Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.99 | 86.15 | 84.52 | 84.55 | 566,006 | -1.17(-1.36%) |
Apr 27, 2017 | 86.10 | 86.96 | 85.19 | 85.72 | 515,899 | +0.15(+0.17%) |
Apr 26, 2017 | 84.91 | 86.22 | 84.91 | 85.57 | 672,410 | +0.69(+0.81%) |
Apr 25, 2017 | 86.75 | 83.36 | 84.89 | 1,352,677 | +1.53(+1.83%) | |
Apr 24, 2017 | 81.91 | 83.44 | 80.99 | 83.36 | 839,417 | +2.66(+3.29%) |
Apr 21, 2017 | 81.11 | 81.13 | 79.82 | 80.70 | 574,312 | -0.46(-0.56%) |
Apr 20, 2017 | 80.47 | 81.38 | 80.46 | 81.16 | 505,119 | +1.06(+1.33%) |
Apr 19, 2017 | 80.58 | 82.12 | 79.96 | 80.10 | 888,901 | +0.31(+0.39%) |
Apr 18, 2017 | 79.28 | 79.97 | 78.93 | 79.79 | 635,185 | +0.16(+0.20%) |
Apr 17, 2017 | 78.84 | 79.86 | 78.84 | 79.63 | 424,935 | +1.03(+1.31%) |
Apr 13, 2017 | 78.41 | 79.74 | 78.13 | 78.60 | 951,967 | -0.04(-0.04%) |
Apr 12, 2017 | 80.72 | 80.72 | 78.44 | 78.64 | 795,844 | -2.19(-2.71%) |
Apr 11, 2017 | 80.10 | 80.87 | 79.71 | 80.83 | 590,344 | +0.50(+0.62%) |
Apr 10, 2017 | 80.65 | 81.34 | 79.63 | 80.32 | 811,308 | -0.37(-0.46%) |
Apr 07, 2017 | 80.46 | 81.43 | 80.03 | 80.69 | 809,491 | +0.11(+0.13%) |
Apr 06, 2017 | 79.56 | 80.68 | 78.55 | 80.59 | 1,031,483 | +0.77(+0.97%) |
Apr 05, 2017 | 81.65 | 82.09 | 79.73 | 79.81 | 1,174,370 | -1.47(-1.81%) |
Apr 04, 2017 | 82.64 | 82.70 | 80.80 | 81.28 | 1,073,101 | -1.78(-2.15%) |
Apr 03, 2017 | 84.52 | 84.74 | 82.50 | 83.07 | 863,766 | -1.44(-1.71%) |
Mar 31, 2017 | 85.17 | 85.41 | 84.47 | 84.51 | 570,905 | -0.58(-0.68%) |
Mar 30, 2017 | 85.39 | 86.33 | 84.89 | 85.09 | 564,810 | -0.33(-0.38%) |
Mar 29, 2017 | 86.73 | 86.73 | 85.12 | 85.41 | 792,351 | -1.38(-1.59%) |
Mar 28, 2017 | 85.24 | 87.57 | 85.24 | 86.79 | 931,443 | +1.51(+1.77%) |
Mar 27, 2017 | 84.35 | 85.53 | 82.88 | 85.28 | 792,955 | -0.12(-0.14%) |
Mar 24, 2017 | 85.80 | 86.12 | 84.98 | 85.41 | 618,689 | +0.04(+0.04%) |
Mar 23, 2017 | 85.59 | 86.68 | 85.19 | 85.37 | 951,354 | -0.36(-0.42%) |
Mar 22, 2017 | 83.22 | 85.78 | 82.44 | 85.73 | 1,288,883 | +3.15(+3.81%) |
Mar 21, 2017 | 85.95 | 86.05 | 82.54 | 82.58 | 1,140,506 | -2.94(-3.43%) |
Mar 20, 2017 | 86.17 | 86.22 | 85.30 | 85.52 | 1,035,339 | -0.55(-0.64%) |
Mar 17, 2017 | 87.17 | 87.17 | 85.19 | 86.07 | 1,295,842 | -0.56(-0.65%) |
Mar 16, 2017 | 86.72 | 87.27 | 85.38 | 86.63 | 1,238,385 | +0.19(+0.22%) |
