Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.62 | 58.21 | 57.33 | 58.08 | 10,707,304 | +0.28(+0.48%) |
Jan 30, 2017 | 57.12 | 57.86 | 57.12 | 57.80 | 9,922,042 | +0.66(+1.16%) |
Jan 27, 2017 | 58.19 | 58.28 | 56.81 | 57.14 | 15,435,939 | -0.93(-1.60%) |
Jan 26, 2017 | 58.42 | 58.50 | 57.98 | 58.07 | 7,466,295 | -0.14(-0.24%) |
Jan 25, 2017 | 58.76 | 58.94 | 58.13 | 58.21 | 10,020,391 | -0.44(-0.76%) |
Jan 24, 2017 | 58.21 | 58.67 | 58.01 | 58.66 | 12,307,015 | +0.65(+1.13%) |
Jan 23, 2017 | 58.32 | 58.47 | 57.93 | 58.00 | 9,115,416 | -0.46(-0.79%) |
Jan 20, 2017 | 58.95 | 59.03 | 58.33 | 58.47 | 13,851,457 | -0.38(-0.65%) |
Jan 19, 2017 | 59.29 | 59.34 | 58.73 | 58.85 | 7,837,308 | -0.43(-0.72%) |
Jan 18, 2017 | 59.07 | 59.27 | 58.78 | 59.27 | 8,411,010 | -0.27(-0.45%) |
Jan 17, 2017 | 59.27 | 60.30 | 59.23 | 59.54 | 15,129,208 | +1.12(+1.92%) |
Jan 13, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.49 | 59.67 | 59.11 | 59.15 | 7,519,863 | -0.49(-0.82%) |
Jan 11, 2017 | 59.35 | 59.72 | 59.34 | 59.64 | 7,695,768 | +0.26(+0.44%) |
Jan 10, 2017 | 59.74 | 60.28 | 59.37 | 59.38 | 11,767,664 | -0.42(-0.70%) |
Jan 09, 2017 | 59.47 | 59.88 | 59.46 | 59.80 | 9,978,365 | +0.39(+0.66%) |
Jan 06, 2017 | 59.54 | 59.61 | 59.19 | 59.41 | 10,905,785 | -0.83(-1.37%) |
Jan 05, 2017 | 59.55 | 60.34 | 59.28 | 60.23 | 8,157,314 | +0.13(+0.22%) |
Jan 04, 2017 | 59.75 | 60.60 | 59.70 | 60.10 | 9,074,894 | +0.35(+0.58%) |
Jan 03, 2017 | 60.26 | 60.26 | 59.22 | 59.75 | 12,027,993 | -0.40(-0.67%) |
Dec 30, 2016 | 60.15 | 60.15 | 60.15 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.23 | 60.50 | 60.15 | 60.28 | 4,939,138 | -0.04(-0.07%) |
Dec 28, 2016 | 60.87 | 60.92 | 60.28 | 60.32 | 5,601,974 | -0.34(-0.56%) |
Dec 27, 2016 | 60.31 | 60.76 | 60.27 | 60.66 | 5,096,784 | +0.14(+0.23%) |
Dec 23, 2016 | 60.52 | 60.52 | 60.52 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.00 | 62.00 | 60.23 | 60.56 | 13,909,368 | -1.44(-2.32%) |
Dec 21, 2016 | 62.36 | 62.66 | 62.00 | 62.00 | 5,861,276 | -0.50(-0.81%) |
Dec 20, 2016 | 62.43 | 62.60 | 62.23 | 62.50 | 7,018,483 | +0.21(+0.34%) |
Dec 19, 2016 | 61.65 | 62.44 | 61.65 | 62.29 | 6,767,144 | +0.52(+0.85%) |
Dec 16, 2016 | 61.85 | 62.35 | 61.44 | 61.77 | 20,504,640 | -0.09(-0.14%) |
Dec 15, 2016 | 61.98 | 62.49 | 61.82 | 61.86 | 8,199,974 | -0.23(-0.36%) |
Dec 14, 2016 | 62.57 | 63.08 | 61.95 | 62.09 | 9,960,647 | -0.40(-0.64%) |
