Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.56 | 60.86 | 59.51 | 59.51 | 4,541,430 | -1.28(-2.10%) |
Nov 29, 2016 | 60.35 | 61.14 | 60.15 | 60.78 | 5,174,917 | +0.56(+0.94%) |
Nov 28, 2016 | 60.02 | 60.54 | 59.60 | 60.22 | 3,647,071 | +0.20(+0.33%) |
Nov 25, 2016 | 59.79 | 60.27 | 59.79 | 60.02 | 1,700,295 | +0.37(+0.62%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.68 | 61.12 | 60.57 | 60.85 | 3,659,414 | +0.33(+0.54%) |
Nov 21, 2016 | 59.72 | 60.65 | 59.48 | 60.52 | 3,466,856 | +0.80(+1.34%) |
Nov 18, 2016 | 59.84 | 60.01 | 59.35 | 59.72 | 3,753,037 | -0.22(-0.37%) |
Nov 17, 2016 | 59.56 | 59.94 | 58.97 | 59.94 | 4,368,962 | +0.32(+0.53%) |
Nov 16, 2016 | 58.89 | 59.88 | 58.82 | 59.63 | 4,597,881 | +0.91(+1.55%) |
Nov 15, 2016 | 58.30 | 59.13 | 58.05 | 58.71 | 7,909,606 | +0.77(+1.32%) |
Nov 14, 2016 | 58.62 | 59.07 | 57.83 | 57.95 | 6,168,339 | -0.82(-1.39%) |
Nov 11, 2016 | 58.61 | 59.15 | 58.00 | 58.76 | 5,736,635 | -0.15(-0.26%) |
Nov 10, 2016 | 61.53 | 61.89 | 58.29 | 58.92 | 10,563,256 | -2.55(-4.14%) |
Nov 09, 2016 | 62.36 | 62.77 | 60.91 | 61.46 | 7,042,686 | -2.46(-3.85%) |
Nov 08, 2016 | 62.40 | 64.29 | 62.28 | 63.92 | 3,857,347 | +1.67(+2.69%) |
Nov 07, 2016 | 61.74 | 62.30 | 61.00 | 62.25 | 5,667,658 | +1.43(+2.36%) |
Nov 04, 2016 | 59.36 | 61.68 | 58.61 | 60.82 | 10,814,122 | -1.59(-2.55%) |
Nov 03, 2016 | 63.76 | 63.95 | 62.32 | 62.41 | 6,966,677 | -1.37(-2.16%) |
Nov 02, 2016 | 64.13 | 64.18 | 63.66 | 63.79 | 2,650,390 | -0.16(-0.25%) |
Nov 01, 2016 | 64.40 | 64.53 | 63.76 | 63.95 | 3,513,917 | -0.42(-0.65%) |
Oct 31, 2016 | 64.00 | 64.52 | 63.90 | 64.36 | 4,944,848 | +0.63(+0.99%) |
Oct 28, 2016 | 63.30 | 64.16 | 63.30 | 63.74 | 2,447,539 | +0.28(+0.44%) |
Oct 27, 2016 | 63.80 | 63.94 | 63.08 | 63.45 | 2,940,620 | -0.28(-0.44%) |
Oct 26, 2016 | 64.05 | 64.18 | 63.61 | 63.74 | 2,091,428 | -0.20(-0.32%) |
Oct 25, 2016 | 64.57 | 64.89 | 63.80 | 63.94 | 4,450,135 | -0.40(-0.62%) |
Oct 24, 2016 | 64.12 | 64.56 | 64.05 | 64.34 | 2,410,808 | +0.72(+1.13%) |
Oct 21, 2016 | 63.42 | 63.81 | 62.94 | 63.62 | 2,883,587 | -0.03(-0.05%) |
Oct 20, 2016 | 63.11 | 64.23 | 63.11 | 63.65 | 3,678,980 | -0.09(-0.14%) |
Oct 19, 2016 | 64.35 | 64.36 | 63.35 | 63.74 | 3,760,273 | -0.62(-0.96%) |
Oct 18, 2016 | 65.19 | 65.23 | 64.33 | 64.35 | 3,786,527 | +0.07(+0.11%) |
