Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.59 | 72.59 | 72.32 | 72.34 | 27,326 | -0.11(-0.15%) |
Apr 27, 2017 | 72.49 | 72.55 | 72.30 | 72.45 | 28,505 | +0.04(+0.06%) |
Apr 26, 2017 | 72.49 | 72.68 | 72.39 | 72.41 | 44,684 | -0.04(-0.05%) |
Apr 25, 2017 | 72.23 | 72.54 | 72.23 | 72.44 | 35,579 | +0.47(+0.65%) |
Apr 24, 2017 | 71.91 | 72.05 | 71.84 | 71.97 | 59,207 | +0.73(+1.03%) |
Apr 21, 2017 | 71.36 | 71.41 | 71.10 | 71.24 | 53,021 | -0.18(-0.26%) |
Apr 20, 2017 | 71.09 | 71.56 | 71.00 | 71.42 | 36,558 | +0.52(+0.73%) |
Apr 19, 2017 | 71.23 | 71.34 | 70.82 | 70.90 | 31,028 | -0.15(-0.22%) |
Apr 18, 2017 | 71.05 | 71.17 | 70.84 | 71.06 | 64,337 | -0.18(-0.25%) |
Apr 17, 2017 | 70.77 | 71.23 | 70.76 | 71.23 | 25,181 | +0.57(+0.80%) |
Apr 13, 2017 | 71.00 | 71.21 | 70.67 | 70.67 | 49,091 | -0.46(-0.65%) |
Apr 12, 2017 | 71.30 | 71.32 | 71.02 | 71.13 | 27,882 | -0.23(-0.32%) |
Apr 11, 2017 | 71.37 | 71.38 | 70.90 | 71.36 | 39,871 | -0.11(-0.15%) |
Apr 10, 2017 | 71.53 | 71.73 | 71.36 | 71.47 | 79,314 | +0.01(+0.01%) |
Apr 07, 2017 | 71.47 | 71.66 | 71.29 | 71.46 | 27,135 | -0.05(-0.07%) |
Apr 06, 2017 | 71.43 | 71.64 | 71.30 | 71.51 | 19,046 | +0.15(+0.21%) |
Apr 05, 2017 | 71.80 | 72.11 | 71.35 | 71.36 | 77,746 | -0.22(-0.31%) |
Apr 04, 2017 | 71.41 | 71.58 | 71.32 | 71.58 | 60,697 | +0.06(+0.09%) |
Apr 03, 2017 | 71.66 | 71.66 | 71.11 | 71.52 | 105,468 | -0.06(-0.09%) |
Mar 31, 2017 | 71.69 | 71.81 | 71.58 | 71.58 | 33,623 | -0.19(-0.26%) |
Mar 30, 2017 | 71.54 | 71.84 | 71.47 | 71.77 | 61,038 | +0.21(+0.30%) |
Mar 29, 2017 | 71.44 | 71.60 | 71.33 | 71.55 | 44,434 | +0.08(+0.11%) |
Mar 28, 2017 | 70.92 | 71.61 | 70.90 | 71.48 | 32,199 | +0.50(+0.71%) |
Mar 27, 2017 | 70.51 | 71.07 | 70.40 | 70.97 | 79,961 | -0.03(-0.04%) |
Mar 24, 2017 | 71.21 | 71.34 | 70.80 | 71.00 | 45,841 | -0.11(-0.16%) |
Mar 23, 2017 | 71.06 | 71.48 | 71.01 | 71.11 | 31,794 | -0.10(-0.14%) |
Mar 22, 2017 | 70.99 | 71.28 | 70.91 | 71.21 | 34,607 | +0.15(+0.21%) |
Mar 21, 2017 | 72.12 | 72.16 | 71.00 | 71.06 | 74,530 | -0.85(-1.19%) |
Mar 20, 2017 | 72.04 | 72.11 | 71.83 | 71.91 | 61,850 | -0.13(-0.18%) |
Mar 17, 2017 | 72.30 | 72.30 | 72.04 | 72.04 | 28,987 | -0.13(-0.18%) |
Mar 16, 2017 | 72.36 | 72.36 | 72.05 | 72.17 | 32,511 | -0.06(-0.09%) |
