Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.05 | 64.05 | 64.05 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.94 | 64.29 | 63.89 | 64.12 | 9,418,822 | +0.04(+0.06%) |
Dec 28, 2016 | 64.35 | 64.66 | 64.05 | 64.08 | 9,505,913 | -0.32(-0.50%) |
Dec 27, 2016 | 64.46 | 64.66 | 64.28 | 64.40 | 6,923,780 | +0.03(+0.04%) |
Dec 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.88 | 64.51 | 63.88 | 64.49 | 11,277,550 | +0.42(+0.65%) |
Dec 21, 2016 | 64.35 | 64.51 | 64.00 | 64.07 | 10,298,040 | -0.11(-0.17%) |
Dec 20, 2016 | 64.23 | 64.47 | 64.07 | 64.17 | 10,175,168 | +0.01(+0.01%) |
Dec 19, 2016 | 64.85 | 64.96 | 64.01 | 64.17 | 13,632,450 | -0.54(-0.83%) |
Dec 16, 2016 | 64.95 | 65.05 | 64.32 | 64.71 | 28,972,670 | +0.21(+0.32%) |
Dec 15, 2016 | 63.94 | 64.56 | 63.70 | 64.50 | 15,719,082 | +0.22(+0.34%) |
Dec 14, 2016 | 65.47 | 65.48 | 63.99 | 64.28 | 23,001,086 | -1.42(-2.16%) |
Dec 13, 2016 | 65.21 | 66.15 | 64.70 | 65.70 | 25,702,570 | +1.14(+1.76%) |
Dec 12, 2016 | 63.97 | 64.93 | 63.97 | 64.56 | 21,901,050 | +1.41(+2.22%) |
Dec 09, 2016 | 62.90 | 63.16 | 62.58 | 63.16 | 11,303,728 | +0.48(+0.77%) |
Dec 08, 2016 | 62.48 | 63.05 | 62.20 | 62.68 | 12,723,889 | +0.18(+0.28%) |
Dec 07, 2016 | 62.19 | 62.56 | 61.88 | 62.50 | 15,358,811 | +0.36(+0.58%) |
Dec 06, 2016 | 61.93 | 62.36 | 61.53 | 62.14 | 15,895,669 | +0.06(+0.09%) |
Dec 05, 2016 | 62.02 | 62.32 | 61.68 | 62.08 | 16,517,023 | +0.31(+0.51%) |
Dec 02, 2016 | 61.87 | 62.44 | 61.46 | 61.77 | 13,678,088 | -0.14(-0.23%) |
Dec 01, 2016 | 62.44 | 62.80 | 61.91 | 61.91 | 18,323,204 | -0.04(-0.07%) |
Nov 30, 2016 | 62.17 | 62.58 | 61.88 | 61.95 | 31,946,804 | +0.99(+1.63%) |
Nov 29, 2016 | 60.62 | 61.08 | 60.38 | 60.96 | 12,937,360 | -0.40(-0.66%) |
Nov 28, 2016 | 61.70 | 61.84 | 61.29 | 61.36 | 10,466,637 | -0.46(-0.75%) |
Nov 25, 2016 | 61.53 | 61.84 | 61.41 | 61.82 | 7,106,386 | +0.14(+0.23%) |
Nov 23, 2016 | 61.68 | 61.68 | 61.68 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.52 | 61.91 | 61.01 | 61.51 | 13,231,910 | +0.13(+0.22%) |
Nov 21, 2016 | 61.34 | 61.52 | 61.13 | 61.38 | 12,470,006 | +0.86(+1.42%) |
Nov 18, 2016 | 60.47 | 60.78 | 60.20 | 60.52 | 11,918,287 | +0.04(+0.06%) |
Nov 17, 2016 | 61.34 | 61.65 | 60.33 | 60.48 | 11,547,065 | -0.37(-0.61%) |
Nov 16, 2016 | 61.55 | 61.58 | 60.73 | 60.85 | 11,480,494 | -0.76(-1.23%) |
