Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.92 | 73.65 | 71.72 | 73.52 | 585,536 | +0.64(+0.88%) |
Jan 30, 2017 | 72.02 | 72.91 | 71.31 | 72.88 | 676,574 | +0.02(+0.03%) |
Jan 27, 2017 | 72.89 | 73.52 | 72.63 | 72.86 | 286,353 | -0.06(-0.08%) |
Jan 26, 2017 | 73.76 | 74.04 | 72.61 | 72.92 | 500,498 | -0.84(-1.14%) |
Jan 25, 2017 | 73.69 | 74.31 | 73.25 | 73.76 | 747,104 | +0.38(+0.52%) |
Jan 24, 2017 | 73.19 | 73.84 | 72.86 | 73.38 | 733,666 | +0.67(+0.92%) |
Jan 23, 2017 | 72.98 | 73.33 | 71.61 | 72.71 | 333,880 | -0.33(-0.45%) |
Jan 20, 2017 | 73.07 | 73.45 | 72.59 | 73.04 | 387,131 | +0.21(+0.29%) |
Jan 19, 2017 | 73.40 | 74.00 | 72.59 | 72.83 | 295,697 | -0.51(-0.70%) |
Jan 18, 2017 | 72.64 | 73.89 | 72.30 | 73.34 | 563,757 | +1.13(+1.56%) |
Jan 17, 2017 | 73.54 | 73.54 | 72.11 | 72.21 | 469,025 | -1.60(-2.17%) |
Jan 13, 2017 | 73.81 | 73.81 | 73.81 | 0 | +0.68(+0.93%) | |
Jan 12, 2017 | 73.60 | 73.60 | 72.13 | 73.13 | 506,622 | -0.47(-0.64%) |
Jan 11, 2017 | 73.32 | 74.21 | 73.08 | 73.60 | 729,198 | +0.50(+0.68%) |
Jan 10, 2017 | 72.71 | 73.61 | 72.54 | 73.10 | 569,410 | +0.80(+1.11%) |
Jan 09, 2017 | 72.76 | 73.32 | 72.06 | 72.30 | 525,317 | -0.74(-1.01%) |
Jan 06, 2017 | 72.88 | 73.42 | 71.99 | 73.04 | 442,614 | +0.32(+0.44%) |
Jan 05, 2017 | 72.92 | 73.25 | 72.06 | 72.72 | 706,119 | -0.27(-0.37%) |
Jan 04, 2017 | 71.58 | 73.59 | 71.58 | 72.99 | 731,059 | +1.54(+2.16%) |
Jan 03, 2017 | 71.84 | 72.04 | 70.76 | 71.45 | 499,221 | +0.15(+0.21%) |
Dec 30, 2016 | 71.30 | 71.30 | 71.30 | 0 | -0.86(-1.19%) | |
Dec 29, 2016 | 71.91 | 72.50 | 71.62 | 72.16 | 244,135 | +0.16(+0.22%) |
Dec 28, 2016 | 72.50 | 72.73 | 71.64 | 72.00 | 886,901 | -0.44(-0.61%) |
Dec 27, 2016 | 72.06 | 72.62 | 71.80 | 72.44 | 145,687 | +0.46(+0.64%) |
Dec 23, 2016 | 71.98 | 71.98 | 71.98 | 0 | +0.25(+0.35%) | |
Dec 22, 2016 | 72.44 | 72.44 | 71.28 | 71.73 | 238,477 | -0.60(-0.83%) |
Dec 21, 2016 | 72.20 | 72.80 | 71.84 | 72.33 | 400,906 | -0.03(-0.04%) |
Dec 20, 2016 | 72.00 | 72.81 | 71.62 | 72.36 | 396,538 | +0.36(+0.50%) |
Dec 19, 2016 | 71.76 | 72.20 | 71.36 | 72.00 | 512,042 | +0.22(+0.31%) |
Dec 16, 2016 | 72.18 | 72.58 | 71.57 | 71.78 | 1,282,547 | -0.43(-0.60%) |
Dec 15, 2016 | 72.25 | 73.15 | 71.61 | 72.21 | 796,591 | +0.29(+0.40%) |
