Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.56 | 64.01 | 63.44 | 63.83 | 12,062,039 | +0.30(+0.47%) |
Mar 30, 2017 | 63.35 | 63.58 | 62.91 | 63.53 | 5,293,805 | +0.19(+0.30%) |
Mar 29, 2017 | 63.18 | 63.37 | 62.87 | 63.35 | 4,727,526 | +0.28(+0.44%) |
Mar 28, 2017 | 62.66 | 63.13 | 62.41 | 63.07 | 6,133,502 | +0.28(+0.44%) |
Mar 27, 2017 | 63.05 | 63.31 | 62.56 | 62.79 | 8,400,210 | -0.43(-0.68%) |
Mar 24, 2017 | 63.44 | 63.59 | 63.11 | 63.22 | 9,326,424 | -0.04(-0.07%) |
Mar 23, 2017 | 62.83 | 63.68 | 62.72 | 63.27 | 10,330,623 | +0.47(+0.74%) |
Mar 22, 2017 | 62.96 | 62.96 | 62.26 | 62.80 | 9,823,005 | +0.03(+0.05%) |
Mar 21, 2017 | 63.08 | 63.31 | 62.71 | 62.77 | 8,183,518 | -0.20(-0.32%) |
Mar 20, 2017 | 63.04 | 63.21 | 62.85 | 62.97 | 7,282,575 | -0.02(-0.04%) |
Mar 17, 2017 | 62.89 | 63.17 | 62.67 | 63.00 | 12,494,534 | +0.27(+0.42%) |
Mar 16, 2017 | 62.73 | 63.12 | 62.62 | 62.73 | 8,039,441 | -0.10(-0.17%) |
Mar 15, 2017 | 61.85 | 63.14 | 61.78 | 62.83 | 14,742,564 | +1.14(+1.84%) |
Mar 14, 2017 | 61.73 | 61.85 | 61.38 | 61.70 | 8,146,301 | -0.06(-0.09%) |
Mar 13, 2017 | 61.77 | 62.12 | 61.61 | 61.75 | 9,931,480 | +0.10(+0.16%) |
Mar 10, 2017 | 62.09 | 62.54 | 61.38 | 61.66 | 14,677,975 | -0.15(-0.25%) |
Mar 09, 2017 | 62.57 | 62.83 | 61.62 | 61.81 | 10,905,322 | -0.80(-1.27%) |
Mar 08, 2017 | 63.33 | 63.36 | 62.52 | 62.61 | 11,798,108 | -0.97(-1.53%) |
Mar 07, 2017 | 63.77 | 63.83 | 63.32 | 63.58 | 5,639,811 | -0.27(-0.43%) |
Mar 06, 2017 | 63.96 | 64.11 | 63.56 | 63.86 | 11,475,032 | -0.30(-0.46%) |
Mar 03, 2017 | 64.20 | 64.30 | 63.54 | 64.16 | 9,530,673 | -0.15(-0.24%) |
Mar 02, 2017 | 64.44 | 64.54 | 64.13 | 64.31 | 6,215,731 | -0.27(-0.41%) |
Mar 01, 2017 | 64.45 | 64.89 | 64.26 | 64.57 | 13,407,455 | -0.20(-0.31%) |
Feb 28, 2017 | 65.03 | 65.03 | 64.61 | 64.78 | 8,435,591 | -0.26(-0.40%) |
Feb 27, 2017 | 64.82 | 65.26 | 64.69 | 65.03 | 6,616,798 | +0.34(+0.52%) |
Feb 24, 2017 | 64.35 | 64.75 | 64.07 | 64.69 | 7,823,177 | +0.32(+0.50%) |
Feb 23, 2017 | 64.32 | 64.46 | 63.87 | 64.37 | 9,221,241 | +0.27(+0.43%) |
Feb 22, 2017 | 64.29 | 64.49 | 63.77 | 64.10 | 9,991,684 | -0.16(-0.25%) |
Feb 21, 2017 | 63.37 | 64.31 | 63.12 | 64.26 | 10,620,800 | +0.80(+1.26%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 63.12 | 63.74 | 63.12 | 63.36 | 10,253,480 | +0.30(+0.47%) |