Nov 15, 2016 | 60.87 | 61.78 | 60.87 | 61.61 | 18,152,962 | +1.09(+1.81%) |
Nov 14, 2016 | 60.53 | 60.78 | 59.84 | 60.52 | 17,730,192 | -0.28(-0.46%) |
Nov 11, 2016 | 61.41 | 61.55 | 60.24 | 60.80 | 19,463,382 | -0.98(-1.59%) |
Nov 10, 2016 | 60.97 | 62.44 | 60.79 | 61.77 | 19,877,602 | +0.57(+0.93%) |
Nov 09, 2016 | 59.65 | 61.53 | 59.37 | 61.21 | 22,402,922 | +0.67(+1.10%) |
Nov 08, 2016 | 60.13 | 60.91 | 59.96 | 60.54 | 13,694,818 | +0.43(+0.72%) |
Nov 07, 2016 | 59.43 | 60.12 | 59.37 | 60.11 | 19,272,850 | +1.32(+2.25%) |
Nov 04, 2016 | 58.83 | 59.32 | 58.22 | 58.78 | 19,728,060 | -0.06(-0.11%) |
Nov 03, 2016 | 58.86 | 59.00 | 58.42 | 58.85 | 12,562,108 | +0.15(+0.25%) |
Nov 02, 2016 | 58.59 | 59.00 | 58.34 | 58.70 | 15,959,294 | -0.14(-0.24%) |
Nov 01, 2016 | 58.74 | 59.03 | 58.57 | 58.84 | 18,552,778 | +0.23(+0.40%) |
Oct 31, 2016 | 59.00 | 59.37 | 58.38 | 58.61 | 23,686,656 | -1.03(-1.72%) |
Oct 28, 2016 | 59.99 | 60.75 | 59.19 | 59.64 | 27,113,486 | -1.51(-2.46%) |
Oct 27, 2016 | 61.39 | 61.66 | 61.06 | 61.14 | 12,894,054 | -0.12(-0.20%) |
Oct 26, 2016 | 60.67 | 61.51 | 60.46 | 61.26 | 12,066,129 | +0.26(+0.43%) |
Oct 25, 2016 | 60.97 | 61.65 | 60.92 | 61.00 | 9,718,063 | -0.13(-0.22%) |
Oct 24, 2016 | 61.01 | 61.42 | 60.54 | 61.13 | 11,877,459 | +0.20(+0.33%) |
Oct 21, 2016 | 60.79 | 61.07 | 60.28 | 60.93 | 15,262,802 | -0.41(-0.68%) |
Oct 20, 2016 | 61.05 | 61.55 | 60.92 | 61.35 | 9,760,665 | +0.03(+0.05%) |
Oct 19, 2016 | 61.33 | 61.80 | 61.13 | 61.32 | 13,324,731 | +0.28(+0.46%) |
Oct 18, 2016 | 61.32 | 61.43 | 60.76 | 61.04 | 7,718,453 | +0.16(+0.27%) |
Oct 17, 2016 | 60.83 | 61.05 | 60.54 | 60.87 | 10,325,345 | +0.00(+0.00%) |
Oct 14, 2016 | 61.33 | 61.57 | 60.83 | 60.87 | 11,361,131 | -0.01(-0.02%) |
Oct 13, 2016 | 60.74 | 61.11 | 60.09 | 60.89 | 14,060,233 | -0.40(-0.65%) |
Oct 12, 2016 | 61.35 | 61.70 | 60.97 | 61.29 | 11,618,270 | -0.43(-0.70%) |
Oct 11, 2016 | 61.96 | 62.03 | 61.41 | 61.72 | 13,233,944 | -0.49(-0.79%) |
Oct 10, 2016 | 61.58 | 62.37 | 61.56 | 62.21 | 14,301,241 | +1.20(+1.96%) |
Oct 07, 2016 | 61.16 | 61.48 | 60.79 | 61.01 | 9,403,915 | -0.21(-0.34%) |
Oct 06, 2016 | 61.37 | 61.53 | 60.80 | 61.23 | 10,972,466 | +0.03(+0.05%) |
Oct 05, 2016 | 61.08 | 61.32 | 60.99 | 61.20 | 12,504,915 | +0.53(+0.87%) |
Oct 04, 2016 | 61.46 | 61.55 | 60.54 | 60.67 | 11,687,933 | -0.56(-0.92%) |
Oct 03, 2016 | 61.16 | 61.34 | 60.87 | 61.23 | 10,064,489 | -0.16(-0.26%) |
