Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.85 | 73.92 | 73.36 | 73.36 | 118,009 | -0.47(-0.64%) |
Apr 27, 2017 | 73.76 | 74.27 | 73.63 | 73.83 | 17,757 | +0.58(+0.79%) |
Apr 26, 2017 | 74.04 | 74.32 | 73.15 | 73.25 | 30,828 | -0.79(-1.07%) |
Apr 25, 2017 | 73.79 | 74.17 | 73.35 | 74.04 | 51,066 | +1.54(+2.12%) |
Apr 24, 2017 | 73.27 | 73.52 | 72.46 | 72.50 | 62,163 | +0.90(+1.26%) |
Apr 21, 2017 | 71.83 | 72.14 | 71.30 | 71.60 | 18,731 | -0.44(-0.62%) |
Apr 20, 2017 | 72.27 | 72.44 | 71.59 | 72.04 | 17,840 | -0.27(-0.37%) |
Apr 19, 2017 | 71.68 | 72.71 | 71.67 | 72.31 | 74,893 | +1.31(+1.85%) |
Apr 18, 2017 | 71.51 | 72.15 | 70.73 | 71.00 | 38,493 | -0.70(-0.98%) |
Apr 17, 2017 | 71.22 | 71.92 | 70.75 | 71.70 | 32,246 | +0.43(+0.61%) |
Apr 13, 2017 | 71.35 | 71.79 | 71.17 | 71.27 | 70,008 | -0.65(-0.91%) |
Apr 12, 2017 | 72.62 | 72.90 | 71.70 | 71.92 | 25,151 | -1.06(-1.45%) |
Apr 11, 2017 | 73.98 | 73.98 | 72.67 | 72.98 | 83,675 | -2.14(-2.84%) |
Apr 10, 2017 | 75.72 | 75.76 | 74.88 | 75.12 | 75,491 | -0.05(-0.07%) |
Apr 07, 2017 | 74.04 | 75.45 | 73.66 | 75.17 | 43,188 | -0.32(-0.42%) |
Apr 06, 2017 | 75.68 | 75.68 | 75.23 | 75.49 | 7,661 | +0.50(+0.67%) |
Apr 05, 2017 | 76.24 | 76.46 | 74.97 | 74.99 | 20,592 | -0.01(-0.01%) |
Apr 04, 2017 | 75.01 | 75.22 | 74.80 | 75.00 | 11,575 | -0.39(-0.52%) |
Apr 03, 2017 | 76.05 | 76.07 | 75.34 | 75.39 | 33,901 | -0.54(-0.71%) |
Mar 31, 2017 | 76.20 | 76.41 | 75.69 | 75.93 | 30,374 | -0.51(-0.67%) |
Mar 30, 2017 | 76.07 | 76.58 | 75.76 | 76.44 | 16,644 | +1.10(+1.46%) |
Mar 29, 2017 | 75.43 | 75.61 | 75.19 | 75.34 | 16,000 | -0.36(-0.48%) |
Mar 28, 2017 | 74.94 | 76.00 | 74.75 | 75.70 | 26,335 | +0.58(+0.77%) |
Mar 27, 2017 | 74.74 | 75.38 | 74.40 | 75.12 | 33,347 | -0.83(-1.09%) |
Mar 24, 2017 | 76.47 | 76.53 | 75.58 | 75.95 | 19,255 | -0.30(-0.39%) |
Mar 23, 2017 | 75.67 | 76.64 | 75.44 | 76.25 | 18,585 | +0.24(+0.31%) |
Mar 22, 2017 | 76.18 | 76.19 | 75.60 | 76.01 | 27,185 | -0.35(-0.46%) |
Mar 21, 2017 | 77.34 | 77.34 | 76.21 | 76.36 | 23,391 | -1.29(-1.66%) |
Mar 20, 2017 | 77.92 | 78.08 | 77.59 | 77.65 | 33,334 | -0.77(-0.99%) |
Mar 17, 2017 | 78.30 | 78.42 | 78.03 | 78.42 | 42,000 | -0.30(-0.38%) |
Mar 16, 2017 | 77.95 | 78.77 | 77.94 | 78.72 | 62,194 | -0.80(-1.01%) |