Dec 14, 2016 | 71.88 | 72.47 | 71.04 | 71.92 | 786,041 | -0.21(-0.29%) |
Dec 13, 2016 | 72.50 | 73.09 | 71.55 | 72.13 | 577,399 | -0.30(-0.41%) |
Dec 12, 2016 | 71.98 | 72.47 | 71.14 | 72.43 | 775,186 | +0.55(+0.77%) |
Dec 09, 2016 | 71.83 | 72.15 | 71.23 | 71.88 | 619,324 | +0.11(+0.15%) |
Dec 08, 2016 | 70.82 | 72.04 | 70.47 | 71.77 | 414,229 | +1.24(+1.76%) |
Dec 07, 2016 | 69.36 | 70.78 | 69.36 | 70.53 | 651,550 | +1.15(+1.66%) |
Dec 06, 2016 | 69.04 | 69.86 | 68.89 | 69.38 | 623,476 | +0.59(+0.86%) |
Dec 05, 2016 | 68.73 | 69.18 | 68.64 | 68.79 | 483,314 | +0.67(+0.98%) |
Dec 02, 2016 | 68.20 | 68.55 | 67.78 | 68.12 | 505,197 | +0.08(+0.12%) |
Dec 01, 2016 | 68.54 | 69.02 | 67.73 | 68.04 | 453,795 | -0.23(-0.34%) |
Nov 30, 2016 | 68.69 | 68.89 | 68.15 | 68.27 | 525,395 | -0.13(-0.19%) |
Nov 29, 2016 | 68.10 | 68.94 | 67.91 | 68.40 | 384,573 | +0.17(+0.25%) |
Nov 28, 2016 | 68.00 | 68.75 | 67.39 | 68.23 | 370,064 | -0.10(-0.15%) |
Nov 25, 2016 | 67.81 | 68.58 | 67.62 | 68.33 | 179,094 | +0.54(+0.80%) |
Nov 23, 2016 | 67.79 | 67.79 | 67.79 | 0 | +0.31(+0.46%) | |
Nov 22, 2016 | 67.16 | 67.60 | 66.69 | 67.48 | 574,335 | +1.14(+1.72%) |
Nov 21, 2016 | 66.37 | 66.99 | 65.79 | 66.34 | 440,262 | +0.44(+0.67%) |
Nov 18, 2016 | 66.08 | 66.62 | 65.51 | 65.90 | 550,456 | -0.35(-0.53%) |
Nov 17, 2016 | 65.85 | 66.30 | 65.65 | 66.25 | 537,754 | +0.40(+0.61%) |
Nov 16, 2016 | 65.26 | 66.02 | 65.26 | 65.85 | 317,119 | +0.16(+0.24%) |
Nov 15, 2016 | 65.31 | 65.98 | 64.84 | 65.69 | 298,726 | +0.58(+0.89%) |
Nov 14, 2016 | 64.16 | 65.26 | 63.92 | 65.11 | 467,728 | +1.34(+2.10%) |
Nov 11, 2016 | 62.49 | 63.92 | 62.10 | 63.77 | 401,888 | +0.98(+1.56%) |
Nov 10, 2016 | 63.05 | 63.96 | 62.44 | 62.79 | 479,280 | +0.56(+0.90%) |
Nov 09, 2016 | 59.89 | 62.55 | 59.87 | 62.23 | 421,792 | +1.24(+2.03%) |
Nov 08, 2016 | 61.16 | 61.54 | 60.65 | 60.99 | 268,263 | -0.54(-0.88%) |
Nov 07, 2016 | 61.27 | 61.70 | 60.99 | 61.53 | 508,214 | +1.52(+2.53%) |
Nov 04, 2016 | 58.84 | 60.11 | 58.52 | 60.01 | 819,369 | +0.76(+1.28%) |
Nov 03, 2016 | 60.94 | 60.94 | 58.71 | 59.25 | 715,899 | -1.73(-2.84%) |
Nov 02, 2016 | 60.61 | 61.26 | 60.52 | 60.98 | 635,561 | +0.34(+0.56%) |
Nov 01, 2016 | 61.41 | 61.85 | 60.08 | 60.64 | 617,222 | -0.48(-0.79%) |
Oct 31, 2016 | 61.32 | 61.63 | 60.71 | 61.12 | 668,786 | +0.17(+0.28%) |