Sep 30, 2016 | 61.09 | 61.77 | 60.95 | 61.39 | 22,534,428 | +0.58(+0.95%) |
Sep 29, 2016 | 61.18 | 61.34 | 60.27 | 60.82 | 27,088,674 | -0.31(-0.51%) |
Sep 28, 2016 | 58.71 | 61.36 | 58.62 | 61.13 | 39,480,424 | +2.57(+4.40%) |
Sep 27, 2016 | 58.10 | 58.62 | 57.88 | 58.55 | 13,629,803 | +0.13(+0.22%) |
Sep 26, 2016 | 58.75 | 59.44 | 58.33 | 58.43 | 15,439,297 | -0.27(-0.47%) |
Sep 23, 2016 | 58.16 | 59.31 | 58.10 | 58.70 | 18,007,868 | -0.06(-0.11%) |
Sep 22, 2016 | 59.28 | 59.47 | 58.65 | 58.76 | 15,265,253 | +0.17(+0.29%) |
Sep 21, 2016 | 58.26 | 58.82 | 57.90 | 58.59 | 21,402,860 | +0.53(+0.92%) |
Sep 20, 2016 | 58.90 | 59.05 | 58.06 | 58.06 | 24,907,878 | -0.91(-1.54%) |
Sep 19, 2016 | 59.50 | 59.52 | 58.95 | 58.97 | 11,272,056 | -0.14(-0.24%) |
Sep 16, 2016 | 59.45 | 59.83 | 58.78 | 59.11 | 30,619,528 | -0.74(-1.23%) |
Sep 15, 2016 | 59.56 | 60.25 | 59.45 | 59.85 | 13,151,680 | +0.34(+0.57%) |
Sep 14, 2016 | 59.82 | 60.37 | 59.27 | 59.51 | 19,841,276 | -0.43(-0.72%) |
Sep 13, 2016 | 60.82 | 60.82 | 59.85 | 59.94 | 18,785,358 | -1.46(-2.38%) |
Sep 12, 2016 | 61.04 | 61.70 | 60.94 | 61.40 | 15,479,961 | +0.32(+0.52%) |
Sep 09, 2016 | 62.37 | 62.37 | 61.06 | 61.09 | 18,225,512 | -1.55(-2.48%) |
Sep 08, 2016 | 62.29 | 62.86 | 61.93 | 62.64 | 13,618,487 | +0.57(+0.92%) |
Sep 07, 2016 | 62.36 | 62.37 | 61.88 | 62.07 | 10,620,068 | -0.23(-0.37%) |
Sep 06, 2016 | 61.79 | 62.35 | 61.66 | 62.30 | 14,004,234 | +0.81(+1.32%) |
Sep 02, 2016 | 61.49 | 61.49 | 61.49 | 61.49 | 10,092,965 | +0.41(+0.67%) |
Sep 01, 2016 | 61.00 | 61.09 | 60.56 | 61.09 | 11,990,761 | -0.21(-0.34%) |
Aug 31, 2016 | 61.30 | 61.35 | 60.65 | 61.30 | 17,757,334 | -0.27(-0.43%) |
Aug 30, 2016 | 61.81 | 62.08 | 61.45 | 61.56 | 9,156,609 | -0.23(-0.36%) |
Aug 29, 2016 | 61.23 | 61.84 | 61.23 | 61.79 | 9,989,988 | +0.40(+0.65%) |
Aug 26, 2016 | 61.64 | 61.98 | 61.20 | 61.39 | 9,204,200 | -0.13(-0.22%) |
Aug 25, 2016 | 61.92 | 61.92 | 61.37 | 61.52 | 9,859,337 | -0.39(-0.64%) |
Aug 24, 2016 | 61.55 | 62.01 | 61.44 | 61.92 | 11,352,229 | +0.21(+0.34%) |
Aug 23, 2016 | 61.79 | 61.92 | 61.59 | 61.70 | 9,258,736 | -0.19(-0.31%) |
Aug 22, 2016 | 61.42 | 61.97 | 61.09 | 61.89 | 11,707,655 | +0.13(+0.22%) |
Aug 19, 2016 | 62.34 | 62.42 | 61.75 | 61.76 | 12,247,677 | -0.78(-1.25%) |
Aug 18, 2016 | 62.17 | 62.56 | 61.99 | 62.54 | 14,702,981 | +0.56(+0.91%) |
