Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 68.61 | 68.78 | 67.79 | 68.08 | 3,420,538 | -0.17(-0.25%) |
Oct 28, 2016 | 68.07 | 68.62 | 67.96 | 68.25 | 2,123,061 | +0.33(+0.48%) |
Oct 27, 2016 | 69.36 | 69.36 | 67.87 | 67.92 | 2,410,897 | -1.31(-1.89%) |
Oct 26, 2016 | 69.90 | 70.48 | 68.92 | 69.23 | 3,233,449 | -1.06(-1.50%) |
Oct 25, 2016 | 71.03 | 71.36 | 70.03 | 70.29 | 4,192,731 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.71 | 70.48 | 71.19 | 5,256,336 | +0.16(+0.23%) |
Oct 21, 2016 | 67.78 | 71.15 | 67.77 | 71.02 | 5,936,267 | +2.53(+3.69%) |
Oct 20, 2016 | 68.63 | 68.68 | 67.94 | 68.49 | 3,241,721 | -0.13(-0.19%) |
Oct 19, 2016 | 68.95 | 69.11 | 67.82 | 68.62 | 3,077,993 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.54 | 68.70 | 3,107,663 | -0.13(-0.18%) |
Oct 17, 2016 | 69.05 | 69.43 | 68.71 | 68.83 | 1,800,656 | -0.03(-0.04%) |
Oct 14, 2016 | 68.79 | 69.57 | 68.70 | 68.86 | 2,862,060 | +0.16(+0.23%) |
Oct 13, 2016 | 68.35 | 68.91 | 68.21 | 68.70 | 2,524,579 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.70 | 66.46 | 68.42 | 4,480,114 | +1.83(+2.75%) |
Oct 11, 2016 | 66.30 | 66.88 | 66.16 | 66.59 | 3,102,289 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.59 | 65.92 | 66.37 | 1,375,572 | +0.30(+0.45%) |
Oct 07, 2016 | 66.70 | 67.32 | 65.81 | 66.07 | 2,162,440 | -0.40(-0.61%) |
Oct 06, 2016 | 66.52 | 67.18 | 66.01 | 66.47 | 3,078,104 | -0.16(-0.25%) |
Oct 05, 2016 | 68.26 | 68.47 | 66.14 | 66.64 | 5,117,531 | -1.35(-1.98%) |
Oct 04, 2016 | 70.03 | 70.03 | 67.75 | 67.98 | 4,265,295 | -1.92(-2.74%) |
Oct 03, 2016 | 70.17 | 70.43 | 69.61 | 69.90 | 3,080,441 | -0.59(-0.84%) |
Sep 30, 2016 | 70.68 | 70.98 | 70.13 | 70.49 | 3,590,810 | +0.15(+0.21%) |
Sep 29, 2016 | 70.65 | 70.71 | 69.73 | 70.34 | 3,305,417 | -0.27(-0.38%) |
Sep 28, 2016 | 71.15 | 71.35 | 70.60 | 70.61 | 3,527,207 | -0.46(-0.64%) |
Sep 27, 2016 | 71.82 | 71.90 | 71.06 | 71.07 | 2,544,719 | -0.47(-0.66%) |
Sep 26, 2016 | 70.97 | 71.71 | 70.82 | 71.54 | 3,490,838 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.53 | 70.31 | 71.22 | 3,479,402 | +0.26(+0.37%) |
Sep 22, 2016 | 70.32 | 71.30 | 70.22 | 70.95 | 5,298,827 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.96 | 68.15 | 69.91 | 3,852,223 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.19 | 68.51 | 68.51 | 3,024,996 | -0.17(-0.25%) |
