Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.75 | 78.75 | 77.02 | 77.04 | 4,190,920 | -2.21(-2.79%) |
Feb 27, 2017 | 80.35 | 80.45 | 79.25 | 79.25 | 4,733,757 | -1.10(-1.37%) |
Feb 24, 2017 | 81.10 | 81.20 | 80.06 | 80.35 | 2,237,019 | -1.33(-1.63%) |
Feb 23, 2017 | 81.88 | 82.18 | 81.59 | 81.68 | 1,589,627 | +0.00(+0.00%) |
Feb 22, 2017 | 81.65 | 82.08 | 81.51 | 81.68 | 3,075,430 | -0.21(-0.26%) |
Feb 21, 2017 | 82.25 | 82.30 | 81.64 | 81.89 | 2,086,203 | +0.07(+0.09%) |
Feb 17, 2017 | 81.82 | 81.82 | 81.82 | 0 | -0.17(-0.21%) | |
Feb 16, 2017 | 81.37 | 82.17 | 81.35 | 81.99 | 1,924,029 | +0.47(+0.58%) |
Feb 15, 2017 | 80.88 | 81.54 | 80.80 | 81.52 | 1,443,242 | +0.82(+1.02%) |
Feb 14, 2017 | 80.45 | 80.98 | 80.25 | 80.70 | 3,642,900 | +0.19(+0.24%) |
Feb 13, 2017 | 80.59 | 80.98 | 80.42 | 80.51 | 2,113,367 | +0.23(+0.29%) |
Feb 10, 2017 | 79.98 | 80.48 | 79.86 | 80.28 | 1,070,976 | +0.45(+0.56%) |
Feb 09, 2017 | 79.56 | 80.00 | 79.35 | 79.83 | 1,010,951 | +0.34(+0.43%) |
Feb 08, 2017 | 79.03 | 79.55 | 78.50 | 79.49 | 1,356,121 | +0.43(+0.54%) |
Feb 07, 2017 | 78.30 | 79.15 | 78.25 | 79.06 | 1,296,634 | +0.83(+1.06%) |
Feb 06, 2017 | 78.38 | 78.53 | 77.98 | 78.23 | 1,289,558 | -0.17(-0.22%) |
Feb 03, 2017 | 78.00 | 78.65 | 77.91 | 78.40 | 1,333,786 | +0.67(+0.86%) |
Feb 02, 2017 | 77.88 | 78.19 | 77.60 | 77.73 | 1,356,607 | -0.16(-0.21%) |
Feb 01, 2017 | 78.20 | 78.24 | 77.62 | 77.89 | 1,395,602 | +0.13(+0.17%) |
Jan 31, 2017 | 78.00 | 78.32 | 77.47 | 77.76 | 2,182,725 | -0.49(-0.63%) |
Jan 30, 2017 | 78.35 | 78.58 | 77.72 | 78.25 | 1,832,162 | -0.46(-0.58%) |
Jan 27, 2017 | 78.64 | 78.96 | 78.30 | 78.71 | 1,137,891 | +0.10(+0.13%) |
Jan 26, 2017 | 78.30 | 78.83 | 78.10 | 78.61 | 997,544 | +0.36(+0.46%) |
Jan 25, 2017 | 78.18 | 78.65 | 78.13 | 78.25 | 1,772,939 | +0.33(+0.42%) |
Jan 24, 2017 | 77.50 | 78.19 | 77.16 | 77.92 | 1,304,075 | +0.42(+0.54%) |
Jan 23, 2017 | 77.30 | 77.57 | 77.04 | 77.50 | 1,071,960 | +0.11(+0.14%) |
Jan 20, 2017 | 76.80 | 77.50 | 76.30 | 77.39 | 1,815,837 | +0.65(+0.85%) |
Jan 19, 2017 | 76.52 | 76.82 | 76.38 | 76.74 | 1,083,383 | +0.26(+0.34%) |
Jan 18, 2017 | 76.61 | 76.90 | 76.26 | 76.48 | 1,507,095 | -0.22(-0.29%) |
Jan 17, 2017 | 77.15 | 77.27 | 76.52 | 76.70 | 1,433,329 | -0.67(-0.87%) |
Jan 16, 2017 | 77.45 | 77.49 | 77.12 | 77.37 | 596,307 | -0.26(-0.33%) |