Dec 13, 2016 | 62.37 | 62.86 | 62.32 | 62.49 | 10,081,058 | +0.11(+0.18%) |
Dec 12, 2016 | 60.98 | 62.47 | 60.94 | 62.37 | 10,413,796 | +1.38(+2.27%) |
Dec 09, 2016 | 61.15 | 61.29 | 60.69 | 60.99 | 12,359,954 | -0.23(-0.37%) |
Dec 08, 2016 | 61.34 | 61.70 | 61.20 | 61.22 | 7,864,333 | -0.23(-0.37%) |
Dec 07, 2016 | 60.86 | 61.49 | 60.83 | 61.44 | 8,004,511 | +0.64(+1.06%) |
Dec 06, 2016 | 60.50 | 60.82 | 60.05 | 60.80 | 8,988,699 | +0.36(+0.60%) |
Dec 05, 2016 | 61.26 | 61.34 | 60.32 | 60.44 | 12,181,649 | -0.81(-1.33%) |
Dec 02, 2016 | 60.99 | 61.31 | 60.88 | 61.25 | 7,723,899 | +0.18(+0.30%) |
Dec 01, 2016 | 60.70 | 61.12 | 60.53 | 61.07 | 7,926,986 | +0.21(+0.34%) |
Nov 30, 2016 | 61.28 | 61.49 | 60.63 | 60.86 | 10,791,270 | -0.81(-1.32%) |
Nov 29, 2016 | 61.68 | 62.03 | 61.52 | 61.67 | 8,459,705 | +0.16(+0.25%) |
Nov 28, 2016 | 61.29 | 61.80 | 61.18 | 61.52 | 8,206,671 | -0.03(-0.06%) |
Nov 25, 2016 | 61.45 | 61.91 | 61.33 | 61.55 | 4,900,350 | +0.35(+0.56%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.61(+1.01%) | |
Nov 22, 2016 | 60.25 | 60.85 | 60.25 | 60.59 | 12,711,543 | +0.65(+1.08%) |
Nov 21, 2016 | 59.23 | 59.97 | 59.12 | 59.94 | 9,659,530 | +0.72(+1.21%) |
Nov 18, 2016 | 59.56 | 59.94 | 59.14 | 59.23 | 12,886,576 | -0.56(-0.94%) |
Nov 17, 2016 | 59.69 | 60.07 | 58.86 | 59.79 | 27,122,182 | -1.90(-3.08%) |
Nov 16, 2016 | 62.00 | 62.27 | 61.64 | 61.69 | 12,944,841 | -0.03(-0.04%) |
Nov 15, 2016 | 61.17 | 61.71 | 60.79 | 61.71 | 11,243,483 | +0.80(+1.32%) |
Nov 14, 2016 | 61.49 | 61.62 | 60.65 | 60.91 | 14,941,390 | -0.64(-1.04%) |
Nov 11, 2016 | 61.45 | 61.59 | 61.01 | 61.55 | 9,517,291 | -0.14(-0.22%) |
Nov 10, 2016 | 61.57 | 62.29 | 61.35 | 61.69 | 16,573,533 | +0.25(+0.41%) |
Nov 09, 2016 | 59.88 | 61.78 | 59.87 | 61.44 | 19,418,302 | +1.13(+1.88%) |
Nov 08, 2016 | 60.24 | 60.52 | 60.03 | 60.31 | 8,817,948 | +0.01(+0.01%) |
Nov 07, 2016 | 60.16 | 60.35 | 59.76 | 60.30 | 11,285,499 | +0.54(+0.90%) |
Nov 04, 2016 | 60.24 | 60.44 | 59.74 | 59.76 | 8,404,261 | -0.41(-0.67%) |
Nov 03, 2016 | 60.17 | 60.56 | 59.93 | 60.17 | 7,874,010 | +0.16(+0.26%) |
Nov 02, 2016 | 59.80 | 60.46 | 59.80 | 60.01 | 8,847,694 | +0.13(+0.22%) |
Nov 01, 2016 | 60.47 | 60.54 | 59.74 | 59.88 | 10,228,652 | -0.62(-1.03%) |
Oct 31, 2016 | 60.54 | 60.63 | 60.36 | 60.50 | 7,393,891 | +0.03(+0.04%) |