Mar 15, 2017 | 82.34 | 82.75 | 79.52 | 79.52 | 90,666 | -3.00(-3.64%) |
Mar 14, 2017 | 81.95 | 82.72 | 81.39 | 82.52 | 63,231 | +0.75(+0.92%) |
Mar 13, 2017 | 81.78 | 81.96 | 81.48 | 81.77 | 15,963 | -0.04(-0.05%) |
Mar 10, 2017 | 82.25 | 82.55 | 81.79 | 81.81 | 40,882 | -0.36(-0.43%) |
Mar 09, 2017 | 81.57 | 82.24 | 81.35 | 82.17 | 67,307 | +0.96(+1.18%) |
Mar 08, 2017 | 81.33 | 81.87 | 80.92 | 81.21 | 46,949 | +0.95(+1.18%) |
Mar 07, 2017 | 79.91 | 80.52 | 79.74 | 80.26 | 40,062 | +1.23(+1.56%) |
Mar 06, 2017 | 78.19 | 79.15 | 78.12 | 79.03 | 56,662 | +1.13(+1.45%) |
Mar 03, 2017 | 78.65 | 79.35 | 77.61 | 77.90 | 28,629 | +0.04(+0.05%) |
Mar 02, 2017 | 77.62 | 78.23 | 76.93 | 77.86 | 54,746 | +1.85(+2.44%) |
Mar 01, 2017 | 77.43 | 77.43 | 75.96 | 76.01 | 36,960 | +0.24(+0.31%) |
Feb 28, 2017 | 75.24 | 76.24 | 75.03 | 75.77 | 17,101 | -0.05(-0.07%) |
Feb 27, 2017 | 75.09 | 75.92 | 74.39 | 75.82 | 22,721 | +0.67(+0.89%) |
Feb 24, 2017 | 75.03 | 75.74 | 75.00 | 75.15 | 18,066 | -1.01(-1.33%) |
Feb 23, 2017 | 76.43 | 76.43 | 75.82 | 76.16 | 78,620 | -1.28(-1.65%) |
Feb 22, 2017 | 77.49 | 78.31 | 77.29 | 77.44 | 18,338 | -0.26(-0.33%) |
Feb 21, 2017 | 78.60 | 78.90 | 77.43 | 77.70 | 21,981 | -0.02(-0.03%) |
Feb 17, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.44(+0.57%) | |
Feb 16, 2017 | 77.53 | 77.55 | 77.00 | 77.28 | 25,268 | -0.83(-1.06%) |
Feb 15, 2017 | 79.64 | 79.76 | 77.97 | 78.11 | 45,902 | -0.72(-0.91%) |
Feb 14, 2017 | 78.18 | 79.58 | 78.02 | 78.83 | 24,916 | -0.19(-0.24%) |
Feb 13, 2017 | 79.06 | 79.74 | 78.95 | 79.02 | 14,990 | +0.95(+1.22%) |
Feb 10, 2017 | 79.27 | 79.27 | 77.60 | 78.07 | 36,867 | -0.38(-0.48%) |
Feb 09, 2017 | 76.98 | 78.53 | 76.73 | 78.45 | 45,529 | +1.22(+1.58%) |
Feb 08, 2017 | 77.20 | 77.60 | 76.73 | 77.23 | 30,324 | -0.98(-1.25%) |
Feb 07, 2017 | 78.32 | 78.55 | 77.81 | 78.21 | 18,211 | +0.36(+0.46%) |
Feb 06, 2017 | 78.86 | 79.02 | 77.80 | 77.85 | 36,752 | -2.08(-2.60%) |
Feb 03, 2017 | 80.45 | 80.61 | 79.60 | 79.93 | 10,495 | -0.43(-0.54%) |
Feb 02, 2017 | 79.88 | 80.62 | 79.47 | 80.36 | 14,724 | -0.91(-1.12%) |
Feb 01, 2017 | 82.19 | 82.86 | 81.14 | 81.27 | 23,812 | +0.24(+0.30%) |
Jan 31, 2017 | 81.41 | 81.48 | 80.60 | 81.03 | 21,541 | -2.28(-2.74%) |