Jan 13, 2017 | 77.31 | 77.77 | 77.20 | 77.63 | 1,818,357 | +0.43(+0.56%) |
Jan 12, 2017 | 77.50 | 77.50 | 77.01 | 77.20 | 2,434,018 | -0.48(-0.62%) |
Jan 11, 2017 | 77.08 | 77.80 | 76.84 | 77.68 | 2,583,284 | +0.72(+0.94%) |
Jan 10, 2017 | 76.51 | 77.05 | 76.51 | 76.96 | 1,849,132 | +0.61(+0.80%) |
Jan 09, 2017 | 76.40 | 76.49 | 76.01 | 76.35 | 1,230,529 | -0.24(-0.31%) |
Jan 06, 2017 | 76.65 | 76.70 | 76.32 | 76.59 | 1,181,943 | +0.02(+0.03%) |
Jan 05, 2017 | 76.28 | 76.82 | 76.22 | 76.57 | 1,933,528 | +0.17(+0.22%) |
Jan 04, 2017 | 75.75 | 76.50 | 75.44 | 76.40 | 1,902,325 | +0.64(+0.84%) |
Jan 03, 2017 | 75.10 | 75.78 | 75.06 | 75.76 | 1,771,980 | +1.00(+1.34%) |
Dec 30, 2016 | 74.76 | 74.76 | 74.76 | 0 | -0.63(-0.84%) | |
Dec 29, 2016 | 75.45 | 75.70 | 75.20 | 75.39 | 1,184,940 | -0.83(-1.09%) |
Dec 28, 2016 | 76.28 | 76.53 | 76.06 | 76.22 | 2,165,520 | +0.18(+0.24%) |
Dec 23, 2016 | 76.04 | 76.04 | 76.04 | 0 | -0.10(-0.13%) | |
Dec 22, 2016 | 75.91 | 76.32 | 75.62 | 76.14 | 1,367,262 | +0.32(+0.42%) |
Dec 21, 2016 | 75.90 | 76.00 | 75.55 | 75.82 | 1,196,759 | -0.07(-0.09%) |
Dec 20, 2016 | 76.25 | 76.48 | 75.89 | 75.89 | 2,068,399 | -0.15(-0.20%) |
Dec 19, 2016 | 76.20 | 76.51 | 75.98 | 76.04 | 2,250,875 | +0.00(+0.00%) |
Dec 16, 2016 | 76.71 | 76.76 | 75.86 | 76.04 | 11,011,636 | -0.43(-0.56%) |
Dec 15, 2016 | 76.58 | 76.88 | 76.33 | 76.47 | 2,363,895 | -0.12(-0.16%) |
Dec 14, 2016 | 76.92 | 77.07 | 76.18 | 76.59 | 2,966,224 | -0.50(-0.65%) |
Dec 13, 2016 | 76.62 | 77.38 | 76.62 | 77.09 | 1,799,581 | +0.56(+0.73%) |
Dec 12, 2016 | 76.70 | 77.00 | 76.51 | 76.53 | 1,585,773 | -0.34(-0.44%) |
Dec 09, 2016 | 76.38 | 77.20 | 76.22 | 76.87 | 1,642,429 | +0.70(+0.92%) |
Dec 08, 2016 | 75.50 | 76.61 | 75.38 | 76.17 | 2,922,233 | +0.57(+0.75%) |
Dec 07, 2016 | 74.70 | 75.85 | 74.64 | 75.60 | 2,231,613 | +0.92(+1.23%) |
Dec 06, 2016 | 74.54 | 74.82 | 74.34 | 74.68 | 1,437,750 | +0.39(+0.52%) |
Dec 05, 2016 | 74.50 | 74.66 | 74.17 | 74.29 | 1,368,489 | -0.08(-0.11%) |
Dec 02, 2016 | 73.87 | 74.55 | 73.71 | 74.37 | 1,466,956 | +0.28(+0.38%) |
Dec 01, 2016 | 74.21 | 74.63 | 73.96 | 74.09 | 2,198,544 | -0.05(-0.07%) |
Nov 30, 2016 | 74.26 | 74.46 | 73.53 | 74.14 | 3,236,239 | +0.44(+0.60%) |
Nov 29, 2016 | 73.25 | 74.31 | 73.25 | 73.70 | 2,967,962 | +1.18(+1.63%) |