Sep 19, 2016 | 67.72 | 68.87 | 67.62 | 68.69 | 3,356,416 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.29 | 67.20 | 67.62 | 5,248,723 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.91 | 68.12 | 68.43 | 3,692,089 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.38 | 3,065,452 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.85 | 67.41 | 68.08 | 5,584,379 | -1.53(-2.19%) |
Sep 12, 2016 | 68.93 | 69.81 | 68.57 | 69.60 | 3,623,885 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.13 | 69.14 | 7,797,199 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.17 | 72.34 | 72.37 | 4,639,753 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.36 | 72.32 | 73.25 | 8,842,140 | +0.61(+0.84%) |
Sep 06, 2016 | 71.88 | 72.66 | 71.69 | 72.64 | 4,324,945 | +1.46(+2.05%) |
Sep 02, 2016 | 70.58 | 71.18 | 71.18 | 71.18 | 2,950,580 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.33 | 69.91 | 70.21 | 2,191,010 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.40 | 69.62 | 70.23 | 3,167,828 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.11 | 69.80 | 2,081,840 | +0.34(+0.49%) |
Aug 29, 2016 | 69.33 | 69.65 | 69.30 | 69.45 | 2,038,462 | +0.35(+0.50%) |
Aug 26, 2016 | 70.11 | 70.34 | 68.89 | 69.11 | 2,852,406 | -0.91(-1.30%) |
Aug 25, 2016 | 70.31 | 70.68 | 69.89 | 70.02 | 2,503,823 | -0.21(-0.30%) |
Aug 24, 2016 | 69.53 | 70.42 | 69.53 | 70.23 | 3,052,426 | +0.79(+1.13%) |
Aug 23, 2016 | 69.57 | 69.87 | 69.40 | 69.44 | 1,640,087 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.60 | 68.90 | 69.44 | 2,229,303 | +0.25(+0.36%) |
Aug 19, 2016 | 69.77 | 69.77 | 68.69 | 69.19 | 2,655,746 | -0.69(-0.99%) |
Aug 18, 2016 | 70.07 | 70.28 | 69.59 | 69.88 | 1,764,981 | -0.21(-0.30%) |
Aug 17, 2016 | 70.42 | 70.45 | 69.76 | 70.08 | 2,304,629 | -0.16(-0.23%) |
Aug 16, 2016 | 71.02 | 71.09 | 70.00 | 70.25 | 2,136,924 | -1.04(-1.47%) |
Aug 15, 2016 | 71.58 | 71.88 | 71.28 | 71.29 | 1,703,274 | -0.23(-0.32%) |
Aug 12, 2016 | 71.38 | 71.87 | 71.27 | 71.52 | 1,509,010 | +0.19(+0.26%) |
Aug 11, 2016 | 71.33 | 71.54 | 70.97 | 71.34 | 1,417,338 | +0.07(+0.10%) |
Aug 10, 2016 | 70.99 | 71.40 | 70.99 | 71.26 | 1,744,741 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.31 | 70.78 | 71.00 | 2,347,717 | -0.06(-0.08%) |
Aug 08, 2016 | 71.31 | 71.58 | 70.95 | 71.06 | 1,231,221 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 72.00 | 71.12 | 71.30 | 1,884,776 | -0.48(-0.67%) |