Oct 17, 2016 | 64.20 | 64.40 | 63.70 | 64.28 | 3,051,883 | +0.22(+0.34%) |
Oct 14, 2016 | 63.20 | 64.18 | 63.00 | 64.06 | 3,301,395 | +1.07(+1.70%) |
Oct 13, 2016 | 62.80 | 63.19 | 62.59 | 62.99 | 3,955,049 | -0.07(-0.10%) |
Oct 12, 2016 | 64.01 | 64.01 | 62.95 | 63.05 | 4,246,649 | -0.07(-0.11%) |
Oct 11, 2016 | 63.85 | 64.04 | 63.00 | 63.13 | 3,466,881 | -0.91(-1.42%) |
Oct 10, 2016 | 63.27 | 64.16 | 63.27 | 64.04 | 2,781,279 | +0.80(+1.26%) |
Oct 07, 2016 | 63.50 | 63.50 | 62.74 | 63.24 | 2,382,028 | -0.07(-0.10%) |
Oct 06, 2016 | 62.98 | 63.43 | 62.79 | 63.31 | 1,619,809 | +0.08(+0.13%) |
Oct 05, 2016 | 63.91 | 63.91 | 63.20 | 63.23 | 2,640,892 | -0.46(-0.73%) |
Oct 04, 2016 | 64.61 | 64.61 | 63.45 | 63.69 | 2,681,753 | -0.77(-1.19%) |
Oct 03, 2016 | 64.58 | 64.73 | 64.22 | 64.46 | 2,567,518 | -0.31(-0.48%) |
Sep 30, 2016 | 64.40 | 65.06 | 64.29 | 64.77 | 3,415,880 | +0.68(+1.06%) |
Sep 29, 2016 | 64.57 | 64.71 | 63.97 | 64.09 | 1,903,726 | -0.71(-1.09%) |
Sep 28, 2016 | 64.82 | 64.85 | 64.26 | 64.80 | 2,232,617 | +0.23(+0.36%) |
Sep 27, 2016 | 64.23 | 64.76 | 64.05 | 64.57 | 2,082,290 | +0.51(+0.79%) |
Sep 26, 2016 | 64.24 | 64.39 | 63.72 | 64.06 | 2,055,589 | -0.22(-0.34%) |
Sep 23, 2016 | 64.54 | 64.76 | 64.16 | 64.28 | 2,027,332 | -0.16(-0.25%) |
Sep 22, 2016 | 64.13 | 64.52 | 63.92 | 64.44 | 2,096,164 | +0.82(+1.30%) |
Sep 21, 2016 | 63.14 | 63.79 | 62.78 | 63.61 | 3,582,635 | +0.57(+0.91%) |
Sep 20, 2016 | 63.30 | 63.47 | 63.03 | 63.04 | 4,171,314 | +0.11(+0.17%) |
Sep 19, 2016 | 64.31 | 64.40 | 62.88 | 62.93 | 5,572,700 | -1.43(-2.21%) |
Sep 16, 2016 | 64.28 | 64.49 | 63.42 | 64.36 | 6,186,742 | -0.17(-0.26%) |
Sep 15, 2016 | 63.21 | 64.59 | 63.19 | 64.52 | 2,719,179 | +1.08(+1.70%) |
Sep 14, 2016 | 63.77 | 64.27 | 63.23 | 63.45 | 2,640,530 | -0.43(-0.67%) |
Sep 13, 2016 | 64.60 | 64.60 | 63.28 | 63.87 | 3,565,160 | -0.21(-0.33%) |
Sep 12, 2016 | 61.93 | 64.18 | 61.76 | 64.08 | 4,166,572 | +1.87(+3.01%) |
Sep 09, 2016 | 63.85 | 63.94 | 62.19 | 62.21 | 5,303,809 | -2.33(-3.61%) |
Sep 08, 2016 | 64.91 | 64.97 | 64.19 | 64.54 | 3,028,732 | -0.43(-0.67%) |
Sep 07, 2016 | 64.57 | 64.99 | 64.37 | 64.97 | 4,622,404 | +0.04(+0.06%) |
Sep 06, 2016 | 64.90 | 65.25 | 64.50 | 64.94 | 2,468,728 | +0.09(+0.15%) |
Sep 02, 2016 | 65.05 | 64.84 | 64.84 | 64.84 | 2,849,759 | +0.09(+0.15%) |
Sep 01, 2016 | 64.81 | 64.91 | 64.07 | 64.75 | 3,061,717 | -0.01(-0.01%) |
