Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.32 | 74.29 | 73.30 | 73.40 | 1,098,084 | -0.05(-0.06%) |
Jan 30, 2017 | 73.52 | 74.07 | 72.95 | 73.45 | 815,746 | -0.38(-0.51%) |
Jan 27, 2017 | 74.26 | 74.51 | 72.62 | 73.82 | 1,077,238 | -0.28(-0.38%) |
Jan 26, 2017 | 73.75 | 74.77 | 73.65 | 74.11 | 982,659 | +0.87(+1.19%) |
Jan 25, 2017 | 73.86 | 74.42 | 72.85 | 73.24 | 1,032,295 | -0.44(-0.59%) |
Jan 24, 2017 | 74.02 | 74.31 | 73.43 | 73.67 | 783,991 | -0.15(-0.21%) |
Jan 23, 2017 | 72.64 | 73.92 | 72.64 | 73.83 | 570,101 | +1.02(+1.40%) |
Jan 20, 2017 | 72.35 | 72.83 | 71.83 | 72.81 | 671,268 | +0.52(+0.72%) |
Jan 19, 2017 | 73.09 | 73.40 | 72.00 | 72.29 | 988,698 | -1.04(-1.41%) |
Jan 18, 2017 | 72.79 | 73.80 | 72.35 | 73.33 | 1,042,524 | +0.58(+0.80%) |
Jan 17, 2017 | 71.61 | 72.90 | 71.25 | 72.75 | 1,412,468 | +1.04(+1.46%) |
Jan 13, 2017 | 71.71 | 71.71 | 71.71 | 0 | +0.20(+0.27%) | |
Jan 12, 2017 | 70.78 | 71.58 | 70.23 | 71.51 | 782,818 | +0.75(+1.07%) |
Jan 11, 2017 | 71.48 | 71.78 | 70.68 | 70.76 | 926,366 | -0.67(-0.94%) |
Jan 10, 2017 | 72.12 | 72.20 | 71.15 | 71.43 | 988,949 | -0.94(-1.29%) |
Jan 09, 2017 | 74.30 | 74.78 | 71.99 | 72.37 | 1,380,962 | -2.05(-2.76%) |
Jan 06, 2017 | 73.51 | 74.77 | 73.13 | 74.42 | 874,645 | +0.79(+1.07%) |
Jan 05, 2017 | 73.93 | 74.26 | 72.72 | 73.63 | 848,340 | -0.92(-1.23%) |
Jan 04, 2017 | 73.14 | 74.66 | 72.11 | 74.55 | 1,655,920 | +1.45(+1.98%) |
Jan 03, 2017 | 73.22 | 73.36 | 72.17 | 73.10 | 955,969 | +0.66(+0.91%) |
Dec 30, 2016 | 72.44 | 72.44 | 72.44 | 0 | +1.65(+2.33%) | |
Dec 29, 2016 | 70.57 | 71.44 | 70.02 | 70.79 | 996,951 | +0.53(+0.75%) |
Dec 28, 2016 | 70.84 | 70.84 | 69.89 | 70.26 | 844,393 | -0.61(-0.86%) |
Dec 27, 2016 | 70.86 | 71.35 | 70.28 | 70.87 | 775,590 | +0.27(+0.39%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.90 | 72.20 | 70.62 | 71.41 | 1,130,683 | -0.54(-0.75%) |
Dec 21, 2016 | 73.79 | 74.05 | 71.72 | 71.95 | 1,573,531 | -1.80(-2.44%) |
Dec 20, 2016 | 73.73 | 74.69 | 73.24 | 73.75 | 848,724 | +0.13(+0.17%) |
Dec 19, 2016 | 73.67 | 74.23 | 73.23 | 73.62 | 988,643 | +0.35(+0.47%) |
Dec 16, 2016 | 72.83 | 74.04 | 72.72 | 73.27 | 2,055,422 | +1.10(+1.52%) |
Dec 15, 2016 | 73.98 | 74.17 | 71.93 | 72.17 | 1,330,937 | -1.81(-2.44%) |
Dec 14, 2016 | 75.42 | 75.83 | 73.77 | 73.98 | 2,255,288 | -1.39(-1.85%) |