Nov 28, 2016 | 73.00 | 73.13 | 72.24 | 72.52 | 1,755,359 | -0.38(-0.52%) |
Nov 25, 2016 | 72.89 | 73.02 | 72.37 | 72.90 | 1,183,174 | +0.28(+0.39%) |
Nov 24, 2016 | 72.55 | 72.92 | 72.47 | 72.62 | 585,097 | -0.01(-0.01%) |
Nov 23, 2016 | 72.55 | 72.97 | 72.27 | 72.63 | 1,206,064 | -0.03(-0.04%) |
Nov 22, 2016 | 72.88 | 73.01 | 72.42 | 72.66 | 1,326,479 | +0.04(+0.06%) |
Nov 21, 2016 | 72.16 | 72.79 | 72.12 | 72.62 | 2,011,367 | +0.62(+0.86%) |
Nov 18, 2016 | 71.56 | 72.11 | 71.46 | 72.00 | 1,258,837 | +0.37(+0.52%) |
Nov 17, 2016 | 70.53 | 71.82 | 70.45 | 71.63 | 2,665,223 | +1.02(+1.44%) |
Nov 16, 2016 | 70.15 | 70.73 | 69.89 | 70.61 | 1,868,336 | +0.20(+0.28%) |
Nov 15, 2016 | 70.00 | 70.45 | 69.20 | 70.41 | 2,591,827 | +0.53(+0.76%) |
Nov 14, 2016 | 71.22 | 71.22 | 69.52 | 69.88 | 3,197,998 | -1.15(-1.62%) |
Nov 11, 2016 | 71.45 | 71.72 | 70.57 | 71.03 | 1,970,272 | -0.69(-0.96%) |
Nov 10, 2016 | 72.09 | 70.97 | 71.72 | 2,451,759 | +0.09(+0.13%) | |
Nov 09, 2016 | 71.50 | 72.05 | 71.10 | 71.63 | 3,183,572 | -0.58(-0.80%) |
Nov 08, 2016 | 71.73 | 72.33 | 71.55 | 72.21 | 1,160,645 | +0.44(+0.61%) |
Nov 07, 2016 | 71.67 | 72.14 | 71.55 | 71.77 | 1,350,071 | +0.79(+1.11%) |
Nov 04, 2016 | 71.62 | 71.62 | 70.74 | 70.98 | 1,333,125 | -0.64(-0.89%) |
Nov 03, 2016 | 71.35 | 71.88 | 71.19 | 71.62 | 1,048,612 | +0.31(+0.43%) |
Nov 02, 2016 | 71.65 | 71.95 | 71.01 | 71.31 | 1,473,878 | -0.72(-1.00%) |
Nov 01, 2016 | 72.24 | 72.56 | 71.51 | 72.03 | 1,769,233 | -0.05(-0.07%) |
Oct 31, 2016 | 72.05 | 72.40 | 71.87 | 72.08 | 1,545,079 | -0.01(-0.01%) |
Oct 28, 2016 | 72.20 | 72.40 | 71.85 | 72.09 | 1,430,158 | -0.14(-0.19%) |
Oct 27, 2016 | 71.92 | 72.50 | 71.77 | 72.23 | 1,595,890 | +0.47(+0.65%) |
Oct 26, 2016 | 71.58 | 72.13 | 71.48 | 71.76 | 1,681,854 | -0.05(-0.07%) |
Oct 25, 2016 | 71.73 | 71.96 | 71.54 | 71.81 | 1,067,952 | +0.02(+0.03%) |
Oct 24, 2016 | 71.37 | 71.91 | 71.26 | 71.79 | 1,370,167 | +0.54(+0.76%) |
Oct 21, 2016 | 70.90 | 71.40 | 70.87 | 71.25 | 1,088,419 | +0.27(+0.38%) |
Oct 20, 2016 | 70.89 | 71.17 | 70.76 | 70.98 | 1,507,845 | +0.11(+0.16%) |
Oct 19, 2016 | 70.85 | 71.14 | 70.64 | 70.87 | 1,069,040 | +0.09(+0.13%) |
Oct 18, 2016 | 70.40 | 70.94 | 70.31 | 70.78 | 1,567,625 | +0.66(+0.94%) |
Oct 17, 2016 | 70.19 | 70.31 | 69.98 | 70.12 | 742,279 | -0.08(-0.11%) |