Mar 15, 2017 | 71.85 | 72.38 | 71.84 | 72.24 | 43,357 | +0.51(+0.71%) |
Mar 14, 2017 | 71.79 | 71.79 | 71.55 | 71.72 | 28,214 | -0.22(-0.31%) |
Mar 13, 2017 | 71.95 | 71.99 | 71.80 | 71.94 | 36,638 | +0.02(+0.02%) |
Mar 10, 2017 | 72.06 | 72.06 | 71.64 | 71.93 | 31,073 | +0.25(+0.35%) |
Mar 09, 2017 | 71.65 | 71.78 | 71.40 | 71.68 | 58,511 | +0.07(+0.10%) |
Mar 08, 2017 | 71.80 | 71.87 | 71.56 | 71.61 | 101,559 | -0.10(-0.14%) |
Mar 07, 2017 | 71.79 | 71.94 | 71.66 | 71.71 | 43,545 | -0.23(-0.32%) |
Mar 06, 2017 | 71.86 | 72.02 | 71.71 | 71.94 | 46,620 | -0.19(-0.26%) |
Mar 03, 2017 | 72.07 | 72.14 | 71.94 | 72.12 | 30,990 | +0.04(+0.06%) |
Mar 02, 2017 | 72.47 | 72.47 | 72.04 | 72.08 | 157,931 | -0.40(-0.55%) |
Mar 01, 2017 | 72.05 | 72.64 | 72.05 | 72.48 | 63,984 | +1.00(+1.40%) |
Feb 28, 2017 | 71.55 | 71.61 | 71.38 | 71.48 | 63,938 | -0.17(-0.23%) |
Feb 27, 2017 | 71.51 | 71.70 | 71.44 | 71.64 | 72,299 | +0.11(+0.15%) |
Feb 24, 2017 | 71.11 | 71.55 | 71.11 | 71.54 | 36,429 | +0.10(+0.14%) |
Feb 23, 2017 | 71.56 | 71.56 | 71.19 | 71.44 | 58,819 | +0.04(+0.05%) |
Feb 22, 2017 | 71.33 | 71.46 | 71.25 | 71.41 | 26,830 | +0.00(+0.00%) |
Feb 21, 2017 | 71.10 | 71.49 | 71.10 | 71.41 | 58,018 | +0.41(+0.57%) |
Feb 17, 2017 | 71.00 | 71.00 | 71.00 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 71.00 | 71.00 | 70.65 | 70.92 | 94,562 | -0.04(-0.05%) |
Feb 15, 2017 | 70.52 | 71.01 | 70.52 | 70.95 | 48,162 | +0.38(+0.54%) |
Feb 14, 2017 | 70.23 | 70.57 | 70.14 | 70.57 | 80,513 | +0.30(+0.43%) |
Feb 13, 2017 | 69.97 | 70.35 | 69.97 | 70.27 | 57,836 | +0.41(+0.58%) |
Feb 10, 2017 | 69.74 | 69.93 | 69.72 | 69.87 | 79,796 | +0.26(+0.37%) |
Feb 09, 2017 | 69.32 | 69.71 | 69.32 | 69.61 | 39,948 | +0.38(+0.55%) |
Feb 08, 2017 | 69.10 | 69.27 | 68.99 | 69.23 | 75,715 | +0.07(+0.10%) |
Feb 07, 2017 | 69.26 | 69.34 | 69.11 | 69.16 | 54,397 | +0.02(+0.03%) |
Feb 06, 2017 | 69.13 | 69.20 | 68.99 | 69.14 | 74,350 | -0.07(-0.10%) |
Feb 03, 2017 | 69.01 | 69.26 | 68.96 | 69.21 | 52,435 | +0.46(+0.67%) |
Feb 02, 2017 | 68.67 | 68.85 | 68.57 | 68.75 | 47,985 | +0.04(+0.05%) |
Feb 01, 2017 | 68.84 | 68.98 | 68.53 | 68.72 | 76,096 | +0.04(+0.06%) |
Jan 31, 2017 | 68.54 | 68.67 | 68.35 | 68.67 | 80,439 | -0.06(-0.09%) |