Dec 13, 2016 | 75.78 | 76.06 | 74.51 | 75.37 | 1,283,808 | -0.11(-0.14%) |
Dec 12, 2016 | 73.59 | 75.49 | 73.59 | 75.48 | 1,251,608 | +1.54(+2.09%) |
Dec 09, 2016 | 74.14 | 75.11 | 73.38 | 73.93 | 797,234 | -0.11(-0.15%) |
Dec 08, 2016 | 73.63 | 74.35 | 72.89 | 74.05 | 1,856,631 | -0.17(-0.23%) |
Dec 07, 2016 | 73.66 | 74.46 | 73.18 | 74.22 | 1,573,275 | +0.83(+1.13%) |
Dec 06, 2016 | 72.84 | 73.97 | 72.71 | 73.39 | 1,392,581 | +1.03(+1.42%) |
Dec 05, 2016 | 72.38 | 72.88 | 70.82 | 72.36 | 2,213,991 | +0.54(+0.75%) |
Dec 02, 2016 | 70.76 | 72.00 | 70.41 | 71.82 | 1,433,180 | +1.37(+1.95%) |
Dec 01, 2016 | 70.28 | 71.49 | 70.10 | 70.45 | 1,908,706 | +0.01(+0.01%) |
Nov 30, 2016 | 70.65 | 71.06 | 69.80 | 70.44 | 1,123,990 | -0.45(-0.63%) |
Nov 29, 2016 | 70.26 | 71.25 | 69.85 | 70.89 | 1,380,447 | +0.76(+1.09%) |
Nov 28, 2016 | 70.06 | 71.32 | 69.63 | 70.13 | 1,212,338 | -0.19(-0.27%) |
Nov 25, 2016 | 70.87 | 71.20 | 70.21 | 70.32 | 291,079 | -0.14(-0.20%) |
Nov 23, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 70.30 | 71.29 | 69.89 | 70.92 | 1,379,617 | +0.84(+1.19%) |
Nov 21, 2016 | 69.45 | 70.79 | 69.45 | 70.08 | 1,611,182 | +0.94(+1.35%) |
Nov 18, 2016 | 69.93 | 70.00 | 68.79 | 69.15 | 1,092,168 | -0.72(-1.02%) |
Nov 17, 2016 | 69.60 | 71.04 | 69.26 | 69.86 | 1,375,392 | +0.31(+0.45%) |
Nov 16, 2016 | 70.72 | 70.88 | 68.97 | 69.55 | 1,496,258 | -1.40(-1.97%) |
Nov 15, 2016 | 71.84 | 72.36 | 70.56 | 70.94 | 2,085,026 | -0.86(-1.19%) |
Nov 14, 2016 | 69.28 | 72.64 | 69.23 | 71.80 | 2,563,866 | +2.59(+3.75%) |
Nov 11, 2016 | 67.86 | 70.68 | 67.80 | 69.21 | 2,458,559 | +1.16(+1.71%) |
Nov 10, 2016 | 66.59 | 69.57 | 66.19 | 68.04 | 3,424,005 | +1.56(+2.35%) |
Nov 09, 2016 | 64.50 | 66.86 | 63.60 | 66.48 | 1,424,620 | +0.86(+1.30%) |
Nov 08, 2016 | 65.99 | 66.02 | 65.29 | 65.62 | 847,531 | -0.32(-0.49%) |
Nov 07, 2016 | 65.50 | 66.33 | 65.17 | 65.94 | 1,304,754 | +1.72(+2.69%) |
Nov 04, 2016 | 63.03 | 64.27 | 62.78 | 64.22 | 1,373,272 | +1.22(+1.93%) |
Nov 03, 2016 | 63.73 | 64.10 | 62.90 | 63.00 | 1,046,838 | -0.83(-1.30%) |
Nov 02, 2016 | 64.88 | 65.27 | 63.83 | 63.83 | 1,244,629 | -0.96(-1.49%) |
Nov 01, 2016 | 65.54 | 65.79 | 64.69 | 64.79 | 1,777,442 | -0.88(-1.33%) |
Oct 31, 2016 | 64.43 | 65.73 | 63.89 | 65.67 | 1,572,402 | +1.61(+2.52%) |
Oct 28, 2016 | 64.87 | 65.42 | 63.68 | 64.06 | 854,026 | -0.66(-1.01%) |