Jan 30, 2017 | 83.99 | 83.99 | 82.86 | 83.31 | 22,020 | -0.78(-0.92%) |
Jan 27, 2017 | 84.63 | 84.85 | 83.93 | 84.09 | 8,827 | -0.10(-0.12%) |
Jan 26, 2017 | 84.26 | 84.83 | 84.06 | 84.19 | 26,673 | +1.40(+1.69%) |
Jan 25, 2017 | 83.17 | 83.69 | 82.62 | 82.79 | 30,892 | +1.34(+1.64%) |
Jan 24, 2017 | 81.00 | 81.88 | 80.49 | 81.45 | 16,128 | +0.75(+0.92%) |
Jan 23, 2017 | 81.20 | 81.44 | 80.28 | 80.71 | 46,551 | -1.00(-1.23%) |
Jan 20, 2017 | 82.23 | 82.70 | 80.74 | 81.71 | 32,161 | -0.34(-0.41%) |
Jan 19, 2017 | 83.01 | 83.44 | 81.93 | 82.05 | 40,915 | -0.03(-0.04%) |
Jan 18, 2017 | 80.89 | 82.45 | 80.68 | 82.08 | 29,523 | +1.31(+1.62%) |
Jan 17, 2017 | 80.78 | 81.24 | 80.60 | 80.77 | 33,506 | -2.38(-2.86%) |
Jan 13, 2017 | 83.15 | 83.15 | 83.15 | 0 | -0.41(-0.49%) | |
Jan 12, 2017 | 82.70 | 83.88 | 82.21 | 83.56 | 32,288 | -0.78(-0.92%) |
Jan 11, 2017 | 85.26 | 86.41 | 83.44 | 84.34 | 31,014 | -0.54(-0.64%) |
Jan 10, 2017 | 85.18 | 85.61 | 84.47 | 84.88 | 27,939 | -0.80(-0.93%) |
Jan 09, 2017 | 86.00 | 86.45 | 85.20 | 85.68 | 30,827 | -1.33(-1.53%) |
Jan 06, 2017 | 86.95 | 87.32 | 86.19 | 87.01 | 64,099 | +1.15(+1.34%) |
Jan 05, 2017 | 86.34 | 86.58 | 85.35 | 85.86 | 47,116 | -2.62(-2.96%) |
Jan 04, 2017 | 88.08 | 88.92 | 87.94 | 88.48 | 31,811 | -0.68(-0.76%) |
Jan 03, 2017 | 90.45 | 90.86 | 88.03 | 89.16 | 77,327 | -1.38(-1.52%) |
Dec 30, 2016 | 90.54 | 90.54 | 90.54 | 0 | +1.01(+1.13%) | |
Dec 29, 2016 | 91.30 | 91.30 | 89.10 | 89.53 | 51,883 | -2.30(-2.50%) |
Dec 28, 2016 | 92.55 | 92.80 | 91.79 | 91.83 | 11,571 | -0.50(-0.54%) |
Dec 27, 2016 | 92.20 | 92.86 | 92.13 | 92.33 | 15,494 | -1.17(-1.25%) |
Dec 23, 2016 | 93.50 | 93.50 | 93.50 | 0 | -0.56(-0.60%) | |
Dec 22, 2016 | 93.85 | 94.24 | 93.22 | 94.06 | 28,356 | +0.43(+0.46%) |
Dec 21, 2016 | 92.66 | 93.77 | 92.66 | 93.63 | 17,504 | -0.04(-0.04%) |
Dec 20, 2016 | 93.97 | 94.64 | 93.40 | 93.67 | 46,521 | +1.24(+1.34%) |
Dec 19, 2016 | 92.52 | 92.76 | 91.81 | 92.43 | 19,425 | -0.84(-0.90%) |
Dec 16, 2016 | 93.51 | 94.30 | 92.03 | 93.27 | 46,029 | -1.21(-1.28%) |
Dec 15, 2016 | 93.81 | 95.07 | 93.51 | 94.48 | 53,820 | +2.37(+2.57%) |
Dec 14, 2016 | 88.66 | 92.59 | 88.64 | 92.11 | 52,822 | +2.45(+2.73%) |
Dec 13, 2016 | 89.47 | 90.18 | 89.12 | 89.66 | 31,325 | +0.59(+0.66%) |