Jan 30, 2017 | 68.84 | 68.84 | 68.41 | 68.74 | 63,011 | -0.41(-0.59%) |
Jan 27, 2017 | 69.28 | 69.28 | 69.09 | 69.14 | 35,999 | -0.08(-0.11%) |
Jan 26, 2017 | 69.20 | 69.29 | 69.16 | 69.22 | 72,386 | -0.01(-0.01%) |
Jan 25, 2017 | 69.03 | 69.24 | 68.94 | 69.23 | 73,442 | +0.56(+0.81%) |
Jan 24, 2017 | 68.38 | 68.79 | 68.27 | 68.67 | 31,729 | +0.36(+0.53%) |
Jan 23, 2017 | 68.37 | 68.47 | 68.03 | 68.31 | 36,876 | -0.15(-0.22%) |
Jan 20, 2017 | 68.47 | 68.59 | 68.28 | 68.46 | 34,601 | +0.22(+0.32%) |
Jan 19, 2017 | 68.46 | 68.51 | 68.14 | 68.24 | 34,233 | -0.19(-0.28%) |
Jan 18, 2017 | 68.38 | 68.44 | 68.26 | 68.44 | 24,701 | +0.13(+0.19%) |
Jan 17, 2017 | 68.32 | 68.44 | 68.19 | 68.30 | 45,117 | -0.23(-0.34%) |
Jan 13, 2017 | 68.53 | 68.53 | 68.53 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.44 | 68.44 | 67.98 | 68.44 | 79,301 | -0.11(-0.17%) |
Jan 11, 2017 | 68.36 | 68.56 | 68.14 | 68.56 | 34,638 | +0.18(+0.26%) |
Jan 10, 2017 | 68.40 | 68.69 | 68.25 | 68.38 | 29,135 | -0.05(-0.08%) |
Jan 09, 2017 | 68.54 | 68.58 | 68.36 | 68.44 | 25,141 | -0.18(-0.26%) |
Jan 06, 2017 | 68.41 | 68.74 | 68.22 | 68.61 | 32,557 | +0.27(+0.39%) |
Jan 05, 2017 | 68.31 | 68.38 | 68.08 | 68.35 | 49,641 | +0.04(+0.05%) |
Jan 04, 2017 | 68.13 | 68.41 | 68.13 | 68.31 | 90,168 | +0.31(+0.45%) |
Jan 03, 2017 | 67.91 | 68.09 | 67.61 | 68.00 | 101,728 | +0.53(+0.79%) |
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.27(-0.39%) | |
Dec 29, 2016 | 67.82 | 67.86 | 67.62 | 67.74 | 48,921 | -0.04(-0.05%) |
Dec 28, 2016 | 68.37 | 68.37 | 67.74 | 67.77 | 51,930 | -0.54(-0.79%) |
Dec 27, 2016 | 68.24 | 68.44 | 68.22 | 68.31 | 50,382 | +0.21(+0.31%) |
Dec 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | +0.07(+0.11%) | |
Dec 22, 2016 | 68.10 | 68.10 | 67.93 | 68.03 | 24,452 | -0.12(-0.18%) |
Dec 21, 2016 | 68.29 | 68.29 | 68.15 | 68.15 | 48,459 | -0.17(-0.25%) |
Dec 20, 2016 | 68.23 | 68.36 | 68.20 | 68.32 | 31,368 | +0.23(+0.34%) |
Dec 19, 2016 | 68.03 | 68.20 | 67.96 | 68.09 | 47,558 | +0.18(+0.27%) |
Dec 16, 2016 | 68.20 | 68.20 | 67.84 | 67.91 | 82,988 | -0.11(-0.17%) |
Dec 15, 2016 | 67.84 | 68.29 | 67.84 | 68.02 | 29,254 | +0.30(+0.44%) |
Dec 14, 2016 | 68.09 | 68.44 | 67.68 | 67.72 | 76,619 | -0.52(-0.76%) |