Feb 15, 2017 | 62.78 | 63.11 | 62.43 | 63.06 | 12,740,897 | -0.06(-0.09%) |
Feb 14, 2017 | 63.31 | 63.35 | 62.66 | 63.12 | 10,247,782 | -0.35(-0.56%) |
Feb 13, 2017 | 63.36 | 63.58 | 63.07 | 63.47 | 8,290,958 | +0.21(+0.33%) |
Feb 10, 2017 | 62.66 | 63.29 | 62.62 | 63.26 | 7,562,467 | +0.48(+0.77%) |
Feb 09, 2017 | 62.62 | 62.86 | 62.52 | 62.78 | 4,882,015 | +0.19(+0.31%) |
Feb 08, 2017 | 62.39 | 62.68 | 62.12 | 62.58 | 9,672,909 | +0.45(+0.73%) |
Feb 07, 2017 | 62.41 | 62.52 | 62.03 | 62.13 | 5,016,483 | -0.09(-0.14%) |
Feb 06, 2017 | 62.58 | 62.59 | 62.13 | 62.22 | 8,425,445 | -0.21(-0.34%) |
Feb 03, 2017 | 62.36 | 62.71 | 62.21 | 62.43 | 9,399,771 | +0.42(+0.68%) |
Feb 02, 2017 | 61.42 | 62.09 | 61.39 | 62.01 | 8,767,747 | +0.68(+1.12%) |
Feb 01, 2017 | 61.94 | 62.38 | 61.31 | 61.33 | 11,692,854 | -0.73(-1.18%) |
Jan 31, 2017 | 61.33 | 62.35 | 61.29 | 62.06 | 9,016,428 | +0.48(+0.78%) |
Jan 30, 2017 | 61.87 | 61.91 | 61.41 | 61.58 | 6,601,398 | -0.43(-0.69%) |
Jan 27, 2017 | 62.71 | 62.82 | 61.79 | 62.00 | 6,722,935 | -0.59(-0.94%) |
Jan 26, 2017 | 62.72 | 63.00 | 62.49 | 62.59 | 7,224,394 | -0.06(-0.10%) |
Jan 25, 2017 | 62.87 | 63.18 | 62.48 | 62.66 | 9,719,899 | -0.34(-0.54%) |
Jan 24, 2017 | 62.83 | 63.14 | 62.62 | 63.00 | 7,783,646 | +0.15(+0.23%) |
Jan 23, 2017 | 62.39 | 62.96 | 62.31 | 62.85 | 6,375,541 | +0.48(+0.76%) |
Jan 20, 2017 | 61.99 | 62.42 | 61.91 | 62.38 | 9,579,095 | +0.39(+0.64%) |
Jan 19, 2017 | 62.29 | 62.45 | 61.86 | 61.98 | 11,517,206 | -0.65(-1.04%) |
Jan 18, 2017 | 62.53 | 62.84 | 62.42 | 62.63 | 6,941,986 | +0.10(+0.17%) |
Jan 17, 2017 | 62.32 | 62.58 | 62.20 | 62.53 | 8,439,784 | +0.42(+0.67%) |
Jan 13, 2017 | 62.11 | 62.11 | 62.11 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 61.91 | 62.19 | 61.39 | 62.17 | 11,832,337 | +0.28(+0.46%) |
Jan 11, 2017 | 62.15 | 62.33 | 61.84 | 61.89 | 10,167,506 | -0.27(-0.43%) |
Jan 10, 2017 | 62.72 | 62.81 | 62.13 | 62.16 | 9,584,332 | -0.59(-0.94%) |
Jan 09, 2017 | 63.33 | 63.41 | 62.68 | 62.75 | 8,179,801 | -0.42(-0.66%) |
Jan 06, 2017 | 62.91 | 63.50 | 62.91 | 63.16 | 8,401,901 | -0.14(-0.22%) |
Jan 05, 2017 | 62.68 | 63.34 | 62.37 | 63.30 | 11,693,159 | +0.22(+0.34%) |
Jan 04, 2017 | 62.21 | 63.20 | 62.21 | 63.08 | 13,412,405 | +0.85(+1.37%) |
Jan 03, 2017 | 62.14 | 62.29 | 61.77 | 62.23 | 7,826,890 | +0.25(+0.40%) |
Dec 30, 2016 | 61.98 | 61.98 | 61.98 | 0 | +0.58(+0.94%) | |