Oct 27, 2016 | 66.13 | 66.13 | 64.37 | 64.71 | 1,485,825 | -1.36(-2.06%) |
Oct 26, 2016 | 67.01 | 67.01 | 65.92 | 66.08 | 887,023 | -1.12(-1.66%) |
Oct 25, 2016 | 67.71 | 67.77 | 66.71 | 67.19 | 1,536,978 | -0.89(-1.31%) |
Oct 24, 2016 | 68.69 | 68.69 | 67.54 | 68.08 | 1,418,902 | -1.19(-1.72%) |
Oct 21, 2016 | 69.20 | 69.63 | 68.25 | 69.27 | 1,447,045 | -0.61(-0.87%) |
Oct 20, 2016 | 72.21 | 72.51 | 69.05 | 69.88 | 1,714,983 | -0.79(-1.12%) |
Oct 19, 2016 | 70.40 | 70.69 | 69.96 | 70.67 | 962,566 | +0.25(+0.35%) |
Oct 18, 2016 | 71.15 | 71.15 | 70.28 | 70.42 | 826,460 | +0.11(+0.15%) |
Oct 17, 2016 | 70.42 | 70.96 | 70.17 | 70.32 | 989,358 | +0.07(+0.10%) |
Oct 14, 2016 | 70.96 | 71.25 | 70.19 | 70.25 | 1,150,533 | -0.35(-0.49%) |
Oct 13, 2016 | 70.07 | 70.72 | 69.98 | 70.60 | 1,039,620 | +0.15(+0.22%) |
Oct 12, 2016 | 70.14 | 70.53 | 69.57 | 70.44 | 887,446 | +0.49(+0.71%) |
Oct 11, 2016 | 70.72 | 71.06 | 69.62 | 69.95 | 1,646,827 | -0.91(-1.28%) |
Oct 10, 2016 | 70.16 | 71.14 | 69.87 | 70.86 | 869,637 | +0.82(+1.17%) |
Oct 07, 2016 | 70.60 | 71.45 | 69.72 | 70.04 | 1,328,952 | -0.16(-0.23%) |
Oct 06, 2016 | 68.82 | 70.40 | 68.46 | 70.20 | 1,473,675 | +0.94(+1.36%) |
Oct 05, 2016 | 71.06 | 71.33 | 69.07 | 69.25 | 1,204,641 | -1.64(-2.32%) |
Oct 04, 2016 | 71.71 | 72.80 | 70.54 | 70.90 | 1,024,462 | -0.66(-0.92%) |
Oct 03, 2016 | 72.13 | 72.21 | 71.33 | 71.56 | 1,375,851 | -0.72(-0.99%) |
Sep 30, 2016 | 72.56 | 72.98 | 71.89 | 72.28 | 1,788,229 | +0.13(+0.18%) |
Sep 29, 2016 | 73.32 | 73.67 | 72.14 | 72.15 | 1,193,869 | -1.66(-2.25%) |
Sep 28, 2016 | 73.73 | 74.18 | 73.36 | 73.81 | 868,334 | +0.21(+0.29%) |
Sep 27, 2016 | 74.68 | 74.79 | 73.41 | 73.59 | 1,285,459 | -1.00(-1.34%) |
Sep 26, 2016 | 75.32 | 75.52 | 74.46 | 74.59 | 1,031,687 | -1.02(-1.35%) |
Sep 23, 2016 | 75.13 | 76.19 | 74.56 | 75.61 | 787,054 | +0.10(+0.13%) |
Sep 22, 2016 | 75.05 | 75.75 | 75.02 | 75.51 | 1,022,338 | +1.02(+1.36%) |
Sep 21, 2016 | 73.41 | 74.73 | 72.60 | 74.50 | 874,363 | +1.28(+1.74%) |
Sep 20, 2016 | 73.89 | 74.00 | 73.13 | 73.22 | 595,885 | -0.09(-0.13%) |
Sep 19, 2016 | 73.31 | 73.49 | 73.07 | 73.31 | 1,161,091 | +0.31(+0.42%) |
Sep 16, 2016 | 72.95 | 73.34 | 72.80 | 73.01 | 1,962,849 | -0.47(-0.64%) |
Sep 15, 2016 | 73.30 | 73.78 | 73.01 | 73.48 | 997,903 | -0.12(-0.16%) |