Aug 17, 2016 | 61.84 | 62.03 | 61.66 | 61.98 | 10,099,384 | +0.13(+0.22%) |
Aug 16, 2016 | 61.78 | 62.03 | 61.46 | 61.84 | 9,690,577 | +0.08(+0.13%) |
Aug 15, 2016 | 62.20 | 62.25 | 61.65 | 61.77 | 9,143,860 | -0.03(-0.05%) |
Aug 12, 2016 | 61.17 | 61.89 | 61.13 | 61.80 | 14,197,656 | +0.79(+1.30%) |
Aug 11, 2016 | 60.98 | 61.39 | 60.68 | 61.00 | 16,512,555 | +0.22(+0.36%) |
Aug 10, 2016 | 61.75 | 61.84 | 60.51 | 60.78 | 18,075,620 | -1.08(-1.75%) |
Aug 09, 2016 | 61.81 | 61.90 | 61.50 | 61.87 | 13,841,223 | +0.08(+0.12%) |
Aug 08, 2016 | 61.41 | 62.00 | 61.40 | 61.79 | 15,043,822 | +0.72(+1.18%) |
Aug 05, 2016 | 61.19 | 61.26 | 60.78 | 61.07 | 13,788,769 | +0.06(+0.09%) |
Aug 04, 2016 | 61.03 | 61.13 | 60.70 | 61.01 | 19,285,702 | -0.01(-0.01%) |
Aug 03, 2016 | 60.69 | 61.02 | 60.40 | 61.02 | 20,979,320 | +0.31(+0.52%) |
Aug 02, 2016 | 60.30 | 60.90 | 59.69 | 60.71 | 27,123,726 | +0.82(+1.37%) |
Aug 01, 2016 | 61.43 | 61.48 | 59.70 | 59.88 | 32,843,916 | -2.16(-3.47%) |
Jul 29, 2016 | 61.11 | 62.08 | 60.08 | 62.04 | 34,306,864 | -0.87(-1.39%) |
Jul 28, 2016 | 63.15 | 63.28 | 62.50 | 62.91 | 17,833,702 | -0.50(-0.78%) |
Jul 27, 2016 | 63.83 | 64.03 | 63.21 | 63.41 | 14,391,749 | -0.43(-0.68%) |
Jul 26, 2016 | 63.91 | 64.19 | 63.55 | 63.84 | 17,410,774 | -0.47(-0.73%) |
Jul 25, 2016 | 65.19 | 65.30 | 64.00 | 64.31 | 15,543,272 | -1.26(-1.93%) |
Jul 22, 2016 | 65.64 | 65.77 | 65.37 | 65.57 | 10,236,503 | +0.11(+0.17%) |
Jul 21, 2016 | 65.49 | 65.74 | 65.19 | 65.46 | 11,120,862 | -0.06(-0.09%) |
Jul 20, 2016 | 65.74 | 65.85 | 65.42 | 65.51 | 10,583,769 | -0.38(-0.57%) |
Jul 19, 2016 | 66.09 | 66.22 | 65.70 | 65.89 | 8,461,683 | -0.24(-0.37%) |
Jul 18, 2016 | 66.20 | 66.36 | 65.84 | 66.13 | 14,145,143 | -0.21(-0.32%) |
Jul 15, 2016 | 66.57 | 66.64 | 66.01 | 66.34 | 14,817,001 | +0.12(+0.18%) |
Jul 14, 2016 | 66.29 | 66.63 | 65.99 | 66.22 | 13,324,465 | +0.05(+0.07%) |
Jul 13, 2016 | 66.02 | 66.20 | 65.64 | 66.18 | 13,556,502 | -0.05(-0.07%) |
Jul 12, 2016 | 66.03 | 66.22 | 65.63 | 66.22 | 14,151,112 | +0.74(+1.13%) |
Jul 11, 2016 | 65.39 | 65.85 | 65.32 | 65.49 | 11,951,300 | +0.24(+0.37%) |
Jul 08, 2016 | 65.14 | 64.84 | 64.88 | 65.24 | 14,061,692 | +0.40(+0.62%) |
Jul 07, 2016 | 65.80 | 65.90 | 64.41 | 64.84 | 17,543,182 | -0.79(-1.20%) |
Jul 06, 2016 | 65.11 | 65.65 | 64.47 | 65.63 | 18,845,768 | +0.75(+1.15%) |
Jul 05, 2016 | 64.95 | 65.28 | 64.34 | 64.88 | 15,404,262 | -0.57(-0.87%) |