Dec 12, 2016 | 89.41 | 89.82 | 88.50 | 89.07 | 33,798 | -0.58(-0.65%) |
Dec 09, 2016 | 88.36 | 89.91 | 88.36 | 89.65 | 27,138 | +1.84(+2.10%) |
Dec 08, 2016 | 87.49 | 88.00 | 87.44 | 87.81 | 7,013 | +0.42(+0.48%) |
Dec 07, 2016 | 86.87 | 87.44 | 86.40 | 87.39 | 22,507 | -0.71(-0.81%) |
Dec 06, 2016 | 87.62 | 88.41 | 87.04 | 88.10 | 14,061 | +0.23(+0.26%) |
Dec 05, 2016 | 88.50 | 89.91 | 87.08 | 87.87 | 33,443 | +0.57(+0.65%) |
Dec 02, 2016 | 87.24 | 87.52 | 86.89 | 87.30 | 23,599 | -0.55(-0.63%) |
Dec 01, 2016 | 88.52 | 89.39 | 87.21 | 87.85 | 43,516 | +0.19(+0.22%) |
Nov 30, 2016 | 86.18 | 88.00 | 86.17 | 87.66 | 37,114 | +2.36(+2.77%) |
Nov 29, 2016 | 86.29 | 86.29 | 85.18 | 85.30 | 16,148 | +0.75(+0.89%) |
Nov 28, 2016 | 85.50 | 86.10 | 84.52 | 84.55 | 71,668 | -1.84(-2.13%) |
Nov 25, 2016 | 85.27 | 86.70 | 85.10 | 86.39 | 18,681 | +0.99(+1.16%) |
Nov 23, 2016 | 85.40 | 85.40 | 85.40 | 0 | +3.38(+4.12%) | |
Nov 22, 2016 | 81.84 | 82.69 | 81.84 | 82.02 | 9,653 | -0.13(-0.16%) |
Nov 21, 2016 | 82.00 | 82.55 | 81.60 | 82.15 | 21,226 | -0.56(-0.67%) |
Nov 18, 2016 | 82.09 | 83.05 | 81.99 | 82.71 | 19,759 | +1.22(+1.50%) |
Nov 17, 2016 | 80.34 | 82.26 | 80.07 | 81.49 | 41,475 | +0.93(+1.15%) |
Nov 16, 2016 | 79.98 | 80.67 | 79.90 | 80.56 | 17,365 | +0.51(+0.64%) |
Nov 15, 2016 | 81.08 | 81.10 | 79.71 | 80.05 | 34,709 | -1.38(-1.69%) |
Nov 14, 2016 | 81.47 | 82.52 | 80.18 | 81.43 | 66,738 | +1.17(+1.46%) |
Nov 11, 2016 | 77.00 | 81.35 | 76.99 | 80.26 | 72,659 | +3.46(+4.51%) |
Nov 10, 2016 | 74.52 | 77.26 | 74.52 | 76.80 | 47,989 | +2.20(+2.95%) |
Nov 09, 2016 | 71.23 | 75.12 | 71.17 | 74.60 | 68,681 | +0.18(+0.24%) |
Nov 08, 2016 | 73.82 | 74.79 | 73.05 | 74.42 | 16,234 | +0.60(+0.81%) |
Nov 07, 2016 | 73.26 | 74.17 | 73.06 | 73.82 | 33,741 | +2.58(+3.62%) |
Nov 04, 2016 | 71.15 | 71.62 | 71.11 | 71.24 | 31,875 | -0.16(-0.22%) |
Nov 03, 2016 | 72.35 | 72.49 | 71.35 | 71.40 | 16,303 | -0.68(-0.94%) |
Nov 02, 2016 | 72.02 | 72.20 | 70.80 | 72.08 | 31,119 | -1.12(-1.53%) |
Nov 01, 2016 | 73.25 | 73.37 | 72.76 | 73.20 | 23,827 | -1.04(-1.40%) |
Oct 31, 2016 | 74.70 | 74.99 | 74.24 | 74.24 | 10,003 | -0.33(-0.44%) |
Oct 28, 2016 | 75.12 | 75.55 | 73.74 | 74.57 | 26,817 | -0.77(-1.02%) |