Oct 14, 2016 | 70.49 | 70.69 | 70.00 | 70.20 | 1,443,734 | -0.04(-0.06%) |
Oct 13, 2016 | 69.70 | 70.24 | 69.15 | 70.24 | 1,537,057 | +0.25(+0.36%) |
Oct 12, 2016 | 69.86 | 70.30 | 69.76 | 69.99 | 1,049,235 | +0.12(+0.17%) |
Oct 11, 2016 | 69.55 | 70.04 | 69.55 | 69.87 | 1,112,661 | +0.35(+0.50%) |
Oct 07, 2016 | 69.52 | 69.52 | 69.52 | 0 | -0.20(-0.29%) | |
Oct 06, 2016 | 69.77 | 70.14 | 69.60 | 69.72 | 1,278,554 | -0.08(-0.11%) |
Oct 05, 2016 | 69.57 | 70.00 | 69.57 | 69.80 | 1,526,157 | +0.28(+0.40%) |
Oct 04, 2016 | 69.42 | 70.02 | 69.06 | 69.52 | 2,281,311 | +0.09(+0.13%) |
Oct 03, 2016 | 69.56 | 69.65 | 69.05 | 69.43 | 1,311,769 | -0.09(-0.13%) |
Sep 30, 2016 | 69.90 | 70.13 | 69.51 | 69.52 | 2,028,761 | -1.11(-1.57%) |
Sep 29, 2016 | 70.97 | 71.09 | 70.31 | 70.63 | 2,268,411 | -0.14(-0.20%) |
Sep 28, 2016 | 70.30 | 70.94 | 70.29 | 70.77 | 2,095,525 | +0.68(+0.97%) |
Sep 27, 2016 | 70.41 | 70.42 | 69.83 | 70.09 | 1,556,247 | -0.34(-0.48%) |
Sep 26, 2016 | 70.24 | 70.52 | 69.96 | 70.43 | 1,080,253 | -0.04(-0.06%) |
Sep 23, 2016 | 70.85 | 70.98 | 70.36 | 70.47 | 1,458,269 | -0.63(-0.89%) |
Sep 22, 2016 | 70.94 | 71.26 | 70.90 | 71.10 | 1,209,741 | +0.37(+0.52%) |
Sep 21, 2016 | 70.75 | 70.90 | 70.33 | 70.73 | 1,196,130 | +0.30(+0.43%) |
Sep 20, 2016 | 70.44 | 70.70 | 70.16 | 70.43 | 1,459,457 | +0.43(+0.61%) |
Sep 19, 2016 | 70.09 | 70.70 | 69.81 | 70.00 | 1,571,498 | +0.10(+0.14%) |
Sep 16, 2016 | 70.06 | 70.13 | 69.56 | 69.90 | 4,076,160 | -0.16(-0.23%) |
Sep 15, 2016 | 69.03 | 70.14 | 69.03 | 70.06 | 1,490,671 | +1.18(+1.71%) |
Sep 14, 2016 | 68.55 | 69.31 | 68.41 | 68.88 | 1,274,945 | +0.24(+0.35%) |
Sep 13, 2016 | 69.01 | 69.21 | 68.27 | 68.64 | 1,824,901 | -0.97(-1.39%) |
Sep 12, 2016 | 69.50 | 69.86 | 69.12 | 69.61 | 1,475,928 | -0.15(-0.22%) |
Sep 09, 2016 | 70.10 | 70.23 | 69.53 | 69.76 | 1,677,438 | -0.56(-0.80%) |
Sep 08, 2016 | 70.50 | 70.70 | 70.13 | 70.32 | 1,273,132 | -0.38(-0.54%) |
Sep 07, 2016 | 70.67 | 70.77 | 70.29 | 70.70 | 1,433,069 | +0.08(+0.11%) |
Sep 06, 2016 | 70.58 | 70.62 | 70.02 | 70.62 | 1,790,976 | +0.13(+0.18%) |
Sep 02, 2016 | 70.49 | 70.49 | 70.49 | 0 | +0.41(+0.59%) | |
Sep 01, 2016 | 69.56 | 70.27 | 69.55 | 70.08 | 1,897,390 | +0.27(+0.39%) |
Aug 31, 2016 | 69.98 | 70.17 | 69.32 | 69.81 | 2,129,565 | -0.12(-0.17%) |
