Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.60 | 63.64 | 62.43 | 62.44 | 5,190,839 | -1.32(-2.08%) |
Nov 29, 2016 | 63.18 | 64.00 | 62.77 | 63.76 | 3,244,724 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.84 | 62.71 | 63.11 | 4,098,900 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.66 | 62.93 | 63.42 | 1,150,425 | +0.46(+0.72%) |
Nov 23, 2016 | 62.96 | 62.96 | 62.96 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,565 | +0.65(+1.03%) |
Nov 21, 2016 | 63.75 | 63.90 | 62.92 | 63.26 | 3,385,218 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.21 | 63.39 | 63.59 | 3,151,098 | -0.08(-0.13%) |
Nov 17, 2016 | 63.60 | 64.21 | 63.23 | 63.67 | 4,594,174 | +0.01(+0.02%) |
Nov 16, 2016 | 62.02 | 63.79 | 62.02 | 63.66 | 6,562,708 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.17 | 61.27 | 61.94 | 6,654,925 | +0.60(+0.98%) |
Nov 14, 2016 | 61.82 | 61.84 | 59.39 | 61.34 | 8,859,149 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.84 | 61.12 | 61.53 | 12,972,767 | -0.49(-0.78%) |
Nov 10, 2016 | 63.94 | 63.94 | 61.41 | 62.02 | 9,317,224 | -2.12(-3.30%) |
Nov 09, 2016 | 66.21 | 66.24 | 63.79 | 64.14 | 7,323,943 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.28 | 66.76 | 67.18 | 4,897,491 | +0.57(+0.85%) |
Nov 07, 2016 | 66.65 | 66.98 | 66.10 | 66.61 | 6,755,452 | +0.92(+1.40%) |
Nov 04, 2016 | 65.85 | 65.98 | 65.43 | 65.69 | 3,549,294 | +0.10(+0.16%) |
Nov 03, 2016 | 65.94 | 66.12 | 65.49 | 65.59 | 2,662,873 | -0.17(-0.26%) |
Nov 02, 2016 | 65.79 | 66.25 | 65.47 | 65.76 | 8,678,338 | -1.53(-2.27%) |
Nov 01, 2016 | 68.33 | 68.52 | 66.96 | 67.29 | 3,977,611 | -0.79(-1.15%) |
Oct 31, 2016 | 68.61 | 68.78 | 67.78 | 68.07 | 3,420,848 | -0.17(-0.25%) |
Oct 28, 2016 | 68.06 | 68.61 | 67.95 | 68.25 | 2,123,254 | +0.33(+0.48%) |
Oct 27, 2016 | 69.35 | 69.35 | 67.86 | 67.92 | 2,411,116 | -1.31(-1.89%) |
Oct 26, 2016 | 69.89 | 70.48 | 68.91 | 69.23 | 3,233,743 | -1.05(-1.50%) |
Oct 25, 2016 | 71.02 | 71.35 | 70.03 | 70.28 | 4,193,112 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.70 | 70.48 | 71.18 | 5,256,814 | +0.16(+0.23%) |
Oct 21, 2016 | 67.77 | 71.14 | 67.76 | 71.01 | 5,936,806 | +2.53(+3.69%) |
Oct 20, 2016 | 68.62 | 68.67 | 67.93 | 68.49 | 3,242,016 | -0.13(-0.19%) |
Oct 19, 2016 | 68.94 | 69.10 | 67.81 | 68.61 | 3,078,273 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.53 | 68.69 | 3,107,946 | -0.13(-0.18%) |
Oct 17, 2016 | 69.04 | 69.42 | 68.70 | 68.82 | 1,800,819 | -0.03(-0.04%) |
Oct 14, 2016 | 68.78 | 69.56 | 68.69 | 68.85 | 2,862,320 | +0.16(+0.23%) |
Oct 13, 2016 | 68.34 | 68.90 | 68.20 | 68.69 | 2,524,809 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.69 | 66.46 | 68.42 | 4,480,521 | +1.83(+2.75%) |