Oct 27, 2016 | 75.30 | 75.65 | 75.22 | 75.34 | 8,540 | -0.36(-0.48%) |
Oct 26, 2016 | 74.90 | 75.84 | 74.81 | 75.70 | 23,526 | +0.95(+1.27%) |
Oct 25, 2016 | 75.52 | 75.53 | 74.50 | 74.75 | 44,774 | -1.22(-1.60%) |
Oct 24, 2016 | 75.08 | 76.40 | 75.05 | 75.97 | 24,763 | +0.37(+0.49%) |
Oct 21, 2016 | 75.47 | 75.97 | 75.47 | 75.60 | 12,176 | -0.06(-0.08%) |
Oct 20, 2016 | 74.85 | 75.88 | 74.70 | 75.66 | 22,949 | +0.31(+0.41%) |
Oct 19, 2016 | 75.29 | 75.48 | 74.90 | 75.35 | 32,322 | -0.76(-1.00%) |
Oct 18, 2016 | 76.50 | 76.93 | 75.89 | 76.11 | 36,412 | -1.02(-1.32%) |
Oct 17, 2016 | 76.97 | 77.27 | 76.75 | 77.12 | 22,298 | -0.19(-0.25%) |
Oct 14, 2016 | 77.44 | 77.56 | 76.71 | 77.32 | 23,183 | +0.81(+1.06%) |
Oct 13, 2016 | 76.58 | 76.97 | 76.18 | 76.51 | 70,439 | -0.51(-0.66%) |
Oct 12, 2016 | 76.88 | 77.54 | 76.69 | 77.02 | 161,471 | -0.16(-0.21%) |
Oct 11, 2016 | 76.71 | 77.30 | 76.47 | 77.18 | 24,035 | +0.68(+0.89%) |
Oct 10, 2016 | 76.32 | 76.76 | 76.20 | 76.50 | 35,283 | -0.51(-0.66%) |
Oct 07, 2016 | 75.99 | 78.62 | 75.97 | 77.01 | 79,246 | -0.20(-0.26%) |
Oct 06, 2016 | 76.99 | 77.66 | 76.71 | 77.21 | 77,243 | +1.51(+1.99%) |
Oct 05, 2016 | 74.90 | 76.19 | 74.76 | 75.70 | 107,595 | +0.29(+0.38%) |
Oct 04, 2016 | 72.86 | 75.61 | 72.74 | 75.41 | 198,904 | +4.86(+6.89%) |
Oct 03, 2016 | 70.60 | 70.95 | 70.43 | 70.55 | 28,099 | +0.36(+0.52%) |
Sep 30, 2016 | 69.21 | 70.62 | 69.12 | 70.19 | 14,214 | +0.53(+0.76%) |
Sep 29, 2016 | 70.20 | 70.23 | 69.31 | 69.66 | 27,807 | +0.09(+0.13%) |
Sep 28, 2016 | 69.59 | 70.13 | 69.41 | 69.57 | 12,859 | +0.52(+0.75%) |
Sep 27, 2016 | 68.78 | 69.29 | 68.78 | 69.05 | 22,392 | +0.88(+1.29%) |
Sep 26, 2016 | 67.53 | 68.17 | 67.53 | 68.17 | 23,317 | +0.03(+0.05%) |
Sep 23, 2016 | 67.95 | 68.18 | 67.80 | 68.14 | 20,685 | +0.08(+0.12%) |
Sep 22, 2016 | 67.97 | 68.19 | 67.33 | 68.06 | 35,627 | -0.52(-0.76%) |
Sep 21, 2016 | 69.38 | 69.56 | 68.29 | 68.58 | 28,266 | -1.96(-2.78%) |
Sep 20, 2016 | 70.78 | 70.78 | 70.35 | 70.54 | 12,441 | -0.05(-0.07%) |
Sep 19, 2016 | 70.23 | 70.62 | 69.98 | 70.59 | 17,073 | -0.43(-0.61%) |
Sep 16, 2016 | 71.19 | 71.36 | 70.75 | 71.02 | 24,989 | +0.47(+0.67%) |
Sep 15, 2016 | 69.74 | 71.21 | 69.74 | 70.55 | 35,118 | +0.81(+1.16%) |