Aug 04, 2016 | 71.27 | 71.89 | 71.14 | 71.78 | 1,842,189 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.85 | 71.02 | 71.22 | 2,246,928 | -0.56(-0.77%) |
Aug 02, 2016 | 72.23 | 72.40 | 71.67 | 71.77 | 2,036,961 | -0.65(-0.90%) |
Aug 01, 2016 | 71.81 | 72.43 | 71.75 | 72.43 | 2,432,848 | +0.53(+0.73%) |
Jul 29, 2016 | 71.62 | 72.25 | 71.58 | 71.90 | 2,592,207 | +0.34(+0.48%) |
Jul 28, 2016 | 71.26 | 71.70 | 71.03 | 71.56 | 2,846,797 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.19 | 2,373,977 | -0.50(-0.69%) |
Jul 26, 2016 | 72.13 | 72.31 | 71.31 | 71.69 | 2,573,815 | -0.43(-0.60%) |
Jul 25, 2016 | 73.25 | 73.26 | 71.77 | 72.11 | 3,006,546 | -1.15(-1.57%) |
Jul 22, 2016 | 72.77 | 73.77 | 72.62 | 73.26 | 3,321,184 | +0.44(+0.61%) |
Jul 21, 2016 | 72.36 | 73.03 | 72.26 | 72.82 | 3,375,645 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.94 | 72.92 | 72.98 | 2,661,687 | -0.87(-1.17%) |
Jul 19, 2016 | 73.04 | 73.85 | 72.06 | 73.85 | 2,425,754 | +0.20(+0.27%) |
Jul 18, 2016 | 74.06 | 74.35 | 73.61 | 73.65 | 1,739,953 | -0.53(-0.72%) |
Jul 15, 2016 | 73.90 | 74.40 | 73.74 | 74.18 | 2,233,329 | +0.47(+0.64%) |
Jul 14, 2016 | 74.25 | 74.25 | 73.36 | 73.71 | 2,094,657 | -0.24(-0.33%) |
Jul 13, 2016 | 74.30 | 74.63 | 73.50 | 73.95 | 3,289,637 | -0.26(-0.35%) |
Jul 12, 2016 | 74.30 | 74.50 | 73.38 | 74.21 | 5,455,068 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.99 | 74.50 | 4,150,780 | -1.23(-1.62%) |
Jul 08, 2016 | 75.75 | 75.22 | 74.95 | 75.73 | 3,307,234 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.67 | 74.95 | 75.22 | 2,577,545 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.19 | 75.01 | 75.52 | 3,292,213 | -0.47(-0.62%) |
Jul 05, 2016 | 74.94 | 76.06 | 74.94 | 76.00 | 2,876,577 | +1.02(+1.36%) |
Jul 01, 2016 | 75.25 | 74.98 | 74.98 | 74.98 | 3,680,668 | -0.19(-0.25%) |
Jun 30, 2016 | 74.30 | 75.17 | 74.03 | 75.16 | 3,803,389 | +0.82(+1.10%) |
Jun 29, 2016 | 73.66 | 74.52 | 73.46 | 74.35 | 5,209,270 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.36 | 71.95 | 73.36 | 4,347,715 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.02 | 70.99 | 72.01 | 5,711,553 | +0.55(+0.77%) |
Jun 24, 2016 | 69.84 | 72.13 | 69.65 | 71.46 | 13,165,396 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.44 | 70.79 | 71.20 | 2,807,452 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.87 | 70.40 | 70.57 | 2,770,044 | -0.10(-0.14%) |