Oct 11, 2016 | 66.29 | 66.87 | 66.16 | 66.58 | 3,102,571 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.58 | 65.91 | 66.36 | 1,375,697 | +0.30(+0.45%) |
Oct 07, 2016 | 66.69 | 67.32 | 65.81 | 66.06 | 2,162,636 | -0.40(-0.61%) |
Oct 06, 2016 | 66.51 | 67.18 | 66.00 | 66.47 | 3,078,383 | -0.16(-0.25%) |
Oct 05, 2016 | 68.25 | 68.46 | 66.14 | 66.63 | 5,117,996 | -1.35(-1.98%) |
Oct 04, 2016 | 70.02 | 70.02 | 67.74 | 67.98 | 4,265,683 | -1.92(-2.74%) |
Oct 03, 2016 | 70.16 | 70.42 | 69.61 | 69.89 | 3,080,721 | -0.59(-0.84%) |
Sep 30, 2016 | 70.67 | 70.98 | 70.12 | 70.48 | 3,591,136 | +0.15(+0.21%) |
Sep 29, 2016 | 70.64 | 70.70 | 69.73 | 70.33 | 3,305,717 | -0.27(-0.38%) |
Sep 28, 2016 | 71.14 | 71.34 | 70.60 | 70.60 | 3,527,528 | -0.46(-0.64%) |
Sep 27, 2016 | 71.81 | 71.90 | 71.05 | 71.06 | 2,544,950 | -0.47(-0.66%) |
Sep 26, 2016 | 70.96 | 71.70 | 70.81 | 71.53 | 3,491,156 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.52 | 70.30 | 71.21 | 3,479,718 | +0.26(+0.37%) |
Sep 22, 2016 | 70.31 | 71.30 | 70.21 | 70.95 | 5,299,308 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.95 | 68.14 | 69.91 | 3,852,573 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.18 | 68.50 | 68.51 | 3,025,271 | -0.17(-0.25%) |
Sep 19, 2016 | 67.71 | 68.87 | 67.61 | 68.68 | 3,356,721 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.28 | 67.20 | 67.61 | 5,249,200 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.90 | 68.12 | 68.43 | 3,692,425 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.37 | 3,065,731 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.84 | 67.40 | 68.07 | 5,584,885 | -1.53(-2.19%) |
Sep 12, 2016 | 68.92 | 69.80 | 68.57 | 69.60 | 3,624,214 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.12 | 69.14 | 7,797,907 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.16 | 72.33 | 72.36 | 4,640,174 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.35 | 72.32 | 73.24 | 8,842,943 | +0.61(+0.84%) |
Sep 06, 2016 | 71.87 | 72.66 | 71.69 | 72.63 | 4,325,337 | +1.46(+2.05%) |
Sep 02, 2016 | 70.57 | 71.17 | 71.17 | 71.17 | 2,950,848 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.32 | 69.91 | 70.20 | 2,191,208 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.39 | 69.62 | 70.22 | 3,168,116 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.10 | 69.79 | 2,082,029 | +0.34(+0.49%) |
Aug 29, 2016 | 69.32 | 69.65 | 69.29 | 69.45 | 2,038,647 | +0.35(+0.50%) |
Aug 26, 2016 | 70.10 | 70.34 | 68.89 | 69.10 | 2,852,665 | -0.91(-1.30%) |
Aug 25, 2016 | 70.30 | 70.68 | 69.89 | 70.01 | 2,504,050 | -0.21(-0.30%) |
Aug 24, 2016 | 69.52 | 70.41 | 69.52 | 70.22 | 3,052,703 | +0.79(+1.13%) |
Aug 23, 2016 | 69.56 | 69.86 | 69.39 | 69.43 | 1,640,236 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.59 | 68.89 | 69.43 | 2,229,506 | +0.25(+0.36%) |