Sep 14, 2016 | 73.67 | 74.06 | 73.25 | 73.60 | 636,218 | +0.00(+0.00%) |
Sep 13, 2016 | 74.82 | 75.11 | 73.31 | 73.60 | 1,165,082 | -2.08(-2.75%) |
Sep 12, 2016 | 73.47 | 76.08 | 73.47 | 75.68 | 1,028,473 | +1.95(+2.64%) |
Sep 09, 2016 | 76.69 | 76.69 | 73.73 | 73.73 | 1,104,456 | -3.71(-4.79%) |
Sep 08, 2016 | 78.30 | 78.47 | 77.23 | 77.44 | 1,597,984 | -1.23(-1.56%) |
Sep 07, 2016 | 77.77 | 78.96 | 77.31 | 78.67 | 1,011,812 | +0.73(+0.94%) |
Sep 06, 2016 | 77.67 | 78.00 | 77.12 | 77.94 | 623,039 | +0.38(+0.49%) |
Sep 02, 2016 | 77.19 | 77.56 | 77.56 | 77.56 | 678,208 | +0.82(+1.07%) |
Sep 01, 2016 | 78.20 | 78.28 | 76.24 | 76.74 | 1,147,073 | -1.45(-1.86%) |
Aug 31, 2016 | 76.68 | 78.28 | 76.25 | 78.20 | 2,373,008 | +1.64(+2.14%) |
Aug 30, 2016 | 76.85 | 77.07 | 75.80 | 76.55 | 888,194 | -0.21(-0.27%) |
Aug 29, 2016 | 76.14 | 76.87 | 76.14 | 76.76 | 680,522 | +0.86(+1.14%) |
Aug 26, 2016 | 77.01 | 77.29 | 75.40 | 75.90 | 1,283,229 | -0.84(-1.09%) |
Aug 25, 2016 | 76.81 | 77.98 | 76.57 | 76.73 | 926,055 | +0.02(+0.03%) |
Aug 24, 2016 | 77.03 | 77.33 | 76.03 | 76.71 | 1,028,381 | -0.31(-0.40%) |
Aug 23, 2016 | 77.59 | 77.59 | 77.02 | 77.02 | 661,993 | -0.16(-0.21%) |
Aug 22, 2016 | 76.71 | 77.29 | 76.28 | 77.18 | 667,824 | +0.49(+0.64%) |
Aug 19, 2016 | 77.96 | 77.96 | 76.46 | 76.69 | 1,366,081 | -1.56(-1.99%) |
Aug 18, 2016 | 78.61 | 78.80 | 77.92 | 78.25 | 1,148,658 | -0.33(-0.42%) |
Aug 17, 2016 | 78.77 | 78.77 | 77.42 | 78.58 | 1,148,968 | +0.05(+0.07%) |
Aug 16, 2016 | 78.75 | 79.07 | 78.20 | 78.53 | 1,123,783 | -0.65(-0.82%) |
Aug 15, 2016 | 78.65 | 79.65 | 78.58 | 79.18 | 816,539 | +0.03(+0.04%) |
Aug 12, 2016 | 78.87 | 80.13 | 78.77 | 79.15 | 907,991 | +0.21(+0.26%) |
Aug 11, 2016 | 78.59 | 79.21 | 78.23 | 78.94 | 1,571,679 | +0.71(+0.91%) |
Aug 10, 2016 | 78.51 | 78.85 | 77.85 | 78.23 | 897,043 | -0.15(-0.19%) |
Aug 09, 2016 | 78.12 | 78.42 | 77.70 | 78.38 | 847,931 | +0.21(+0.26%) |
Aug 08, 2016 | 78.28 | 78.62 | 77.86 | 78.18 | 991,213 | +0.09(+0.11%) |
Aug 05, 2016 | 78.11 | 78.34 | 77.78 | 78.09 | 628,763 | +0.37(+0.47%) |
Aug 04, 2016 | 77.12 | 77.86 | 76.77 | 77.72 | 708,360 | +0.48(+0.63%) |
Aug 03, 2016 | 77.19 | 77.46 | 76.72 | 77.24 | 760,971 | +0.17(+0.22%) |
Aug 02, 2016 | 77.84 | 78.14 | 76.85 | 77.07 | 1,277,704 | -0.97(-1.24%) |