Mar 15, 2017 | 85.23 | 86.64 | 84.98 | 86.44 | 1,606,166 | +1.72(+2.03%) |
Mar 14, 2017 | 84.98 | 85.00 | 82.86 | 84.72 | 1,434,490 | -0.53(-0.63%) |
Mar 13, 2017 | 87.05 | 87.15 | 84.58 | 85.26 | 1,848,058 | -1.97(-2.26%) |
Mar 10, 2017 | 87.35 | 88.31 | 85.19 | 87.23 | 1,897,034 | +0.28(+0.32%) |
Mar 09, 2017 | 88.93 | 89.16 | 86.07 | 86.95 | 1,784,357 | -1.94(-2.18%) |
Mar 08, 2017 | 91.38 | 91.99 | 88.35 | 88.88 | 2,177,919 | -2.24(-2.46%) |
Mar 07, 2017 | 97.08 | 97.25 | 89.85 | 91.13 | 4,608,681 | -10.00(-9.89%) |
Mar 06, 2017 | 101.03 | 101.40 | 99.44 | 101.12 | 1,585,156 | +1.30(+1.30%) |
Mar 03, 2017 | 99.79 | 101.10 | 98.87 | 99.83 | 487,075 | +0.19(+0.19%) |
Mar 02, 2017 | 99.66 | 100.18 | 99.00 | 99.63 | 408,531 | +0.15(+0.15%) |
Mar 01, 2017 | 98.07 | 100.33 | 98.07 | 99.48 | 661,051 | +2.39(+2.46%) |
Feb 28, 2017 | 98.21 | 98.42 | 96.93 | 97.09 | 542,836 | -1.78(-1.80%) |
Feb 27, 2017 | 97.19 | 98.91 | 97.19 | 98.87 | 590,804 | +1.23(+1.26%) |
Feb 24, 2017 | 95.82 | 97.64 | 95.54 | 97.64 | 365,304 | +1.13(+1.17%) |
Feb 23, 2017 | 98.13 | 98.30 | 96.03 | 96.51 | 414,823 | -1.10(-1.13%) |
Feb 22, 2017 | 97.46 | 98.08 | 97.30 | 97.62 | 528,505 | +0.19(+0.20%) |
Feb 21, 2017 | 97.91 | 98.39 | 96.65 | 97.43 | 541,678 | +0.42(+0.43%) |
Feb 17, 2017 | 97.01 | 97.01 | 97.01 | 0 | -0.50(-0.51%) | |
Feb 16, 2017 | 97.59 | 97.89 | 96.39 | 97.50 | 622,974 | -0.03(-0.03%) |
Feb 15, 2017 | 96.06 | 97.96 | 95.80 | 97.53 | 499,320 | +1.35(+1.40%) |
Feb 14, 2017 | 95.37 | 96.35 | 94.70 | 96.18 | 424,536 | +0.81(+0.85%) |
Feb 13, 2017 | 96.30 | 96.30 | 94.93 | 95.38 | 592,857 | -0.20(-0.21%) |
Feb 10, 2017 | 97.60 | 97.60 | 95.35 | 95.58 | 561,524 | -1.37(-1.41%) |
Feb 09, 2017 | 95.28 | 97.08 | 94.62 | 96.94 | 816,820 | +1.66(+1.75%) |
Feb 08, 2017 | 93.54 | 96.24 | 93.40 | 95.28 | 1,114,496 | +3.71(+4.06%) |
Feb 07, 2017 | 91.70 | 91.70 | 90.67 | 91.56 | 490,471 | +0.04(+0.04%) |
Feb 06, 2017 | 91.99 | 92.21 | 90.87 | 91.53 | 358,450 | -0.27(-0.30%) |
Feb 03, 2017 | 91.13 | 92.65 | 90.94 | 91.80 | 405,427 | +1.17(+1.30%) |
Feb 02, 2017 | 91.18 | 91.55 | 90.05 | 90.63 | 378,572 | -0.54(-0.60%) |
Feb 01, 2017 | 90.91 | 91.96 | 90.67 | 91.17 | 580,068 | +0.49(+0.54%) |
Jan 31, 2017 | 91.38 | 91.38 | 90.22 | 90.68 | 578,793 | -0.65(-0.71%) |