Aug 19, 2016 | 69.76 | 69.76 | 68.69 | 69.18 | 2,655,987 | -0.69(-0.99%) |
Aug 18, 2016 | 70.06 | 70.28 | 69.58 | 69.87 | 1,765,141 | -0.21(-0.30%) |
Aug 17, 2016 | 70.41 | 70.45 | 69.75 | 70.08 | 2,304,838 | -0.16(-0.23%) |
Aug 16, 2016 | 71.01 | 71.09 | 69.99 | 70.24 | 2,137,118 | -1.04(-1.47%) |
Aug 15, 2016 | 71.57 | 71.87 | 71.27 | 71.29 | 1,703,429 | -0.23(-0.32%) |
Aug 12, 2016 | 71.37 | 71.86 | 71.26 | 71.52 | 1,509,147 | +0.19(+0.26%) |
Aug 11, 2016 | 71.32 | 71.54 | 70.97 | 71.33 | 1,417,466 | +0.07(+0.10%) |
Aug 10, 2016 | 70.98 | 71.40 | 70.98 | 71.26 | 1,744,899 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.30 | 70.77 | 71.00 | 2,347,930 | -0.06(-0.08%) |
Aug 08, 2016 | 71.30 | 71.57 | 70.94 | 71.06 | 1,231,332 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 71.99 | 71.12 | 71.29 | 1,884,947 | -0.48(-0.67%) |
Aug 04, 2016 | 71.26 | 71.88 | 71.13 | 71.77 | 1,842,357 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.84 | 71.01 | 71.21 | 2,247,132 | -0.56(-0.77%) |
Aug 02, 2016 | 72.22 | 72.40 | 71.66 | 71.77 | 2,037,146 | -0.65(-0.90%) |
Aug 01, 2016 | 71.80 | 72.43 | 71.75 | 72.42 | 2,433,069 | +0.53(+0.73%) |
Jul 29, 2016 | 71.61 | 72.24 | 71.57 | 71.89 | 2,592,442 | +0.34(+0.48%) |
Jul 28, 2016 | 71.25 | 71.69 | 71.02 | 71.55 | 2,847,056 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.18 | 2,374,192 | -0.50(-0.69%) |
Jul 26, 2016 | 72.12 | 72.30 | 71.30 | 71.68 | 2,574,048 | -0.43(-0.60%) |
Jul 25, 2016 | 73.24 | 73.26 | 71.77 | 72.11 | 3,006,819 | -1.15(-1.57%) |
Jul 22, 2016 | 72.76 | 73.76 | 72.61 | 73.26 | 3,321,486 | +0.44(+0.61%) |
Jul 21, 2016 | 72.35 | 73.03 | 72.25 | 72.81 | 3,375,952 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.93 | 72.91 | 72.98 | 2,661,928 | -0.87(-1.17%) |
Jul 19, 2016 | 73.03 | 73.84 | 72.06 | 73.84 | 2,425,974 | +0.20(+0.27%) |
Jul 18, 2016 | 74.05 | 74.34 | 73.60 | 73.64 | 1,740,111 | -0.53(-0.72%) |
Jul 15, 2016 | 73.89 | 74.39 | 73.73 | 74.18 | 2,233,532 | +0.47(+0.64%) |
Jul 14, 2016 | 74.24 | 74.24 | 73.35 | 73.70 | 2,094,847 | -0.24(-0.33%) |
Jul 13, 2016 | 74.29 | 74.62 | 73.49 | 73.95 | 3,289,935 | -0.26(-0.35%) |
Jul 12, 2016 | 74.29 | 74.49 | 73.38 | 74.21 | 5,455,563 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.98 | 74.49 | 4,151,157 | -1.23(-1.62%) |
Jul 08, 2016 | 75.74 | 75.21 | 74.95 | 75.72 | 3,307,534 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.66 | 74.94 | 75.21 | 2,577,778 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.18 | 75.01 | 75.52 | 3,292,512 | -0.47(-0.62%) |
Jul 05, 2016 | 74.93 | 76.05 | 74.93 | 75.99 | 2,876,838 | +1.02(+1.36%) |
Jul 01, 2016 | 75.24 | 74.97 | 74.97 | 74.97 | 3,681,002 | -0.19(-0.25%) |
Jun 30, 2016 | 74.29 | 75.16 | 74.02 | 75.15 | 3,803,734 | +0.81(+1.10%) |