Dec 29, 2016 | 60.94 | 61.56 | 60.69 | 61.40 | 7,120,749 | +0.60(+0.99%) |
Dec 28, 2016 | 61.30 | 61.30 | 60.55 | 60.80 | 6,686,703 | -0.36(-0.59%) |
Dec 27, 2016 | 61.26 | 61.33 | 60.92 | 61.16 | 3,401,334 | +0.07(+0.12%) |
Dec 23, 2016 | 61.09 | 61.09 | 61.09 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 60.83 | 61.01 | 60.39 | 60.92 | 5,269,648 | -0.11(-0.18%) |
Dec 21, 2016 | 61.84 | 62.17 | 61.00 | 61.04 | 11,030,443 | -0.76(-1.23%) |
Dec 20, 2016 | 61.66 | 62.28 | 61.41 | 61.80 | 8,614,805 | +0.11(+0.18%) |
Dec 19, 2016 | 61.33 | 61.85 | 61.27 | 61.69 | 13,230,314 | +0.68(+1.11%) |
Dec 16, 2016 | 60.41 | 61.37 | 60.41 | 61.01 | 12,350,593 | +0.80(+1.33%) |
Dec 15, 2016 | 60.65 | 60.91 | 60.03 | 60.21 | 13,067,883 | -0.45(-0.75%) |
Dec 14, 2016 | 61.88 | 62.02 | 60.49 | 60.66 | 19,516,032 | -1.14(-1.85%) |
Dec 13, 2016 | 62.06 | 62.14 | 61.41 | 61.81 | 13,463,189 | +0.00(+0.00%) |
Dec 12, 2016 | 61.31 | 61.85 | 61.18 | 61.81 | 14,051,178 | +0.38(+0.62%) |
Dec 09, 2016 | 61.47 | 61.96 | 61.34 | 61.42 | 9,132,077 | -0.05(-0.08%) |
Dec 08, 2016 | 60.69 | 61.67 | 60.69 | 61.47 | 10,530,320 | +0.31(+0.51%) |
Dec 07, 2016 | 60.02 | 61.21 | 59.97 | 61.16 | 12,625,438 | +1.17(+1.95%) |
Dec 06, 2016 | 59.76 | 60.23 | 59.58 | 59.99 | 9,431,604 | +0.38(+0.64%) |
Dec 05, 2016 | 59.26 | 59.70 | 59.05 | 59.61 | 12,190,485 | +0.47(+0.79%) |
Dec 02, 2016 | 58.87 | 59.70 | 58.87 | 59.14 | 9,792,805 | +0.62(+1.06%) |
Dec 01, 2016 | 59.33 | 58.30 | 58.53 | 15,170,285 | -0.94(-1.58%) | |
Nov 30, 2016 | 59.72 | 59.95 | 59.27 | 59.46 | 12,674,519 | -0.75(-1.25%) |
Nov 29, 2016 | 59.80 | 60.47 | 59.74 | 60.22 | 9,645,285 | +0.49(+0.82%) |
Nov 28, 2016 | 59.49 | 60.13 | 59.49 | 59.72 | 9,091,276 | +0.21(+0.35%) |
Nov 25, 2016 | 59.23 | 59.82 | 59.23 | 59.52 | 4,390,154 | +0.30(+0.51%) |
Nov 23, 2016 | 59.22 | 59.22 | 59.22 | 0 | -0.33(-0.55%) | |
Nov 22, 2016 | 58.72 | 59.57 | 58.68 | 59.54 | 9,701,406 | +1.00(+1.71%) |
Nov 21, 2016 | 58.80 | 59.19 | 58.45 | 58.54 | 10,668,128 | +0.01(+0.01%) |
Nov 18, 2016 | 58.50 | 58.74 | 58.22 | 58.53 | 8,653,990 | +0.17(+0.30%) |
Nov 17, 2016 | 58.77 | 59.24 | 58.33 | 58.36 | 12,967,103 | -0.48(-0.82%) |
Nov 16, 2016 | 58.87 | 59.17 | 58.48 | 58.84 | 9,408,789 | -0.13(-0.22%) |
Nov 15, 2016 | 59.49 | 59.88 | 58.58 | 58.97 | 13,524,164 | -0.21(-0.36%) |