Aug 31, 2016 | 63.76 | 64.99 | 63.76 | 64.76 | 3,726,385 | +1.10(+1.73%) |
Aug 30, 2016 | 64.13 | 64.27 | 63.51 | 63.66 | 2,544,956 | -0.43(-0.68%) |
Aug 29, 2016 | 63.93 | 64.26 | 63.77 | 64.09 | 2,328,752 | +0.29(+0.45%) |
Aug 26, 2016 | 64.43 | 64.73 | 63.62 | 63.80 | 2,575,425 | -0.53(-0.82%) |
Aug 25, 2016 | 64.39 | 65.08 | 64.18 | 64.33 | 2,523,325 | -0.04(-0.06%) |
Aug 24, 2016 | 64.29 | 64.39 | 63.70 | 64.36 | 3,567,118 | +0.06(+0.09%) |
Aug 23, 2016 | 64.87 | 65.03 | 64.22 | 64.31 | 2,810,482 | -0.36(-0.56%) |
Aug 22, 2016 | 64.60 | 64.97 | 64.34 | 64.67 | 2,911,729 | +0.04(+0.06%) |
Aug 19, 2016 | 64.40 | 64.83 | 64.22 | 64.63 | 2,358,150 | +0.12(+0.18%) |
Aug 18, 2016 | 64.18 | 64.59 | 64.04 | 64.52 | 2,536,349 | +0.25(+0.39%) |
Aug 17, 2016 | 64.00 | 64.31 | 63.42 | 64.26 | 2,550,069 | +0.32(+0.51%) |
Aug 16, 2016 | 63.99 | 64.09 | 63.43 | 63.94 | 3,143,782 | -0.09(-0.13%) |
Aug 15, 2016 | 64.48 | 64.61 | 63.86 | 64.03 | 2,310,979 | -0.34(-0.54%) |
Aug 12, 2016 | 64.13 | 65.03 | 64.13 | 64.37 | 2,141,565 | +0.09(+0.13%) |
Aug 11, 2016 | 64.48 | 65.00 | 64.18 | 64.29 | 3,601,812 | +0.06(+0.10%) |
Aug 10, 2016 | 64.52 | 64.65 | 63.95 | 64.22 | 1,980,022 | -0.31(-0.48%) |
Aug 09, 2016 | 63.92 | 64.68 | 63.78 | 64.53 | 3,166,357 | +0.74(+1.16%) |
Aug 08, 2016 | 63.76 | 63.82 | 62.96 | 63.79 | 3,378,052 | -0.03(-0.04%) |
Aug 05, 2016 | 64.58 | 65.04 | 63.61 | 63.82 | 7,104,515 | +2.34(+3.80%) |
Aug 04, 2016 | 61.19 | 61.55 | 60.86 | 61.48 | 4,480,706 | +0.46(+0.75%) |
Aug 03, 2016 | 61.32 | 61.44 | 60.55 | 61.02 | 3,466,114 | -0.18(-0.29%) |
Aug 02, 2016 | 61.63 | 61.63 | 60.84 | 61.20 | 3,940,557 | -0.59(-0.95%) |
Aug 01, 2016 | 62.03 | 62.23 | 61.47 | 61.79 | 3,865,665 | -0.30(-0.49%) |
Jul 29, 2016 | 61.98 | 62.27 | 61.71 | 62.09 | 2,474,950 | +0.31(+0.50%) |
Jul 28, 2016 | 61.58 | 61.96 | 61.27 | 61.78 | 3,047,365 | +0.24(+0.39%) |
Jul 27, 2016 | 62.80 | 62.86 | 61.24 | 61.55 | 5,470,159 | -1.03(-1.64%) |
Jul 26, 2016 | 63.64 | 63.82 | 62.56 | 62.57 | 2,160,797 | -0.97(-1.53%) |
Jul 25, 2016 | 63.37 | 63.56 | 63.13 | 63.54 | 2,013,725 | +0.18(+0.28%) |
Jul 22, 2016 | 63.26 | 63.60 | 63.12 | 63.37 | 2,814,517 | +0.37(+0.59%) |
Jul 21, 2016 | 63.32 | 63.39 | 62.77 | 62.99 | 2,895,452 | -0.38(-0.60%) |
Jul 20, 2016 | 63.88 | 63.93 | 63.21 | 63.37 | 3,101,910 | -0.58(-0.90%) |