Jul 01, 2016 | 65.12 | 65.45 | 65.45 | 65.45 | 14,260,488 | +0.07(+0.11%) |
Jun 30, 2016 | 64.40 | 65.44 | 64.38 | 65.38 | 20,178,014 | +0.89(+1.38%) |
Jun 29, 2016 | 63.76 | 64.66 | 63.55 | 64.49 | 19,958,490 | +1.08(+1.71%) |
Jun 28, 2016 | 62.58 | 63.42 | 62.44 | 63.41 | 19,003,270 | +1.43(+2.31%) |
Jun 27, 2016 | 62.01 | 62.14 | 61.45 | 61.98 | 20,639,416 | -0.37(-0.59%) |
Jun 24, 2016 | 62.69 | 63.33 | 62.18 | 62.35 | 28,690,006 | -1.68(-2.63%) |
Jun 23, 2016 | 64.12 | 64.22 | 63.60 | 64.03 | 13,568,389 | +0.44(+0.69%) |
Jun 22, 2016 | 64.06 | 64.12 | 63.47 | 63.59 | 12,593,653 | -0.25(-0.39%) |
Jun 21, 2016 | 63.27 | 63.92 | 62.95 | 63.84 | 12,269,042 | +0.29(+0.45%) |
Jun 20, 2016 | 63.67 | 63.88 | 63.52 | 63.55 | 13,460,783 | +0.28(+0.44%) |
Jun 17, 2016 | 63.81 | 63.88 | 62.91 | 63.27 | 25,066,538 | -0.35(-0.55%) |
Jun 16, 2016 | 62.56 | 63.74 | 62.15 | 63.62 | 18,384,664 | +0.74(+1.18%) |
Jun 15, 2016 | 62.93 | 63.40 | 62.77 | 62.88 | 15,277,235 | -0.19(-0.30%) |
Jun 14, 2016 | 63.09 | 63.38 | 62.67 | 63.07 | 14,568,213 | -0.11(-0.18%) |
Jun 13, 2016 | 62.72 | 63.77 | 62.56 | 63.18 | 16,301,649 | +0.43(+0.68%) |
Jun 10, 2016 | 63.05 | 63.41 | 62.62 | 62.76 | 14,844,762 | -0.48(-0.76%) |
Jun 09, 2016 | 62.90 | 63.49 | 62.85 | 63.24 | 12,866,929 | -0.08(-0.13%) |
Jun 08, 2016 | 63.49 | 63.68 | 63.14 | 63.32 | 14,312,536 | +0.06(+0.09%) |
Jun 07, 2016 | 62.60 | 63.41 | 62.57 | 63.27 | 18,479,696 | +0.96(+1.53%) |
Jun 06, 2016 | 61.98 | 62.42 | 61.86 | 62.31 | 12,291,469 | +0.68(+1.10%) |
Jun 03, 2016 | 61.68 | 61.96 | 61.40 | 61.64 | 13,430,050 | -0.11(-0.18%) |
Jun 02, 2016 | 61.52 | 61.75 | 61.11 | 61.75 | 14,102,781 | -0.50(-0.80%) |
Jun 01, 2016 | 61.68 | 62.39 | 61.47 | 62.24 | 11,459,402 | +0.15(+0.25%) |
May 31, 2016 | 62.77 | 62.91 | 61.89 | 62.09 | 18,894,748 | -0.69(-1.10%) |
May 27, 2016 | 62.35 | 62.78 | 62.78 | 62.78 | 10,761,569 | +0.15(+0.23%) |
May 26, 2016 | 62.95 | 63.09 | 62.26 | 62.63 | 11,280,477 | -0.32(-0.51%) |
May 25, 2016 | 62.67 | 63.03 | 62.49 | 62.95 | 13,736,236 | +0.41(+0.66%) |
May 24, 2016 | 62.70 | 63.05 | 62.46 | 62.54 | 14,418,583 | +0.05(+0.08%) |
May 23, 2016 | 62.08 | 62.70 | 61.95 | 62.49 | 16,869,552 | -0.10(-0.16%) |
May 20, 2016 | 63.04 | 63.05 | 62.34 | 62.59 | 18,913,896 | -0.26(-0.41%) |
May 19, 2016 | 61.80 | 62.88 | 61.69 | 62.85 | 20,639,742 | +0.53(+0.85%) |