Nov 14, 2016 | 57.99 | 59.40 | 57.61 | 59.18 | 24,125,740 | +0.98(+1.69%) |
Nov 11, 2016 | 57.83 | 58.80 | 57.75 | 58.20 | 12,807,106 | +0.31(+0.54%) |
Nov 10, 2016 | 58.81 | 58.92 | 57.29 | 57.89 | 33,269,062 | -1.07(-1.82%) |
Nov 09, 2016 | 58.71 | 59.46 | 58.13 | 58.96 | 23,330,434 | -1.11(-1.85%) |
Nov 08, 2016 | 59.69 | 60.24 | 59.52 | 60.07 | 8,649,596 | +0.37(+0.61%) |
Nov 07, 2016 | 59.30 | 59.79 | 59.29 | 59.71 | 15,295,264 | +0.96(+1.64%) |
Nov 04, 2016 | 58.43 | 58.97 | 58.28 | 58.75 | 12,406,004 | +0.31(+0.53%) |
Nov 03, 2016 | 58.81 | 58.91 | 58.34 | 58.44 | 10,121,490 | -0.34(-0.58%) |
Nov 02, 2016 | 59.49 | 59.59 | 58.70 | 58.78 | 15,054,041 | -0.76(-1.28%) |
Nov 01, 2016 | 60.57 | 60.62 | 59.38 | 59.54 | 16,582,226 | -1.34(-2.21%) |
Oct 31, 2016 | 60.34 | 60.94 | 60.00 | 60.88 | 12,488,097 | +0.89(+1.48%) |
Oct 28, 2016 | 59.88 | 60.47 | 59.79 | 59.99 | 8,847,144 | +0.12(+0.20%) |
Oct 27, 2016 | 61.16 | 61.17 | 59.72 | 59.88 | 15,829,392 | -1.41(-2.29%) |
Oct 26, 2016 | 61.69 | 61.81 | 60.91 | 61.28 | 10,555,510 | -0.72(-1.17%) |
Oct 25, 2016 | 62.00 | 62.10 | 61.75 | 62.00 | 4,542,868 | -0.12(-0.19%) |
Oct 24, 2016 | 62.16 | 62.70 | 61.88 | 62.12 | 6,717,449 | +0.17(+0.27%) |
Oct 21, 2016 | 61.66 | 62.04 | 61.51 | 61.96 | 5,609,794 | -0.08(-0.13%) |
Oct 20, 2016 | 62.17 | 62.40 | 61.70 | 62.04 | 4,777,819 | -0.24(-0.38%) |
Oct 19, 2016 | 62.04 | 62.27 | 61.71 | 62.27 | 6,096,110 | +0.26(+0.42%) |
Oct 18, 2016 | 61.95 | 62.36 | 61.80 | 62.01 | 6,230,028 | +0.42(+0.68%) |
Oct 17, 2016 | 61.65 | 61.99 | 61.58 | 61.59 | 6,873,907 | +0.08(+0.13%) |
Oct 14, 2016 | 61.58 | 62.20 | 61.42 | 61.51 | 11,610,725 | -0.21(-0.33%) |
Oct 13, 2016 | 61.20 | 61.88 | 60.96 | 61.72 | 12,563,020 | +0.34(+0.56%) |
Oct 12, 2016 | 60.75 | 61.43 | 60.48 | 61.38 | 6,143,763 | +0.82(+1.35%) |
Oct 11, 2016 | 61.04 | 61.19 | 60.42 | 60.56 | 10,438,659 | -0.61(-1.00%) |
Oct 10, 2016 | 60.86 | 61.39 | 60.86 | 61.17 | 6,558,674 | +0.36(+0.59%) |
Oct 07, 2016 | 61.29 | 61.81 | 60.49 | 60.81 | 13,817,691 | -0.09(-0.14%) |
Oct 06, 2016 | 60.65 | 61.31 | 60.06 | 60.90 | 16,620,050 | +0.10(+0.17%) |
Oct 05, 2016 | 62.16 | 62.44 | 60.77 | 60.80 | 20,001,976 | -1.20(-1.93%) |
Oct 04, 2016 | 62.96 | 62.96 | 61.69 | 62.00 | 14,766,477 | -0.91(-1.44%) |
Oct 03, 2016 | 63.74 | 63.82 | 62.83 | 62.90 | 19,283,750 | -1.16(-1.81%) |