Jan 30, 2017 | 91.38 | 92.16 | 90.34 | 91.33 | 626,531 | -0.83(-0.90%) |
Jan 27, 2017 | 92.67 | 92.80 | 91.52 | 92.16 | 504,906 | -0.74(-0.80%) |
Jan 26, 2017 | 92.37 | 93.16 | 91.93 | 92.91 | 538,356 | +0.68(+0.74%) |
Jan 25, 2017 | 89.12 | 92.48 | 89.12 | 92.22 | 927,434 | +3.37(+3.80%) |
Jan 24, 2017 | 86.32 | 88.91 | 86.32 | 88.85 | 1,015,762 | +2.61(+3.03%) |
Jan 23, 2017 | 87.11 | 87.34 | 85.97 | 86.24 | 416,776 | -0.99(-1.13%) |
Jan 20, 2017 | 88.26 | 88.50 | 86.59 | 87.23 | 565,199 | -1.08(-1.22%) |
Jan 19, 2017 | 89.16 | 89.78 | 87.62 | 88.31 | 313,828 | -0.66(-0.74%) |
Jan 18, 2017 | 88.65 | 89.11 | 88.20 | 88.96 | 340,009 | +0.54(+0.61%) |
Jan 17, 2017 | 89.41 | 89.79 | 87.82 | 88.42 | 436,359 | -1.73(-1.91%) |
Jan 13, 2017 | 90.15 | 90.15 | 90.15 | 0 | +1.09(+1.22%) | |
Jan 12, 2017 | 89.21 | 89.21 | 87.75 | 89.06 | 480,152 | +0.02(+0.02%) |
Jan 11, 2017 | 89.41 | 89.52 | 88.50 | 89.04 | 436,666 | -0.20(-0.23%) |
Jan 10, 2017 | 88.47 | 89.71 | 88.42 | 89.24 | 564,280 | +0.70(+0.79%) |
Jan 09, 2017 | 89.37 | 89.69 | 88.35 | 88.54 | 565,070 | -0.97(-1.09%) |
Jan 06, 2017 | 89.35 | 90.59 | 88.93 | 89.51 | 497,670 | +0.42(+0.47%) |
Jan 05, 2017 | 90.25 | 90.52 | 89.03 | 89.09 | 589,079 | -1.65(-1.82%) |
Jan 04, 2017 | 88.05 | 90.83 | 88.05 | 90.74 | 868,517 | +2.71(+3.08%) |
Jan 03, 2017 | 87.77 | 88.43 | 86.33 | 88.03 | 968,992 | +0.38(+0.43%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.60(-0.68%) | |
Dec 29, 2016 | 88.20 | 88.97 | 87.81 | 88.25 | 453,074 | -0.07(-0.08%) |
Dec 28, 2016 | 89.91 | 90.40 | 88.20 | 88.32 | 368,404 | -1.84(-2.04%) |
Dec 27, 2016 | 90.43 | 90.85 | 89.72 | 90.16 | 342,127 | +0.18(+0.20%) |
Dec 23, 2016 | 89.98 | 89.98 | 89.98 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 91.83 | 91.83 | 89.48 | 89.99 | 642,302 | -1.69(-1.84%) |
Dec 21, 2016 | 93.37 | 94.03 | 91.67 | 91.68 | 494,354 | -1.30(-1.39%) |
Dec 20, 2016 | 91.72 | 93.18 | 91.72 | 92.98 | 563,512 | +1.56(+1.71%) |
Dec 19, 2016 | 91.15 | 91.51 | 89.73 | 91.41 | 473,087 | +0.41(+0.45%) |
Dec 16, 2016 | 90.49 | 91.53 | 90.42 | 91.00 | 1,472,292 | +1.06(+1.17%) |
Dec 15, 2016 | 89.96 | 90.77 | 89.38 | 89.94 | 606,869 | +0.48(+0.54%) |
Dec 14, 2016 | 89.99 | 90.73 | 89.30 | 89.46 | 500,765 | -0.52(-0.57%) |
Dec 13, 2016 | 90.62 | 91.38 | 89.33 | 89.98 | 737,191 | -0.57(-0.63%) |