Dec 13, 2016 | 68.03 | 68.43 | 68.03 | 68.24 | 94,585 | +0.49(+0.73%) |
Dec 12, 2016 | 67.79 | 67.97 | 67.64 | 67.75 | 25,283 | -0.04(-0.06%) |
Dec 09, 2016 | 67.43 | 67.79 | 67.43 | 67.79 | 38,533 | +0.51(+0.76%) |
Dec 08, 2016 | 67.26 | 67.51 | 67.16 | 67.28 | 101,192 | +0.04(+0.07%) |
Dec 07, 2016 | 66.34 | 67.26 | 66.28 | 67.24 | 215,532 | +0.87(+1.31%) |
Dec 06, 2016 | 66.29 | 66.39 | 66.10 | 66.37 | 89,527 | +0.19(+0.29%) |
Dec 05, 2016 | 66.12 | 66.28 | 66.03 | 66.18 | 56,517 | +0.34(+0.52%) |
Dec 02, 2016 | 65.79 | 66.00 | 65.73 | 65.83 | 40,619 | +0.04(+0.07%) |
Dec 01, 2016 | 66.14 | 66.14 | 65.70 | 65.79 | 23,008 | -0.24(-0.36%) |
Nov 30, 2016 | 66.44 | 66.47 | 66.03 | 66.03 | 74,514 | -0.16(-0.24%) |
Nov 29, 2016 | 66.06 | 66.33 | 65.96 | 66.18 | 28,747 | +0.14(+0.21%) |
Nov 28, 2016 | 66.24 | 66.26 | 66.02 | 66.04 | 44,313 | -0.33(-0.50%) |
Nov 25, 2016 | 66.20 | 66.38 | 66.18 | 66.38 | 11,606 | +0.31(+0.47%) |
Nov 23, 2016 | 66.07 | 66.07 | 66.07 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 66.06 | 66.11 | 65.82 | 66.06 | 98,758 | +0.14(+0.21%) |
Nov 21, 2016 | 65.65 | 65.94 | 65.64 | 65.92 | 62,813 | +0.48(+0.73%) |
Nov 18, 2016 | 65.69 | 65.69 | 65.42 | 65.45 | 31,912 | -0.14(-0.22%) |
Nov 17, 2016 | 65.39 | 65.62 | 65.38 | 65.59 | 20,988 | +0.28(+0.43%) |
Nov 16, 2016 | 65.21 | 65.34 | 65.15 | 65.31 | 45,891 | -0.07(-0.11%) |
Nov 15, 2016 | 65.00 | 65.38 | 64.97 | 65.38 | 36,593 | +0.47(+0.73%) |
Nov 14, 2016 | 65.15 | 65.15 | 64.67 | 64.90 | 53,297 | -0.05(-0.08%) |
Nov 11, 2016 | 64.89 | 65.00 | 64.67 | 64.95 | 60,281 | -0.14(-0.22%) |
Nov 10, 2016 | 65.36 | 65.53 | 64.69 | 65.09 | 57,120 | +0.11(+0.16%) |
Nov 09, 2016 | 63.76 | 65.19 | 63.76 | 64.99 | 100,792 | +0.76(+1.19%) |
Nov 08, 2016 | 63.84 | 64.43 | 63.82 | 64.23 | 29,536 | +0.23(+0.36%) |
Nov 07, 2016 | 63.54 | 64.00 | 63.43 | 64.00 | 72,860 | +1.38(+2.20%) |
Nov 04, 2016 | 62.65 | 62.99 | 62.59 | 62.62 | 41,626 | -0.09(-0.14%) |
Nov 03, 2016 | 63.03 | 63.12 | 62.60 | 62.71 | 37,755 | -0.27(-0.43%) |
Nov 02, 2016 | 63.26 | 63.33 | 62.86 | 62.98 | 41,454 | -0.37(-0.58%) |
Nov 01, 2016 | 63.84 | 63.84 | 62.96 | 63.35 | 46,093 | -0.42(-0.66%) |
Oct 31, 2016 | 63.93 | 63.95 | 63.75 | 63.77 | 26,129 | -0.05(-0.08%) |
Oct 28, 2016 | 63.96 | 64.22 | 63.66 | 63.82 | 30,682 | -0.25(-0.39%) |
