | -1.01(-1.60%) |
May 12, 2016 | 64.38 | 64.51 | 62.61 | 63.10 | 2,773,038 | -0.88(-1.38%) |
May 11, 2016 | 65.29 | 65.29 | 63.83 | 63.99 | 2,865,495 | -1.43(-2.19%) |
May 10, 2016 | 64.24 | 65.42 | 63.74 | 65.42 | 6,717,534 | +1.23(+1.92%) |
May 09, 2016 | 64.43 | 64.56 | 63.77 | 64.18 | 2,499,778 | -0.08(-0.13%) |
May 06, 2016 | 64.07 | 64.51 | 63.46 | 64.26 | 2,016,646 | -0.05(-0.07%) |
May 05, 2016 | 64.48 | 64.84 | 64.10 | 64.31 | 3,294,152 | +0.04(+0.06%) |
May 04, 2016 | 64.49 | 64.82 | 63.86 | 64.27 | 4,667,217 | -0.81(-1.24%) |
May 03, 2016 | 64.66 | 65.35 | 64.18 | 65.08 | 5,031,003 | +0.06(+0.09%) |
May 02, 2016 | 65.30 | 65.43 | 64.56 | 65.03 | 4,928,486 | -0.05(-0.07%) |
Apr 29, 2016 | 64.04 | 65.39 | 63.73 | 65.07 | 6,985,833 | +0.79(+1.23%) |
Apr 28, 2016 | 62.79 | 65.69 | 62.72 | 64.28 | 7,777,834 | +0.52(+0.82%) |
Apr 27, 2016 | 62.25 | 63.97 | 62.21 | 63.76 | 6,699,607 | +1.56(+2.51%) |
Apr 26, 2016 | 62.58 | 62.68 | 61.74 | 62.20 | 4,788,338 | +0.02(+0.03%) |
Apr 25, 2016 | 61.97 | 62.28 | 61.66 | 62.19 | 3,709,332 | +0.41(+0.66%) |
Apr 22, 2016 | 63.35 | 63.43 | 60.87 | 61.78 | 5,790,231 | -1.57(-2.48%) |
Apr 21, 2016 | 62.88 | 64.29 | 62.88 | 63.35 | 4,822,363 | +0.34(+0.55%) |
Apr 20, 2016 | 62.38 | 63.50 | 62.08 | 63.00 | 5,500,038 | +0.05(+0.07%) |
Apr 19, 2016 | 62.78 | 63.90 | 62.56 | 62.96 | 5,860,254 | +0.25(+0.40%) |
Apr 18, 2016 | 62.94 | 62.96 | 61.90 | 62.71 | 5,377,542 | -0.35(-0.56%) |
Apr 15, 2016 | 63.03 | 63.67 | 62.92 | 63.06 | 4,761,064 | +0.07(+0.12%) |
Apr 14, 2016 | 62.81 | 63.27 | 62.45 | 62.98 | 4,657,625 | +0.20(+0.31%) |
Apr 13, 2016 | 63.02 | 63.12 | 62.56 | 62.79 | 3,739,308 | +0.27(+0.43%) |
Apr 12, 2016 | 62.32 | 62.74 | 62.11 | 62.52 | 3,645,522 | +0.20(+0.33%) |
Apr 11, 2016 | 61.97 | 63.20 | 61.89 | 62.32 | 7,015,904 | +0.51(+0.83%) |
Apr 08, 2016 | 61.28 | 61.86 | 61.03 | 61.80 | 10,095,079 | +0.97(+1.59%) |
Apr 07, 2016 | 61.17 | 61.30 | 60.44 | 60.84 | 4,552,901 | -0.57(-0.92%) |
Apr 06, 2016 | 61.34 | 61.56 | 60.76 | 61.41 | 3,779,453 | +0.28(+0.46%) |
Apr 05, 2016 | 61.16 | 61.36 | 60.59 | 61.13 | 6,231,607 | -0.48(-0.78%) |
Apr 04, 2016 | 62.32 | 62.54 | 61.42 | 61.61 | 5,954,867 | -0.71(-1.15%) |
Apr 01, 2016 | 62.65 | 63.20 | 61.74 | 62.32 | 19,580,548 | -3.76(-5.69%) |