Dec 12, 2016 | 91.15 | 91.97 | 89.13 | 90.55 | 754,892 | -1.34(-1.45%) |
Dec 09, 2016 | 93.11 | 93.45 | 91.75 | 91.88 | 712,876 | -1.32(-1.41%) |
Dec 08, 2016 | 93.47 | 93.88 | 91.56 | 93.20 | 1,054,457 | +0.21(+0.23%) |
Dec 07, 2016 | 90.88 | 94.72 | 90.05 | 92.99 | 1,450,271 | +1.74(+1.90%) |
Dec 06, 2016 | 90.42 | 91.28 | 89.41 | 91.25 | 728,511 | +0.93(+1.03%) |
Dec 05, 2016 | 89.26 | 91.95 | 89.10 | 90.32 | 912,592 | +1.69(+1.90%) |
Dec 02, 2016 | 89.87 | 89.87 | 88.28 | 88.63 | 794,184 | -1.31(-1.46%) |
Dec 01, 2016 | 87.66 | 90.03 | 87.50 | 89.94 | 1,668,160 | +2.10(+2.40%) |
Nov 30, 2016 | 89.37 | 89.59 | 86.97 | 87.84 | 2,345,840 | -1.11(-1.25%) |
Nov 29, 2016 | 85.67 | 91.17 | 85.65 | 88.95 | 6,029,359 | +9.96(+12.60%) |
Nov 28, 2016 | 79.61 | 80.35 | 78.57 | 78.99 | 1,533,306 | -0.20(-0.25%) |
Nov 25, 2016 | 78.59 | 79.92 | 78.56 | 79.19 | 697,930 | +0.95(+1.22%) |
Nov 23, 2016 | 78.24 | 78.24 | 78.24 | 0 | +0.88(+1.14%) | |
Nov 22, 2016 | 76.21 | 77.50 | 75.82 | 77.36 | 719,552 | +1.28(+1.68%) |
Nov 21, 2016 | 75.94 | 76.22 | 75.35 | 76.08 | 426,434 | +0.52(+0.69%) |
Nov 18, 2016 | 76.64 | 76.73 | 75.54 | 75.56 | 608,938 | -0.96(-1.26%) |
Nov 17, 2016 | 75.19 | 76.62 | 75.12 | 76.52 | 705,642 | +1.39(+1.85%) |
Nov 16, 2016 | 74.83 | 75.16 | 74.62 | 75.13 | 533,127 | +0.09(+0.12%) |
Nov 15, 2016 | 73.99 | 75.36 | 73.99 | 75.04 | 629,108 | +1.09(+1.48%) |
Nov 14, 2016 | 72.41 | 74.70 | 72.41 | 73.95 | 1,082,163 | +1.83(+2.54%) |
Nov 11, 2016 | 69.01 | 72.28 | 68.86 | 72.12 | 1,024,638 | +2.85(+4.11%) |
Nov 10, 2016 | 68.56 | 69.73 | 68.05 | 69.27 | 882,628 | +1.15(+1.69%) |
Nov 09, 2016 | 66.43 | 68.34 | 65.58 | 68.12 | 793,166 | +0.51(+0.75%) |
Nov 08, 2016 | 66.89 | 67.78 | 66.54 | 67.61 | 546,273 | +0.68(+1.02%) |
Nov 07, 2016 | 66.86 | 67.32 | 66.48 | 66.93 | 682,010 | +1.23(+1.87%) |
Nov 04, 2016 | 64.98 | 65.88 | 64.63 | 65.70 | 771,423 | +0.60(+0.93%) |
Nov 03, 2016 | 66.31 | 66.59 | 64.97 | 65.10 | 662,819 | -1.41(-2.11%) |
Nov 02, 2016 | 66.47 | 66.94 | 66.13 | 66.50 | 810,079 | -0.26(-0.39%) |
Nov 01, 2016 | 69.39 | 69.51 | 66.51 | 66.76 | 1,234,118 | -2.51(-3.62%) |
Oct 31, 2016 | 69.42 | 69.49 | 68.99 | 69.27 | 584,217 | -0.03(-0.04%) |
Oct 28, 2016 | 68.81 | 69.69 | 68.71 | 69.30 | 600,521 | +0.52(+0.75%) |