Oct 28, 2016 | 61.24 | 62.08 | 60.90 | 60.95 | 310,385 | -0.37(-0.60%) |
Oct 27, 2016 | 62.53 | 62.53 | 61.05 | 61.32 | 357,023 | -1.07(-1.72%) |
Oct 26, 2016 | 62.04 | 63.28 | 62.04 | 62.39 | 326,288 | -0.19(-0.30%) |
Oct 25, 2016 | 62.60 | 62.61 | 61.56 | 62.58 | 310,773 | -0.13(-0.21%) |
Oct 24, 2016 | 62.31 | 62.78 | 61.68 | 62.71 | 304,687 | +1.29(+2.10%) |
Oct 21, 2016 | 61.10 | 61.65 | 60.75 | 61.42 | 349,266 | -0.06(-0.10%) |
Oct 20, 2016 | 61.94 | 61.98 | 60.98 | 61.48 | 449,983 | -0.73(-1.17%) |
Oct 19, 2016 | 62.43 | 62.89 | 61.87 | 62.21 | 350,919 | +0.01(+0.02%) |
Oct 18, 2016 | 63.39 | 63.39 | 62.04 | 62.20 | 322,400 | +0.09(+0.14%) |
Oct 17, 2016 | 62.19 | 62.92 | 62.04 | 62.11 | 347,615 | -0.03(-0.05%) |
Oct 14, 2016 | 62.93 | 63.31 | 62.12 | 62.14 | 314,672 | -0.27(-0.43%) |
Oct 13, 2016 | 61.94 | 62.61 | 61.51 | 62.41 | 351,010 | -0.43(-0.68%) |
Oct 12, 2016 | 62.80 | 62.95 | 62.36 | 62.84 | 370,127 | +0.10(+0.16%) |
Oct 11, 2016 | 63.61 | 63.66 | 62.30 | 62.74 | 309,732 | -0.93(-1.46%) |
Oct 10, 2016 | 64.75 | 65.48 | 63.59 | 63.67 | 287,609 | -0.41(-0.64%) |
Oct 07, 2016 | 64.67 | 64.97 | 63.43 | 64.08 | 328,689 | -0.54(-0.84%) |
Oct 06, 2016 | 64.17 | 64.66 | 63.53 | 64.62 | 301,519 | +0.21(+0.33%) |
Oct 05, 2016 | 63.83 | 64.81 | 63.83 | 64.41 | 292,063 | +1.10(+1.74%) |
Oct 04, 2016 | 63.19 | 64.38 | 62.94 | 63.31 | 462,816 | +0.21(+0.33%) |
Oct 03, 2016 | 63.81 | 64.26 | 63.06 | 63.10 | 360,161 | -0.87(-1.36%) |
Sep 30, 2016 | 63.96 | 64.53 | 63.82 | 63.97 | 438,105 | +0.60(+0.95%) |
Sep 29, 2016 | 64.10 | 64.21 | 62.95 | 63.37 | 243,172 | -0.48(-0.75%) |
Sep 28, 2016 | 63.52 | 64.04 | 63.14 | 63.85 | 190,467 | +0.54(+0.85%) |
Sep 27, 2016 | 62.91 | 63.36 | 62.44 | 63.31 | 429,018 | +0.60(+0.96%) |
Sep 26, 2016 | 63.15 | 63.57 | 62.67 | 62.71 | 439,129 | -0.96(-1.51%) |
Sep 23, 2016 | 64.48 | 64.86 | 63.65 | 63.67 | 388,748 | -1.06(-1.64%) |
Sep 22, 2016 | 63.61 | 65.07 | 63.26 | 64.73 | 679,663 | +1.82(+2.89%) |
Sep 21, 2016 | 61.86 | 62.96 | 61.69 | 62.91 | 559,458 | +1.51(+2.46%) |
Sep 20, 2016 | 61.60 | 63.00 | 61.40 | 61.40 | 959,453 | -2.57(-4.02%) |
Sep 19, 2016 | 62.12 | 64.26 | 61.85 | 63.97 | 858,816 | +2.80(+4.58%) |
Sep 16, 2016 | 61.87 | 61.87 | 60.91 | 61.17 | 867,798 | -0.85(-1.37%) |
Sep 15, 2016 | 61.62 | 62.55 | 61.55 | 62.02 | 570,852 | +0.58(+0.94%) |