Aug 30, 2016 | 69.58 | 70.25 | 69.55 | 69.93 | 3,033,896 | +1.07(+1.55%) |
Aug 29, 2016 | 68.93 | 69.09 | 68.74 | 68.86 | 1,521,197 | -0.07(-0.10%) |
Aug 26, 2016 | 68.80 | 69.56 | 68.76 | 68.93 | 3,781,349 | +0.06(+0.09%) |
Aug 25, 2016 | 68.46 | 68.87 | 68.33 | 68.87 | 1,987,213 | +0.28(+0.41%) |
Aug 24, 2016 | 68.00 | 68.71 | 67.75 | 68.59 | 3,277,021 | +1.24(+1.84%) |
Aug 23, 2016 | 66.92 | 67.59 | 66.91 | 67.35 | 1,914,636 | +0.70(+1.05%) |
Aug 22, 2016 | 66.20 | 66.75 | 66.00 | 66.65 | 1,283,676 | +0.23(+0.35%) |
Aug 19, 2016 | 66.48 | 66.59 | 65.97 | 66.42 | 894,831 | -0.08(-0.12%) |
Aug 18, 2016 | 66.67 | 66.73 | 66.26 | 66.50 | 688,926 | -0.23(-0.34%) |
Aug 17, 2016 | 66.47 | 66.84 | 66.42 | 66.73 | 1,230,663 | +0.23(+0.35%) |
Aug 16, 2016 | 66.66 | 66.73 | 66.34 | 66.50 | 900,147 | -0.30(-0.45%) |
Aug 15, 2016 | 66.93 | 67.00 | 66.60 | 66.80 | 716,956 | +0.00(+0.00%) |
Aug 12, 2016 | 66.79 | 66.88 | 66.50 | 66.80 | 1,041,191 | -0.12(-0.18%) |
Aug 11, 2016 | 66.95 | 67.12 | 66.85 | 66.92 | 1,343,833 | +0.21(+0.31%) |
Aug 10, 2016 | 67.00 | 67.08 | 66.64 | 66.71 | 1,077,857 | -0.19(-0.28%) |
Aug 09, 2016 | 66.82 | 67.13 | 66.72 | 66.90 | 1,213,872 | +0.23(+0.34%) |
Aug 08, 2016 | 66.27 | 66.87 | 66.27 | 66.67 | 1,305,763 | +0.32(+0.48%) |
Aug 05, 2016 | 65.75 | 66.37 | 65.67 | 66.35 | 1,290,142 | +0.84(+1.28%) |
Aug 04, 2016 | 65.69 | 65.89 | 65.09 | 65.51 | 987,869 | -0.11(-0.17%) |
Aug 03, 2016 | 65.76 | 66.19 | 65.56 | 65.62 | 1,441,423 | -0.05(-0.08%) |
Aug 02, 2016 | 65.64 | 65.78 | 65.18 | 65.67 | 1,750,349 | -0.64(-0.97%) |
Jul 29, 2016 | 66.31 | 66.31 | 66.31 | 0 | -0.09(-0.14%) | |
Jul 28, 2016 | 66.29 | 66.50 | 65.61 | 66.40 | 1,211,886 | +0.09(+0.14%) |
Jul 27, 2016 | 66.20 | 66.70 | 65.99 | 66.31 | 1,307,844 | +0.05(+0.08%) |
Jul 26, 2016 | 65.79 | 66.47 | 65.75 | 66.26 | 1,296,294 | +0.46(+0.70%) |
Jul 25, 2016 | 66.12 | 66.16 | 65.60 | 65.80 | 791,304 | -0.26(-0.39%) |
Jul 22, 2016 | 66.00 | 66.19 | 65.70 | 66.06 | 2,047,895 | +0.31(+0.47%) |
Jul 21, 2016 | 65.92 | 66.05 | 65.67 | 65.75 | 1,980,011 | -0.18(-0.27%) |
Jul 20, 2016 | 65.83 | 66.04 | 65.65 | 65.93 | 1,264,126 | +0.33(+0.50%) |
Jul 19, 2016 | 65.46 | 65.62 | 65.30 | 65.60 | 963,063 | +0.15(+0.23%) |
Jul 18, 2016 | 65.75 | 65.92 | 65.42 | 65.45 | 871,148 | -0.18(-0.27%) |
Jul 15, 2016 | 65.41 | 65.76 | 65.30 | 65.63 | 1,638,602 | +0.40(+0.61%) |