Oct 27, 2016 | 70.69 | 70.74 | 68.69 | 68.78 | 731,419 | -1.61(-2.28%) |
Oct 26, 2016 | 70.31 | 71.07 | 69.92 | 70.39 | 670,596 | -0.33(-0.47%) |
Oct 25, 2016 | 71.68 | 72.03 | 70.11 | 70.72 | 597,588 | -1.16(-1.62%) |
Oct 24, 2016 | 72.20 | 72.21 | 71.32 | 71.88 | 511,265 | +0.39(+0.55%) |
Oct 21, 2016 | 70.73 | 71.67 | 70.49 | 71.49 | 422,273 | +0.55(+0.78%) |
Oct 20, 2016 | 71.24 | 71.24 | 70.40 | 70.94 | 570,425 | -0.37(-0.51%) |
Oct 19, 2016 | 71.11 | 71.73 | 70.84 | 71.31 | 736,307 | +0.17(+0.23%) |
Oct 18, 2016 | 72.32 | 72.42 | 70.98 | 71.14 | 741,729 | -0.43(-0.60%) |
Oct 17, 2016 | 72.00 | 72.58 | 71.24 | 71.57 | 626,833 | -0.46(-0.64%) |
Oct 14, 2016 | 72.88 | 73.27 | 71.92 | 72.03 | 447,769 | -0.40(-0.55%) |
Oct 13, 2016 | 72.05 | 72.71 | 71.28 | 72.43 | 617,814 | -0.16(-0.22%) |
Oct 12, 2016 | 72.78 | 73.00 | 72.51 | 72.58 | 923,231 | -0.17(-0.23%) |
Oct 11, 2016 | 73.76 | 73.96 | 72.46 | 72.75 | 744,653 | -0.92(-1.25%) |
Oct 10, 2016 | 73.81 | 74.80 | 73.63 | 73.67 | 587,931 | -0.14(-0.19%) |
Oct 07, 2016 | 74.34 | 74.34 | 73.37 | 73.81 | 809,122 | -0.84(-1.12%) |
Oct 06, 2016 | 74.28 | 74.72 | 73.75 | 74.65 | 612,059 | -0.03(-0.03%) |
Oct 05, 2016 | 75.04 | 75.45 | 74.63 | 74.67 | 564,479 | +0.05(+0.07%) |
Oct 04, 2016 | 74.95 | 75.50 | 74.15 | 74.62 | 974,086 | -0.06(-0.08%) |
Oct 03, 2016 | 73.58 | 74.70 | 73.35 | 74.68 | 900,411 | +1.00(+1.36%) |
Sep 30, 2016 | 74.42 | 74.72 | 73.66 | 73.68 | 919,405 | -0.52(-0.70%) |
Sep 29, 2016 | 75.17 | 75.46 | 73.98 | 74.20 | 1,280,909 | -1.09(-1.44%) |
Sep 28, 2016 | 74.78 | 75.75 | 74.25 | 75.29 | 1,341,201 | +0.77(+1.04%) |
Sep 27, 2016 | 74.69 | 75.39 | 72.85 | 74.52 | 3,833,401 | +2.54(+3.53%) |
Sep 26, 2016 | 70.88 | 72.11 | 70.67 | 71.98 | 1,460,067 | +0.93(+1.31%) |
Sep 23, 2016 | 71.01 | 71.38 | 70.05 | 71.04 | 751,490 | -0.32(-0.45%) |
Sep 22, 2016 | 70.60 | 71.54 | 70.60 | 71.37 | 819,353 | +1.42(+2.03%) |
Sep 21, 2016 | 69.81 | 70.32 | 69.19 | 69.95 | 573,539 | +0.66(+0.95%) |
Sep 20, 2016 | 70.35 | 70.43 | 69.01 | 69.29 | 615,645 | -0.47(-0.67%) |
Sep 19, 2016 | 69.63 | 70.73 | 69.14 | 69.76 | 658,227 | +0.94(+1.37%) |
Sep 16, 2016 | 69.31 | 69.49 | 68.49 | 68.82 | 960,021 | -0.68(-0.98%) |
Sep 15, 2016 | 68.64 | 69.70 | 68.43 | 69.50 | 485,217 | +0.94(+1.37%) |