Jun 21, 2016 | 70.10 | 70.78 | 70.10 | 70.67 | 2,270,249 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.71 | 69.87 | 69.96 | 1,984,669 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.52 | 69.96 | 3,367,394 | -0.18(-0.25%) |
Jun 16, 2016 | 69.44 | 70.17 | 69.36 | 70.14 | 2,813,551 | +0.51(+0.73%) |
Jun 15, 2016 | 68.84 | 69.77 | 68.68 | 69.62 | 3,068,031 | +0.88(+1.28%) |
Jun 14, 2016 | 69.21 | 69.47 | 68.61 | 68.75 | 3,905,404 | -0.62(-0.89%) |
Jun 13, 2016 | 69.08 | 69.53 | 69.02 | 69.36 | 2,933,949 | +0.27(+0.39%) |
Jun 10, 2016 | 69.08 | 69.33 | 68.72 | 69.09 | 2,516,364 | -0.21(-0.31%) |
Jun 09, 2016 | 68.93 | 69.44 | 68.64 | 69.30 | 2,309,498 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.55 | 68.80 | 68.99 | 1,949,786 | -0.02(-0.03%) |
Jun 07, 2016 | 68.31 | 69.36 | 68.27 | 69.01 | 2,790,007 | +0.72(+1.05%) |
Jun 06, 2016 | 68.12 | 68.56 | 68.00 | 68.29 | 2,712,322 | +0.21(+0.30%) |
Jun 03, 2016 | 67.12 | 68.18 | 67.12 | 68.09 | 2,800,082 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,230 | +0.73(+1.10%) |
Jun 01, 2016 | 66.39 | 66.92 | 66.30 | 66.65 | 2,693,897 | -0.01(-0.01%) |
May 31, 2016 | 66.67 | 66.78 | 66.13 | 66.66 | 2,768,176 | +0.01(+0.01%) |
May 27, 2016 | 66.73 | 66.65 | 66.65 | 66.65 | 1,662,931 | -0.01(-0.01%) |
May 26, 2016 | 67.10 | 67.10 | 66.48 | 66.66 | 1,456,506 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.51 | 66.70 | 66.85 | 2,127,488 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.04 | 66.45 | 67.01 | 2,345,175 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,400 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,698 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.01 | 65.42 | 65.72 | 2,565,588 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.87 | 65.62 | 66.42 | 5,173,054 | +0.27(+0.41%) |
May 17, 2016 | 66.20 | 66.49 | 65.77 | 66.15 | 4,130,762 | -0.17(-0.25%) |
May 16, 2016 | 65.91 | 66.52 | 65.77 | 66.32 | 1,935,103 | +0.37(+0.56%) |
May 13, 2016 | 66.24 | 66.55 | 65.83 | 65.95 | 3,244,862 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.57 | 66.07 | 66.40 | 2,119,640 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.93 | 66.07 | 66.15 | 3,440,954 | -0.34(-0.51%) |
May 10, 2016 | 66.06 | 66.79 | 65.58 | 66.49 | 4,347,911 | +0.81(+1.24%) |
May 09, 2016 | 64.99 | 65.83 | 64.78 | 65.67 | 3,369,015 | +0.83(+1.28%) |