Sep 14, 2016 | 61.65 | 61.71 | 61.09 | 61.44 | 535,553 | -0.02(-0.03%) |
Sep 13, 2016 | 62.52 | 62.95 | 61.41 | 61.46 | 529,299 | -1.58(-2.51%) |
Sep 12, 2016 | 61.76 | 63.41 | 61.76 | 63.04 | 526,812 | +0.73(+1.17%) |
Sep 09, 2016 | 64.37 | 64.44 | 62.31 | 62.31 | 495,405 | -2.65(-4.08%) |
Sep 08, 2016 | 65.48 | 65.48 | 64.64 | 64.96 | 365,734 | -0.62(-0.95%) |
Sep 07, 2016 | 64.73 | 65.50 | 64.73 | 65.58 | 422,036 | +0.65(+1.00%) |
Sep 06, 2016 | 65.50 | 65.64 | 64.64 | 64.93 | 353,839 | -0.31(-0.48%) |
Sep 02, 2016 | 66.21 | 65.24 | 65.24 | 65.24 | 633,800 | -0.40(-0.61%) |
Sep 01, 2016 | 66.03 | 66.21 | 65.20 | 65.64 | 433,555 | -0.19(-0.29%) |
Aug 31, 2016 | 66.14 | 66.65 | 65.55 | 65.83 | 470,550 | -0.56(-0.84%) |
Aug 30, 2016 | 66.24 | 67.08 | 66.14 | 66.39 | 280,057 | +0.15(+0.23%) |
Aug 29, 2016 | 65.67 | 66.71 | 65.62 | 66.24 | 263,825 | +0.59(+0.90%) |
Aug 26, 2016 | 65.98 | 66.37 | 65.37 | 65.65 | 268,419 | -0.04(-0.06%) |
Aug 25, 2016 | 65.57 | 65.91 | 65.26 | 65.69 | 315,906 | -0.11(-0.17%) |
Aug 24, 2016 | 66.25 | 66.58 | 65.68 | 65.80 | 197,801 | -0.60(-0.90%) |
Aug 23, 2016 | 66.91 | 67.20 | 66.39 | 66.40 | 288,438 | -0.02(-0.03%) |
Aug 22, 2016 | 66.87 | 66.98 | 66.09 | 66.42 | 471,966 | -0.79(-1.18%) |
Aug 19, 2016 | 66.45 | 67.38 | 66.38 | 67.21 | 431,177 | +0.58(+0.87%) |
Aug 18, 2016 | 65.80 | 66.71 | 65.65 | 66.63 | 370,989 | +0.96(+1.46%) |
Aug 17, 2016 | 65.71 | 66.04 | 65.45 | 65.67 | 411,387 | -0.13(-0.20%) |
Aug 16, 2016 | 66.43 | 66.92 | 65.78 | 65.80 | 362,960 | -1.01(-1.51%) |
Aug 15, 2016 | 66.69 | 67.67 | 66.61 | 66.81 | 327,586 | +0.44(+0.66%) |
Aug 12, 2016 | 66.24 | 66.62 | 65.96 | 66.37 | 386,287 | +0.01(+0.02%) |
Aug 11, 2016 | 66.02 | 66.62 | 65.54 | 66.36 | 551,411 | +0.46(+0.70%) |
Aug 10, 2016 | 66.55 | 66.64 | 65.56 | 65.90 | 565,154 | -0.41(-0.62%) |
Aug 09, 2016 | 66.41 | 66.65 | 66.02 | 66.31 | 501,360 | +0.08(+0.12%) |
Aug 08, 2016 | 65.19 | 66.26 | 65.19 | 66.23 | 480,055 | +1.04(+1.60%) |
Aug 05, 2016 | 64.45 | 65.32 | 64.45 | 65.19 | 731,150 | +1.01(+1.57%) |
Aug 04, 2016 | 64.42 | 64.74 | 63.93 | 64.18 | 481,020 | -0.12(-0.19%) |
Aug 03, 2016 | 63.46 | 64.30 | 63.23 | 64.30 | 831,000 | +1.20(+1.90%) |
Aug 02, 2016 | 66.14 | 67.07 | 62.52 | 63.10 | 961,982 | -3.53(-5.30%) |