Oct 27, 2016 | 64.44 | 64.44 | 64.06 | 64.07 | 54,623 | -0.12(-0.19%) |
Oct 26, 2016 | 64.06 | 64.36 | 63.93 | 64.19 | 21,844 | -0.12(-0.19%) |
Oct 25, 2016 | 64.44 | 64.51 | 64.28 | 64.31 | 28,838 | -0.18(-0.27%) |
Oct 24, 2016 | 64.47 | 64.59 | 64.42 | 64.49 | 21,909 | +0.33(+0.51%) |
Oct 21, 2016 | 63.94 | 64.21 | 63.86 | 64.16 | 19,511 | +0.00(+0.00%) |
Oct 20, 2016 | 64.12 | 64.31 | 63.94 | 64.16 | 22,500 | -0.09(-0.14%) |
Oct 19, 2016 | 64.19 | 64.36 | 64.10 | 64.25 | 20,903 | +0.14(+0.22%) |
Oct 18, 2016 | 64.33 | 64.33 | 64.01 | 64.11 | 45,506 | +0.39(+0.61%) |
Oct 17, 2016 | 63.86 | 63.97 | 63.66 | 63.72 | 18,031 | -0.21(-0.33%) |
Oct 14, 2016 | 64.19 | 64.37 | 63.94 | 63.94 | 26,607 | +0.00(+0.00%) |
Oct 13, 2016 | 63.66 | 64.04 | 63.38 | 63.93 | 33,903 | -0.18(-0.29%) |
Oct 12, 2016 | 63.97 | 64.26 | 63.97 | 64.12 | 26,970 | +0.11(+0.17%) |
Oct 11, 2016 | 64.71 | 64.71 | 63.79 | 64.01 | 38,455 | -0.80(-1.23%) |
Oct 10, 2016 | 64.73 | 64.94 | 64.73 | 64.80 | 16,063 | +0.30(+0.46%) |
Oct 07, 2016 | 64.73 | 64.73 | 64.25 | 64.51 | 19,430 | -0.16(-0.24%) |
Oct 06, 2016 | 64.59 | 64.70 | 64.38 | 64.66 | 17,294 | +0.01(+0.01%) |
Oct 05, 2016 | 64.54 | 64.75 | 64.54 | 64.65 | 41,168 | +0.31(+0.48%) |
Oct 04, 2016 | 64.72 | 64.77 | 64.16 | 64.35 | 40,025 | -0.29(-0.45%) |
Oct 03, 2016 | 64.71 | 64.71 | 64.48 | 64.64 | 33,927 | -0.15(-0.23%) |
Sep 30, 2016 | 64.55 | 65.01 | 64.54 | 64.79 | 37,050 | +0.47(+0.74%) |
Sep 29, 2016 | 64.81 | 64.93 | 64.17 | 64.31 | 20,443 | -0.62(-0.96%) |
Sep 28, 2016 | 64.66 | 64.94 | 64.42 | 64.94 | 26,477 | +0.33(+0.50%) |
Sep 27, 2016 | 64.13 | 64.61 | 64.13 | 64.61 | 40,332 | +0.44(+0.68%) |
Sep 26, 2016 | 64.47 | 64.47 | 64.13 | 64.17 | 36,716 | -0.55(-0.85%) |
Sep 23, 2016 | 64.95 | 64.95 | 64.71 | 64.73 | 34,172 | -0.34(-0.53%) |
Sep 22, 2016 | 65.02 | 65.17 | 64.97 | 65.07 | 86,074 | +0.36(+0.56%) |
Sep 21, 2016 | 64.28 | 64.75 | 64.03 | 64.71 | 18,812 | +0.68(+1.06%) |
Sep 20, 2016 | 64.25 | 64.27 | 64.03 | 64.03 | 17,157 | +0.05(+0.07%) |
Sep 19, 2016 | 64.19 | 64.39 | 63.89 | 63.99 | 16,948 | -0.01(-0.01%) |
Sep 16, 2016 | 64.06 | 64.08 | 63.78 | 63.99 | 15,253 | -0.25(-0.39%) |
Sep 15, 2016 | 63.51 | 64.35 | 63.51 | 64.25 | 17,957 | +0.66(+1.03%) |