Mar 31, 2016 | 66.47 | 66.67 | 65.94 | 66.08 | 4,963,755 | -0.34(-0.52%) |
Mar 30, 2016 | 66.29 | 66.63 | 65.39 | 66.43 | 2,544,875 | +0.79(+1.20%) |
Mar 29, 2016 | 65.90 | 66.34 | 65.60 | 65.64 | 5,071,980 | -0.59(-0.90%) |
Mar 28, 2016 | 65.08 | 66.70 | 64.99 | 66.23 | 7,358,328 | +2.51(+3.93%) |
Mar 24, 2016 | 64.08 | 63.73 | 63.73 | 63.73 | 6,058,066 | -0.89(-1.38%) |
Mar 23, 2016 | 65.50 | 65.76 | 64.24 | 64.62 | 7,656,107 | -1.23(-1.86%) |
Mar 22, 2016 | 65.82 | 66.18 | 64.99 | 65.84 | 7,736,816 | -1.28(-1.91%) |
Mar 21, 2016 | 67.37 | 67.64 | 66.68 | 67.12 | 14,718,055 | -0.80(-1.18%) |
Mar 18, 2016 | 67.41 | 68.60 | 67.08 | 67.92 | 14,573,945 | +1.26(+1.89%) |
Mar 17, 2016 | 65.90 | 66.68 | 65.49 | 66.66 | 4,896,390 | +0.52(+0.79%) |
Mar 16, 2016 | 64.97 | 66.56 | 64.87 | 66.14 | 3,643,808 | +0.77(+1.18%) |
Mar 15, 2016 | 65.04 | 65.95 | 65.00 | 65.37 | 4,316,647 | -0.48(-0.73%) |
Mar 14, 2016 | 65.96 | 66.20 | 64.93 | 65.85 | 9,641,587 | +1.89(+2.96%) |
Mar 11, 2016 | 64.03 | 64.22 | 63.50 | 63.96 | 2,022,889 | +0.86(+1.37%) |
Mar 10, 2016 | 63.82 | 64.20 | 61.94 | 63.10 | 2,457,212 | -0.58(-0.92%) |
Mar 09, 2016 | 63.82 | 63.85 | 63.22 | 63.68 | 2,459,996 | +0.17(+0.26%) |
Mar 08, 2016 | 63.97 | 64.48 | 63.30 | 63.51 | 4,698,448 | -1.05(-1.62%) |
Mar 07, 2016 | 63.61 | 64.56 | 63.46 | 64.56 | 2,953,820 | +0.52(+0.81%) |
Mar 04, 2016 | 63.88 | 64.24 | 63.50 | 64.04 | 1,969,898 | +0.28(+0.44%) |
Mar 03, 2016 | 63.66 | 64.07 | 63.19 | 63.76 | 2,521,505 | -0.14(-0.22%) |
Mar 02, 2016 | 63.66 | 64.06 | 63.26 | 63.90 | 2,943,863 | -0.09(-0.15%) |
Mar 01, 2016 | 63.44 | 64.23 | 63.41 | 64.00 | 3,679,397 | +0.72(+1.14%) |
Feb 29, 2016 | 63.44 | 63.92 | 62.84 | 63.27 | 5,277,808 | +0.00(+0.00%) |
Feb 26, 2016 | 64.03 | 64.06 | 62.95 | 63.27 | 3,190,315 | -0.14(-0.22%) |
Feb 25, 2016 | 62.72 | 63.44 | 61.99 | 63.41 | 4,562,879 | +1.18(+1.89%) |
Feb 24, 2016 | 60.94 | 62.45 | 60.37 | 62.23 | 4,029,140 | +0.71(+1.15%) |
Feb 23, 2016 | 61.75 | 62.07 | 61.32 | 61.53 | 3,248,871 | -0.25(-0.41%) |
Feb 22, 2016 | 61.24 | 62.38 | 60.78 | 61.78 | 5,775,109 | +1.00(+1.64%) |
Feb 19, 2016 | 59.66 | 60.87 | 59.43 | 60.78 | 3,888,706 | +0.71(+1.19%) |
Feb 18, 2016 | 59.29 | 60.75 | 59.20 | 60.07 | 8,616,010 | -1.61(-2.61%) |