Oct 28, 2016 | 60.31 | 60.67 | 60.25 | 60.48 | 8,046,376 | +0.14(+0.23%) |
Oct 27, 2016 | 60.14 | 60.49 | 59.96 | 60.34 | 8,253,245 | +0.21(+0.34%) |
Oct 26, 2016 | 59.88 | 60.32 | 59.74 | 60.13 | 5,844,869 | +0.20(+0.33%) |
Oct 25, 2016 | 59.63 | 60.37 | 59.63 | 59.93 | 8,829,725 | +0.15(+0.25%) |
Oct 24, 2016 | 59.29 | 59.94 | 59.10 | 59.79 | 8,290,300 | +0.73(+1.24%) |
Oct 21, 2016 | 59.05 | 59.30 | 58.75 | 59.05 | 9,078,349 | -0.34(-0.57%) |
Oct 20, 2016 | 59.61 | 59.69 | 59.26 | 59.39 | 7,282,538 | -0.14(-0.23%) |
Oct 19, 2016 | 59.81 | 59.92 | 59.36 | 59.53 | 8,243,594 | +0.02(+0.03%) |
Oct 18, 2016 | 59.25 | 59.61 | 58.96 | 59.51 | 9,093,238 | +0.56(+0.95%) |
Oct 17, 2016 | 59.32 | 59.32 | 58.59 | 58.95 | 8,671,916 | -0.20(-0.34%) |
Oct 14, 2016 | 59.12 | 59.46 | 58.94 | 59.15 | 7,425,104 | +0.19(+0.32%) |
Oct 13, 2016 | 58.06 | 59.22 | 57.96 | 58.96 | 10,639,787 | +0.67(+1.14%) |
Oct 12, 2016 | 58.53 | 58.68 | 58.21 | 58.29 | 10,346,723 | +0.06(+0.10%) |
Oct 11, 2016 | 58.72 | 58.72 | 58.15 | 58.23 | 9,942,731 | -0.51(-0.87%) |
Oct 10, 2016 | 59.41 | 59.59 | 58.54 | 58.74 | 10,402,076 | -0.62(-1.05%) |
Oct 07, 2016 | 59.85 | 60.03 | 58.91 | 59.36 | 14,643,995 | -0.57(-0.95%) |
Oct 06, 2016 | 61.93 | 60.86 | 59.53 | 59.93 | 23,272,242 | -2.00(-3.22%) |
Oct 05, 2016 | 62.10 | 62.44 | 61.87 | 61.93 | 7,481,144 | -0.07(-0.11%) |
Oct 04, 2016 | 62.22 | 62.71 | 61.83 | 62.00 | 7,602,475 | -0.22(-0.36%) |
Oct 03, 2016 | 62.07 | 62.34 | 61.87 | 62.22 | 6,778,445 | -0.10(-0.15%) |
Sep 30, 2016 | 61.78 | 62.61 | 61.70 | 62.32 | 11,530,444 | +1.20(+1.97%) |
Sep 29, 2016 | 61.84 | 61.96 | 61.02 | 61.12 | 9,239,734 | -0.92(-1.48%) |
Sep 28, 2016 | 62.41 | 62.49 | 61.68 | 62.03 | 7,151,706 | -0.47(-0.75%) |
Sep 27, 2016 | 62.15 | 62.64 | 61.85 | 62.50 | 7,335,651 | +0.61(+0.99%) |
Sep 26, 2016 | 62.48 | 62.50 | 61.80 | 61.89 | 6,884,252 | -0.63(-1.01%) |
Sep 23, 2016 | 62.73 | 62.88 | 62.51 | 62.52 | 8,906,917 | +0.07(+0.11%) |
Sep 22, 2016 | 62.59 | 62.68 | 62.21 | 62.45 | 6,793,061 | +0.07(+0.11%) |
Sep 21, 2016 | 62.37 | 62.68 | 61.79 | 62.38 | 7,725,841 | +0.19(+0.31%) |
Sep 20, 2016 | 62.34 | 62.69 | 62.13 | 62.19 | 6,840,169 | -0.10(-0.17%) |
Sep 19, 2016 | 62.77 | 62.97 | 62.29 | 62.29 | 8,008,845 | -0.67(-1.07%) |
Sep 16, 2016 | 62.49 | 63.04 | 62.41 | 62.97 | 16,127,432 | +0.41(+0.65%) |
Sep 15, 2016 | 61.77 | 62.70 | 61.58 | 62.56 | 8,485,061 | +0.76(+1.23%) |