Jun 29, 2016 | 73.66 | 74.51 | 73.45 | 74.34 | 5,209,743 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.35 | 71.95 | 73.35 | 4,348,110 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.01 | 70.98 | 72.00 | 5,712,071 | +0.55(+0.77%) |
Jun 24, 2016 | 69.83 | 72.12 | 69.65 | 71.46 | 13,166,590 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.43 | 70.78 | 71.19 | 2,807,707 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.86 | 70.40 | 70.57 | 2,770,295 | -0.10(-0.14%) |
Jun 21, 2016 | 70.09 | 70.77 | 70.09 | 70.66 | 2,270,455 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.70 | 69.86 | 69.95 | 1,984,849 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.51 | 69.95 | 3,367,700 | -0.18(-0.25%) |
Jun 16, 2016 | 69.43 | 70.17 | 69.35 | 70.13 | 2,813,806 | +0.51(+0.73%) |
Jun 15, 2016 | 68.83 | 69.76 | 68.67 | 69.62 | 3,068,310 | +0.88(+1.28%) |
Jun 14, 2016 | 69.20 | 69.46 | 68.61 | 68.74 | 3,905,759 | -0.62(-0.89%) |
Jun 13, 2016 | 69.07 | 69.53 | 69.02 | 69.36 | 2,934,215 | +0.27(+0.39%) |
Jun 10, 2016 | 69.07 | 69.32 | 68.72 | 69.09 | 2,516,593 | -0.21(-0.31%) |
Jun 09, 2016 | 68.92 | 69.43 | 68.64 | 69.30 | 2,309,708 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.54 | 68.79 | 68.98 | 1,949,963 | -0.02(-0.03%) |
Jun 07, 2016 | 68.30 | 69.36 | 68.26 | 69.00 | 2,790,260 | +0.72(+1.05%) |
Jun 06, 2016 | 68.11 | 68.56 | 67.99 | 68.29 | 2,712,569 | +0.21(+0.30%) |
Jun 03, 2016 | 67.11 | 68.18 | 67.11 | 68.08 | 2,800,336 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,380 | +0.73(+1.10%) |
Jun 01, 2016 | 66.38 | 66.91 | 66.30 | 66.64 | 2,694,142 | -0.01(-0.01%) |
May 31, 2016 | 66.66 | 66.77 | 66.12 | 66.65 | 2,768,427 | +0.01(+0.01%) |
May 27, 2016 | 66.72 | 66.64 | 66.64 | 66.64 | 1,663,082 | -0.01(-0.01%) |
May 26, 2016 | 67.09 | 67.09 | 66.47 | 66.65 | 1,456,639 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.50 | 66.69 | 66.85 | 2,127,681 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.03 | 66.44 | 67.00 | 2,345,388 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,659 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,897 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.00 | 65.42 | 65.71 | 2,565,821 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.86 | 65.61 | 66.41 | 5,173,524 | +0.27(+0.41%) |
May 17, 2016 | 66.19 | 66.49 | 65.77 | 66.14 | 4,131,138 | -0.17(-0.25%) |
May 16, 2016 | 65.90 | 66.51 | 65.76 | 66.31 | 1,935,278 | +0.37(+0.56%) |
May 13, 2016 | 66.23 | 66.55 | 65.83 | 65.94 | 3,245,157 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.56 | 66.06 | 66.39 | 2,119,832 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.92 | 66.06 | 66.14 | 3,441,266 | -0.34(-0.51%) |