May 06, 2016 | 64.49 | 64.97 | 63.96 | 64.84 | 2,958,139 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.48 | 64.55 | 2,227,997 | +0.02(+0.03%) |
May 04, 2016 | 63.11 | 64.74 | 63.07 | 64.53 | 2,291,243 | +1.19(+1.88%) |
May 03, 2016 | 63.80 | 63.89 | 62.82 | 63.34 | 3,013,782 | -0.91(-1.42%) |
May 02, 2016 | 63.91 | 64.39 | 63.84 | 64.25 | 1,879,527 | +0.48(+0.75%) |
Apr 29, 2016 | 63.81 | 64.08 | 63.22 | 63.77 | 2,452,571 | -0.19(-0.30%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.80 | 63.96 | 1,939,796 | -0.44(-0.68%) |
Apr 27, 2016 | 64.13 | 64.56 | 63.79 | 64.40 | 2,055,152 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.27 | 1,821,290 | +0.28(+0.44%) |
Apr 25, 2016 | 64.33 | 64.33 | 63.60 | 63.99 | 2,972,697 | -0.42(-0.65%) |
Apr 22, 2016 | 63.17 | 64.48 | 63.12 | 64.41 | 3,758,239 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.16 | 63.02 | 63.04 | 4,136,239 | -1.26(-1.95%) |
Apr 20, 2016 | 64.63 | 64.86 | 63.93 | 64.30 | 3,062,757 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.75 | 64.14 | 64.66 | 2,048,498 | +0.37(+0.58%) |
Apr 18, 2016 | 64.00 | 64.40 | 63.90 | 64.28 | 1,443,987 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.22 | 63.70 | 64.06 | 1,737,752 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.86 | 63.98 | 1,799,556 | -0.54(-0.84%) |
Apr 13, 2016 | 64.61 | 64.72 | 64.33 | 64.52 | 2,004,663 | +0.16(+0.25%) |
Apr 12, 2016 | 64.30 | 64.61 | 64.30 | 64.36 | 1,395,834 | +0.12(+0.19%) |
Apr 11, 2016 | 64.82 | 65.19 | 64.10 | 64.23 | 2,340,454 | -0.40(-0.61%) |
Apr 08, 2016 | 64.02 | 64.75 | 63.73 | 64.63 | 2,571,699 | +0.94(+1.48%) |
Apr 07, 2016 | 63.66 | 63.89 | 63.34 | 63.69 | 2,585,102 | -0.16(-0.25%) |
Apr 06, 2016 | 63.15 | 63.98 | 62.96 | 63.85 | 2,304,073 | +0.62(+0.98%) |
Apr 05, 2016 | 63.59 | 63.85 | 63.11 | 63.23 | 2,583,002 | -0.64(-1.00%) |
Apr 04, 2016 | 64.12 | 64.23 | 63.82 | 63.87 | 2,565,980 | -0.07(-0.10%) |
Apr 01, 2016 | 63.22 | 64.14 | 63.11 | 63.94 | 6,329,168 | +0.45(+0.71%) |
Mar 31, 2016 | 63.84 | 64.12 | 63.48 | 63.49 | 4,159,646 | -0.32(-0.49%) |
Mar 30, 2016 | 63.70 | 64.29 | 63.68 | 63.81 | 3,454,361 | +0.35(+0.56%) |
Mar 29, 2016 | 62.94 | 63.67 | 62.90 | 63.45 | 2,962,836 | +0.56(+0.89%) |
Mar 28, 2016 | 62.90 | 63.34 | 62.78 | 62.90 | 2,104,716 | +0.08(+0.13%) |
Mar 24, 2016 | 62.85 | 62.82 | 62.82 | 62.82 | 2,892,079 | -0.06(-0.09%) |
Mar 23, 2016 | 63.20 | 63.28 | 62.83 | 62.87 | 2,502,999 | -0.25(-0.40%) |