Sep 30, 2016 | 64.75 | 64.96 | 64.01 | 64.06 | 11,680,036 | -0.31(-0.48%) |
Sep 29, 2016 | 64.88 | 65.04 | 64.13 | 64.37 | 8,982,641 | -0.70(-1.07%) |
Sep 28, 2016 | 64.83 | 65.17 | 64.55 | 65.07 | 5,881,955 | +0.36(+0.55%) |
Sep 27, 2016 | 65.39 | 65.44 | 64.57 | 64.71 | 8,026,867 | -0.51(-0.78%) |
Sep 26, 2016 | 64.98 | 65.39 | 64.76 | 65.22 | 7,253,166 | +0.08(+0.12%) |
Sep 23, 2016 | 64.87 | 66.45 | 64.31 | 65.15 | 11,451,534 | +0.17(+0.25%) |
Sep 22, 2016 | 64.37 | 65.03 | 64.33 | 64.98 | 13,105,948 | +1.24(+1.94%) |
Sep 21, 2016 | 63.12 | 63.90 | 62.33 | 63.74 | 15,867,370 | +0.72(+1.15%) |
Sep 20, 2016 | 63.61 | 63.61 | 63.00 | 63.02 | 9,962,328 | -0.10(-0.16%) |
Sep 19, 2016 | 62.74 | 63.18 | 62.70 | 63.12 | 7,869,573 | +0.59(+0.94%) |
Sep 16, 2016 | 62.40 | 62.63 | 62.15 | 62.53 | 12,864,192 | -0.06(-0.10%) |
Sep 15, 2016 | 62.28 | 62.72 | 61.98 | 62.59 | 9,324,965 | +0.28(+0.46%) |
Sep 14, 2016 | 62.26 | 62.70 | 62.09 | 62.31 | 9,373,975 | +0.19(+0.30%) |
Sep 13, 2016 | 63.29 | 63.40 | 61.97 | 62.12 | 18,205,076 | -1.55(-2.44%) |
Sep 12, 2016 | 62.63 | 63.96 | 62.63 | 63.67 | 16,909,340 | +0.76(+1.21%) |
Sep 09, 2016 | 64.48 | 64.68 | 62.91 | 62.91 | 22,024,282 | -2.61(-3.98%) |
Sep 08, 2016 | 66.04 | 66.16 | 65.49 | 65.52 | 8,498,845 | -0.76(-1.14%) |
Sep 07, 2016 | 65.99 | 66.35 | 65.67 | 66.27 | 10,112,822 | +0.38(+0.57%) |
Sep 06, 2016 | 65.51 | 65.94 | 65.21 | 65.89 | 12,331,435 | +0.46(+0.71%) |
Sep 02, 2016 | 65.12 | 65.43 | 65.43 | 65.43 | 9,637,305 | +0.52(+0.80%) |
Sep 01, 2016 | 64.97 | 65.10 | 64.56 | 64.91 | 11,425,623 | -0.11(-0.17%) |
Aug 31, 2016 | 64.89 | 65.18 | 64.66 | 65.02 | 8,844,257 | +0.13(+0.19%) |
Aug 30, 2016 | 65.07 | 65.15 | 64.44 | 64.89 | 6,434,910 | -0.11(-0.17%) |
Aug 29, 2016 | 65.10 | 65.21 | 64.53 | 65.00 | 5,403,943 | +0.61(+0.94%) |
Aug 26, 2016 | 65.06 | 65.54 | 64.00 | 64.40 | 14,572,726 | -0.61(-0.93%) |
Aug 25, 2016 | 64.68 | 65.43 | 64.68 | 65.00 | 6,811,612 | +0.24(+0.36%) |
Aug 24, 2016 | 65.10 | 65.16 | 64.53 | 64.77 | 5,781,576 | -0.32(-0.48%) |
Aug 23, 2016 | 65.35 | 65.37 | 65.04 | 65.08 | 6,198,213 | +0.14(+0.22%) |
Aug 22, 2016 | 64.74 | 65.00 | 64.61 | 64.94 | 8,506,892 | +0.33(+0.51%) |
Aug 19, 2016 | 64.71 | 65.01 | 64.43 | 64.61 | 8,299,681 | -0.47(-0.73%) |
Aug 18, 2016 | 65.33 | 65.49 | 64.76 | 65.08 | 7,512,957 | -0.19(-0.29%) |
Aug 17, 2016 | 65.22 | 65.37 | 64.56 | 65.27 | 13,566,198 | +0.19(+0.29%) |