May 18, 2016 | 62.63 | 62.77 | 61.83 | 62.32 | 13,875,643 | -0.13(-0.20%) |
May 17, 2016 | 62.26 | 62.71 | 62.21 | 62.44 | 14,101,771 | -0.03(-0.04%) |
May 16, 2016 | 62.21 | 62.54 | 62.08 | 62.47 | 12,385,667 | +0.63(+1.03%) |
May 13, 2016 | 62.27 | 62.54 | 61.73 | 61.84 | 13,937,664 | -0.70(-1.13%) |
May 12, 2016 | 62.63 | 62.72 | 62.18 | 62.54 | 15,370,501 | +0.60(+0.97%) |
May 11, 2016 | 62.19 | 62.55 | 61.88 | 61.94 | 16,716,028 | -0.30(-0.48%) |
May 10, 2016 | 61.49 | 62.25 | 61.43 | 62.24 | 18,080,830 | +0.98(+1.60%) |
May 09, 2016 | 61.28 | 61.39 | 60.33 | 61.26 | 16,133,279 | +0.04(+0.07%) |
May 06, 2016 | 60.49 | 61.34 | 60.49 | 61.22 | 11,520,627 | +0.33(+0.53%) |
May 05, 2016 | 61.39 | 61.54 | 60.60 | 60.89 | 12,608,484 | +0.07(+0.11%) |
May 04, 2016 | 61.07 | 61.38 | 60.59 | 60.82 | 15,327,064 | -0.12(-0.19%) |
May 03, 2016 | 61.14 | 61.30 | 60.42 | 60.94 | 14,656,679 | -0.71(-1.14%) |
May 02, 2016 | 61.03 | 61.89 | 60.92 | 61.65 | 14,853,747 | +0.50(+0.83%) |
Apr 29, 2016 | 61.34 | 62.10 | 60.69 | 61.14 | 25,859,454 | +0.26(+0.42%) |
Apr 28, 2016 | 60.77 | 61.40 | 60.52 | 60.89 | 16,301,395 | -0.30(-0.49%) |
Apr 27, 2016 | 60.83 | 61.36 | 60.40 | 61.18 | 15,127,529 | +0.57(+0.95%) |
Apr 26, 2016 | 60.69 | 60.82 | 60.22 | 60.61 | 13,626,155 | +0.21(+0.34%) |
Apr 25, 2016 | 60.24 | 60.45 | 59.73 | 60.40 | 11,676,789 | -0.14(-0.23%) |
Apr 22, 2016 | 60.34 | 60.62 | 60.05 | 60.54 | 13,230,238 | +0.51(+0.85%) |
Apr 21, 2016 | 59.89 | 60.76 | 59.88 | 60.03 | 17,458,432 | -0.01(-0.01%) |
Apr 20, 2016 | 59.64 | 60.48 | 59.46 | 60.04 | 22,044,182 | +0.41(+0.68%) |
Apr 19, 2016 | 59.38 | 59.69 | 58.94 | 59.63 | 14,970,453 | +0.30(+0.50%) |
Apr 18, 2016 | 58.77 | 59.39 | 58.00 | 59.33 | 13,151,808 | +0.56(+0.95%) |
Apr 15, 2016 | 59.00 | 59.25 | 58.64 | 58.77 | 16,308,902 | -0.32(-0.54%) |
Apr 14, 2016 | 58.79 | 59.41 | 58.63 | 59.09 | 15,362,185 | +0.42(+0.71%) |
Apr 13, 2016 | 58.45 | 58.73 | 58.13 | 58.67 | 13,351,743 | +0.33(+0.57%) |
Apr 12, 2016 | 57.88 | 58.54 | 57.66 | 58.34 | 14,437,443 | +0.71(+1.24%) |
Apr 11, 2016 | 57.64 | 58.27 | 57.60 | 57.63 | 14,349,450 | +0.08(+0.13%) |
Apr 08, 2016 | 57.62 | 57.72 | 57.30 | 57.55 | 13,556,040 | +0.58(+1.02%) |
Apr 07, 2016 | 57.24 | 57.53 | 56.75 | 56.97 | 11,952,002 | -0.65(-1.13%) |
Apr 06, 2016 | 57.19 | 57.73 | 56.92 | 57.62 | 13,470,693 | +0.76(+1.34%) |