Sep 14, 2016 | 61.89 | 62.27 | 61.70 | 61.80 | 8,078,301 | +0.05(+0.08%) |
Sep 13, 2016 | 62.08 | 62.14 | 61.48 | 61.75 | 8,688,468 | -0.41(-0.67%) |
Sep 12, 2016 | 61.17 | 62.42 | 61.11 | 62.16 | 12,572,489 | +1.42(+2.33%) |
Sep 09, 2016 | 61.63 | 61.79 | 60.75 | 60.75 | 14,087,026 | -1.32(-2.13%) |
Sep 08, 2016 | 62.12 | 62.49 | 61.96 | 62.07 | 11,180,704 | -0.20(-0.32%) |
Sep 07, 2016 | 63.08 | 63.12 | 62.22 | 62.27 | 11,130,997 | -0.81(-1.29%) |
Sep 06, 2016 | 62.87 | 63.15 | 62.39 | 63.08 | 11,074,444 | +0.43(+0.69%) |
Sep 02, 2016 | 63.07 | 62.65 | 62.65 | 62.65 | 9,354,147 | -0.29(-0.47%) |
Sep 01, 2016 | 61.84 | 62.96 | 61.71 | 62.94 | 13,611,134 | +1.21(+1.96%) |
Aug 31, 2016 | 61.75 | 61.90 | 61.48 | 61.73 | 7,304,281 | +0.11(+0.18%) |
Aug 30, 2016 | 61.70 | 62.01 | 61.48 | 61.62 | 6,680,874 | -0.08(-0.13%) |
Aug 29, 2016 | 61.47 | 61.92 | 61.44 | 61.70 | 8,642,640 | +0.22(+0.37%) |
Aug 26, 2016 | 61.71 | 61.95 | 61.26 | 61.47 | 11,617,275 | -0.07(-0.11%) |
Aug 25, 2016 | 62.53 | 62.72 | 61.39 | 61.54 | 12,167,497 | -0.87(-1.40%) |
Aug 24, 2016 | 62.19 | 62.86 | 62.01 | 62.41 | 11,631,308 | +0.22(+0.36%) |
Aug 23, 2016 | 62.98 | 63.14 | 62.18 | 62.19 | 10,868,431 | -0.63(-1.00%) |
Aug 22, 2016 | 63.13 | 63.20 | 62.60 | 62.82 | 11,933,767 | -0.10(-0.15%) |
Aug 19, 2016 | 64.03 | 64.19 | 62.79 | 62.91 | 17,760,052 | -1.29(-2.01%) |
Aug 18, 2016 | 63.02 | 64.97 | 63.83 | 64.20 | 31,080,124 | +1.18(+1.88%) |
Aug 17, 2016 | 62.21 | 63.04 | 62.21 | 63.02 | 16,589,709 | +0.03(+0.05%) |
Aug 16, 2016 | 62.72 | 63.35 | 62.40 | 62.98 | 11,298,736 | -0.37(-0.59%) |
Aug 15, 2016 | 63.78 | 63.95 | 63.17 | 63.36 | 11,150,851 | -0.49(-0.77%) |
Aug 12, 2016 | 63.77 | 64.05 | 63.56 | 63.85 | 11,566,033 | +0.08(+0.12%) |
Aug 11, 2016 | 64.38 | 64.63 | 63.54 | 63.77 | 7,279,070 | -0.13(-0.20%) |
Aug 10, 2016 | 63.57 | 64.38 | 63.42 | 63.90 | 9,318,702 | +0.79(+1.25%) |
Aug 09, 2016 | 62.96 | 63.41 | 62.72 | 63.11 | 7,488,409 | +0.17(+0.27%) |
Aug 08, 2016 | 63.51 | 63.57 | 62.68 | 62.94 | 7,663,680 | -0.36(-0.57%) |
Aug 05, 2016 | 63.05 | 63.47 | 63.05 | 63.30 | 6,310,064 | +0.39(+0.63%) |
Aug 04, 2016 | 62.48 | 63.07 | 62.30 | 62.91 | 5,761,564 | +0.31(+0.49%) |
Aug 03, 2016 | 62.65 | 62.99 | 62.23 | 62.60 | 7,652,983 | -0.16(-0.26%) |
Aug 02, 2016 | 63.25 | 63.27 | 62.33 | 62.76 | 7,589,001 | -0.56(-0.88%) |