Sep 14, 2016 | 63.66 | 64.03 | 63.45 | 63.59 | 21,760 | -0.02(-0.03%) |
Sep 13, 2016 | 64.10 | 64.10 | 63.45 | 63.61 | 35,585 | -0.93(-1.45%) |
Sep 12, 2016 | 63.28 | 64.64 | 63.27 | 64.55 | 20,759 | +0.95(+1.50%) |
Sep 09, 2016 | 64.70 | 64.70 | 63.59 | 63.59 | 74,535 | -1.55(-2.39%) |
Sep 08, 2016 | 65.12 | 65.21 | 65.06 | 65.15 | 16,467 | -0.08(-0.12%) |
Sep 07, 2016 | 65.18 | 65.31 | 65.08 | 65.23 | 19,217 | -0.05(-0.08%) |
Sep 06, 2016 | 65.14 | 65.28 | 64.98 | 65.28 | 18,680 | +0.25(+0.39%) |
Sep 02, 2016 | 65.03 | 65.03 | 65.03 | 65.03 | 44,308 | +0.23(+0.35%) |
Sep 01, 2016 | 64.82 | 64.82 | 64.45 | 64.80 | 47,240 | +0.00(+0.00%) |
Aug 31, 2016 | 64.86 | 64.86 | 64.55 | 64.80 | 24,118 | -0.10(-0.16%) |
Aug 30, 2016 | 65.01 | 65.07 | 64.75 | 64.90 | 31,769 | -0.15(-0.23%) |
Aug 29, 2016 | 64.87 | 65.11 | 64.78 | 65.05 | 18,558 | +0.36(+0.55%) |
Aug 26, 2016 | 64.86 | 65.20 | 64.45 | 64.69 | 43,275 | -0.10(-0.16%) |
Aug 25, 2016 | 64.80 | 64.96 | 64.63 | 64.80 | 36,015 | -0.09(-0.13%) |
Aug 24, 2016 | 65.17 | 65.17 | 64.78 | 64.89 | 29,440 | -0.31(-0.48%) |
Aug 23, 2016 | 65.24 | 65.39 | 65.19 | 65.20 | 33,915 | +0.11(+0.17%) |
Aug 22, 2016 | 65.03 | 65.14 | 64.90 | 65.09 | 27,325 | -0.02(-0.03%) |
Aug 19, 2016 | 64.92 | 65.14 | 64.88 | 65.10 | 46,385 | -0.09(-0.13%) |
Aug 18, 2016 | 65.10 | 65.22 | 65.04 | 65.19 | 15,463 | +0.06(+0.09%) |
Aug 17, 2016 | 64.96 | 65.13 | 64.72 | 65.13 | 40,189 | +0.14(+0.21%) |
Aug 16, 2016 | 65.16 | 65.17 | 64.98 | 64.99 | 26,199 | -0.32(-0.49%) |
Aug 15, 2016 | 65.26 | 65.41 | 65.26 | 65.31 | 34,871 | +0.18(+0.28%) |
Aug 12, 2016 | 65.04 | 65.18 | 65.02 | 65.13 | 43,738 | -0.07(-0.11%) |
Aug 11, 2016 | 65.07 | 65.27 | 65.02 | 65.20 | 59,678 | +0.31(+0.47%) |
Aug 10, 2016 | 65.07 | 65.08 | 64.82 | 64.89 | 23,549 | -0.15(-0.23%) |
Aug 09, 2016 | 65.05 | 65.20 | 64.97 | 65.04 | 23,464 | +0.05(+0.08%) |
Aug 08, 2016 | 65.11 | 65.11 | 64.90 | 64.99 | 18,874 | -0.05(-0.08%) |
Aug 05, 2016 | 64.73 | 65.04 | 64.73 | 65.04 | 31,684 | +0.53(+0.83%) |
Aug 04, 2016 | 64.45 | 64.57 | 64.41 | 64.51 | 41,822 | +0.09(+0.14%) |
Aug 03, 2016 | 64.23 | 64.44 | 64.23 | 64.42 | 79,592 | +0.17(+0.27%) |
Aug 02, 2016 | 64.59 | 64.59 | 63.99 | 64.25 | 47,098 | -0.40(-0.62%) |