Sep 14, 2016 | 67.58 | 68.57 | 67.58 | 68.56 | 921,517 | +1.39(+2.07%) |
Sep 13, 2016 | 67.58 | 69.56 | 66.82 | 67.16 | 1,371,852 | +0.04(+0.06%) |
Sep 12, 2016 | 67.12 | 67.68 | 65.29 | 67.12 | 1,810,543 | -0.71(-1.05%) |
Sep 09, 2016 | 70.40 | 70.73 | 67.83 | 67.83 | 1,098,744 | -3.39(-4.76%) |
Sep 08, 2016 | 71.98 | 72.25 | 71.04 | 71.23 | 645,260 | -1.01(-1.40%) |
Sep 07, 2016 | 72.11 | 72.74 | 71.62 | 72.24 | 512,996 | +0.31(+0.44%) |
Sep 06, 2016 | 71.64 | 72.18 | 71.28 | 71.92 | 656,915 | +0.70(+0.98%) |
Sep 02, 2016 | 70.83 | 71.23 | 71.23 | 71.23 | 313,829 | +0.70(+1.00%) |
Sep 01, 2016 | 70.68 | 71.34 | 70.29 | 70.52 | 503,776 | -0.07(-0.10%) |
Aug 31, 2016 | 70.74 | 70.82 | 70.13 | 70.59 | 421,882 | -0.29(-0.41%) |
Aug 30, 2016 | 70.94 | 71.12 | 70.59 | 70.88 | 512,686 | -0.01(-0.01%) |
Aug 29, 2016 | 70.40 | 70.94 | 69.97 | 70.89 | 591,465 | +1.09(+1.56%) |
Aug 26, 2016 | 70.00 | 70.71 | 69.62 | 69.80 | 571,085 | -0.05(-0.07%) |
Aug 25, 2016 | 69.46 | 70.07 | 69.37 | 69.85 | 407,906 | +0.24(+0.35%) |
Aug 24, 2016 | 69.59 | 70.01 | 69.38 | 69.61 | 380,662 | +0.01(+0.01%) |
Aug 23, 2016 | 69.38 | 69.97 | 69.38 | 69.60 | 518,469 | +0.48(+0.69%) |
Aug 22, 2016 | 68.78 | 69.13 | 68.36 | 69.12 | 447,698 | +0.22(+0.32%) |
Aug 19, 2016 | 68.90 | 69.07 | 67.60 | 68.90 | 795,770 | -0.43(-0.63%) |
Aug 18, 2016 | 67.72 | 69.51 | 67.61 | 69.34 | 519,006 | +1.63(+2.40%) |
Aug 17, 2016 | 67.59 | 67.75 | 67.13 | 67.71 | 356,027 | +0.23(+0.34%) |
Aug 16, 2016 | 68.33 | 68.33 | 67.44 | 67.49 | 352,531 | -0.99(-1.45%) |
Aug 15, 2016 | 67.85 | 68.57 | 67.85 | 68.48 | 342,443 | +0.69(+1.01%) |
Aug 12, 2016 | 67.85 | 68.07 | 67.63 | 67.79 | 333,395 | -0.11(-0.17%) |
Aug 11, 2016 | 67.20 | 68.04 | 67.13 | 67.90 | 395,399 | +1.27(+1.91%) |
Aug 10, 2016 | 66.56 | 66.85 | 66.31 | 66.63 | 408,831 | +0.17(+0.26%) |
Aug 09, 2016 | 67.25 | 67.32 | 66.39 | 66.46 | 603,931 | -0.37(-0.55%) |
Aug 08, 2016 | 66.90 | 67.14 | 66.63 | 66.83 | 567,908 | -0.09(-0.13%) |
Aug 05, 2016 | 67.40 | 67.91 | 66.88 | 66.91 | 516,276 | -0.19(-0.29%) |
Aug 04, 2016 | 65.96 | 67.24 | 65.96 | 67.10 | 714,456 | +1.21(+1.84%) |
Aug 03, 2016 | 65.52 | 65.89 | 65.03 | 65.89 | 339,441 | +0.44(+0.68%) |
Aug 02, 2016 | 66.45 | 66.45 | 65.19 | 65.45 | 782,057 | -1.33(-1.99%) |