Jul 19, 2016 | 63.85 | 64.05 | 63.46 | 63.95 | 2,437,105 | -0.09(-0.15%) |
Jul 18, 2016 | 64.03 | 64.18 | 63.64 | 64.04 | 2,461,697 | +0.17(+0.27%) |
Jul 15, 2016 | 63.90 | 64.13 | 63.34 | 63.87 | 3,216,557 | +0.37(+0.59%) |
Jul 14, 2016 | 64.07 | 64.15 | 63.15 | 63.49 | 4,810,874 | -0.49(-0.76%) |
Jul 13, 2016 | 63.13 | 64.03 | 62.98 | 63.98 | 3,759,841 | +0.88(+1.39%) |
Jul 12, 2016 | 64.32 | 64.49 | 62.98 | 63.11 | 6,070,142 | -1.47(-2.27%) |
Jul 11, 2016 | 64.64 | 64.80 | 64.19 | 64.57 | 3,979,754 | -0.01(-0.01%) |
Jul 08, 2016 | 64.64 | 64.87 | 64.19 | 64.58 | 5,152,751 | +0.39(+0.60%) |
Jul 07, 2016 | 64.38 | 64.56 | 63.83 | 64.19 | 3,513,839 | +0.41(+0.64%) |
Jul 05, 2016 | 63.39 | 64.32 | 62.89 | 63.78 | 4,619,644 | +0.36(+0.57%) |
Jul 01, 2016 | 63.67 | 63.42 | 63.42 | 63.42 | 3,549,623 | -0.17(-0.27%) |
Jun 30, 2016 | 62.09 | 63.70 | 61.98 | 63.60 | 7,751,272 | +1.71(+2.76%) |
Jun 29, 2016 | 61.12 | 62.05 | 60.88 | 61.88 | 4,658,752 | +0.96(+1.57%) |
Jun 28, 2016 | 60.29 | 60.94 | 59.66 | 60.93 | 4,966,174 | +0.82(+1.36%) |
Jun 27, 2016 | 59.82 | 60.27 | 59.41 | 60.11 | 4,985,720 | -0.07(-0.12%) |
Jun 24, 2016 | 60.16 | 61.17 | 59.96 | 60.18 | 16,615,015 | -1.90(-3.06%) |
Jun 23, 2016 | 61.77 | 62.09 | 61.40 | 62.08 | 3,411,621 | +0.83(+1.36%) |
Jun 22, 2016 | 61.77 | 61.81 | 61.15 | 61.24 | 2,728,888 | -0.34(-0.56%) |
Jun 21, 2016 | 61.48 | 62.13 | 61.45 | 61.59 | 2,718,209 | +0.14(+0.22%) |
Jun 20, 2016 | 61.45 | 62.17 | 61.26 | 61.45 | 3,970,968 | +0.49(+0.80%) |
Jun 17, 2016 | 61.34 | 61.36 | 60.39 | 60.96 | 7,689,363 | -0.33(-0.54%) |
Jun 16, 2016 | 60.86 | 61.32 | 60.36 | 61.30 | 3,246,125 | +0.32(+0.52%) |
Jun 15, 2016 | 61.09 | 61.37 | 60.63 | 60.98 | 4,128,550 | -0.03(-0.05%) |
Jun 14, 2016 | 61.05 | 61.30 | 60.61 | 61.01 | 3,669,849 | -0.05(-0.08%) |
Jun 13, 2016 | 61.29 | 61.63 | 60.84 | 61.06 | 3,882,265 | -0.28(-0.46%) |
Jun 10, 2016 | 61.53 | 61.53 | 60.89 | 61.34 | 2,946,714 | -0.20(-0.33%) |
Jun 09, 2016 | 61.04 | 61.62 | 60.94 | 61.54 | 2,919,779 | +0.32(+0.52%) |
Jun 08, 2016 | 61.14 | 61.40 | 60.61 | 61.22 | 2,444,870 | +0.31(+0.51%) |
Jun 07, 2016 | 61.22 | 61.58 | 60.82 | 60.91 | 3,415,168 | -0.17(-0.28%) |
Jun 06, 2016 | 61.45 | 61.53 | 60.87 | 61.09 | 3,551,503 | -0.22(-0.36%) |
Jun 03, 2016 | 61.09 | 61.40 | 60.88 | 61.31 | 4,217,557 | +0.37(+0.61%) |
Jun 02, 2016 | 60.29 | 60.94 | 60.05 | 60.94 | 3,070,918 | +0.60(+0.99%) |