Aug 01, 2016 | 64.64 | 64.83 | 64.51 | 64.65 | 45,589 | -0.06(-0.09%) |
Jul 29, 2016 | 64.46 | 64.77 | 64.46 | 64.71 | 24,914 | +0.15(+0.23%) |
Jul 28, 2016 | 64.48 | 64.61 | 64.31 | 64.56 | 38,718 | +0.10(+0.15%) |
Jul 27, 2016 | 64.70 | 64.70 | 64.33 | 64.47 | 27,668 | -0.06(-0.09%) |
Jul 26, 2016 | 64.46 | 64.66 | 64.31 | 64.53 | 14,538 | -0.03(-0.05%) |
Jul 25, 2016 | 64.70 | 64.71 | 64.37 | 64.56 | 23,241 | -0.14(-0.22%) |
Jul 22, 2016 | 64.46 | 64.74 | 64.41 | 64.70 | 35,304 | +0.22(+0.34%) |
Jul 21, 2016 | 64.66 | 64.71 | 64.29 | 64.48 | 16,341 | -0.24(-0.36%) |
Jul 20, 2016 | 64.56 | 64.76 | 64.48 | 64.72 | 31,572 | +0.28(+0.43%) |
Jul 19, 2016 | 64.34 | 64.44 | 64.30 | 64.44 | 25,599 | -0.08(-0.12%) |
Jul 18, 2016 | 64.40 | 64.55 | 64.34 | 64.52 | 37,468 | +0.18(+0.29%) |
Jul 15, 2016 | 64.55 | 64.59 | 64.17 | 64.34 | 32,566 | -0.05(-0.08%) |
Jul 14, 2016 | 64.46 | 64.54 | 64.27 | 64.39 | 63,814 | +0.35(+0.55%) |
Jul 13, 2016 | 64.12 | 64.12 | 63.91 | 64.04 | 31,168 | +0.02(+0.03%) |
Jul 12, 2016 | 63.87 | 64.12 | 63.87 | 64.02 | 66,100 | +0.41(+0.65%) |
Jul 11, 2016 | 63.54 | 63.81 | 63.47 | 63.61 | 51,083 | +0.24(+0.37%) |
Jul 08, 2016 | 62.90 | 63.43 | 62.50 | 63.37 | 28,627 | +0.87(+1.40%) |
Jul 07, 2016 | 62.57 | 62.82 | 62.26 | 62.50 | 35,289 | -0.03(-0.06%) |
Jul 06, 2016 | 62.06 | 62.54 | 61.81 | 62.54 | 35,127 | +0.35(+0.56%) |
Jul 05, 2016 | 62.38 | 62.38 | 62.02 | 62.19 | 49,225 | -0.37(-0.59%) |
Jul 01, 2016 | 62.39 | 62.55 | 62.55 | 62.55 | 67,436 | +0.10(+0.15%) |
Jun 30, 2016 | 61.74 | 62.46 | 61.65 | 62.46 | 108,944 | +0.87(+1.41%) |
Jun 29, 2016 | 61.08 | 61.67 | 61.08 | 61.59 | 74,227 | +0.97(+1.59%) |
Jun 28, 2016 | 60.26 | 60.62 | 60.04 | 60.62 | 113,151 | +1.06(+1.77%) |
Jun 27, 2016 | 60.09 | 60.09 | 59.27 | 59.57 | 88,476 | -1.01(-1.67%) |
Jun 24, 2016 | 60.70 | 61.63 | 60.40 | 60.58 | 107,238 | -2.14(-3.41%) |
Jun 23, 2016 | 62.52 | 62.72 | 62.33 | 62.72 | 39,884 | +0.80(+1.30%) |
Jun 22, 2016 | 62.08 | 62.35 | 61.92 | 61.92 | 54,864 | -0.12(-0.20%) |
Jun 21, 2016 | 62.05 | 62.19 | 61.88 | 62.04 | 48,856 | +0.13(+0.21%) |
Jun 20, 2016 | 62.13 | 62.42 | 61.87 | 61.91 | 24,060 | +0.34(+0.55%) |
Jun 17, 2016 | 61.80 | 61.80 | 61.35 | 61.57 | 451,911 | -0.22(-0.36%) |
Jun 16, 2016 | 61.29 | 61.81 | 60.99 | 61.79 | 49,715 | +0.18(+0.29%) |