Aug 01, 2016 | 62.49 | 63.50 | 62.49 | 63.32 | 6,835,193 | +0.70(+1.11%) |
Jul 29, 2016 | 62.80 | 62.86 | 62.44 | 62.62 | 7,343,297 | -0.23(-0.37%) |
Jul 28, 2016 | 62.77 | 62.92 | 62.20 | 62.86 | 5,363,602 | -0.07(-0.11%) |
Jul 27, 2016 | 63.22 | 63.35 | 62.77 | 62.92 | 6,732,301 | -0.35(-0.56%) |
Jul 26, 2016 | 63.26 | 63.57 | 63.00 | 63.28 | 6,115,057 | -0.02(-0.03%) |
Jul 25, 2016 | 63.12 | 63.37 | 63.00 | 63.29 | 5,515,902 | +0.17(+0.27%) |
Jul 22, 2016 | 63.30 | 63.43 | 63.01 | 63.12 | 5,029,733 | +0.03(+0.04%) |
Jul 21, 2016 | 63.02 | 63.21 | 62.77 | 63.10 | 5,164,428 | -0.23(-0.37%) |
Jul 20, 2016 | 63.41 | 63.60 | 63.19 | 63.33 | 6,154,443 | +0.11(+0.18%) |
Jul 19, 2016 | 63.20 | 63.47 | 63.15 | 63.22 | 5,590,485 | -0.15(-0.24%) |
Jul 18, 2016 | 63.20 | 63.66 | 63.11 | 63.37 | 6,358,852 | +0.15(+0.23%) |
Jul 15, 2016 | 63.49 | 63.52 | 63.03 | 63.23 | 6,985,126 | -0.03(-0.04%) |
Jul 14, 2016 | 63.33 | 63.60 | 63.17 | 63.25 | 7,744,360 | +0.07(+0.11%) |
Jul 13, 2016 | 62.86 | 63.19 | 62.60 | 63.18 | 7,456,029 | +0.30(+0.48%) |
Jul 12, 2016 | 63.13 | 63.28 | 62.65 | 62.88 | 14,403,220 | -0.68(-1.07%) |
Jul 11, 2016 | 63.23 | 63.81 | 63.08 | 63.56 | 10,533,474 | +0.19(+0.30%) |
Jul 08, 2016 | 63.35 | 63.11 | 62.86 | 63.37 | 10,635,423 | +0.27(+0.42%) |
Jul 07, 2016 | 63.28 | 63.45 | 62.78 | 63.11 | 8,723,678 | -0.25(-0.39%) |
Jul 06, 2016 | 62.87 | 63.49 | 62.80 | 63.35 | 12,890,254 | +0.58(+0.93%) |
Jul 05, 2016 | 62.44 | 63.18 | 62.38 | 62.77 | 12,524,281 | +0.28(+0.45%) |
Jul 01, 2016 | 62.76 | 62.49 | 62.49 | 62.49 | 8,900,717 | -0.18(-0.29%) |
Jun 30, 2016 | 62.28 | 62.82 | 62.07 | 62.67 | 10,152,938 | +0.48(+0.77%) |
Jun 29, 2016 | 61.47 | 62.21 | 61.43 | 62.19 | 8,173,129 | +0.82(+1.33%) |
Jun 28, 2016 | 61.59 | 61.68 | 60.65 | 61.37 | 9,975,469 | +0.01(+0.01%) |
Jun 27, 2016 | 61.48 | 61.55 | 60.83 | 61.36 | 13,220,411 | -0.39(-0.64%) |
Jun 24, 2016 | 60.55 | 62.41 | 60.51 | 61.76 | 17,618,222 | -0.12(-0.19%) |
Jun 23, 2016 | 61.96 | 62.00 | 61.61 | 61.88 | 8,121,273 | +0.30(+0.49%) |
Jun 22, 2016 | 61.45 | 62.01 | 61.42 | 61.58 | 9,854,675 | +0.25(+0.41%) |
Jun 21, 2016 | 61.19 | 61.55 | 60.89 | 61.33 | 7,777,426 | +0.31(+0.51%) |
Jun 20, 2016 | 61.20 | 61.60 | 60.98 | 61.02 | 8,322,338 | +0.13(+0.21%) |
Jun 17, 2016 | 60.98 | 61.20 | 60.42 | 60.89 | 21,042,660 | -0.30(-0.49%) |
Jun 16, 2016 | 60.93 | 61.32 | 60.76 | 61.19 | 7,812,865 | +0.15(+0.25%) |