Mar 22, 2016 | 63.03 | 63.32 | 62.90 | 63.12 | 2,846,012 | +0.06(+0.09%) |
Mar 21, 2016 | 63.23 | 63.30 | 62.78 | 63.07 | 2,800,061 | -0.37(-0.58%) |
Mar 18, 2016 | 63.10 | 63.70 | 63.04 | 63.43 | 4,971,648 | +0.32(+0.51%) |
Mar 17, 2016 | 62.58 | 63.71 | 62.54 | 63.11 | 5,283,064 | +0.71(+1.14%) |
Mar 16, 2016 | 61.90 | 62.47 | 61.70 | 62.40 | 4,065,496 | +0.44(+0.70%) |
Mar 15, 2016 | 61.46 | 62.33 | 61.26 | 61.96 | 4,088,932 | +0.22(+0.35%) |
Mar 14, 2016 | 61.98 | 62.21 | 61.30 | 61.74 | 4,026,870 | -0.57(-0.91%) |
Mar 11, 2016 | 62.28 | 62.37 | 61.50 | 62.31 | 4,098,635 | +0.57(+0.92%) |
Mar 10, 2016 | 62.85 | 63.02 | 61.38 | 61.74 | 3,157,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.27 | 62.47 | 61.50 | 61.90 | 4,300,458 | -0.19(-0.30%) |
Mar 08, 2016 | 62.40 | 62.83 | 62.01 | 62.09 | 4,572,923 | -0.57(-0.92%) |
Mar 07, 2016 | 63.05 | 63.28 | 62.37 | 62.67 | 2,535,620 | -0.71(-1.12%) |
Mar 04, 2016 | 63.66 | 63.84 | 63.24 | 63.38 | 3,192,656 | -0.46(-0.73%) |
Mar 03, 2016 | 64.25 | 64.25 | 63.28 | 63.84 | 3,241,677 | -0.38(-0.59%) |
Mar 02, 2016 | 63.63 | 64.26 | 63.38 | 64.22 | 2,162,280 | +0.49(+0.76%) |
Mar 01, 2016 | 63.20 | 63.75 | 62.84 | 63.73 | 2,665,959 | +0.90(+1.43%) |
Feb 29, 2016 | 62.35 | 63.36 | 62.26 | 62.83 | 2,986,031 | +0.52(+0.83%) |
Feb 26, 2016 | 61.95 | 62.76 | 61.43 | 62.32 | 3,850,946 | -0.69(-1.10%) |
Feb 25, 2016 | 63.16 | 64.10 | 62.49 | 63.01 | 4,937,942 | +0.32(+0.51%) |
Feb 24, 2016 | 62.40 | 63.14 | 62.19 | 62.69 | 2,634,930 | -0.04(-0.06%) |
Feb 23, 2016 | 62.67 | 62.96 | 62.35 | 62.72 | 3,265,644 | -0.30(-0.47%) |
Feb 22, 2016 | 62.56 | 63.56 | 62.08 | 63.02 | 3,370,493 | +0.94(+1.52%) |
Feb 19, 2016 | 62.18 | 62.40 | 61.55 | 62.08 | 2,940,960 | -0.41(-0.65%) |
Feb 18, 2016 | 61.54 | 63.11 | 61.32 | 62.48 | 3,979,602 | +0.97(+1.58%) |
Feb 17, 2016 | 61.14 | 61.74 | 60.84 | 61.51 | 2,796,860 | +0.49(+0.81%) |
Feb 16, 2016 | 61.15 | 61.29 | 60.62 | 61.02 | 2,136,067 | +0.63(+1.05%) |
Feb 12, 2016 | 60.18 | 60.38 | 60.38 | 60.38 | 2,794,643 | +1.18(+1.99%) |
Feb 11, 2016 | 58.14 | 59.59 | 58.10 | 59.21 | 3,434,325 | -0.23(-0.39%) |
Feb 10, 2016 | 59.89 | 60.44 | 59.32 | 59.44 | 2,028,251 | -0.27(-0.45%) |
Feb 09, 2016 | 58.66 | 60.09 | 58.33 | 59.71 | 3,281,609 | +0.36(+0.61%) |
Feb 08, 2016 | 60.51 | 60.60 | 58.15 | 59.35 | 4,303,597 | -1.71(-2.81%) |
Feb 05, 2016 | 62.27 | 62.56 | 60.63 | 61.06 | 3,092,309 | -1.57(-2.51%) |