Aug 16, 2016 | 65.69 | 65.77 | 65.00 | 65.08 | 8,642,044 | -0.77(-1.17%) |
Aug 15, 2016 | 66.09 | 66.23 | 65.78 | 65.86 | 6,476,598 | -0.05(-0.07%) |
Aug 12, 2016 | 66.14 | 66.47 | 65.82 | 65.90 | 8,426,367 | +0.18(+0.28%) |
Aug 11, 2016 | 66.38 | 66.42 | 65.45 | 65.72 | 9,638,059 | -0.63(-0.95%) |
Aug 10, 2016 | 66.34 | 66.75 | 66.19 | 66.35 | 8,411,824 | -0.09(-0.13%) |
Aug 09, 2016 | 66.14 | 66.45 | 65.82 | 66.44 | 6,605,854 | +0.24(+0.37%) |
Aug 08, 2016 | 66.07 | 66.48 | 65.97 | 66.19 | 8,657,543 | +0.06(+0.10%) |
Aug 05, 2016 | 66.01 | 66.26 | 65.80 | 66.13 | 11,213,057 | +0.09(+0.13%) |
Aug 04, 2016 | 66.12 | 66.34 | 65.85 | 66.04 | 8,101,817 | -0.16(-0.24%) |
Aug 03, 2016 | 66.49 | 66.61 | 65.88 | 66.20 | 8,685,706 | -0.28(-0.43%) |
Aug 02, 2016 | 67.30 | 67.54 | 66.41 | 66.49 | 11,768,684 | -1.02(-1.52%) |
Aug 01, 2016 | 67.35 | 67.58 | 67.21 | 67.51 | 8,114,415 | +0.24(+0.35%) |
Jul 29, 2016 | 66.78 | 67.59 | 66.49 | 67.27 | 10,473,857 | +0.65(+0.97%) |
Jul 28, 2016 | 66.09 | 66.84 | 65.86 | 66.63 | 6,586,933 | +0.49(+0.74%) |
Jul 27, 2016 | 66.45 | 66.53 | 65.60 | 66.14 | 8,435,434 | -0.47(-0.71%) |
Jul 26, 2016 | 66.82 | 66.96 | 66.43 | 66.61 | 4,809,521 | -0.31(-0.46%) |
Jul 25, 2016 | 67.04 | 67.42 | 66.63 | 66.92 | 4,396,049 | -0.06(-0.09%) |
Jul 22, 2016 | 66.24 | 67.17 | 66.24 | 66.98 | 8,234,542 | +0.55(+0.83%) |
Jul 21, 2016 | 66.15 | 66.49 | 65.95 | 66.43 | 7,965,616 | +0.09(+0.14%) |
Jul 20, 2016 | 66.34 | 66.39 | 66.12 | 66.34 | 6,889,635 | -0.02(-0.02%) |
Jul 19, 2016 | 66.09 | 66.35 | 65.74 | 66.35 | 7,825,124 | +0.30(+0.45%) |
Jul 18, 2016 | 65.88 | 66.06 | 65.80 | 66.05 | 5,794,275 | +0.17(+0.25%) |
Jul 15, 2016 | 65.51 | 65.93 | 65.44 | 65.89 | 10,632,724 | +0.06(+0.08%) |
Jul 14, 2016 | 66.11 | 66.24 | 65.70 | 65.83 | 11,383,439 | -0.49(-0.74%) |
Jul 13, 2016 | 66.17 | 66.33 | 65.89 | 66.32 | 10,221,638 | +0.28(+0.42%) |
Jul 12, 2016 | 65.63 | 66.08 | 65.53 | 66.04 | 12,889,531 | +0.08(+0.12%) |
Jul 11, 2016 | 65.68 | 66.06 | 65.22 | 65.97 | 9,674,847 | +0.47(+0.72%) |
Jul 08, 2016 | 64.90 | 65.57 | 64.82 | 65.49 | 8,610,921 | +0.95(+1.48%) |
Jul 07, 2016 | 64.99 | 65.01 | 64.27 | 64.54 | 10,714,060 | -0.58(-0.88%) |
Jul 06, 2016 | 65.22 | 65.36 | 64.75 | 65.11 | 11,648,684 | -0.24(-0.36%) |
Jul 05, 2016 | 64.83 | 65.45 | 64.78 | 65.35 | 11,769,275 | +0.50(+0.77%) |