May 10, 2016 | 66.05 | 66.79 | 65.58 | 66.48 | 4,348,306 | +0.81(+1.24%) |
May 09, 2016 | 64.98 | 65.83 | 64.77 | 65.67 | 3,369,321 | +0.83(+1.28%) |
May 06, 2016 | 64.48 | 64.96 | 63.96 | 64.84 | 2,958,408 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.47 | 64.54 | 2,228,199 | +0.02(+0.03%) |
May 04, 2016 | 63.10 | 64.73 | 63.07 | 64.52 | 2,291,451 | +1.19(+1.88%) |
May 03, 2016 | 63.79 | 63.88 | 62.82 | 63.33 | 3,014,056 | -0.91(-1.42%) |
May 02, 2016 | 63.90 | 64.39 | 63.83 | 64.24 | 1,879,697 | +0.48(+0.75%) |
Apr 29, 2016 | 63.80 | 64.07 | 63.21 | 63.76 | 2,452,793 | -0.19(-0.30%) |
Apr 28, 2016 | 63.90 | 64.58 | 63.79 | 63.96 | 1,939,972 | -0.44(-0.68%) |
Apr 27, 2016 | 64.12 | 64.55 | 63.79 | 64.40 | 2,055,339 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.26 | 1,821,455 | +0.28(+0.44%) |
Apr 25, 2016 | 64.32 | 64.32 | 63.60 | 63.98 | 2,972,966 | -0.42(-0.65%) |
Apr 22, 2016 | 63.16 | 64.48 | 63.12 | 64.40 | 3,758,580 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.15 | 63.02 | 63.04 | 4,136,615 | -1.26(-1.95%) |
Apr 20, 2016 | 64.62 | 64.85 | 63.93 | 64.29 | 3,063,035 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.74 | 64.14 | 64.65 | 2,048,684 | +0.37(+0.58%) |
Apr 18, 2016 | 63.99 | 64.40 | 63.89 | 64.28 | 1,444,118 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.21 | 63.70 | 64.06 | 1,737,910 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.85 | 63.97 | 1,799,719 | -0.54(-0.84%) |
Apr 13, 2016 | 64.60 | 64.71 | 64.32 | 64.51 | 2,004,845 | +0.16(+0.25%) |
Apr 12, 2016 | 64.29 | 64.61 | 64.29 | 64.35 | 1,395,960 | +0.12(+0.19%) |
Apr 11, 2016 | 64.81 | 65.19 | 64.09 | 64.23 | 2,340,667 | -0.40(-0.61%) |
Apr 08, 2016 | 64.01 | 64.74 | 63.72 | 64.62 | 2,571,933 | +0.94(+1.48%) |
Apr 07, 2016 | 63.65 | 63.88 | 63.33 | 63.68 | 2,585,337 | -0.16(-0.25%) |
Apr 06, 2016 | 63.14 | 63.97 | 62.95 | 63.85 | 2,304,282 | +0.62(+0.98%) |
Apr 05, 2016 | 63.58 | 63.85 | 63.10 | 63.23 | 2,583,236 | -0.64(-1.00%) |
Apr 04, 2016 | 64.11 | 64.22 | 63.82 | 63.87 | 2,566,213 | -0.07(-0.10%) |
Apr 01, 2016 | 63.21 | 64.14 | 63.10 | 63.93 | 6,329,742 | +0.45(+0.71%) |
Mar 31, 2016 | 63.83 | 64.11 | 63.47 | 63.49 | 4,160,024 | -0.32(-0.49%) |
Mar 30, 2016 | 63.69 | 64.29 | 63.67 | 63.80 | 3,454,675 | +0.35(+0.56%) |
Mar 29, 2016 | 62.94 | 63.66 | 62.90 | 63.45 | 2,963,105 | +0.56(+0.89%) |
Mar 28, 2016 | 62.90 | 63.33 | 62.78 | 62.89 | 2,104,907 | +0.08(+0.13%) |
Mar 24, 2016 | 62.85 | 62.81 | 62.81 | 62.81 | 2,892,341 | -0.06(-0.09%) |
Mar 23, 2016 | 63.19 | 63.27 | 62.83 | 62.87 | 2,503,227 | -0.25(-0.40%) |
Mar 22, 2016 | 63.02 | 63.32 | 62.90 | 63.12 | 2,846,271 | +0.06(+0.09%) |
Mar 21, 2016 | 63.22 | 63.29 | 62.77 | 63.06 | 2,800,316 | -0.37(-0.58%) |
Mar 18, 2016 | 63.09 | 63.70 | 63.04 | 63.43 | 4,972,099 | +0.32(+0.51%) |