Aug 01, 2016 | 78.25 | 78.33 | 77.73 | 78.04 | 856,211 | -0.22(-0.28%) |
Jul 29, 2016 | 77.30 | 78.66 | 77.21 | 78.26 | 1,055,283 | +1.01(+1.31%) |
Jul 28, 2016 | 76.97 | 77.98 | 76.79 | 77.25 | 815,640 | +0.24(+0.31%) |
Jul 27, 2016 | 77.09 | 77.39 | 76.36 | 77.01 | 876,878 | -0.05(-0.06%) |
Jul 26, 2016 | 77.00 | 77.48 | 76.33 | 77.06 | 952,488 | +0.23(+0.30%) |
Jul 25, 2016 | 76.48 | 77.27 | 76.39 | 76.83 | 900,140 | +0.56(+0.73%) |
Jul 22, 2016 | 75.07 | 76.92 | 75.07 | 76.27 | 1,579,247 | +1.12(+1.49%) |
Jul 21, 2016 | 73.36 | 75.36 | 72.85 | 75.15 | 1,519,878 | +1.48(+2.01%) |
Jul 20, 2016 | 73.57 | 73.86 | 72.79 | 73.67 | 1,107,304 | +0.01(+0.02%) |
Jul 19, 2016 | 73.27 | 73.77 | 72.49 | 73.65 | 914,928 | +0.42(+0.57%) |
Jul 18, 2016 | 72.65 | 73.26 | 71.91 | 73.23 | 898,661 | +0.72(+0.99%) |
Jul 15, 2016 | 70.90 | 72.83 | 70.90 | 72.52 | 817,186 | +0.31(+0.42%) |
Jul 14, 2016 | 72.60 | 73.10 | 71.89 | 72.21 | 810,136 | -0.33(-0.46%) |
Jul 13, 2016 | 72.60 | 72.97 | 71.92 | 72.54 | 783,452 | +0.13(+0.17%) |
Jul 12, 2016 | 71.25 | 72.57 | 70.84 | 72.42 | 1,347,383 | +1.31(+1.84%) |
Jul 11, 2016 | 70.44 | 71.25 | 69.95 | 71.11 | 847,432 | +0.71(+1.01%) |
Jul 08, 2016 | 68.67 | 70.45 | 68.13 | 70.40 | 965,615 | +2.27(+3.33%) |
Jul 07, 2016 | 68.49 | 68.49 | 67.33 | 68.13 | 606,092 | -0.50(-0.74%) |
Jul 06, 2016 | 68.70 | 68.89 | 68.30 | 68.63 | 611,807 | -0.31(-0.44%) |
Jul 05, 2016 | 68.72 | 69.03 | 68.46 | 68.94 | 1,057,629 | -0.27(-0.38%) |
Jul 01, 2016 | 70.23 | 69.20 | 69.20 | 69.20 | 1,389,236 | -1.52(-2.15%) |
Jun 30, 2016 | 68.53 | 70.76 | 68.05 | 70.72 | 1,648,115 | +2.29(+3.35%) |
Jun 29, 2016 | 66.94 | 68.44 | 66.90 | 68.43 | 1,276,795 | +2.05(+3.09%) |
Jun 28, 2016 | 65.77 | 66.41 | 65.55 | 66.38 | 1,458,103 | +1.82(+2.82%) |
Jun 27, 2016 | 66.79 | 67.13 | 63.99 | 64.56 | 1,687,100 | -2.80(-4.16%) |
Jun 24, 2016 | 67.05 | 68.99 | 66.91 | 67.36 | 2,125,240 | -2.12(-3.05%) |
Jun 23, 2016 | 68.22 | 69.47 | 67.92 | 69.48 | 1,073,102 | +1.84(+2.72%) |
Jun 22, 2016 | 67.53 | 68.06 | 67.19 | 67.64 | 785,966 | +0.26(+0.38%) |
Jun 21, 2016 | 67.49 | 67.64 | 66.36 | 67.38 | 828,474 | -0.04(-0.06%) |
Jun 20, 2016 | 66.72 | 68.18 | 66.66 | 67.42 | 1,556,567 | +1.27(+1.92%) |
Jun 17, 2016 | 65.78 | 66.21 | 65.45 | 66.15 | 1,124,962 | +0.30(+0.46%) |
Jun 16, 2016 | 65.30 | 65.91 | 64.62 | 65.84 | 591,537 | +0.09(+0.13%) |