Feb 04, 2016 | 62.83 | 63.09 | 62.22 | 62.63 | 2,446,084 | -0.40(-0.63%) |
Feb 03, 2016 | 62.69 | 63.14 | 61.32 | 63.03 | 3,378,838 | +0.41(+0.65%) |
Feb 02, 2016 | 62.64 | 63.09 | 62.23 | 62.62 | 2,826,874 | -0.44(-0.70%) |
Feb 01, 2016 | 62.19 | 63.38 | 62.14 | 63.07 | 3,320,200 | +0.45(+0.72%) |
Jan 29, 2016 | 62.11 | 62.69 | 61.72 | 62.61 | 4,357,237 | +1.01(+1.64%) |
Jan 28, 2016 | 60.65 | 62.45 | 60.65 | 61.61 | 3,872,588 | +1.18(+1.95%) |
Jan 27, 2016 | 60.57 | 61.40 | 59.97 | 60.43 | 2,646,003 | -0.30(-0.50%) |
Jan 26, 2016 | 59.96 | 61.30 | 59.71 | 60.73 | 4,064,857 | +1.76(+2.98%) |
Jan 25, 2016 | 59.26 | 59.69 | 58.93 | 58.98 | 3,403,432 | -0.31(-0.53%) |
Jan 22, 2016 | 58.39 | 59.53 | 58.39 | 59.29 | 3,005,668 | +1.81(+3.15%) |
Jan 21, 2016 | 56.99 | 58.15 | 56.68 | 57.48 | 3,407,689 | +0.66(+1.16%) |
Jan 20, 2016 | 57.51 | 57.75 | 55.00 | 56.82 | 6,542,479 | -0.93(-1.61%) |
Jan 19, 2016 | 58.05 | 59.12 | 57.56 | 57.75 | 6,293,492 | +0.28(+0.48%) |
Jan 15, 2016 | 60.13 | 57.47 | 57.47 | 57.47 | 9,226,592 | -3.52(-5.76%) |
Jan 14, 2016 | 60.31 | 61.50 | 59.78 | 60.99 | 2,556,445 | +0.86(+1.43%) |
Jan 13, 2016 | 61.36 | 62.32 | 59.58 | 60.13 | 4,544,015 | -0.93(-1.52%) |
Jan 12, 2016 | 61.17 | 61.46 | 60.69 | 61.06 | 2,637,656 | +0.27(+0.44%) |
Jan 11, 2016 | 60.74 | 61.18 | 60.46 | 60.79 | 1,983,541 | +0.44(+0.73%) |
Jan 08, 2016 | 61.58 | 62.91 | 60.19 | 60.35 | 3,583,548 | -0.86(-1.40%) |
Jan 07, 2016 | 62.06 | 62.31 | 60.77 | 61.21 | 3,925,366 | -1.56(-2.49%) |
Jan 06, 2016 | 62.83 | 63.32 | 62.59 | 62.77 | 2,950,364 | -0.53(-0.84%) |
Jan 05, 2016 | 62.13 | 63.32 | 62.13 | 63.30 | 2,829,297 | +1.27(+2.05%) |
Jan 04, 2016 | 62.21 | 62.42 | 61.62 | 62.03 | 3,425,007 | -0.77(-1.23%) |
Dec 31, 2015 | 63.11 | 62.80 | 62.80 | 62.80 | 1,504,839 | -0.41(-0.65%) |
Dec 30, 2015 | 63.94 | 63.94 | 63.15 | 63.21 | 1,088,892 | -0.71(-1.11%) |
Dec 29, 2015 | 63.57 | 64.03 | 63.40 | 63.92 | 1,469,989 | +0.67(+1.06%) |
Dec 28, 2015 | 62.94 | 63.38 | 62.77 | 63.25 | 1,928,981 | +0.10(+0.16%) |
Dec 24, 2015 | 63.30 | 63.15 | 63.15 | 63.15 | 930,354 | -0.26(-0.41%) |
Dec 23, 2015 | 63.36 | 63.60 | 63.07 | 63.41 | 4,196,676 | +0.19(+0.30%) |
Dec 22, 2015 | 62.67 | 63.39 | 62.51 | 63.22 | 3,563,371 | +0.81(+1.29%) |
Dec 21, 2015 | 61.98 | 62.47 | 61.81 | 62.42 | 4,092,542 | +0.81(+1.31%) |
Dec 18, 2015 | 62.06 | 62.56 | 61.58 | 61.61 | 5,722,711 | -0.61(-0.98%) |