Apr 05, 2016 | 57.14 | 57.50 | 56.71 | 56.86 | 15,102,901 | -0.66(-1.14%) |
Apr 04, 2016 | 57.45 | 58.03 | 57.26 | 57.52 | 11,638,912 | +0.14(+0.24%) |
Apr 01, 2016 | 56.99 | 57.68 | 56.99 | 57.38 | 17,689,816 | -0.44(-0.75%) |
Mar 31, 2016 | 58.15 | 58.85 | 57.82 | 57.82 | 20,091,788 | -0.64(-1.10%) |
Mar 30, 2016 | 58.81 | 58.81 | 58.10 | 58.46 | 15,623,945 | -0.01(-0.01%) |
Mar 29, 2016 | 57.87 | 58.52 | 57.52 | 58.47 | 14,425,991 | +0.21(+0.37%) |
Mar 28, 2016 | 58.12 | 58.35 | 57.89 | 58.25 | 10,829,462 | +0.17(+0.29%) |
Mar 24, 2016 | 57.37 | 58.09 | 58.09 | 58.09 | 13,544,666 | +0.16(+0.27%) |
Mar 23, 2016 | 58.00 | 58.31 | 57.77 | 57.93 | 18,431,860 | -0.26(-0.44%) |
Mar 22, 2016 | 57.46 | 58.69 | 57.41 | 58.18 | 18,801,938 | +0.35(+0.60%) |
Mar 21, 2016 | 57.99 | 58.20 | 57.75 | 57.84 | 12,123,386 | -0.40(-0.69%) |
Mar 18, 2016 | 58.51 | 58.51 | 57.58 | 58.24 | 28,391,148 | +0.07(+0.12%) |
Mar 17, 2016 | 57.88 | 58.57 | 57.21 | 58.17 | 19,768,202 | +0.85(+1.48%) |
Mar 16, 2016 | 57.42 | 57.52 | 56.67 | 57.32 | 16,614,123 | +0.03(+0.06%) |
Mar 15, 2016 | 56.44 | 57.30 | 56.38 | 57.28 | 13,317,791 | +0.28(+0.50%) |
Mar 14, 2016 | 56.36 | 57.16 | 56.03 | 57.00 | 19,293,438 | +0.15(+0.27%) |
Mar 11, 2016 | 57.56 | 57.77 | 56.72 | 56.85 | 22,222,164 | +0.01(+0.01%) |
Mar 10, 2016 | 57.01 | 57.17 | 55.98 | 56.84 | 22,985,470 | -0.15(-0.27%) |
Mar 09, 2016 | 57.56 | 58.00 | 56.88 | 56.99 | 20,430,672 | -0.16(-0.28%) |
Mar 08, 2016 | 58.10 | 58.24 | 57.05 | 57.15 | 20,245,912 | -1.27(-2.17%) |
Mar 07, 2016 | 56.93 | 58.42 | 56.86 | 58.42 | 27,390,910 | +1.50(+2.64%) |
Mar 04, 2016 | 57.17 | 57.26 | 56.55 | 56.92 | 26,606,640 | -0.08(-0.13%) |
Mar 03, 2016 | 57.17 | 57.21 | 56.40 | 56.99 | 19,107,346 | -0.21(-0.36%) |
Mar 02, 2016 | 55.99 | 57.21 | 55.55 | 57.20 | 20,374,014 | +0.98(+1.75%) |
Mar 01, 2016 | 55.72 | 56.55 | 55.55 | 56.22 | 22,742,056 | +0.78(+1.41%) |
Feb 29, 2016 | 56.63 | 56.99 | 55.37 | 55.44 | 27,323,852 | -1.11(-1.96%) |
Feb 26, 2016 | 57.33 | 57.46 | 56.50 | 56.54 | 20,737,440 | -0.18(-0.32%) |
Feb 25, 2016 | 56.41 | 56.76 | 55.35 | 56.72 | 19,797,598 | +0.34(+0.60%) |
Feb 24, 2016 | 55.27 | 56.56 | 55.11 | 56.38 | 19,896,810 | +0.20(+0.36%) |
Feb 23, 2016 | 56.71 | 56.97 | 55.94 | 56.18 | 15,951,757 | -0.80(-1.41%) |
Feb 22, 2016 | 57.06 | 57.71 | 56.85 | 56.99 | 21,081,602 | -0.08(-0.13%) |
Feb 19, 2016 | 56.85 | 57.10 | 56.24 | 57.06 | 19,685,838 | +0.03(+0.06%) |