Jun 15, 2016 | 64.97 | 66.35 | 64.74 | 65.76 | 1,328,212 | +0.86(+1.33%) |
Jun 14, 2016 | 65.56 | 65.88 | 64.56 | 64.89 | 1,009,492 | -0.69(-1.05%) |
Jun 13, 2016 | 65.92 | 66.89 | 65.43 | 65.58 | 912,635 | -0.34(-0.51%) |
Jun 10, 2016 | 66.55 | 67.86 | 65.84 | 65.92 | 832,473 | -1.00(-1.49%) |
Jun 09, 2016 | 66.58 | 67.24 | 66.34 | 66.91 | 506,575 | +0.12(+0.18%) |
Jun 08, 2016 | 66.38 | 66.85 | 66.23 | 66.79 | 406,403 | +0.34(+0.51%) |
Jun 07, 2016 | 66.26 | 66.85 | 65.59 | 66.46 | 577,549 | +0.23(+0.35%) |
Jun 06, 2016 | 67.05 | 67.37 | 65.90 | 66.23 | 885,291 | -0.72(-1.07%) |
Jun 03, 2016 | 67.66 | 69.04 | 66.84 | 66.95 | 948,553 | -0.35(-0.52%) |
Jun 02, 2016 | 66.72 | 67.29 | 66.02 | 67.29 | 949,777 | +0.42(+0.62%) |
Jun 01, 2016 | 66.62 | 67.12 | 66.40 | 66.88 | 683,180 | +0.05(+0.07%) |
May 31, 2016 | 66.42 | 67.06 | 66.12 | 66.83 | 831,087 | +0.51(+0.78%) |
May 27, 2016 | 66.31 | 66.32 | 66.32 | 66.32 | 498,206 | +0.14(+0.21%) |
May 26, 2016 | 66.22 | 66.57 | 65.69 | 66.18 | 628,936 | -0.01(-0.02%) |
May 25, 2016 | 66.15 | 66.43 | 65.26 | 66.19 | 912,345 | +0.20(+0.30%) |
May 24, 2016 | 66.31 | 66.33 | 65.69 | 66.00 | 1,071,985 | +0.26(+0.40%) |
May 23, 2016 | 65.60 | 65.92 | 65.18 | 65.73 | 515,696 | +0.23(+0.35%) |
May 20, 2016 | 65.29 | 65.92 | 64.95 | 65.50 | 1,170,069 | +0.67(+1.03%) |
May 19, 2016 | 64.98 | 65.59 | 64.15 | 64.84 | 1,041,929 | -0.63(-0.97%) |
May 18, 2016 | 66.31 | 66.56 | 64.69 | 65.47 | 1,427,717 | -1.15(-1.73%) |
May 17, 2016 | 67.58 | 68.35 | 66.25 | 66.62 | 1,118,189 | -1.11(-1.65%) |
May 16, 2016 | 67.28 | 68.32 | 66.84 | 67.74 | 766,209 | +0.49(+0.73%) |
May 13, 2016 | 68.50 | 68.78 | 66.91 | 67.25 | 1,318,265 | -1.39(-2.03%) |
May 12, 2016 | 69.30 | 69.30 | 68.05 | 68.64 | 1,397,890 | -0.33(-0.48%) |
May 11, 2016 | 70.08 | 70.26 | 68.89 | 68.97 | 1,870,475 | -1.20(-1.71%) |
May 10, 2016 | 70.05 | 70.19 | 69.64 | 70.17 | 1,218,974 | +0.53(+0.77%) |
May 09, 2016 | 69.32 | 69.88 | 68.18 | 69.64 | 1,452,104 | +0.46(+0.67%) |
May 06, 2016 | 69.02 | 69.22 | 67.46 | 69.17 | 1,961,881 | +0.13(+0.19%) |
May 05, 2016 | 69.37 | 69.75 | 68.67 | 69.04 | 1,931,511 | -0.34(-0.49%) |
May 04, 2016 | 68.87 | 69.85 | 68.57 | 69.39 | 1,219,555 | +0.06(+0.09%) |
May 03, 2016 | 69.75 | 69.89 | 68.67 | 69.33 | 1,098,967 | -1.04(-1.48%) |
May 02, 2016 | 69.87 | 70.51 | 69.52 | 70.37 | 790,225 | +1.08(+1.56%) |