Jun 15, 2016 | 61.11 | 61.46 | 60.93 | 61.04 | 9,341,374 | +0.15(+0.24%) |
Jun 14, 2016 | 60.64 | 61.08 | 60.25 | 60.89 | 10,564,133 | +0.36(+0.60%) |
Jun 13, 2016 | 60.93 | 61.09 | 60.49 | 60.53 | 9,213,872 | -0.52(-0.86%) |
Jun 10, 2016 | 60.93 | 61.29 | 60.66 | 61.05 | 8,752,277 | +0.04(+0.07%) |
Jun 09, 2016 | 61.24 | 61.44 | 60.81 | 61.01 | 7,072,473 | -0.16(-0.27%) |
Jun 08, 2016 | 60.81 | 61.32 | 60.76 | 61.17 | 7,153,139 | +0.21(+0.35%) |
Jun 07, 2016 | 61.02 | 61.20 | 60.81 | 60.96 | 8,579,733 | -0.02(-0.03%) |
Jun 06, 2016 | 61.38 | 61.41 | 60.93 | 60.98 | 10,505,827 | +0.15(+0.25%) |
Jun 03, 2016 | 60.56 | 60.98 | 60.52 | 60.82 | 7,427,590 | -0.07(-0.11%) |
Jun 02, 2016 | 60.50 | 60.93 | 60.20 | 60.89 | 7,583,499 | +0.39(+0.64%) |
Jun 01, 2016 | 60.50 | 60.85 | 60.43 | 60.50 | 8,414,315 | -0.24(-0.40%) |
May 31, 2016 | 60.57 | 60.93 | 60.49 | 60.74 | 9,775,412 | +0.03(+0.04%) |
May 27, 2016 | 60.81 | 60.72 | 60.72 | 60.72 | 6,727,505 | -0.09(-0.14%) |
May 26, 2016 | 60.67 | 61.26 | 60.59 | 60.81 | 10,128,400 | +0.32(+0.52%) |
May 25, 2016 | 60.29 | 60.93 | 60.28 | 60.49 | 8,470,646 | +0.21(+0.34%) |
May 24, 2016 | 59.78 | 60.44 | 59.69 | 60.28 | 10,286,354 | +0.64(+1.06%) |
May 23, 2016 | 59.73 | 60.13 | 59.59 | 59.65 | 11,768,256 | -0.31(-0.52%) |
May 20, 2016 | 59.50 | 60.20 | 59.09 | 59.96 | 19,513,114 | +0.57(+0.95%) |
May 19, 2016 | 58.45 | 59.50 | 57.93 | 59.39 | 40,868,216 | +5.19(+9.58%) |
May 18, 2016 | 54.09 | 54.73 | 53.83 | 54.20 | 25,924,338 | -1.67(-3.00%) |
May 17, 2016 | 56.69 | 56.87 | 55.68 | 55.87 | 10,781,172 | -0.79(-1.39%) |
May 16, 2016 | 55.66 | 56.94 | 55.51 | 56.66 | 11,863,635 | +0.93(+1.66%) |
May 13, 2016 | 57.05 | 57.11 | 55.48 | 55.73 | 16,015,315 | -1.64(-2.86%) |
May 12, 2016 | 57.11 | 57.54 | 56.97 | 57.37 | 11,108,293 | +0.38(+0.66%) |
May 11, 2016 | 57.90 | 57.93 | 56.31 | 56.99 | 17,008,162 | -1.61(-2.75%) |
May 10, 2016 | 58.72 | 58.90 | 58.32 | 58.61 | 7,514,109 | -0.14(-0.23%) |
May 09, 2016 | 58.15 | 58.87 | 58.07 | 58.74 | 10,160,072 | +0.60(+1.03%) |
May 06, 2016 | 57.01 | 58.16 | 56.91 | 58.15 | 11,532,345 | +0.89(+1.55%) |
May 05, 2016 | 57.06 | 57.30 | 56.73 | 57.26 | 9,496,628 | +0.02(+0.03%) |
May 04, 2016 | 56.96 | 57.50 | 56.61 | 57.24 | 7,077,024 | +0.16(+0.28%) |
May 03, 2016 | 56.96 | 57.50 | 56.87 | 57.08 | 6,951,260 | -0.50(-0.87%) |