Sep 14, 2016 | 69.99 | 69.99 | 69.18 | 69.74 | 30,135 | -0.34(-0.49%) |
Sep 13, 2016 | 69.26 | 70.42 | 69.26 | 70.08 | 30,087 | +0.96(+1.39%) |
Sep 12, 2016 | 69.59 | 69.83 | 68.88 | 69.12 | 36,725 | +0.22(+0.32%) |
Sep 09, 2016 | 68.60 | 68.98 | 68.22 | 68.90 | 36,074 | +0.80(+1.17%) |
Sep 08, 2016 | 67.63 | 68.30 | 67.07 | 68.10 | 14,244 | +0.73(+1.08%) |
Sep 07, 2016 | 66.91 | 67.65 | 66.79 | 67.37 | 20,764 | +0.42(+0.63%) |
Sep 06, 2016 | 68.39 | 68.53 | 66.66 | 66.95 | 76,503 | -2.47(-3.56%) |
Sep 02, 2016 | 69.66 | 69.42 | 69.42 | 69.42 | 47,400 | -1.34(-1.89%) |
Sep 01, 2016 | 71.60 | 71.60 | 70.49 | 70.76 | 31,835 | -0.52(-0.73%) |
Aug 31, 2016 | 71.48 | 71.48 | 70.96 | 71.28 | 44,736 | +0.28(+0.39%) |
Aug 30, 2016 | 70.30 | 71.32 | 70.03 | 71.00 | 48,776 | +1.32(+1.89%) |
Aug 29, 2016 | 70.04 | 70.04 | 69.50 | 69.68 | 29,170 | -0.23(-0.33%) |
Aug 26, 2016 | 69.10 | 70.23 | 67.66 | 69.91 | 57,070 | +0.10(+0.14%) |
Aug 25, 2016 | 70.13 | 70.13 | 69.73 | 69.81 | 25,934 | +0.21(+0.31%) |
Aug 24, 2016 | 69.00 | 69.68 | 69.00 | 69.60 | 64,518 | +1.49(+2.18%) |
Aug 23, 2016 | 67.77 | 68.25 | 67.64 | 68.11 | 20,835 | -0.06(-0.09%) |
Aug 22, 2016 | 68.35 | 68.49 | 67.98 | 68.17 | 32,038 | +0.25(+0.37%) |
Aug 19, 2016 | 67.67 | 68.02 | 67.38 | 67.92 | 25,902 | +1.32(+1.98%) |
Aug 18, 2016 | 67.03 | 67.20 | 66.51 | 66.60 | 24,334 | -0.97(-1.44%) |
Aug 17, 2016 | 67.81 | 68.20 | 67.03 | 67.57 | 31,457 | +0.15(+0.22%) |
Aug 16, 2016 | 67.65 | 67.77 | 66.80 | 67.42 | 20,359 | -0.56(-0.82%) |
Aug 15, 2016 | 68.00 | 68.35 | 67.56 | 67.98 | 13,189 | -0.52(-0.76%) |
Aug 12, 2016 | 66.75 | 68.59 | 66.65 | 68.50 | 33,450 | +0.31(+0.46%) |
Aug 11, 2016 | 67.37 | 68.51 | 66.66 | 68.19 | 43,846 | +0.96(+1.42%) |
Aug 10, 2016 | 66.80 | 67.60 | 66.47 | 67.23 | 23,187 | -0.70(-1.03%) |
Aug 09, 2016 | 68.03 | 68.15 | 67.64 | 67.93 | 24,257 | -0.58(-0.85%) |
Aug 08, 2016 | 68.70 | 68.70 | 68.13 | 68.51 | 34,038 | +0.19(+0.28%) |
Aug 05, 2016 | 67.43 | 68.50 | 67.40 | 68.32 | 42,596 | +2.33(+3.53%) |
Aug 04, 2016 | 65.99 | 66.02 | 65.59 | 65.99 | 13,724 | -0.20(-0.30%) |
Aug 03, 2016 | 66.11 | 66.63 | 65.96 | 66.19 | 18,482 | +0.62(+0.95%) |
Aug 02, 2016 | 65.89 | 65.98 | 65.23 | 65.57 | 47,487 | -1.14(-1.71%) |
Aug 01, 2016 | 67.37 | 67.43 | 66.60 | 66.71 | 27,857 | +0.05(+0.08%) |