Feb 18, 2016 | 57.34 | 57.45 | 56.63 | 57.03 | 21,504,182 | +0.31(+0.55%) |
Feb 17, 2016 | 56.47 | 57.25 | 56.14 | 56.72 | 24,585,452 | +0.54(+0.96%) |
Feb 16, 2016 | 56.51 | 56.61 | 55.53 | 56.18 | 23,005,154 | +0.13(+0.23%) |
Feb 12, 2016 | 55.39 | 56.05 | 56.05 | 56.05 | 24,241,978 | +0.99(+1.80%) |
Feb 11, 2016 | 54.18 | 55.44 | 53.66 | 55.06 | 27,944,294 | +0.17(+0.32%) |
Feb 10, 2016 | 55.17 | 56.34 | 54.83 | 54.88 | 24,001,130 | -0.50(-0.91%) |
Feb 09, 2016 | 55.32 | 55.80 | 54.43 | 55.39 | 26,626,228 | -0.24(-0.44%) |
Feb 08, 2016 | 54.36 | 56.06 | 54.09 | 55.63 | 38,798,452 | +0.74(+1.35%) |
Feb 05, 2016 | 54.42 | 54.90 | 53.85 | 54.89 | 38,982,112 | +0.17(+0.31%) |
Feb 04, 2016 | 53.86 | 54.84 | 53.16 | 54.72 | 34,509,684 | +0.93(+1.72%) |
Feb 03, 2016 | 51.77 | 53.83 | 50.92 | 53.79 | 37,722,876 | +2.67(+5.22%) |
Feb 02, 2016 | 50.85 | 51.83 | 50.41 | 51.13 | 31,223,562 | -1.17(-2.23%) |
Feb 01, 2016 | 52.55 | 52.63 | 51.71 | 52.29 | 24,413,428 | -1.07(-2.00%) |
Jan 29, 2016 | 52.59 | 53.36 | 52.26 | 53.36 | 36,709,172 | +0.59(+1.12%) |
Jan 28, 2016 | 53.02 | 53.23 | 51.85 | 52.77 | 23,572,660 | +1.17(+2.26%) |
Jan 27, 2016 | 52.09 | 53.09 | 51.22 | 51.61 | 26,378,736 | -0.97(-1.84%) |
Jan 26, 2016 | 51.25 | 52.62 | 50.89 | 52.57 | 27,288,694 | +1.86(+3.68%) |
Jan 25, 2016 | 51.92 | 52.33 | 50.65 | 50.71 | 24,898,558 | -1.78(-3.38%) |
Jan 22, 2016 | 52.38 | 52.62 | 51.22 | 52.48 | 32,869,930 | +1.69(+3.33%) |
Jan 21, 2016 | 50.15 | 51.40 | 49.77 | 50.79 | 32,483,492 | +0.63(+1.26%) |
Jan 20, 2016 | 51.46 | 51.86 | 49.04 | 50.16 | 48,531,480 | -2.21(-4.21%) |
Jan 19, 2016 | 53.42 | 53.63 | 51.54 | 52.37 | 33,084,006 | -0.81(-1.52%) |
Jan 15, 2016 | 52.32 | 53.18 | 53.18 | 53.18 | 41,348,844 | -1.06(-1.95%) |
Jan 14, 2016 | 52.24 | 54.78 | 51.96 | 54.23 | 49,309,600 | +2.38(+4.59%) |
Jan 13, 2016 | 51.99 | 52.82 | 51.37 | 51.85 | 38,008,276 | +0.31(+0.60%) |
Jan 12, 2016 | 50.80 | 51.70 | 50.14 | 51.55 | 31,892,588 | +1.04(+2.05%) |
Jan 11, 2016 | 51.41 | 51.49 | 49.74 | 50.51 | 31,151,288 | -0.69(-1.34%) |
Jan 08, 2016 | 52.33 | 52.54 | 51.07 | 51.20 | 27,768,532 | -1.06(-2.02%) |
Jan 07, 2016 | 52.13 | 53.46 | 52.02 | 52.25 | 31,020,528 | -0.85(-1.60%) |
Jan 06, 2016 | 52.53 | 53.22 | 52.50 | 53.10 | 27,466,204 | -0.45(-0.83%) |
Jan 05, 2016 | 52.91 | 53.56 | 52.73 | 53.55 | 17,495,968 | +0.45(+0.85%) |