Aug 01, 2016 | 66.25 | 67.18 | 66.12 | 66.63 | 880,903 | +0.14(+0.21%) |
Jul 29, 2016 | 66.34 | 66.70 | 65.81 | 66.49 | 583,652 | +0.16(+0.24%) |
Jul 28, 2016 | 66.01 | 66.54 | 65.57 | 66.33 | 390,962 | +0.25(+0.38%) |
Jul 27, 2016 | 66.20 | 66.66 | 65.78 | 66.08 | 337,653 | -0.08(-0.12%) |
Jul 26, 2016 | 65.88 | 66.30 | 65.53 | 66.16 | 406,048 | +0.41(+0.62%) |
Jul 25, 2016 | 65.81 | 66.54 | 65.70 | 65.75 | 476,578 | -0.06(-0.09%) |
Jul 22, 2016 | 65.86 | 66.19 | 65.17 | 65.81 | 324,640 | -0.15(-0.23%) |
Jul 21, 2016 | 66.18 | 66.26 | 65.72 | 65.96 | 336,176 | -0.16(-0.24%) |
Jul 20, 2016 | 65.53 | 66.60 | 65.08 | 66.12 | 291,883 | +0.69(+1.05%) |
Jul 19, 2016 | 64.83 | 65.44 | 64.18 | 65.43 | 439,705 | +0.26(+0.40%) |
Jul 18, 2016 | 65.07 | 65.61 | 65.07 | 65.17 | 421,327 | +0.10(+0.15%) |
Jul 15, 2016 | 64.74 | 65.19 | 64.59 | 65.07 | 295,448 | +0.53(+0.82%) |
Jul 14, 2016 | 64.86 | 65.13 | 64.47 | 64.54 | 391,126 | +0.53(+0.83%) |
Jul 13, 2016 | 64.74 | 64.79 | 63.74 | 64.01 | 441,157 | -0.31(-0.48%) |
Jul 12, 2016 | 63.87 | 64.71 | 63.81 | 64.32 | 330,287 | +1.15(+1.82%) |
Jul 11, 2016 | 62.99 | 64.30 | 62.99 | 63.17 | 506,851 | -0.11(-0.17%) |
Jul 08, 2016 | 61.90 | 63.49 | 61.08 | 63.28 | 521,655 | +2.20(+3.60%) |
Jul 07, 2016 | 59.88 | 61.32 | 59.88 | 61.08 | 834,160 | +1.20(+2.00%) |
Jul 06, 2016 | 59.43 | 59.98 | 58.66 | 59.88 | 642,142 | -0.31(-0.52%) |
Jul 05, 2016 | 61.30 | 61.30 | 59.97 | 60.19 | 483,187 | -1.67(-2.70%) |
Jul 01, 2016 | 61.90 | 61.86 | 61.86 | 61.86 | 427,900 | -0.04(-0.06%) |
Jun 30, 2016 | 60.76 | 61.92 | 60.23 | 61.90 | 967,546 | +1.43(+2.36%) |
Jun 29, 2016 | 61.51 | 62.08 | 60.10 | 60.47 | 1,084,113 | -0.21(-0.35%) |
Jun 28, 2016 | 60.87 | 61.03 | 60.00 | 60.68 | 605,979 | +0.67(+1.12%) |
Jun 27, 2016 | 62.10 | 62.22 | 59.94 | 60.01 | 580,235 | -3.06(-4.85%) |
Jun 24, 2016 | 64.68 | 65.27 | 62.80 | 63.07 | 1,016,807 | -4.26(-6.33%) |
Jun 23, 2016 | 67.24 | 67.47 | 66.90 | 67.33 | 465,212 | +0.87(+1.31%) |
Jun 22, 2016 | 66.87 | 67.37 | 66.38 | 66.46 | 437,306 | -0.36(-0.54%) |
Jun 21, 2016 | 66.90 | 67.19 | 66.46 | 66.82 | 391,626 | +0.16(+0.24%) |
Jun 20, 2016 | 66.75 | 67.09 | 66.48 | 66.66 | 362,610 | +0.87(+1.32%) |
Jun 17, 2016 | 65.74 | 65.88 | 65.11 | 65.79 | 756,881 | -0.21(-0.32%) |
Jun 16, 2016 | 65.63 | 66.15 | 64.87 | 66.00 | 282,673 | -0.15(-0.23%) |