Jul 14, 2016 | 65.45 | 65.65 | 65.20 | 65.23 | 1,132,004 | +0.26(+0.40%) |
Jul 13, 2016 | 64.80 | 65.14 | 64.42 | 64.97 | 1,508,665 | +0.35(+0.54%) |
Jul 12, 2016 | 64.24 | 64.68 | 64.18 | 64.62 | 2,138,022 | +0.73(+1.14%) |
Jul 11, 2016 | 63.94 | 64.26 | 63.84 | 63.89 | 2,115,444 | +0.59(+0.93%) |
Jul 08, 2016 | 63.95 | 63.24 | 63.30 | 2,134,579 | +0.41(+0.65%) | |
Jul 07, 2016 | 63.20 | 63.35 | 62.52 | 62.89 | 1,421,184 | -0.40(-0.63%) |
Jul 05, 2016 | 63.53 | 63.93 | 63.12 | 63.29 | 1,575,295 | -0.40(-0.63%) |
Jul 04, 2016 | 63.85 | 63.90 | 63.40 | 63.69 | 920,501 | +0.38(+0.60%) |
Jun 30, 2016 | 63.31 | 63.31 | 63.31 | 0 | -1.20(-1.86%) | |
Jun 29, 2016 | 64.74 | 64.13 | 64.51 | 2,457,046 | +0.74(+1.16%) | |
Jun 28, 2016 | 63.46 | 63.90 | 63.27 | 63.77 | 2,122,526 | +0.97(+1.54%) |
Jun 27, 2016 | 63.42 | 63.42 | 62.36 | 62.80 | 2,742,070 | -1.23(-1.92%) |
Jun 24, 2016 | 63.00 | 64.37 | 62.75 | 64.03 | 2,884,083 | -1.52(-2.32%) |
Jun 23, 2016 | 65.35 | 65.97 | 65.27 | 65.55 | 2,047,970 | +0.64(+0.99%) |
Jun 22, 2016 | 65.28 | 65.50 | 64.75 | 64.91 | 1,508,233 | -0.24(-0.37%) |
Jun 21, 2016 | 65.39 | 65.39 | 64.78 | 65.15 | 1,756,002 | +0.10(+0.15%) |
Jun 20, 2016 | 65.50 | 65.66 | 64.75 | 65.05 | 1,770,611 | +0.57(+0.88%) |
Jun 17, 2016 | 64.25 | 64.88 | 64.20 | 64.48 | 8,359,916 | +0.24(+0.37%) |
Jun 16, 2016 | 64.00 | 64.44 | 63.52 | 64.24 | 1,657,397 | -0.05(-0.08%) |
Jun 15, 2016 | 64.64 | 64.94 | 64.23 | 64.29 | 1,635,165 | -0.26(-0.40%) |
Jun 14, 2016 | 64.83 | 64.98 | 64.38 | 64.55 | 1,958,771 | -0.42(-0.65%) |
Jun 13, 2016 | 64.90 | 65.23 | 64.67 | 64.97 | 1,842,052 | -0.28(-0.43%) |
Jun 10, 2016 | 65.78 | 65.78 | 64.95 | 65.25 | 1,785,695 | -1.07(-1.61%) |
Jun 09, 2016 | 66.62 | 66.78 | 66.01 | 66.32 | 2,244,613 | -0.58(-0.87%) |
Jun 08, 2016 | 67.20 | 67.40 | 66.61 | 66.90 | 2,274,815 | -0.17(-0.25%) |
Jun 07, 2016 | 66.02 | 67.20 | 66.02 | 67.07 | 3,157,243 | +1.21(+1.84%) |
Jun 06, 2016 | 65.64 | 66.00 | 65.60 | 65.86 | 1,787,355 | +0.39(+0.60%) |
Jun 03, 2016 | 65.24 | 65.61 | 64.75 | 65.47 | 1,530,644 | +0.02(+0.03%) |
Jun 02, 2016 | 64.70 | 65.61 | 64.51 | 65.45 | 1,940,686 | +0.56(+0.86%) |
Jun 01, 2016 | 63.83 | 65.03 | 63.40 | 64.89 | 2,248,137 | +0.75(+1.17%) |
May 31, 2016 | 64.65 | 64.90 | 64.10 | 64.14 | 6,650,287 | -0.81(-1.25%) |