Dec 17, 2015 | 62.63 | 62.77 | 61.94 | 62.22 | 2,704,479 | -0.23(-0.36%) |
Dec 16, 2015 | 61.86 | 62.64 | 61.74 | 62.45 | 3,705,972 | +0.77(+1.24%) |
Dec 15, 2015 | 61.67 | 61.94 | 61.39 | 61.68 | 3,467,719 | +0.43(+0.70%) |
Dec 14, 2015 | 60.96 | 61.78 | 60.75 | 61.25 | 5,117,738 | +0.27(+0.45%) |
Dec 11, 2015 | 60.73 | 61.22 | 60.50 | 60.98 | 3,825,427 | -0.43(-0.70%) |
Dec 10, 2015 | 61.34 | 61.72 | 61.11 | 61.41 | 3,015,784 | +0.01(+0.02%) |
Dec 09, 2015 | 61.45 | 62.29 | 61.33 | 61.39 | 3,733,741 | -0.41(-0.66%) |
Dec 08, 2015 | 61.90 | 62.33 | 61.42 | 61.80 | 3,260,631 | -0.34(-0.54%) |
Dec 07, 2015 | 61.16 | 62.31 | 61.00 | 62.14 | 4,049,637 | +0.96(+1.56%) |
Dec 04, 2015 | 61.15 | 61.68 | 60.88 | 61.19 | 3,564,032 | +0.25(+0.41%) |
Dec 03, 2015 | 61.61 | 62.03 | 60.65 | 60.93 | 3,252,587 | -0.77(-1.25%) |
Dec 02, 2015 | 62.59 | 62.87 | 61.58 | 61.70 | 1,993,257 | -1.04(-1.66%) |
Dec 01, 2015 | 61.95 | 62.78 | 61.90 | 62.75 | 2,149,073 | +0.98(+1.59%) |
Nov 30, 2015 | 61.95 | 62.02 | 61.52 | 61.76 | 3,140,429 | -0.12(-0.19%) |
Nov 27, 2015 | 62.12 | 62.31 | 61.72 | 61.88 | 1,030,826 | -0.20(-0.32%) |
Nov 25, 2015 | 62.31 | 62.08 | 62.08 | 62.08 | 1,202,119 | -0.27(-0.44%) |
Nov 24, 2015 | 62.54 | 62.66 | 61.98 | 62.35 | 2,298,497 | -0.48(-0.77%) |
Nov 23, 2015 | 62.67 | 63.10 | 62.51 | 62.83 | 2,924,730 | +0.25(+0.40%) |
Nov 20, 2015 | 62.13 | 62.80 | 61.97 | 62.58 | 3,280,188 | +0.65(+1.04%) |
Nov 19, 2015 | 61.79 | 61.95 | 61.34 | 61.93 | 1,716,418 | +0.20(+0.33%) |
Nov 18, 2015 | 61.11 | 61.78 | 60.92 | 61.73 | 2,174,916 | +0.73(+1.20%) |
Nov 17, 2015 | 60.68 | 61.54 | 60.52 | 61.00 | 1,799,938 | +0.19(+0.32%) |
Nov 16, 2015 | 60.14 | 60.84 | 59.84 | 60.80 | 1,892,385 | +0.66(+1.10%) |
Nov 13, 2015 | 60.62 | 61.32 | 60.09 | 60.14 | 3,083,127 | -0.35(-0.58%) |
Nov 12, 2015 | 60.53 | 60.99 | 60.34 | 60.50 | 1,391,971 | -0.35(-0.57%) |
Nov 11, 2015 | 60.70 | 61.16 | 60.54 | 60.84 | 1,302,389 | +0.22(+0.36%) |
Nov 10, 2015 | 60.27 | 60.69 | 60.09 | 60.62 | 1,871,317 | +0.28(+0.46%) |
Nov 09, 2015 | 60.65 | 60.80 | 60.06 | 60.34 | 2,089,274 | -0.56(-0.92%) |
Nov 06, 2015 | 62.34 | 62.34 | 60.37 | 60.90 | 3,157,498 | -1.31(-2.10%) |
Nov 05, 2015 | 61.65 | 62.60 | 61.23 | 62.21 | 2,931,328 | -0.58(-0.92%) |
Nov 04, 2015 | 63.12 | 63.39 | 62.64 | 62.79 | 1,868,879 | -0.22(-0.34%) |
Nov 03, 2015 | 62.90 | 63.26 | 62.63 | 63.00 | 1,922,615 | -0.08(-0.13%) |