Jun 01, 2016 | 59.72 | 60.37 | 59.66 | 60.34 | 2,720,567 | +0.55(+0.91%) |
May 31, 2016 | 60.49 | 60.69 | 59.42 | 59.79 | 5,486,841 | -0.65(-1.08%) |
May 27, 2016 | 60.13 | 60.45 | 60.45 | 60.45 | 1,770,846 | +0.21(+0.35%) |
May 26, 2016 | 60.39 | 60.96 | 60.20 | 60.24 | 3,372,533 | -0.33(-0.55%) |
May 25, 2016 | 60.06 | 60.94 | 59.75 | 60.57 | 3,758,561 | +0.45(+0.75%) |
May 24, 2016 | 59.34 | 60.23 | 59.03 | 60.12 | 3,341,863 | +1.01(+1.70%) |
May 23, 2016 | 58.90 | 59.43 | 58.84 | 59.11 | 2,797,393 | +0.28(+0.47%) |
May 20, 2016 | 58.82 | 59.15 | 58.41 | 58.84 | 3,810,513 | -0.41(-0.70%) |
May 19, 2016 | 57.71 | 59.26 | 57.54 | 59.25 | 5,509,381 | +1.30(+2.24%) |
May 18, 2016 | 58.50 | 58.73 | 57.44 | 57.95 | 12,181,354 | -0.70(-1.19%) |
May 17, 2016 | 61.17 | 61.43 | 58.37 | 58.65 | 10,352,261 | -2.65(-4.32%) |
May 16, 2016 | 60.91 | 61.56 | 60.71 | 61.30 | 2,888,389 | +0.53(+0.87%) |
May 13, 2016 | 61.41 | 61.71 | 60.48 | 60.77 | 4,002,627 | -0.86(-1.40%) |
May 12, 2016 | 61.02 | 61.86 | 60.78 | 61.63 | 3,400,647 | +0.81(+1.34%) |
May 11, 2016 | 61.37 | 61.78 | 60.81 | 60.82 | 3,956,796 | -0.67(-1.09%) |
May 10, 2016 | 60.28 | 61.53 | 60.13 | 61.49 | 5,034,327 | +1.34(+2.23%) |
May 09, 2016 | 59.96 | 60.53 | 59.71 | 60.15 | 4,584,040 | +0.19(+0.31%) |
May 06, 2016 | 59.13 | 59.99 | 58.49 | 59.96 | 5,594,521 | +0.74(+1.24%) |
May 05, 2016 | 59.22 | 60.03 | 59.06 | 59.23 | 12,088,481 | +2.13(+3.74%) |
May 04, 2016 | 56.02 | 57.32 | 55.89 | 57.09 | 6,561,974 | +0.93(+1.65%) |
May 03, 2016 | 56.41 | 56.60 | 55.84 | 56.17 | 3,513,598 | -0.60(-1.06%) |
May 02, 2016 | 55.73 | 57.29 | 55.68 | 56.77 | 5,184,197 | +1.04(+1.86%) |
Apr 29, 2016 | 55.40 | 55.88 | 55.06 | 55.73 | 4,495,012 | -0.21(-0.37%) |
Apr 28, 2016 | 56.07 | 56.56 | 55.74 | 55.94 | 2,749,367 | -0.53(-0.94%) |
Apr 27, 2016 | 56.55 | 56.75 | 55.67 | 56.47 | 3,151,380 | +0.29(+0.51%) |
Apr 26, 2016 | 56.19 | 56.79 | 56.04 | 56.18 | 3,243,912 | -0.02(-0.04%) |
Apr 25, 2016 | 55.59 | 56.28 | 55.35 | 56.20 | 3,255,364 | +0.45(+0.81%) |
Apr 22, 2016 | 54.75 | 55.79 | 54.75 | 55.75 | 3,375,845 | +0.97(+1.77%) |
Apr 21, 2016 | 55.53 | 55.62 | 54.71 | 54.78 | 2,956,714 | -0.84(-1.51%) |
Apr 20, 2016 | 55.92 | 56.17 | 55.32 | 55.62 | 2,615,963 | -0.27(-0.49%) |
Apr 19, 2016 | 55.92 | 56.31 | 55.58 | 55.89 | 3,629,890 | -0.03(-0.05%) |