Jul 01, 2016 | 65.16 | 64.85 | 64.85 | 64.85 | 16,252,170 | -0.05(-0.07%) |
Jun 30, 2016 | 64.28 | 64.90 | 63.83 | 64.90 | 13,013,887 | +0.72(+1.12%) |
Jun 29, 2016 | 63.67 | 64.28 | 63.67 | 64.19 | 14,450,909 | +0.81(+1.28%) |
Jun 28, 2016 | 62.47 | 63.38 | 62.30 | 63.37 | 13,111,501 | +1.35(+2.17%) |
Jun 27, 2016 | 61.94 | 62.11 | 61.18 | 62.03 | 13,609,835 | -0.07(-0.11%) |
Jun 24, 2016 | 62.00 | 62.82 | 61.32 | 62.10 | 18,318,700 | -0.81(-1.29%) |
Jun 23, 2016 | 62.64 | 63.02 | 62.64 | 62.91 | 6,154,000 | +0.42(+0.67%) |
Jun 22, 2016 | 62.59 | 62.67 | 62.31 | 62.49 | 8,172,900 | -0.03(-0.05%) |
Jun 21, 2016 | 62.47 | 62.70 | 62.29 | 62.52 | 8,466,615 | +0.26(+0.41%) |
Jun 20, 2016 | 62.37 | 62.95 | 62.22 | 62.27 | 12,925,740 | +0.12(+0.19%) |
Jun 17, 2016 | 62.19 | 62.25 | 61.71 | 62.15 | 11,905,731 | -0.09(-0.15%) |
Jun 16, 2016 | 61.77 | 62.28 | 61.53 | 62.24 | 8,260,168 | +0.31(+0.50%) |
Jun 15, 2016 | 61.45 | 62.17 | 61.42 | 61.93 | 8,730,893 | +0.56(+0.92%) |
Jun 14, 2016 | 61.63 | 61.80 | 61.21 | 61.37 | 7,493,647 | -0.34(-0.54%) |
Jun 13, 2016 | 61.70 | 62.13 | 61.60 | 61.70 | 8,791,492 | -0.05(-0.08%) |
Jun 10, 2016 | 61.91 | 61.99 | 61.62 | 61.75 | 9,370,701 | -0.30(-0.49%) |
Jun 09, 2016 | 61.85 | 62.12 | 61.73 | 62.06 | 6,500,324 | +0.09(+0.15%) |
Jun 08, 2016 | 61.49 | 61.99 | 61.43 | 61.96 | 7,461,583 | +0.33(+0.53%) |
Jun 07, 2016 | 61.35 | 61.84 | 61.35 | 61.63 | 7,090,699 | +0.37(+0.61%) |
Jun 06, 2016 | 61.74 | 61.85 | 61.01 | 61.26 | 14,209,766 | -0.38(-0.62%) |
Jun 03, 2016 | 62.14 | 62.26 | 60.89 | 61.64 | 13,230,518 | +0.19(+0.30%) |
Jun 02, 2016 | 61.10 | 61.46 | 60.84 | 61.45 | 8,907,586 | +0.33(+0.54%) |
Jun 01, 2016 | 60.87 | 61.24 | 60.71 | 61.13 | 17,378,334 | +0.04(+0.06%) |
May 31, 2016 | 61.10 | 61.28 | 60.73 | 61.09 | 12,710,475 | +0.01(+0.01%) |
May 27, 2016 | 60.85 | 61.08 | 61.08 | 61.08 | 7,622,760 | +0.27(+0.44%) |
May 26, 2016 | 60.57 | 61.00 | 60.57 | 60.81 | 9,096,249 | +0.04(+0.06%) |
May 25, 2016 | 60.82 | 60.88 | 60.21 | 60.78 | 8,688,375 | +0.09(+0.15%) |
May 24, 2016 | 60.26 | 60.71 | 60.26 | 60.68 | 10,889,714 | +0.72(+1.20%) |
May 23, 2016 | 60.01 | 60.17 | 59.81 | 59.96 | 9,313,567 | +0.05(+0.09%) |
May 20, 2016 | 59.41 | 59.99 | 59.41 | 59.91 | 11,081,575 | +0.48(+0.80%) |
May 19, 2016 | 59.72 | 59.77 | 59.12 | 59.43 | 12,453,851 | -0.65(-1.08%) |