Jul 29, 2016 | 67.70 | 67.95 | 66.55 | 66.66 | 46,723 | -1.98(-2.88%) |
Jul 28, 2016 | 67.97 | 68.92 | 67.85 | 68.64 | 34,231 | +0.60(+0.88%) |
Jul 27, 2016 | 69.49 | 70.00 | 67.99 | 68.04 | 46,114 | -2.38(-3.38%) |
Jul 26, 2016 | 70.76 | 70.76 | 70.09 | 70.42 | 23,036 | -0.49(-0.69%) |
Jul 25, 2016 | 71.00 | 71.18 | 70.03 | 70.91 | 165,435 | +1.11(+1.59%) |
Jul 22, 2016 | 69.89 | 70.30 | 69.73 | 69.80 | 21,741 | +1.05(+1.53%) |
Jul 21, 2016 | 70.88 | 70.88 | 68.75 | 68.75 | 53,390 | -2.22(-3.13%) |
Jul 20, 2016 | 71.00 | 71.04 | 70.12 | 70.97 | 44,189 | +2.01(+2.91%) |
Jul 19, 2016 | 69.80 | 69.80 | 68.76 | 68.97 | 64,161 | -0.30(-0.43%) |
Jul 18, 2016 | 69.27 | 69.61 | 68.51 | 69.26 | 184,753 | -0.09(-0.13%) |
Jul 15, 2016 | 70.20 | 70.20 | 68.95 | 69.35 | 20,017 | +0.70(+1.02%) |
Jul 14, 2016 | 70.00 | 70.15 | 68.56 | 68.65 | 38,998 | +0.67(+0.99%) |
Jul 13, 2016 | 68.01 | 68.43 | 67.65 | 67.98 | 23,923 | -0.97(-1.41%) |
Jul 12, 2016 | 67.65 | 69.05 | 67.63 | 68.95 | 34,190 | +2.12(+3.17%) |
Jul 11, 2016 | 66.78 | 66.98 | 66.28 | 66.83 | 16,214 | +1.19(+1.81%) |
Jul 08, 2016 | 66.29 | 67.09 | 65.57 | 65.64 | 23,033 | -0.56(-0.85%) |
Jul 07, 2016 | 66.24 | 67.15 | 65.94 | 66.20 | 26,696 | +0.40(+0.61%) |
Jul 06, 2016 | 65.52 | 66.16 | 64.91 | 65.80 | 33,563 | -0.83(-1.25%) |
Jul 05, 2016 | 67.42 | 67.72 | 66.51 | 66.63 | 26,872 | -1.07(-1.58%) |
Jul 01, 2016 | 68.49 | 67.70 | 67.70 | 67.70 | 55,700 | -2.30(-3.29%) |
Jun 30, 2016 | 70.62 | 70.85 | 70.00 | 70.00 | 26,466 | -0.63(-0.89%) |
Jun 29, 2016 | 70.47 | 70.70 | 69.55 | 70.63 | 25,660 | -0.52(-0.73%) |
Jun 28, 2016 | 71.12 | 71.50 | 70.53 | 71.15 | 33,293 | +1.43(+2.05%) |
Jun 27, 2016 | 70.21 | 70.64 | 69.25 | 69.72 | 39,919 | -0.72(-1.02%) |
Jun 24, 2016 | 69.35 | 71.60 | 69.23 | 70.44 | 71,852 | -7.47(-9.59%) |
Jun 23, 2016 | 77.67 | 77.92 | 76.71 | 77.91 | 14,202 | +1.07(+1.39%) |
Jun 22, 2016 | 77.18 | 77.19 | 76.55 | 76.84 | 51,692 | -0.23(-0.30%) |
Jun 21, 2016 | 76.17 | 77.07 | 75.80 | 77.07 | 15,426 | +2.96(+3.99%) |
Jun 20, 2016 | 75.05 | 75.52 | 73.89 | 74.11 | 18,767 | +0.97(+1.33%) |
Jun 17, 2016 | 74.34 | 74.64 | 73.02 | 73.14 | 17,982 | -2.07(-2.75%) |
Jun 16, 2016 | 71.82 | 75.22 | 71.33 | 75.21 | 45,047 | +1.41(+1.91%) |