Apr 18, 2016 | 55.62 | 55.94 | 55.16 | 55.92 | 3,092,138 | +0.21(+0.37%) |
Apr 15, 2016 | 55.37 | 55.89 | 55.06 | 55.72 | 4,261,757 | +0.63(+1.14%) |
Apr 14, 2016 | 55.25 | 55.55 | 54.89 | 55.09 | 4,413,389 | -0.16(-0.30%) |
Apr 13, 2016 | 56.17 | 56.20 | 55.03 | 55.25 | 4,547,696 | -0.66(-1.19%) |
Apr 12, 2016 | 55.68 | 56.13 | 55.35 | 55.92 | 3,289,473 | +0.30(+0.54%) |
Apr 11, 2016 | 56.20 | 56.36 | 55.57 | 55.62 | 4,055,173 | -0.40(-0.71%) |
Apr 08, 2016 | 55.66 | 56.11 | 55.35 | 56.02 | 2,996,432 | +0.69(+1.25%) |
Apr 07, 2016 | 55.69 | 55.89 | 54.98 | 55.32 | 4,505,715 | -0.61(-1.10%) |
Apr 06, 2016 | 55.98 | 55.98 | 55.32 | 55.94 | 3,392,031 | +0.25(+0.45%) |
Apr 05, 2016 | 56.02 | 56.29 | 55.60 | 55.69 | 3,753,707 | -0.60(-1.07%) |
Apr 04, 2016 | 56.37 | 56.46 | 55.95 | 56.29 | 4,896,313 | -0.16(-0.29%) |
Apr 01, 2016 | 56.06 | 56.51 | 55.76 | 56.45 | 4,788,423 | +0.37(+0.66%) |
Mar 31, 2016 | 56.36 | 56.36 | 55.88 | 56.08 | 4,763,366 | -0.24(-0.43%) |
Mar 30, 2016 | 56.34 | 56.43 | 55.87 | 56.32 | 4,679,703 | +0.07(+0.13%) |
Mar 29, 2016 | 55.38 | 56.26 | 54.99 | 56.25 | 5,473,748 | +0.74(+1.34%) |
Mar 28, 2016 | 54.69 | 55.63 | 54.30 | 55.51 | 5,017,620 | +0.93(+1.70%) |
Mar 24, 2016 | 54.80 | 54.58 | 54.58 | 54.58 | 4,702,280 | -0.25(-0.46%) |
Mar 23, 2016 | 54.66 | 55.01 | 54.40 | 54.83 | 3,216,089 | +0.26(+0.48%) |
Mar 22, 2016 | 54.96 | 54.98 | 54.27 | 54.57 | 3,664,078 | -0.11(-0.20%) |
Mar 21, 2016 | 54.94 | 55.32 | 54.37 | 54.67 | 4,487,466 | -0.51(-0.93%) |
Mar 18, 2016 | 55.95 | 55.96 | 54.80 | 55.19 | 12,721,297 | -0.50(-0.90%) |
Mar 17, 2016 | 55.38 | 55.75 | 54.78 | 55.69 | 6,312,811 | -0.01(-0.03%) |
Mar 16, 2016 | 55.67 | 55.76 | 54.93 | 55.70 | 4,762,997 | +0.59(+1.07%) |
Mar 15, 2016 | 54.89 | 55.14 | 54.43 | 55.11 | 4,124,854 | +0.15(+0.27%) |
Mar 14, 2016 | 54.47 | 55.11 | 53.92 | 54.96 | 3,215,315 | +0.44(+0.81%) |
Mar 11, 2016 | 54.74 | 54.81 | 54.14 | 54.52 | 3,306,565 | +0.52(+0.96%) |
Mar 10, 2016 | 54.55 | 54.66 | 53.53 | 54.01 | 2,973,918 | -0.29(-0.54%) |
Mar 09, 2016 | 54.33 | 54.56 | 53.71 | 54.30 | 3,713,613 | +0.24(+0.45%) |
Mar 08, 2016 | 53.86 | 54.67 | 53.81 | 54.06 | 3,928,669 | -0.15(-0.27%) |
Mar 07, 2016 | 54.57 | 54.84 | 53.95 | 54.21 | 3,642,796 | -0.50(-0.91%) |
Mar 04, 2016 | 55.20 | 55.21 | 54.04 | 54.70 | 5,190,496 | -0.12(-0.22%) |