Aug 01, 2016 | 66.70 | 66.91 | 66.09 | 66.78 | 571,718 | +0.20(+0.30%) |
Jul 29, 2016 | 66.35 | 66.77 | 66.05 | 66.58 | 724,812 | +1.22(+1.86%) |
Jul 28, 2016 | 65.06 | 65.57 | 64.48 | 65.36 | 437,483 | +0.02(+0.03%) |
Jul 27, 2016 | 65.05 | 65.42 | 64.94 | 65.35 | 569,834 | +0.35(+0.54%) |
Jul 26, 2016 | 64.37 | 65.09 | 64.31 | 65.00 | 491,017 | +0.60(+0.93%) |
Jul 25, 2016 | 64.37 | 64.56 | 64.03 | 64.40 | 341,738 | -0.07(-0.11%) |
Jul 22, 2016 | 64.37 | 64.51 | 64.03 | 64.47 | 431,727 | -0.01(-0.01%) |
Jul 21, 2016 | 64.36 | 64.69 | 64.02 | 64.48 | 500,091 | +0.21(+0.32%) |
Jul 20, 2016 | 64.09 | 64.37 | 63.89 | 64.27 | 432,842 | +0.21(+0.33%) |
Jul 19, 2016 | 64.28 | 64.49 | 63.89 | 64.06 | 555,662 | -0.29(-0.45%) |
Jul 18, 2016 | 64.02 | 64.38 | 63.75 | 64.35 | 654,172 | +0.17(+0.27%) |
Jul 15, 2016 | 64.17 | 64.44 | 63.71 | 64.17 | 699,791 | +0.32(+0.50%) |
Jul 14, 2016 | 64.17 | 64.37 | 63.64 | 63.85 | 675,052 | +0.50(+0.80%) |
Jul 13, 2016 | 63.62 | 63.65 | 63.03 | 63.35 | 531,669 | -0.20(-0.31%) |
Jul 12, 2016 | 63.05 | 63.67 | 62.76 | 63.55 | 757,194 | +1.12(+1.80%) |
Jul 11, 2016 | 62.41 | 62.83 | 62.11 | 62.42 | 865,062 | +0.50(+0.80%) |
Jul 08, 2016 | 61.09 | 62.05 | 60.80 | 61.93 | 962,961 | +1.13(+1.86%) |
Jul 07, 2016 | 60.47 | 60.89 | 60.25 | 60.80 | 775,437 | +0.44(+0.74%) |
Jul 06, 2016 | 58.87 | 60.46 | 58.62 | 60.35 | 1,312,167 | +1.25(+2.12%) |
Jul 05, 2016 | 59.34 | 59.94 | 58.72 | 59.10 | 1,137,833 | -1.08(-1.79%) |
Jul 01, 2016 | 57.54 | 60.18 | 60.18 | 60.18 | 2,546,732 | +3.86(+6.86%) |
Jun 30, 2016 | 55.52 | 56.32 | 55.16 | 56.32 | 583,609 | +0.99(+1.79%) |
Jun 29, 2016 | 54.76 | 55.44 | 54.37 | 55.33 | 566,670 | +1.38(+2.56%) |
Jun 28, 2016 | 53.19 | 54.19 | 53.12 | 53.94 | 933,821 | +1.17(+2.23%) |
Jun 27, 2016 | 53.92 | 53.94 | 52.24 | 52.77 | 1,139,278 | -1.95(-3.56%) |
Jun 24, 2016 | 55.12 | 56.09 | 54.13 | 54.72 | 1,482,687 | -2.96(-5.13%) |
Jun 23, 2016 | 57.45 | 57.81 | 57.22 | 57.67 | 737,907 | +0.90(+1.58%) |
Jun 22, 2016 | 56.23 | 57.04 | 55.97 | 56.78 | 702,820 | +0.81(+1.45%) |
Jun 21, 2016 | 56.14 | 56.24 | 55.89 | 55.97 | 524,771 | -0.10(-0.17%) |
Jun 20, 2016 | 56.27 | 56.68 | 55.80 | 56.06 | 804,154 | +0.39(+0.70%) |
Jun 17, 2016 | 55.76 | 56.12 | 55.65 | 55.67 | 683,442 | -0.48(-0.85%) |
Jun 16, 2016 | 55.68 | 56.27 | 55.26 | 56.15 | 436,548 | +0.24(+0.44%) |