May 18, 2016 | 60.62 | 60.78 | 59.39 | 60.08 | 17,764,484 | -0.85(-1.40%) |
May 17, 2016 | 61.65 | 61.70 | 60.58 | 60.93 | 15,419,838 | -0.94(-1.51%) |
May 16, 2016 | 61.33 | 62.08 | 61.24 | 61.87 | 7,834,543 | +0.48(+0.79%) |
May 13, 2016 | 61.67 | 61.71 | 61.04 | 61.38 | 9,331,947 | -0.50(-0.81%) |
May 12, 2016 | 61.63 | 62.09 | 61.24 | 61.88 | 8,224,175 | +0.30(+0.49%) |
May 11, 2016 | 62.62 | 62.64 | 61.38 | 61.58 | 14,248,168 | -1.12(-1.78%) |
May 10, 2016 | 62.84 | 62.87 | 62.44 | 62.70 | 9,243,990 | +0.12(+0.19%) |
May 09, 2016 | 62.20 | 62.69 | 62.13 | 62.58 | 11,526,791 | +0.50(+0.80%) |
May 06, 2016 | 61.40 | 62.10 | 61.13 | 62.08 | 11,802,140 | +0.60(+0.98%) |
May 05, 2016 | 61.10 | 61.56 | 61.09 | 61.48 | 8,919,148 | +0.23(+0.38%) |
May 04, 2016 | 60.03 | 61.37 | 60.03 | 61.24 | 13,480,262 | +0.81(+1.34%) |
May 03, 2016 | 60.42 | 60.49 | 60.00 | 60.43 | 7,582,561 | -0.13(-0.22%) |
May 02, 2016 | 59.53 | 60.71 | 59.49 | 60.56 | 13,562,856 | +0.80(+1.33%) |
Apr 29, 2016 | 59.78 | 60.12 | 59.19 | 59.77 | 14,185,887 | -0.50(-0.83%) |
Apr 28, 2016 | 59.99 | 60.64 | 59.99 | 60.27 | 7,890,578 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,525 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.42 | 8,107,910 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,876 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.94 | 59.33 | 59.83 | 8,164,866 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.03 | 59.20 | 16,362,269 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.17 | 60.22 | 14,668,663 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,789 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,660 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.31 | 60.76 | 8,359,325 | +0.40(+0.66%) |
Apr 14, 2016 | 60.60 | 60.72 | 60.25 | 60.36 | 7,109,546 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,755 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,518 | +0.41(+0.68%) |
Apr 11, 2016 | 60.63 | 60.88 | 60.45 | 60.48 | 10,239,271 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.42 | 60.56 | 8,544,730 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,979 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,573 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.60 | 60.21 | 60.39 | 13,204,728 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,626 | -0.09(-0.14%) |