Apr 29, 2016 | 69.40 | 69.58 | 67.63 | 69.29 | 1,735,390 | -0.37(-0.53%) |
Apr 28, 2016 | 69.44 | 70.29 | 69.32 | 69.66 | 693,333 | -0.40(-0.57%) |
Apr 27, 2016 | 70.22 | 70.65 | 69.49 | 70.06 | 806,765 | -0.22(-0.32%) |
Apr 26, 2016 | 69.98 | 70.34 | 69.61 | 70.28 | 889,282 | +0.45(+0.64%) |
Apr 25, 2016 | 69.28 | 69.83 | 69.24 | 69.83 | 964,952 | +0.44(+0.63%) |
Apr 22, 2016 | 69.52 | 70.12 | 69.25 | 69.40 | 1,295,036 | +0.05(+0.07%) |
Apr 21, 2016 | 70.22 | 71.71 | 68.38 | 69.35 | 3,170,515 | +2.02(+3.00%) |
Apr 20, 2016 | 67.28 | 67.68 | 67.05 | 67.33 | 1,848,984 | -0.16(-0.23%) |
Apr 19, 2016 | 66.95 | 67.53 | 66.61 | 67.49 | 1,142,890 | +0.76(+1.14%) |
Apr 18, 2016 | 65.84 | 66.74 | 65.68 | 66.73 | 1,387,891 | +0.49(+0.74%) |
Apr 15, 2016 | 65.30 | 66.45 | 64.88 | 66.25 | 1,535,331 | +0.82(+1.25%) |
Apr 14, 2016 | 65.05 | 65.62 | 64.69 | 65.43 | 736,062 | +0.22(+0.33%) |
Apr 13, 2016 | 65.49 | 65.63 | 64.79 | 65.21 | 865,793 | -0.13(-0.20%) |
Apr 12, 2016 | 65.18 | 65.46 | 64.83 | 65.34 | 1,947,682 | +0.82(+1.28%) |
Apr 11, 2016 | 64.03 | 64.74 | 63.67 | 64.52 | 1,718,595 | +0.61(+0.95%) |
Apr 08, 2016 | 63.83 | 64.27 | 63.56 | 63.91 | 1,133,575 | +0.84(+1.34%) |
Apr 07, 2016 | 63.51 | 63.64 | 62.75 | 63.07 | 1,153,593 | -0.80(-1.26%) |
Apr 06, 2016 | 63.05 | 63.93 | 62.24 | 63.87 | 1,354,357 | +0.90(+1.42%) |
Apr 05, 2016 | 63.00 | 63.24 | 62.84 | 62.98 | 1,335,630 | -0.53(-0.83%) |
Apr 04, 2016 | 63.71 | 64.22 | 63.23 | 63.50 | 1,023,293 | -0.23(-0.36%) |
Apr 01, 2016 | 63.50 | 63.93 | 63.07 | 63.73 | 1,012,939 | -0.15(-0.23%) |
Mar 31, 2016 | 63.10 | 64.04 | 62.94 | 63.88 | 2,158,846 | +0.67(+1.06%) |
Mar 30, 2016 | 63.74 | 64.10 | 63.11 | 63.21 | 828,234 | -0.25(-0.39%) |
Mar 29, 2016 | 61.68 | 63.93 | 61.60 | 63.46 | 1,321,078 | +1.82(+2.95%) |
Mar 28, 2016 | 61.82 | 62.19 | 60.99 | 61.64 | 841,264 | -0.05(-0.07%) |
Mar 24, 2016 | 61.31 | 61.68 | 61.68 | 61.68 | 1,468,840 | -0.17(-0.28%) |
Mar 23, 2016 | 62.74 | 63.10 | 61.85 | 61.85 | 1,375,613 | -1.07(-1.71%) |
Mar 22, 2016 | 62.32 | 63.27 | 62.23 | 62.93 | 1,453,852 | +0.05(+0.07%) |
Mar 21, 2016 | 62.37 | 62.97 | 61.95 | 62.88 | 1,546,089 | +0.88(+1.42%) |
Mar 18, 2016 | 63.13 | 63.38 | 61.98 | 62.00 | 1,459,240 | -1.15(-1.81%) |
Mar 17, 2016 | 62.46 | 63.52 | 62.16 | 63.14 | 1,301,045 | +0.82(+1.31%) |