Jun 15, 2016 | 61.85 | 62.02 | 61.57 | 61.61 | 28,798 | -0.10(-0.15%) |
Jun 14, 2016 | 61.67 | 61.84 | 61.41 | 61.71 | 34,437 | -0.14(-0.22%) |
Jun 13, 2016 | 62.10 | 62.37 | 61.81 | 61.85 | 18,307 | -0.43(-0.68%) |
Jun 10, 2016 | 62.30 | 62.46 | 62.06 | 62.27 | 18,930 | -0.53(-0.84%) |
Jun 09, 2016 | 62.78 | 62.85 | 62.56 | 62.80 | 34,326 | -0.09(-0.14%) |
Jun 08, 2016 | 62.77 | 62.91 | 62.70 | 62.89 | 26,427 | +0.22(+0.35%) |
Jun 07, 2016 | 62.72 | 62.87 | 62.65 | 62.67 | 44,265 | +0.03(+0.06%) |
Jun 06, 2016 | 62.42 | 62.73 | 62.40 | 62.64 | 33,779 | +0.31(+0.50%) |
Jun 03, 2016 | 62.40 | 62.43 | 61.93 | 62.33 | 43,723 | -0.17(-0.28%) |
Jun 02, 2016 | 62.22 | 62.50 | 62.07 | 62.50 | 19,621 | +0.18(+0.29%) |
Jun 01, 2016 | 62.01 | 62.36 | 61.90 | 62.32 | 50,334 | +0.08(+0.13%) |
May 31, 2016 | 62.40 | 62.43 | 62.00 | 62.24 | 37,448 | -0.07(-0.11%) |
May 27, 2016 | 62.13 | 62.31 | 62.31 | 62.31 | 55,242 | +0.26(+0.42%) |
May 26, 2016 | 62.02 | 62.13 | 61.94 | 62.05 | 73,189 | -0.02(-0.04%) |
May 25, 2016 | 61.77 | 62.18 | 61.77 | 62.07 | 49,429 | +0.47(+0.76%) |
May 24, 2016 | 61.02 | 61.71 | 61.02 | 61.61 | 89,277 | +0.78(+1.29%) |
May 23, 2016 | 60.90 | 61.03 | 60.79 | 60.82 | 47,892 | -0.11(-0.19%) |
May 20, 2016 | 60.82 | 61.15 | 60.82 | 60.94 | 32,386 | +0.36(+0.60%) |
May 19, 2016 | 60.59 | 60.61 | 60.17 | 60.57 | 27,701 | -0.25(-0.41%) |
May 18, 2016 | 60.65 | 61.19 | 60.46 | 60.82 | 49,449 | +0.07(+0.11%) |
May 17, 2016 | 61.14 | 61.29 | 60.57 | 60.75 | 56,249 | -0.60(-0.98%) |
May 16, 2016 | 60.81 | 61.47 | 60.79 | 61.35 | 41,433 | +0.58(+0.96%) |
May 13, 2016 | 61.16 | 61.28 | 60.68 | 60.77 | 489,134 | -0.50(-0.82%) |
May 12, 2016 | 61.52 | 61.52 | 60.95 | 61.27 | 73,556 | +0.02(+0.03%) |
May 11, 2016 | 61.62 | 61.70 | 61.26 | 61.26 | 41,027 | -0.56(-0.90%) |
May 10, 2016 | 61.32 | 61.81 | 61.32 | 61.81 | 52,094 | +0.76(+1.24%) |
May 09, 2016 | 61.08 | 61.19 | 60.92 | 61.06 | 20,506 | +0.07(+0.11%) |
May 06, 2016 | 60.59 | 61.00 | 60.48 | 60.99 | 33,851 | +0.21(+0.34%) |
May 05, 2016 | 60.90 | 61.05 | 60.64 | 60.78 | 36,721 | +0.00(+0.00%) |
May 04, 2016 | 60.92 | 61.02 | 60.62 | 60.78 | 59,568 | -0.37(-0.61%) |
May 03, 2016 | 61.36 | 61.36 | 60.91 | 61.15 | 40,631 | -0.48(-0.78%) |