Jun 15, 2016 | 66.43 | 66.73 | 65.75 | 66.15 | 364,796 | +0.11(+0.17%) |
Jun 14, 2016 | 65.58 | 66.28 | 65.51 | 66.04 | 289,252 | +0.07(+0.11%) |
Jun 13, 2016 | 66.30 | 66.88 | 65.87 | 65.97 | 408,747 | -0.75(-1.12%) |
Jun 10, 2016 | 67.05 | 67.42 | 66.41 | 66.72 | 424,468 | -1.27(-1.87%) |
Jun 09, 2016 | 67.21 | 68.07 | 66.38 | 67.99 | 449,023 | +0.29(+0.43%) |
Jun 08, 2016 | 67.62 | 67.99 | 67.38 | 67.70 | 525,376 | +0.21(+0.31%) |
Jun 07, 2016 | 66.78 | 67.63 | 66.39 | 67.49 | 569,784 | +0.99(+1.49%) |
Jun 06, 2016 | 65.04 | 66.90 | 64.80 | 66.50 | 994,811 | +1.49(+2.29%) |
Jun 03, 2016 | 66.04 | 66.04 | 64.75 | 65.01 | 553,266 | -0.95(-1.44%) |
Jun 02, 2016 | 65.23 | 65.97 | 64.98 | 65.96 | 740,632 | +0.73(+1.12%) |
Jun 01, 2016 | 64.20 | 65.47 | 64.17 | 65.23 | 558,534 | +0.61(+0.94%) |
May 31, 2016 | 64.30 | 65.22 | 64.20 | 64.62 | 576,540 | +0.52(+0.81%) |
May 27, 2016 | 63.31 | 64.10 | 64.10 | 64.10 | 412,300 | +0.75(+1.18%) |
May 26, 2016 | 63.51 | 63.76 | 63.16 | 63.35 | 468,029 | +0.18(+0.28%) |
May 25, 2016 | 63.59 | 64.00 | 62.90 | 63.17 | 711,169 | -0.06(-0.09%) |
May 24, 2016 | 62.12 | 63.27 | 61.84 | 63.23 | 431,146 | +1.23(+1.98%) |
May 23, 2016 | 61.65 | 62.15 | 61.28 | 62.00 | 451,085 | +0.41(+0.67%) |
May 20, 2016 | 61.19 | 62.34 | 61.01 | 61.59 | 445,519 | +0.55(+0.90%) |
May 19, 2016 | 60.80 | 61.41 | 60.22 | 61.04 | 391,280 | -0.26(-0.42%) |
May 18, 2016 | 60.48 | 61.80 | 59.60 | 61.30 | 486,639 | +0.39(+0.64%) |
May 17, 2016 | 61.25 | 61.87 | 60.62 | 60.91 | 541,365 | -0.43(-0.70%) |
May 16, 2016 | 60.23 | 62.11 | 59.97 | 61.34 | 670,637 | +1.13(+1.88%) |
May 13, 2016 | 60.10 | 60.84 | 59.90 | 60.21 | 486,824 | -0.13(-0.22%) |
May 12, 2016 | 61.00 | 61.03 | 59.31 | 60.34 | 583,060 | -0.38(-0.63%) |
May 11, 2016 | 60.64 | 61.59 | 60.55 | 60.72 | 548,505 | -0.35(-0.57%) |
May 10, 2016 | 59.90 | 61.07 | 59.64 | 61.07 | 610,625 | +1.38(+2.31%) |
May 09, 2016 | 60.11 | 60.47 | 59.35 | 59.69 | 673,718 | +0.16(+0.27%) |
May 06, 2016 | 59.18 | 59.84 | 58.68 | 59.53 | 520,842 | -0.09(-0.15%) |
May 05, 2016 | 59.51 | 59.88 | 59.10 | 59.62 | 873,934 | +0.35(+0.59%) |
May 04, 2016 | 59.41 | 60.21 | 59.07 | 59.27 | 881,226 | +0.05(+0.08%) |
May 03, 2016 | 61.39 | 61.68 | 58.09 | 59.22 | 1,352,807 | +0.16(+0.27%) |