Mar 16, 2016 | 60.29 | 62.46 | 60.26 | 62.32 | 1,609,967 | +1.64(+2.70%) |
Mar 15, 2016 | 61.18 | 61.43 | 60.36 | 60.69 | 1,321,478 | -1.01(-1.64%) |
Mar 14, 2016 | 61.77 | 63.31 | 61.25 | 61.70 | 838,027 | -0.39(-0.62%) |
Mar 11, 2016 | 61.74 | 62.18 | 60.79 | 62.09 | 1,237,775 | +1.54(+2.54%) |
Mar 10, 2016 | 61.18 | 61.18 | 59.87 | 60.55 | 996,169 | -0.06(-0.10%) |
Mar 09, 2016 | 59.89 | 61.17 | 59.56 | 60.61 | 1,333,466 | +1.00(+1.68%) |
Mar 08, 2016 | 61.19 | 61.48 | 59.41 | 59.61 | 1,555,033 | -1.79(-2.92%) |
Mar 07, 2016 | 61.78 | 61.95 | 61.01 | 61.40 | 1,454,227 | -0.75(-1.20%) |
Mar 04, 2016 | 62.34 | 62.57 | 61.72 | 62.15 | 2,482,877 | -0.23(-0.37%) |
Mar 03, 2016 | 61.78 | 62.44 | 61.40 | 62.38 | 1,774,167 | +0.67(+1.08%) |
Mar 02, 2016 | 60.89 | 61.72 | 60.49 | 61.71 | 1,227,616 | +0.62(+1.01%) |
Mar 01, 2016 | 58.24 | 61.11 | 58.19 | 61.09 | 1,801,392 | +3.40(+5.89%) |
Feb 29, 2016 | 58.52 | 58.88 | 57.57 | 57.70 | 2,043,548 | -0.76(-1.30%) |
Feb 26, 2016 | 58.88 | 59.29 | 58.44 | 58.46 | 1,378,048 | -0.46(-0.78%) |
Feb 25, 2016 | 58.37 | 59.07 | 58.37 | 58.92 | 1,247,253 | +1.00(+1.73%) |
Feb 24, 2016 | 57.58 | 58.08 | 56.97 | 57.91 | 854,848 | -0.09(-0.15%) |
Feb 23, 2016 | 58.45 | 59.71 | 57.65 | 58.00 | 1,752,618 | -0.96(-1.62%) |
Feb 22, 2016 | 57.70 | 59.09 | 57.64 | 58.95 | 2,234,690 | +1.82(+3.18%) |
Feb 19, 2016 | 55.46 | 57.38 | 55.16 | 57.14 | 4,177,703 | +1.41(+2.52%) |
Feb 18, 2016 | 54.81 | 56.26 | 54.47 | 55.73 | 2,361,763 | +0.97(+1.77%) |
Feb 17, 2016 | 54.63 | 56.04 | 54.60 | 54.76 | 2,730,510 | +0.63(+1.16%) |
Feb 16, 2016 | 54.53 | 54.96 | 53.68 | 54.13 | 1,491,873 | +1.13(+2.12%) |
Feb 12, 2016 | 53.48 | 53.01 | 53.01 | 53.01 | 2,060,136 | +0.31(+0.58%) |
Feb 11, 2016 | 53.32 | 53.58 | 52.42 | 52.70 | 2,825,132 | -1.43(-2.64%) |
Feb 10, 2016 | 53.69 | 55.04 | 53.38 | 54.13 | 1,817,966 | +1.00(+1.88%) |
Feb 09, 2016 | 53.95 | 54.20 | 52.54 | 53.12 | 2,889,364 | -1.76(-3.21%) |
Feb 08, 2016 | 57.16 | 57.48 | 53.71 | 54.88 | 2,652,516 | -2.53(-4.41%) |
Feb 05, 2016 | 59.58 | 59.69 | 57.34 | 57.42 | 3,107,477 | -2.16(-3.62%) |
Feb 04, 2016 | 58.01 | 60.43 | 57.61 | 59.58 | 2,248,949 | +1.30(+2.22%) |
Feb 03, 2016 | 59.07 | 59.07 | 57.02 | 58.28 | 2,159,895 | -0.53(-0.90%) |
Feb 02, 2016 | 61.11 | 61.23 | 57.74 | 58.81 | 3,944,952 | -2.02(-3.32%) |