Mar 17, 2016 | 62.58 | 63.71 | 62.53 | 63.10 | 5,283,544 | +0.71(+1.14%) |
Mar 16, 2016 | 61.89 | 62.47 | 61.69 | 62.39 | 4,065,865 | +0.44(+0.70%) |
Mar 15, 2016 | 61.45 | 62.33 | 61.25 | 61.96 | 4,089,304 | +0.22(+0.35%) |
Mar 14, 2016 | 61.97 | 62.20 | 61.29 | 61.74 | 4,027,237 | -0.57(-0.91%) |
Mar 11, 2016 | 62.27 | 62.36 | 61.50 | 62.30 | 4,099,008 | +0.57(+0.92%) |
Mar 10, 2016 | 62.84 | 63.02 | 61.37 | 61.74 | 3,158,096 | -0.16(-0.26%) |
Mar 09, 2016 | 62.26 | 62.46 | 61.50 | 61.90 | 4,300,849 | -0.19(-0.30%) |
Mar 08, 2016 | 62.40 | 62.83 | 62.01 | 62.09 | 4,573,339 | -0.57(-0.92%) |
Mar 07, 2016 | 63.04 | 63.28 | 62.36 | 62.66 | 2,535,850 | -0.71(-1.12%) |
Mar 04, 2016 | 63.66 | 63.83 | 63.23 | 63.37 | 3,192,946 | -0.46(-0.73%) |
Mar 03, 2016 | 64.24 | 64.24 | 63.28 | 63.84 | 3,241,972 | -0.38(-0.59%) |
Mar 02, 2016 | 63.63 | 64.25 | 63.38 | 64.21 | 2,162,477 | +0.49(+0.76%) |
Mar 01, 2016 | 63.19 | 63.74 | 62.83 | 63.73 | 2,666,201 | +0.90(+1.43%) |
Feb 29, 2016 | 62.34 | 63.36 | 62.25 | 62.83 | 2,986,302 | +0.52(+0.83%) |
Feb 26, 2016 | 61.95 | 62.75 | 61.43 | 62.31 | 3,851,296 | -0.69(-1.10%) |
Feb 25, 2016 | 63.15 | 64.10 | 62.49 | 63.00 | 4,938,391 | +0.32(+0.51%) |
Feb 24, 2016 | 62.40 | 63.13 | 62.19 | 62.68 | 2,635,170 | -0.04(-0.06%) |
Feb 23, 2016 | 62.67 | 62.96 | 62.35 | 62.72 | 3,265,941 | -0.30(-0.47%) |
Feb 22, 2016 | 62.55 | 63.55 | 62.07 | 63.02 | 3,370,799 | +0.94(+1.52%) |
Feb 19, 2016 | 62.17 | 62.39 | 61.55 | 62.07 | 2,941,227 | -0.41(-0.65%) |
Feb 18, 2016 | 61.53 | 63.10 | 61.32 | 62.48 | 3,979,964 | +0.97(+1.58%) |
Feb 17, 2016 | 61.13 | 61.73 | 60.83 | 61.51 | 2,797,114 | +0.49(+0.81%) |
Feb 16, 2016 | 61.14 | 61.28 | 60.62 | 61.01 | 2,136,261 | +0.63(+1.05%) |
Feb 12, 2016 | 60.18 | 60.38 | 60.38 | 60.38 | 2,794,897 | +1.18(+1.99%) |
Feb 11, 2016 | 58.13 | 59.58 | 58.10 | 59.20 | 3,434,637 | -0.23(-0.39%) |
Feb 10, 2016 | 59.89 | 60.44 | 59.32 | 59.44 | 2,028,436 | -0.27(-0.45%) |
Feb 09, 2016 | 58.65 | 60.08 | 58.32 | 59.70 | 3,281,908 | +0.36(+0.61%) |
Feb 08, 2016 | 60.50 | 60.59 | 58.14 | 59.34 | 4,303,988 | -1.71(-2.81%) |
Feb 05, 2016 | 62.26 | 62.56 | 60.63 | 61.05 | 3,092,590 | -1.57(-2.51%) |
Feb 04, 2016 | 62.83 | 63.08 | 62.21 | 62.62 | 2,446,306 | -0.40(-0.63%) |
Feb 03, 2016 | 62.69 | 63.14 | 61.32 | 63.02 | 3,379,145 | +0.41(+0.65%) |
Feb 02, 2016 | 62.63 | 63.08 | 62.22 | 62.62 | 2,827,131 | -0.44(-0.70%) |
Feb 01, 2016 | 62.19 | 63.37 | 62.14 | 63.06 | 3,320,502 | +0.45(+0.72%) |
Jan 29, 2016 | 62.10 | 62.68 | 61.72 | 62.61 | 4,357,634 | +1.01(+1.64%) |
Jan 28, 2016 | 60.65 | 62.44 | 60.65 | 61.60 | 3,872,940 | +1.18(+1.95%) |
Jan 27, 2016 | 60.56 | 61.40 | 59.97 | 60.42 | 2,646,243 | -0.30(-0.50%) |