Mar 03, 2016 | 54.77 | 54.95 | 54.18 | 54.82 | 4,572,819 | -0.09(-0.15%) |
Mar 02, 2016 | 54.99 | 55.13 | 53.94 | 54.91 | 7,163,203 | -0.12(-0.22%) |
Mar 01, 2016 | 55.03 | 55.21 | 54.50 | 55.03 | 7,684,794 | +0.45(+0.83%) |
Feb 29, 2016 | 54.76 | 55.27 | 54.51 | 54.57 | 6,889,717 | -0.58(-1.05%) |
Feb 26, 2016 | 55.84 | 55.84 | 54.31 | 55.15 | 14,564,221 | +2.04(+3.84%) |
Feb 25, 2016 | 52.02 | 53.13 | 51.96 | 53.11 | 7,000,871 | +1.40(+2.70%) |
Feb 24, 2016 | 51.25 | 51.96 | 50.89 | 51.72 | 4,977,363 | +0.12(+0.23%) |
Feb 23, 2016 | 51.80 | 52.07 | 51.41 | 51.60 | 3,958,943 | -0.36(-0.70%) |
Feb 22, 2016 | 52.71 | 52.71 | 51.17 | 51.96 | 4,115,996 | -0.13(-0.26%) |
Feb 19, 2016 | 51.65 | 52.22 | 51.60 | 52.09 | 6,115,841 | +0.05(+0.10%) |
Feb 18, 2016 | 52.49 | 52.64 | 51.97 | 52.04 | 3,888,340 | -0.56(-1.06%) |
Feb 17, 2016 | 51.73 | 52.71 | 51.37 | 52.60 | 5,120,374 | +1.37(+2.67%) |
Feb 16, 2016 | 51.65 | 51.77 | 50.96 | 51.24 | 5,436,366 | +0.28(+0.54%) |
Feb 12, 2016 | 51.16 | 50.96 | 50.96 | 50.96 | 4,213,850 | +0.34(+0.67%) |
Feb 11, 2016 | 50.24 | 50.99 | 49.72 | 50.62 | 4,291,974 | -0.47(-0.93%) |
Feb 10, 2016 | 51.07 | 51.94 | 50.81 | 51.09 | 3,556,656 | +0.43(+0.84%) |
Feb 09, 2016 | 50.02 | 50.99 | 49.61 | 50.67 | 6,515,683 | +0.21(+0.41%) |
Feb 08, 2016 | 51.08 | 51.16 | 49.73 | 50.46 | 6,639,366 | -1.11(-2.14%) |
Feb 05, 2016 | 52.63 | 52.83 | 51.12 | 51.57 | 13,197,814 | -0.97(-1.85%) |
Feb 04, 2016 | 53.17 | 53.28 | 51.67 | 52.54 | 9,987,874 | -0.52(-0.99%) |
Feb 03, 2016 | 54.11 | 54.11 | 52.31 | 53.06 | 8,806,046 | -0.77(-1.42%) |
Feb 02, 2016 | 53.83 | 54.42 | 53.65 | 53.83 | 7,947,911 | -0.74(-1.35%) |
Feb 01, 2016 | 54.82 | 54.90 | 53.62 | 54.57 | 5,030,146 | -0.74(-1.35%) |
Jan 29, 2016 | 54.49 | 55.42 | 54.13 | 55.31 | 6,362,476 | +1.35(+2.49%) |
Jan 28, 2016 | 54.04 | 54.55 | 53.48 | 53.96 | 4,999,385 | +0.13(+0.25%) |
Jan 27, 2016 | 53.76 | 54.67 | 53.25 | 53.83 | 7,547,857 | -0.01(-0.01%) |
Jan 26, 2016 | 51.99 | 53.85 | 51.99 | 53.84 | 5,435,127 | +1.38(+2.63%) |
Jan 25, 2016 | 52.22 | 52.91 | 51.99 | 52.46 | 5,818,739 | -0.26(-0.48%) |
Jan 22, 2016 | 52.15 | 52.79 | 51.38 | 52.71 | 4,391,624 | +0.95(+1.83%) |
Jan 21, 2016 | 51.02 | 51.96 | 50.54 | 51.76 | 8,760,221 | +1.33(+2.64%) |
Jan 20, 2016 | 49.09 | 50.72 | 48.71 | 50.43 | 6,501,811 | +0.71(+1.43%) |
Jan 19, 2016 | 49.61 | 49.97 | 49.28 | 49.72 | 7,207,603 | +0.69(+1.40%) |