May 02, 2016 | 60.57 | 60.65 | 58.63 | 59.06 | 1,452,486 | -3.04(-4.90%) |
Apr 29, 2016 | 62.71 | 62.91 | 61.41 | 62.10 | 995,947 | -1.08(-1.71%) |
Apr 28, 2016 | 64.45 | 64.49 | 63.03 | 63.18 | 455,287 | -1.92(-2.95%) |
Apr 27, 2016 | 64.70 | 65.36 | 64.14 | 65.10 | 554,450 | +0.43(+0.66%) |
Apr 26, 2016 | 64.00 | 65.09 | 63.80 | 64.67 | 475,595 | +1.10(+1.73%) |
Apr 25, 2016 | 63.16 | 63.81 | 63.06 | 63.57 | 463,508 | -0.05(-0.08%) |
Apr 22, 2016 | 63.68 | 64.50 | 63.17 | 63.62 | 616,904 | -0.06(-0.09%) |
Apr 21, 2016 | 64.47 | 64.66 | 63.62 | 63.68 | 462,740 | -0.92(-1.42%) |
Apr 20, 2016 | 64.58 | 64.93 | 64.00 | 64.60 | 331,524 | -0.11(-0.17%) |
Apr 19, 2016 | 64.75 | 65.22 | 64.45 | 64.71 | 635,363 | +0.21(+0.33%) |
Apr 18, 2016 | 64.22 | 64.65 | 63.91 | 64.50 | 467,317 | +0.28(+0.44%) |
Apr 15, 2016 | 64.22 | 64.43 | 63.81 | 64.22 | 443,554 | +0.08(+0.12%) |
Apr 14, 2016 | 64.60 | 64.60 | 63.44 | 64.14 | 460,574 | -0.50(-0.77%) |
Apr 13, 2016 | 63.99 | 64.84 | 63.60 | 64.64 | 511,257 | +1.10(+1.73%) |
Apr 12, 2016 | 63.61 | 64.18 | 63.04 | 63.54 | 469,146 | +0.33(+0.52%) |
Apr 11, 2016 | 63.68 | 64.45 | 63.14 | 63.21 | 291,382 | -0.05(-0.08%) |
Apr 08, 2016 | 63.13 | 64.00 | 63.05 | 63.26 | 350,739 | +0.60(+0.96%) |
Apr 07, 2016 | 63.60 | 63.76 | 61.99 | 62.66 | 591,143 | -1.48(-2.31%) |
Apr 06, 2016 | 63.54 | 64.37 | 62.82 | 64.14 | 546,771 | +0.52(+0.82%) |
Apr 05, 2016 | 63.20 | 63.99 | 63.03 | 63.62 | 502,219 | -0.16(-0.25%) |
Apr 04, 2016 | 65.28 | 65.52 | 63.65 | 63.78 | 457,699 | -1.54(-2.36%) |
Apr 01, 2016 | 63.89 | 65.37 | 63.58 | 65.32 | 657,670 | +0.91(+1.41%) |
Mar 31, 2016 | 63.85 | 64.59 | 63.49 | 64.41 | 517,999 | +0.65(+1.02%) |
Mar 30, 2016 | 64.30 | 64.36 | 63.34 | 63.76 | 377,340 | -0.13(-0.20%) |
Mar 29, 2016 | 62.15 | 63.99 | 61.74 | 63.89 | 577,789 | +1.37(+2.19%) |
Mar 28, 2016 | 63.09 | 63.09 | 62.31 | 62.52 | 468,449 | -0.22(-0.35%) |
Mar 24, 2016 | 62.27 | 62.74 | 62.74 | 62.74 | 404,600 | +0.25(+0.40%) |
Mar 23, 2016 | 63.27 | 63.26 | 62.40 | 62.49 | 487,827 | -0.78(-1.23%) |
Mar 22, 2016 | 62.79 | 64.30 | 62.69 | 63.27 | 665,561 | +0.24(+0.38%) |
Mar 21, 2016 | 63.10 | 63.19 | 62.61 | 63.03 | 509,131 | -0.13(-0.21%) |
Mar 18, 2016 | 61.77 | 63.30 | 61.75 | 63.16 | 1,467,963 | +1.33(+2.15%) |
Mar 17, 2016 | 61.29 | 62.00 | 60.69 | 61.83 | 561,071 | +0.14(+0.23%) |