Jun 15, 2016 | 56.40 | 56.46 | 55.81 | 55.91 | 1,062,493 | -0.18(-0.32%) |
Jun 14, 2016 | 56.59 | 56.76 | 55.70 | 56.09 | 611,305 | -0.40(-0.71%) |
Jun 13, 2016 | 57.28 | 57.36 | 56.46 | 56.49 | 804,447 | -1.17(-2.03%) |
Jun 10, 2016 | 58.49 | 58.85 | 57.57 | 57.66 | 570,621 | -0.98(-1.67%) |
Jun 09, 2016 | 58.98 | 59.33 | 58.28 | 58.64 | 737,908 | -0.40(-0.67%) |
Jun 08, 2016 | 59.01 | 59.60 | 58.64 | 59.03 | 1,146,656 | -0.32(-0.54%) |
Jun 07, 2016 | 57.79 | 60.40 | 57.27 | 59.35 | 2,560,135 | +3.25(+5.79%) |
Jun 06, 2016 | 55.80 | 56.28 | 55.16 | 56.11 | 1,123,618 | +0.30(+0.54%) |
Jun 03, 2016 | 55.99 | 56.36 | 55.11 | 55.80 | 696,484 | -0.23(-0.40%) |
Jun 02, 2016 | 55.92 | 56.15 | 55.40 | 56.03 | 527,344 | +0.03(+0.06%) |
Jun 01, 2016 | 56.09 | 56.24 | 54.94 | 55.99 | 724,476 | -0.29(-0.51%) |
May 31, 2016 | 56.26 | 56.90 | 55.85 | 56.28 | 734,963 | +0.03(+0.05%) |
May 27, 2016 | 55.86 | 56.25 | 56.25 | 56.25 | 302,474 | +0.47(+0.84%) |
May 26, 2016 | 55.87 | 56.03 | 55.49 | 55.79 | 321,240 | +0.13(+0.23%) |
May 25, 2016 | 55.53 | 56.06 | 55.43 | 55.66 | 324,759 | +0.25(+0.45%) |
May 24, 2016 | 55.04 | 55.57 | 54.93 | 55.41 | 397,964 | +0.65(+1.19%) |
May 23, 2016 | 54.84 | 55.20 | 54.38 | 54.76 | 290,663 | -0.16(-0.30%) |
May 20, 2016 | 54.59 | 55.43 | 54.36 | 54.92 | 457,577 | +0.62(+1.15%) |
May 19, 2016 | 54.55 | 54.82 | 53.52 | 54.30 | 490,634 | -0.37(-0.68%) |
May 18, 2016 | 54.38 | 55.58 | 54.13 | 54.67 | 578,481 | +0.24(+0.45%) |
May 17, 2016 | 56.13 | 56.19 | 54.24 | 54.43 | 881,623 | -2.03(-3.60%) |
May 16, 2016 | 55.46 | 56.52 | 55.33 | 56.46 | 571,098 | +1.00(+1.81%) |
May 13, 2016 | 56.13 | 56.54 | 55.40 | 55.46 | 514,765 | -0.70(-1.25%) |
May 12, 2016 | 56.22 | 56.87 | 55.65 | 56.16 | 601,730 | +0.32(+0.57%) |
May 11, 2016 | 56.51 | 56.65 | 55.74 | 55.84 | 546,960 | -0.83(-1.47%) |
May 10, 2016 | 56.92 | 57.34 | 56.56 | 56.67 | 771,336 | +0.13(+0.23%) |
May 09, 2016 | 55.85 | 56.97 | 55.72 | 56.54 | 976,270 | +0.80(+1.43%) |
May 06, 2016 | 54.69 | 55.80 | 54.69 | 55.74 | 476,907 | +0.96(+1.75%) |
May 05, 2016 | 54.34 | 55.19 | 54.01 | 54.78 | 558,418 | +0.73(+1.35%) |
May 04, 2016 | 54.38 | 54.43 | 53.65 | 54.06 | 617,778 | -0.46(-0.84%) |
May 03, 2016 | 55.58 | 55.58 | 54.42 | 54.51 | 641,385 | -1.26(-2.25%) |