Feb 17, 2016 | 60.81 | 62.78 | 60.81 | 61.67 | 5,304,074 | +1.50(+2.49%) |
Feb 16, 2016 | 59.45 | 60.63 | 59.18 | 60.18 | 5,963,823 | +1.17(+1.97%) |
Feb 12, 2016 | 57.40 | 59.01 | 59.01 | 59.01 | 4,012,801 | +2.04(+3.59%) |
Feb 11, 2016 | 55.96 | 57.51 | 55.59 | 56.97 | 5,186,914 | +0.19(+0.34%) |
Feb 10, 2016 | 57.00 | 58.12 | 56.59 | 56.77 | 3,865,608 | +0.56(+1.00%) |
Feb 09, 2016 | 54.57 | 57.00 | 54.57 | 56.21 | 5,742,053 | +1.23(+2.24%) |
Feb 08, 2016 | 55.12 | 55.31 | 53.54 | 54.98 | 5,531,119 | -0.53(-0.95%) |
Feb 05, 2016 | 56.13 | 56.15 | 54.69 | 55.51 | 4,004,227 | -0.65(-1.15%) |
Feb 04, 2016 | 54.83 | 56.33 | 54.47 | 56.15 | 4,682,958 | +1.22(+2.22%) |
Feb 03, 2016 | 54.72 | 55.25 | 53.36 | 54.93 | 3,848,794 | +0.30(+0.54%) |
Feb 02, 2016 | 55.87 | 56.20 | 54.56 | 54.64 | 4,247,858 | -2.17(-3.83%) |
Feb 01, 2016 | 55.79 | 57.25 | 55.51 | 56.81 | 3,779,413 | +0.13(+0.23%) |
Jan 29, 2016 | 55.39 | 56.71 | 54.91 | 56.68 | 3,428,308 | +1.91(+3.50%) |
Jan 28, 2016 | 56.67 | 57.01 | 54.39 | 54.77 | 5,028,083 | -1.32(-2.36%) |
Jan 27, 2016 | 57.17 | 57.76 | 55.51 | 56.09 | 4,349,137 | -1.20(-2.10%) |
Jan 26, 2016 | 56.15 | 57.40 | 55.76 | 57.29 | 3,519,831 | +1.68(+3.03%) |
Jan 25, 2016 | 57.72 | 57.72 | 55.49 | 55.61 | 3,493,180 | -2.16(-3.75%) |
Jan 22, 2016 | 57.88 | 58.84 | 56.99 | 57.77 | 5,156,723 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.86 | 54.71 | 57.02 | 6,638,200 | +1.70(+3.08%) |
Jan 20, 2016 | 53.30 | 56.05 | 52.19 | 55.32 | 8,887,612 | +1.32(+2.45%) |
Jan 19, 2016 | 55.90 | 55.96 | 53.30 | 54.00 | 5,635,793 | -1.08(-1.96%) |
Jan 15, 2016 | 54.59 | 55.08 | 55.08 | 55.08 | 9,054,535 | -1.10(-1.96%) |
Jan 14, 2016 | 55.69 | 57.46 | 54.50 | 56.18 | 8,049,991 | +0.43(+0.78%) |
Jan 13, 2016 | 59.04 | 59.22 | 55.62 | 55.75 | 5,919,599 | -3.75(-6.30%) |
Jan 12, 2016 | 58.47 | 59.66 | 58.43 | 59.49 | 5,314,180 | +1.07(+1.84%) |
Jan 11, 2016 | 58.41 | 58.73 | 57.46 | 58.42 | 4,939,434 | +0.47(+0.81%) |
Jan 08, 2016 | 57.68 | 59.02 | 57.36 | 57.95 | 4,876,266 | +0.77(+1.34%) |
Jan 07, 2016 | 57.60 | 58.39 | 57.05 | 57.18 | 6,967,916 | -1.66(-2.83%) |
Jan 06, 2016 | 59.63 | 59.83 | 57.84 | 58.84 | 4,505,314 | -1.82(-3.00%) |
Jan 05, 2016 | 60.57 | 61.07 | 60.33 | 60.67 | 2,918,092 | +0.19(+0.32%) |