May 02, 2016 | 56.76 | 57.68 | 56.75 | 57.59 | 8,931,642 | +0.61(+1.08%) |
Apr 29, 2016 | 58.56 | 58.63 | 56.54 | 56.97 | 14,200,906 | -1.74(-2.96%) |
Apr 28, 2016 | 58.85 | 59.32 | 58.57 | 58.71 | 5,606,099 | -0.43(-0.73%) |
Apr 27, 2016 | 59.20 | 59.45 | 58.78 | 59.14 | 6,041,515 | +0.10(+0.17%) |
Apr 26, 2016 | 59.38 | 59.55 | 58.87 | 59.04 | 7,803,459 | -0.14(-0.24%) |
Apr 25, 2016 | 58.40 | 59.21 | 57.99 | 59.19 | 6,920,564 | +0.64(+1.09%) |
Apr 22, 2016 | 58.63 | 58.74 | 58.17 | 58.55 | 7,294,867 | +0.21(+0.37%) |
Apr 21, 2016 | 59.19 | 59.37 | 58.14 | 58.34 | 7,767,233 | -0.63(-1.07%) |
Apr 20, 2016 | 59.43 | 59.63 | 58.90 | 58.97 | 6,352,866 | -0.48(-0.80%) |
Apr 19, 2016 | 59.46 | 59.71 | 59.21 | 59.44 | 9,623,888 | -0.08(-0.13%) |
Apr 18, 2016 | 58.83 | 59.55 | 58.66 | 59.52 | 7,772,850 | +0.68(+1.16%) |
Apr 15, 2016 | 58.74 | 59.14 | 58.74 | 58.84 | 8,902,144 | +0.22(+0.38%) |
Apr 14, 2016 | 58.91 | 58.99 | 58.06 | 58.62 | 8,189,264 | -0.30(-0.51%) |
Apr 13, 2016 | 58.80 | 59.14 | 58.68 | 58.91 | 7,350,734 | +0.30(+0.51%) |
Apr 12, 2016 | 57.57 | 58.68 | 57.47 | 58.62 | 9,076,074 | +1.19(+2.08%) |
Apr 11, 2016 | 57.94 | 58.25 | 57.41 | 57.42 | 9,231,839 | -0.56(-0.97%) |
Apr 08, 2016 | 58.20 | 58.27 | 57.82 | 57.99 | 7,648,014 | -0.14(-0.23%) |
Apr 07, 2016 | 58.64 | 58.73 | 57.89 | 58.12 | 7,172,064 | -0.70(-1.19%) |
Apr 06, 2016 | 58.53 | 58.84 | 58.38 | 58.82 | 6,294,356 | +0.34(+0.58%) |
Apr 05, 2016 | 58.81 | 59.00 | 58.16 | 58.48 | 6,783,028 | -0.39(-0.67%) |
Apr 04, 2016 | 58.79 | 59.10 | 58.72 | 58.87 | 8,008,779 | +0.03(+0.06%) |
Apr 01, 2016 | 57.95 | 58.96 | 57.95 | 58.84 | 7,749,402 | +0.49(+0.83%) |
Mar 31, 2016 | 58.57 | 58.95 | 58.34 | 58.35 | 7,375,118 | -0.26(-0.45%) |
Mar 30, 2016 | 58.22 | 58.79 | 58.18 | 58.62 | 8,460,763 | +0.66(+1.13%) |
Mar 29, 2016 | 58.06 | 58.11 | 57.45 | 57.96 | 7,617,808 | -0.08(-0.13%) |
Mar 28, 2016 | 57.88 | 58.42 | 57.88 | 58.04 | 6,576,599 | +0.10(+0.18%) |
Mar 24, 2016 | 57.45 | 57.94 | 57.94 | 57.94 | 7,400,013 | +0.46(+0.80%) |
Mar 23, 2016 | 57.94 | 58.02 | 57.46 | 57.47 | 7,172,247 | -0.35(-0.60%) |
Mar 22, 2016 | 57.94 | 58.51 | 57.76 | 57.82 | 8,819,998 | -0.09(-0.15%) |
Mar 21, 2016 | 57.11 | 58.26 | 57.06 | 57.91 | 11,051,590 | +0.87(+1.52%) |
Mar 18, 2016 | 57.49 | 57.96 | 56.87 | 57.04 | 27,175,526 | -0.43(-0.74%) |
Mar 17, 2016 | 57.78 | 58.72 | 57.30 | 57.47 | 13,893,529 | -0.46(-0.79%) |