Jan 15, 2016 | 48.82 | 49.03 | 49.03 | 49.03 | 9,245,689 | -1.09(-2.18%) |
Jan 14, 2016 | 50.28 | 50.68 | 49.82 | 50.12 | 6,506,930 | -0.05(-0.10%) |
Jan 13, 2016 | 51.86 | 52.04 | 50.05 | 50.17 | 4,866,799 | -1.71(-3.30%) |
Jan 12, 2016 | 51.62 | 51.97 | 51.11 | 51.89 | 4,127,504 | +0.68(+1.33%) |
Jan 11, 2016 | 50.56 | 51.39 | 50.15 | 51.21 | 4,698,875 | +0.77(+1.53%) |
Jan 08, 2016 | 51.15 | 51.35 | 50.38 | 50.44 | 4,363,878 | -0.51(-1.00%) |
Jan 07, 2016 | 51.02 | 51.72 | 50.91 | 50.95 | 5,715,888 | -1.16(-2.22%) |
Jan 06, 2016 | 51.16 | 52.21 | 51.04 | 52.10 | 4,649,842 | +0.10(+0.19%) |
Jan 05, 2016 | 51.54 | 52.14 | 51.22 | 52.00 | 5,445,595 | +0.49(+0.95%) |
Jan 04, 2016 | 50.58 | 51.62 | 50.56 | 51.51 | 7,352,076 | -0.04(-0.08%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 2,620,919 | -0.70(-1.34%) |
Dec 30, 2015 | 52.89 | 53.11 | 52.23 | 52.26 | 2,512,081 | -0.67(-1.26%) |
Dec 29, 2015 | 52.19 | 53.04 | 52.01 | 52.92 | 6,141,593 | +0.90(+1.73%) |
Dec 28, 2015 | 52.23 | 52.28 | 51.65 | 52.02 | 7,651,761 | -0.38(-0.73%) |
Dec 24, 2015 | 53.01 | 52.41 | 52.41 | 52.41 | 2,769,670 | -0.39(-0.74%) |
Dec 23, 2015 | 51.94 | 52.99 | 51.72 | 52.80 | 5,918,193 | +1.12(+2.17%) |
Dec 22, 2015 | 50.76 | 51.86 | 50.53 | 51.68 | 7,131,625 | +1.10(+2.17%) |
Dec 21, 2015 | 49.97 | 50.78 | 49.86 | 50.58 | 7,715,248 | +0.91(+1.83%) |
Dec 18, 2015 | 50.19 | 50.56 | 49.64 | 49.67 | 9,345,926 | -0.88(-1.74%) |
Dec 17, 2015 | 51.27 | 51.52 | 50.53 | 50.55 | 3,418,485 | -0.77(-1.49%) |
Dec 16, 2015 | 51.03 | 51.43 | 50.52 | 51.31 | 3,096,837 | +0.70(+1.39%) |
Dec 15, 2015 | 50.41 | 51.13 | 50.36 | 50.61 | 5,931,530 | +0.73(+1.46%) |
Dec 14, 2015 | 49.25 | 49.96 | 49.03 | 49.88 | 5,539,546 | +0.90(+1.84%) |
Dec 11, 2015 | 49.26 | 49.68 | 48.77 | 48.98 | 5,344,308 | -0.81(-1.62%) |
Dec 10, 2015 | 49.78 | 50.13 | 49.55 | 49.79 | 3,889,761 | -0.04(-0.08%) |
Dec 09, 2015 | 50.01 | 50.72 | 49.55 | 49.83 | 5,607,254 | -0.44(-0.88%) |
Dec 08, 2015 | 49.90 | 50.36 | 49.61 | 50.27 | 6,432,213 | +0.07(+0.14%) |
Dec 07, 2015 | 50.55 | 50.75 | 49.79 | 50.20 | 4,729,104 | -0.56(-1.09%) |
Dec 04, 2015 | 50.18 | 51.11 | 49.95 | 50.76 | 6,397,037 | +0.53(+1.06%) |
Dec 03, 2015 | 51.52 | 51.78 | 49.96 | 50.22 | 4,295,708 | -1.11(-2.16%) |
Dec 02, 2015 | 52.16 | 52.44 | 51.25 | 51.33 | 3,654,944 | -1.00(-1.92%) |