May 30, 2016 | 65.25 | 65.48 | 64.74 | 64.95 | 1,781,756 | -0.05(-0.08%) |
May 27, 2016 | 64.46 | 65.07 | 64.46 | 65.00 | 2,687,353 | +0.49(+0.76%) |
May 26, 2016 | 64.88 | 65.31 | 64.39 | 64.51 | 2,523,515 | -0.08(-0.12%) |
May 25, 2016 | 64.09 | 64.83 | 63.98 | 64.59 | 2,190,329 | +0.83(+1.30%) |
May 24, 2016 | 63.24 | 64.33 | 63.24 | 63.76 | 2,471,384 | +0.66(+1.05%) |
May 20, 2016 | 63.10 | 63.10 | 63.10 | 0 | +0.37(+0.59%) | |
May 19, 2016 | 63.01 | 63.15 | 62.11 | 62.73 | 5,994,011 | -0.47(-0.74%) |
May 18, 2016 | 62.63 | 63.37 | 62.58 | 63.20 | 2,364,413 | +0.40(+0.64%) |
May 17, 2016 | 62.92 | 63.09 | 62.52 | 62.80 | 1,692,848 | -0.13(-0.21%) |
May 16, 2016 | 62.59 | 63.33 | 62.59 | 62.93 | 1,552,215 | +0.31(+0.50%) |
May 13, 2016 | 62.60 | 63.12 | 62.34 | 62.62 | 1,724,378 | -0.35(-0.56%) |
May 12, 2016 | 63.22 | 63.41 | 62.25 | 62.97 | 1,468,302 | +0.18(+0.29%) |
May 11, 2016 | 62.29 | 63.24 | 62.10 | 62.79 | 2,246,958 | +0.47(+0.75%) |
May 10, 2016 | 62.05 | 62.90 | 62.00 | 62.32 | 1,903,488 | +0.63(+1.02%) |
May 09, 2016 | 61.75 | 62.09 | 61.53 | 61.69 | 1,793,036 | -0.44(-0.71%) |
May 06, 2016 | 61.70 | 62.28 | 61.20 | 62.13 | 2,147,203 | +0.23(+0.37%) |
May 05, 2016 | 62.61 | 62.74 | 61.82 | 61.90 | 2,560,099 | -0.71(-1.13%) |
May 04, 2016 | 63.00 | 63.27 | 62.08 | 62.61 | 2,732,097 | -0.82(-1.29%) |
May 03, 2016 | 64.19 | 64.30 | 62.71 | 63.43 | 3,374,662 | -1.74(-2.67%) |
May 02, 2016 | 65.74 | 65.91 | 65.03 | 65.17 | 1,278,069 | -0.63(-0.96%) |
Apr 29, 2016 | 64.94 | 65.97 | 64.93 | 65.80 | 2,122,487 | +0.56(+0.86%) |
Apr 28, 2016 | 65.14 | 65.43 | 64.64 | 65.24 | 2,096,383 | -0.19(-0.29%) |
Apr 27, 2016 | 65.25 | 65.73 | 65.05 | 65.43 | 1,708,931 | +0.19(+0.29%) |
Apr 26, 2016 | 65.10 | 65.35 | 65.00 | 65.24 | 1,402,627 | +0.31(+0.48%) |
Apr 25, 2016 | 65.01 | 65.20 | 64.59 | 64.93 | 1,050,922 | -0.36(-0.55%) |
Apr 22, 2016 | 65.15 | 65.54 | 65.08 | 65.29 | 1,456,523 | +0.25(+0.38%) |
Apr 21, 2016 | 65.18 | 65.30 | 64.84 | 65.04 | 2,718,398 | -0.19(-0.29%) |
Apr 20, 2016 | 64.45 | 65.44 | 64.30 | 65.23 | 3,357,278 | +0.90(+1.40%) |
Apr 19, 2016 | 63.75 | 64.50 | 63.64 | 64.33 | 2,738,655 | +0.67(+1.05%) |
Apr 18, 2016 | 63.05 | 63.75 | 63.02 | 63.66 | 2,255,108 | +0.02(+0.03%) |
Apr 15, 2016 | 63.65 | 63.90 | 63.33 | 63.64 | 1,536,397 | -0.24(-0.38%) |