Jan 26, 2016 | 59.95 | 61.29 | 59.70 | 60.73 | 4,065,227 | +1.76(+2.98%) |
Jan 25, 2016 | 59.25 | 59.69 | 58.93 | 58.97 | 3,403,742 | -0.31(-0.53%) |
Jan 22, 2016 | 58.39 | 59.52 | 58.39 | 59.28 | 3,005,941 | +1.81(+3.15%) |
Jan 21, 2016 | 56.98 | 58.15 | 56.67 | 57.47 | 3,407,999 | +0.66(+1.16%) |
Jan 20, 2016 | 57.50 | 57.74 | 54.99 | 56.81 | 6,543,074 | -0.93(-1.61%) |
Jan 19, 2016 | 58.05 | 59.12 | 57.56 | 57.74 | 6,294,064 | +0.28(+0.48%) |
Jan 15, 2016 | 60.13 | 57.47 | 57.47 | 57.47 | 9,227,430 | -3.52(-5.76%) |
Jan 14, 2016 | 60.31 | 61.50 | 59.78 | 60.98 | 2,556,677 | +0.86(+1.43%) |
Jan 13, 2016 | 61.35 | 62.31 | 59.57 | 60.13 | 4,544,428 | -0.93(-1.52%) |
Jan 12, 2016 | 61.16 | 61.45 | 60.68 | 61.05 | 2,637,896 | +0.27(+0.44%) |
Jan 11, 2016 | 60.74 | 61.17 | 60.45 | 60.79 | 1,983,722 | +0.44(+0.73%) |
Jan 08, 2016 | 61.58 | 62.91 | 60.18 | 60.34 | 3,583,874 | -0.86(-1.40%) |
Jan 07, 2016 | 62.05 | 62.30 | 60.76 | 61.20 | 3,925,723 | -1.56(-2.49%) |
Jan 06, 2016 | 62.83 | 63.32 | 62.58 | 62.76 | 2,950,632 | -0.53(-0.84%) |
Jan 05, 2016 | 62.12 | 63.32 | 62.12 | 63.29 | 2,829,554 | +1.27(+2.05%) |
Jan 04, 2016 | 62.20 | 62.41 | 61.61 | 62.02 | 3,425,319 | -0.77(-1.23%) |
Dec 31, 2015 | 63.10 | 62.79 | 62.79 | 62.79 | 1,504,976 | -0.41(-0.66%) |
Dec 30, 2015 | 63.94 | 63.94 | 63.15 | 63.20 | 1,088,991 | -0.71(-1.11%) |
Dec 29, 2015 | 63.57 | 64.03 | 63.39 | 63.92 | 1,470,123 | +0.67(+1.06%) |
Dec 28, 2015 | 62.94 | 63.38 | 62.77 | 63.25 | 1,929,156 | +0.10(+0.16%) |
Dec 24, 2015 | 63.30 | 63.15 | 63.15 | 63.15 | 930,439 | -0.26(-0.41%) |
Dec 23, 2015 | 63.36 | 63.60 | 63.07 | 63.41 | 4,197,058 | +0.19(+0.30%) |
Dec 22, 2015 | 62.66 | 63.39 | 62.50 | 63.22 | 3,563,695 | +0.81(+1.29%) |
Dec 21, 2015 | 61.98 | 62.46 | 61.80 | 62.41 | 4,092,914 | +0.81(+1.31%) |
Dec 18, 2015 | 62.05 | 62.56 | 61.58 | 61.61 | 5,723,232 | -0.61(-0.98%) |
Dec 17, 2015 | 62.62 | 62.77 | 61.93 | 62.22 | 2,704,725 | -0.23(-0.36%) |
Dec 16, 2015 | 61.85 | 62.63 | 61.74 | 62.44 | 3,706,309 | +0.77(+1.24%) |
Dec 15, 2015 | 61.66 | 61.93 | 61.38 | 61.68 | 3,468,034 | +0.43(+0.70%) |
Dec 14, 2015 | 60.96 | 61.78 | 60.74 | 61.24 | 5,118,202 | +0.27(+0.45%) |
Dec 11, 2015 | 60.72 | 61.22 | 60.50 | 60.97 | 3,825,774 | -0.43(-0.70%) |
Dec 10, 2015 | 61.33 | 61.71 | 61.11 | 61.40 | 3,016,057 | +0.01(+0.02%) |
Dec 09, 2015 | 61.45 | 62.28 | 61.32 | 61.39 | 3,734,079 | -0.41(-0.66%) |
Dec 08, 2015 | 61.90 | 62.32 | 61.41 | 61.80 | 3,260,927 | -0.34(-0.54%) |
Dec 07, 2015 | 61.16 | 62.31 | 60.99 | 62.14 | 4,050,005 | +0.96(+1.56%) |
Dec 04, 2015 | 61.14 | 61.68 | 60.87 | 61.18 | 3,564,355 | +0.25(+0.41%) |
Dec 03, 2015 | 61.60 | 62.02 | 60.64 | 60.93 | 3,252,882 | -0.77(-1.25%) |
Dec 02, 2015 | 62.59 | 62.86 | 61.58 | 61.70 | 1,993,438 | -1.04(-1.66%) |