Mar 16, 2016 | 61.17 | 61.96 | 60.98 | 61.69 | 653,730 | +0.44(+0.72%) |
Mar 15, 2016 | 60.74 | 61.36 | 60.46 | 61.25 | 512,945 | +0.22(+0.36%) |
Mar 14, 2016 | 61.59 | 61.82 | 60.93 | 61.03 | 466,441 | +0.13(+0.21%) |
Mar 11, 2016 | 60.00 | 61.00 | 59.84 | 60.90 | 362,986 | +1.38(+2.32%) |
Mar 10, 2016 | 60.69 | 60.91 | 59.02 | 59.52 | 344,007 | -0.83(-1.38%) |
Mar 09, 2016 | 59.65 | 60.43 | 59.27 | 60.35 | 644,764 | +0.95(+1.60%) |
Mar 08, 2016 | 60.18 | 60.25 | 58.91 | 59.40 | 583,778 | -1.27(-2.09%) |
Mar 07, 2016 | 59.27 | 60.67 | 59.27 | 60.67 | 654,576 | +0.77(+1.29%) |
Mar 04, 2016 | 59.04 | 60.25 | 58.79 | 59.90 | 728,209 | +0.56(+0.94%) |
Mar 03, 2016 | 59.11 | 59.40 | 58.70 | 59.34 | 593,432 | +0.27(+0.46%) |
Mar 02, 2016 | 58.87 | 59.69 | 58.45 | 59.07 | 454,026 | +0.07(+0.12%) |
Mar 01, 2016 | 57.65 | 59.00 | 57.38 | 59.00 | 550,168 | +1.84(+3.22%) |
Feb 29, 2016 | 57.83 | 58.37 | 57.16 | 57.16 | 590,756 | -0.79(-1.36%) |
Feb 26, 2016 | 57.59 | 58.11 | 56.73 | 57.95 | 605,434 | +0.27(+0.47%) |
Feb 25, 2016 | 57.28 | 57.86 | 56.95 | 57.68 | 638,960 | +0.45(+0.79%) |
Feb 24, 2016 | 55.66 | 57.30 | 55.19 | 57.23 | 659,881 | +0.80(+1.42%) |
Feb 23, 2016 | 56.86 | 57.00 | 55.95 | 56.43 | 626,568 | -0.67(-1.17%) |
Feb 22, 2016 | 57.42 | 57.96 | 56.58 | 57.10 | 558,763 | +0.14(+0.25%) |
Feb 19, 2016 | 56.80 | 57.21 | 56.26 | 56.96 | 661,004 | -0.23(-0.40%) |
Feb 18, 2016 | 56.85 | 58.77 | 56.78 | 57.19 | 933,624 | +1.06(+1.89%) |
Feb 17, 2016 | 55.98 | 56.66 | 55.94 | 56.13 | 675,495 | +0.44(+0.79%) |
Feb 16, 2016 | 54.68 | 56.03 | 54.43 | 55.69 | 684,483 | +1.96(+3.65%) |
Feb 12, 2016 | 52.42 | 53.73 | 53.73 | 53.73 | 740,700 | +1.77(+3.41%) |
Feb 11, 2016 | 53.34 | 53.86 | 51.57 | 51.96 | 873,991 | -2.37(-4.36%) |
Feb 10, 2016 | 53.44 | 54.77 | 53.34 | 54.33 | 1,107,415 | +1.42(+2.68%) |
Feb 09, 2016 | 53.65 | 54.87 | 52.84 | 52.91 | 1,461,262 | -1.51(-2.77%) |
Feb 08, 2016 | 54.10 | 54.73 | 53.43 | 54.42 | 1,345,673 | -0.33(-0.60%) |
Feb 05, 2016 | 55.65 | 56.90 | 54.64 | 54.75 | 2,007,152 | -0.65(-1.17%) |
Feb 04, 2016 | 52.67 | 55.45 | 52.08 | 55.40 | 1,247,283 | +4.29(+8.39%) |
Feb 03, 2016 | 51.17 | 51.38 | 49.38 | 51.11 | 872,627 | +0.42(+0.83%) |
Feb 02, 2016 | 51.64 | 51.70 | 50.20 | 50.69 | 796,067 | -1.81(-3.45%) |