Mar 16, 2016 | 57.88 | 58.22 | 57.30 | 57.93 | 9,645,030 | -0.09(-0.15%) |
Mar 15, 2016 | 57.08 | 58.23 | 57.08 | 58.01 | 8,880,785 | +0.62(+1.08%) |
Mar 14, 2016 | 57.21 | 57.65 | 57.05 | 57.39 | 7,878,554 | +0.16(+0.28%) |
Mar 11, 2016 | 57.74 | 57.88 | 56.91 | 57.23 | 9,731,287 | -0.20(-0.36%) |
Mar 10, 2016 | 57.55 | 57.96 | 56.57 | 57.43 | 12,001,384 | -0.10(-0.18%) |
Mar 09, 2016 | 57.76 | 57.93 | 57.19 | 57.53 | 9,184,148 | -0.01(-0.01%) |
Mar 08, 2016 | 57.28 | 57.91 | 57.07 | 57.54 | 11,902,995 | +0.13(+0.22%) |
Mar 07, 2016 | 56.34 | 57.92 | 56.05 | 57.42 | 15,165,025 | +0.94(+1.66%) |
Mar 04, 2016 | 55.94 | 56.21 | 55.89 | 56.48 | 11,836,647 | +0.54(+0.97%) |
Mar 03, 2016 | 55.78 | 55.99 | 54.87 | 55.94 | 14,007,179 | -0.06(-0.11%) |
Mar 02, 2016 | 56.00 | 56.38 | 55.82 | 56.00 | 10,836,018 | -0.21(-0.38%) |
Mar 01, 2016 | 56.37 | 56.57 | 55.82 | 56.21 | 12,330,172 | +0.10(+0.18%) |
Feb 29, 2016 | 56.35 | 56.62 | 56.00 | 56.11 | 11,049,706 | -0.14(-0.26%) |
Feb 26, 2016 | 57.58 | 57.68 | 56.07 | 56.25 | 12,988,025 | -1.29(-2.25%) |
Feb 25, 2016 | 57.04 | 57.62 | 56.94 | 57.54 | 11,328,714 | +0.78(+1.37%) |
Feb 24, 2016 | 55.98 | 56.94 | 55.58 | 56.77 | 12,163,299 | +0.54(+0.96%) |
Feb 23, 2016 | 55.68 | 56.33 | 55.21 | 56.22 | 13,517,422 | +0.72(+1.30%) |
Feb 22, 2016 | 54.68 | 55.93 | 54.94 | 55.50 | 12,518,030 | +0.82(+1.50%) |
Feb 19, 2016 | 54.03 | 54.77 | 53.65 | 54.68 | 18,401,172 | +0.46(+0.84%) |
Feb 18, 2016 | 53.91 | 54.79 | 52.73 | 54.23 | 32,982,992 | -1.68(-3.01%) |
Feb 17, 2016 | 55.90 | 56.33 | 55.66 | 55.91 | 14,680,196 | +0.18(+0.32%) |
Feb 16, 2016 | 56.33 | 56.49 | 55.39 | 55.73 | 13,427,618 | -0.24(-0.42%) |
Feb 12, 2016 | 55.41 | 55.97 | 55.97 | 55.97 | 11,464,139 | +0.73(+1.32%) |
Feb 11, 2016 | 54.99 | 55.61 | 54.79 | 55.24 | 13,226,303 | -0.40(-0.71%) |
Feb 10, 2016 | 55.98 | 56.32 | 55.52 | 55.64 | 11,480,097 | -0.02(-0.03%) |
Feb 09, 2016 | 55.39 | 56.16 | 54.70 | 55.66 | 17,313,040 | -0.92(-1.63%) |
Feb 08, 2016 | 56.24 | 56.79 | 55.11 | 56.58 | 24,527,386 | -0.08(-0.15%) |
Feb 05, 2016 | 56.55 | 57.09 | 55.72 | 56.66 | 16,786,246 | +0.49(+0.87%) |
Feb 04, 2016 | 55.61 | 56.28 | 54.98 | 56.17 | 15,174,410 | +0.13(+0.23%) |
Feb 03, 2016 | 56.93 | 57.09 | 55.03 | 56.05 | 14,561,798 | -0.50(-0.88%) |
Feb 02, 2016 | 56.92 | 57.37 | 56.05 | 56.55 | 16,063,220 | -0.54(-0.95%) |