Jun 15, 2016 | 75.01 | 75.17 | 72.29 | 73.80 | 17,942 | -1.08(-1.44%) |
Jun 14, 2016 | 74.44 | 75.44 | 74.44 | 74.88 | 25,398 | -0.04(-0.06%) |
Jun 13, 2016 | 74.89 | 75.65 | 74.67 | 74.92 | 43,790 | -1.24(-1.62%) |
Jun 10, 2016 | 76.13 | 76.85 | 75.86 | 76.16 | 20,379 | -0.57(-0.74%) |
Jun 09, 2016 | 77.43 | 77.72 | 76.53 | 76.73 | 17,571 | -0.92(-1.18%) |
Jun 08, 2016 | 78.07 | 78.07 | 77.30 | 77.65 | 22,645 | -2.34(-2.93%) |
Jun 07, 2016 | 80.16 | 80.87 | 79.84 | 79.99 | 16,790 | +0.15(+0.19%) |
Jun 06, 2016 | 80.00 | 80.20 | 79.46 | 79.84 | 16,265 | -0.18(-0.22%) |
Jun 03, 2016 | 81.00 | 81.11 | 79.91 | 80.02 | 53,079 | -4.59(-5.42%) |
Jun 02, 2016 | 84.30 | 84.82 | 84.13 | 84.61 | 12,772 | +0.69(+0.82%) |
Jun 01, 2016 | 84.20 | 85.33 | 83.76 | 83.92 | 39,976 | +0.17(+0.20%) |
May 31, 2016 | 84.88 | 84.88 | 83.59 | 83.75 | 36,775 | -1.00(-1.18%) |
May 27, 2016 | 83.68 | 84.75 | 84.75 | 84.75 | 44,600 | +1.34(+1.61%) |
May 26, 2016 | 82.00 | 83.45 | 81.67 | 83.41 | 17,082 | +0.53(+0.64%) |
May 25, 2016 | 83.40 | 83.65 | 82.71 | 82.88 | 42,341 | +0.55(+0.67%) |
May 24, 2016 | 80.93 | 82.40 | 80.93 | 82.33 | 22,827 | +2.89(+3.64%) |
May 23, 2016 | 80.18 | 80.30 | 79.17 | 79.44 | 13,649 | +0.35(+0.44%) |
May 20, 2016 | 78.63 | 79.56 | 78.33 | 79.09 | 12,718 | +0.11(+0.14%) |
May 19, 2016 | 79.74 | 80.34 | 78.53 | 78.98 | 36,594 | +0.25(+0.32%) |
May 18, 2016 | 77.05 | 78.85 | 76.47 | 78.73 | 27,368 | +2.77(+3.65%) |
May 17, 2016 | 76.68 | 76.68 | 75.63 | 75.96 | 8,343 | -0.58(-0.76%) |
May 16, 2016 | 75.03 | 76.95 | 75.00 | 76.54 | 28,359 | -0.16(-0.21%) |
May 13, 2016 | 77.28 | 77.80 | 76.58 | 76.70 | 14,138 | -0.73(-0.94%) |
May 12, 2016 | 76.43 | 77.62 | 75.67 | 77.43 | 14,719 | +1.17(+1.53%) |
May 11, 2016 | 77.81 | 77.81 | 76.12 | 76.26 | 18,400 | -1.30(-1.68%) |
May 10, 2016 | 77.93 | 78.73 | 77.25 | 77.56 | 24,310 | -0.57(-0.73%) |
May 09, 2016 | 77.20 | 78.20 | 77.20 | 78.13 | 19,487 | +2.93(+3.90%) |
May 06, 2016 | 75.55 | 75.60 | 74.30 | 75.20 | 19,487 | -1.17(-1.53%) |
May 05, 2016 | 75.76 | 77.26 | 75.58 | 76.37 | 16,385 | +0.26(+0.35%) |
May 04, 2016 | 75.60 | 77.04 | 75.00 | 76.11 | 32,583 | +0.84(+1.11%) |
May 03, 2016 | 74.38 | 75.72 | 74.17 | 75.27 | 25,567 | +0.32(+0.42%) |