Apr 14, 2016 | 63.79 | 64.12 | 63.55 | 63.88 | 1,536,855 | +0.23(+0.36%) |
Apr 13, 2016 | 63.07 | 63.79 | 63.05 | 63.65 | 2,376,958 | +1.11(+1.77%) |
Apr 12, 2016 | 61.65 | 62.98 | 61.63 | 62.54 | 2,173,634 | +1.00(+1.62%) |
Apr 11, 2016 | 61.85 | 62.23 | 61.48 | 61.54 | 1,647,913 | -0.31(-0.50%) |
Apr 08, 2016 | 61.62 | 62.23 | 61.56 | 61.85 | 1,589,865 | +0.54(+0.88%) |
Apr 07, 2016 | 61.67 | 61.89 | 60.95 | 61.31 | 1,613,563 | -0.72(-1.16%) |
Apr 06, 2016 | 61.88 | 62.10 | 61.42 | 62.03 | 1,608,022 | +0.05(+0.08%) |
Apr 05, 2016 | 61.85 | 62.12 | 61.57 | 61.98 | 1,551,076 | -0.50(-0.80%) |
Apr 04, 2016 | 62.72 | 62.89 | 62.20 | 62.48 | 1,566,410 | -0.24(-0.38%) |
Apr 01, 2016 | 62.16 | 62.73 | 61.64 | 62.72 | 1,798,179 | -0.75(-1.18%) |
Mar 31, 2016 | 63.60 | 63.94 | 63.31 | 63.47 | 2,525,244 | -0.08(-0.13%) |
Mar 30, 2016 | 63.50 | 64.13 | 63.24 | 63.55 | 2,035,984 | +0.33(+0.52%) |
Mar 29, 2016 | 62.69 | 63.39 | 62.10 | 63.22 | 2,138,691 | +0.31(+0.49%) |
Mar 28, 2016 | 62.55 | 63.09 | 62.09 | 62.91 | 2,472,904 | +0.49(+0.79%) |
Mar 24, 2016 | 62.42 | 62.42 | 62.42 | 0 | -0.85(-1.34%) | |
Mar 23, 2016 | 63.81 | 63.81 | 62.96 | 63.27 | 1,659,999 | -0.13(-0.21%) |
Mar 22, 2016 | 63.35 | 63.84 | 63.16 | 63.40 | 1,615,045 | -0.26(-0.41%) |
Mar 21, 2016 | 63.75 | 64.10 | 63.02 | 63.66 | 1,665,576 | +0.09(+0.14%) |
Mar 18, 2016 | 63.67 | 63.67 | 63.26 | 63.57 | 6,143,091 | -0.33(-0.52%) |
Mar 17, 2016 | 62.61 | 63.98 | 62.47 | 63.90 | 3,222,763 | +1.47(+2.35%) |
Mar 16, 2016 | 62.35 | 62.87 | 61.87 | 62.43 | 1,713,185 | +0.07(+0.11%) |
Mar 15, 2016 | 61.75 | 62.36 | 61.74 | 62.36 | 2,483,846 | +0.31(+0.50%) |
Mar 14, 2016 | 62.09 | 62.49 | 61.94 | 62.05 | 2,082,615 | -0.22(-0.35%) |
Mar 11, 2016 | 62.11 | 62.39 | 61.77 | 62.27 | 2,141,099 | +0.71(+1.15%) |
Mar 10, 2016 | 62.19 | 62.45 | 61.08 | 61.56 | 2,535,145 | -0.25(-0.40%) |
Mar 09, 2016 | 61.35 | 62.38 | 61.35 | 61.81 | 3,095,880 | +0.58(+0.95%) |
Mar 08, 2016 | 60.31 | 61.49 | 59.82 | 61.23 | 3,417,465 | +0.70(+1.16%) |
Mar 07, 2016 | 59.50 | 60.73 | 59.40 | 60.53 | 3,175,920 | +1.03(+1.73%) |
Mar 04, 2016 | 58.79 | 59.72 | 58.52 | 59.50 | 3,016,950 | +0.88(+1.50%) |
Mar 03, 2016 | 58.00 | 58.72 | 57.77 | 58.62 | 1,959,920 | +0.87(+1.51%) |
Mar 02, 2016 | 57.72 | 58.07 | 56.83 | 57.75 | 2,710,546 | -0.18(-0.31%) |