Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.00 | 92.00 | 90.47 | 91.16 | 380,080 | -0.45(-0.49%) |
Apr 27, 2017 | 91.18 | 92.00 | 91.18 | 91.61 | 177,926 | +0.72(+0.79%) |
Apr 26, 2017 | 90.75 | 92.00 | 90.75 | 90.89 | 327,741 | +0.00(+0.00%) |
Apr 25, 2017 | 90.58 | 91.19 | 90.18 | 90.89 | 387,274 | +0.80(+0.89%) |
Apr 24, 2017 | 89.95 | 90.19 | 88.85 | 90.09 | 394,161 | +1.04(+1.17%) |
Apr 21, 2017 | 88.73 | 89.41 | 88.50 | 89.05 | 381,984 | +0.47(+0.53%) |
Apr 20, 2017 | 87.88 | 88.85 | 87.81 | 88.58 | 212,283 | +0.71(+0.81%) |
Apr 19, 2017 | 87.39 | 88.22 | 87.25 | 87.87 | 222,994 | +1.00(+1.15%) |
Apr 18, 2017 | 86.72 | 87.05 | 86.25 | 86.87 | 319,764 | -0.10(-0.11%) |
Apr 17, 2017 | 86.94 | 87.15 | 86.42 | 86.97 | 186,204 | +0.42(+0.49%) |
Apr 13, 2017 | 87.48 | 87.75 | 86.51 | 86.55 | 235,389 | -1.14(-1.30%) |
Apr 12, 2017 | 88.09 | 88.17 | 87.15 | 87.69 | 258,742 | +0.03(+0.03%) |
Apr 11, 2017 | 87.93 | 88.13 | 86.67 | 87.66 | 358,101 | -0.44(-0.50%) |
Apr 10, 2017 | 87.78 | 88.36 | 87.63 | 88.10 | 352,296 | +0.17(+0.19%) |
Apr 07, 2017 | 88.58 | 88.58 | 87.84 | 87.93 | 359,848 | -0.50(-0.57%) |
Apr 06, 2017 | 87.94 | 88.89 | 87.94 | 88.43 | 353,231 | +0.58(+0.66%) |
Apr 05, 2017 | 88.41 | 89.75 | 87.70 | 87.85 | 703,737 | -0.60(-0.68%) |
Apr 04, 2017 | 87.13 | 89.45 | 87.13 | 88.45 | 1,153,518 | +1.36(+1.56%) |
Apr 03, 2017 | 86.61 | 87.50 | 85.93 | 87.09 | 910,459 | +0.69(+0.80%) |
Mar 31, 2017 | 86.08 | 87.35 | 86.08 | 86.40 | 476,832 | -0.24(-0.28%) |
Mar 30, 2017 | 85.56 | 86.84 | 85.56 | 86.64 | 924,242 | +0.87(+1.01%) |
Mar 29, 2017 | 85.16 | 86.14 | 84.57 | 85.77 | 220,284 | +0.21(+0.25%) |
Mar 28, 2017 | 85.24 | 85.79 | 84.62 | 85.56 | 351,143 | +0.11(+0.13%) |
Mar 27, 2017 | 85.14 | 85.81 | 84.22 | 85.45 | 402,615 | -0.15(-0.18%) |
Mar 24, 2017 | 85.11 | 86.20 | 85.11 | 85.60 | 311,932 | +0.40(+0.47%) |
Mar 23, 2017 | 84.61 | 85.95 | 84.46 | 85.20 | 355,564 | +0.48(+0.57%) |
Mar 22, 2017 | 84.13 | 84.88 | 83.96 | 84.72 | 243,102 | +0.45(+0.53%) |
Mar 21, 2017 | 85.51 | 85.74 | 84.22 | 84.27 | 303,650 | -1.25(-1.46%) |
Mar 20, 2017 | 85.49 | 85.83 | 85.36 | 85.52 | 194,781 | -0.21(-0.24%) |
Mar 17, 2017 | 85.61 | 85.99 | 85.11 | 85.73 | 543,727 | +0.30(+0.35%) |
Mar 16, 2017 | 86.00 | 86.38 | 85.33 | 85.43 | 333,834 | -0.53(-0.62%) |
Mar 15, 2017 | 86.05 | 86.30 | 85.65 | 85.96 | 316,201 | +0.46(+0.54%) |
Mar 14, 2017 | 85.55 | 85.91 | 85.24 | 85.50 | 167,782 | -0.11(-0.13%) |
Mar 13, 2017 | 85.20 | 86.11 | 85.20 | 85.61 | 238,853 | +0.08(+0.09%) |
Mar 10, 2017 | 85.27 | 86.62 | 84.94 | 85.53 | 305,981 | +0.58(+0.68%) |
Mar 09, 2017 | 84.26 | 85.51 | 84.26 | 84.95 | 219,706 | +0.40(+0.47%) |
Mar 08, 2017 | 85.10 | 85.35 | 84.47 | 84.55 | 384,167 | -0.39(-0.46%) |
Mar 07, 2017 | 84.85 | 85.77 | 84.85 | 84.94 | 216,893 | -0.16(-0.19%) |
Mar 06, 2017 | 85.16 | 85.48 | 84.55 | 85.10 | 328,501 | +0.17(+0.20%) |
Mar 03, 2017 | 84.65 | 85.05 | 84.22 | 84.93 | 351,258 | +0.07(+0.08%) |
Mar 02, 2017 | 85.14 | 85.39 | 84.70 | 84.86 | 298,460 | -0.67(-0.78%) |
Mar 01, 2017 | 86.83 | 87.12 | 85.50 | 85.53 | 614,352 | -0.41(-0.48%) |
Feb 28, 2017 | 86.66 | 88.08 | 85.34 | 85.94 | 545,969 | -0.42(-0.49%) |
Feb 27, 2017 | 86.57 | 87.99 | 85.96 | 86.36 | 263,694 | -0.02(-0.02%) |
Feb 24, 2017 | 85.72 | 86.45 | 85.46 | 86.38 | 439,187 | +0.65(+0.76%) |
Feb 23, 2017 | 86.77 | 86.77 | 85.33 | 85.73 | 716,708 | -0.53(-0.61%) |
Feb 22, 2017 | 86.88 | 86.88 | 85.92 | 86.26 | 532,195 | -0.25(-0.29%) |
Feb 21, 2017 | 86.33 | 86.76 | 85.35 | 86.51 | 538,920 | +0.07(+0.08%) |
Feb 17, 2017 | 86.44 | 86.44 | 86.44 | 0 | +0.09(+0.10%) | |
Feb 16, 2017 | 86.40 | 87.05 | 85.03 | 86.35 | 539,622 | +0.21(+0.24%) |
Feb 15, 2017 | 85.75 | 86.31 | 85.37 | 86.14 | 883,304 | +0.34(+0.40%) |
Feb 14, 2017 | 85.46 | 86.06 | 84.33 | 85.80 | 507,523 | -0.02(-0.02%) |
Feb 13, 2017 | 86.15 | 86.42 | 85.42 | 85.82 | 381,666 | -0.27(-0.31%) |
Feb 10, 2017 | 86.46 | 87.00 | 85.64 | 86.09 | 520,755 | -0.36(-0.42%) |
Feb 09, 2017 | 86.27 | 86.49 | 84.54 | 86.45 | 541,368 | +0.45(+0.52%) |
Feb 08, 2017 | 85.80 | 86.07 | 85.33 | 86.00 | 404,004 | +0.39(+0.46%) |
Feb 07, 2017 | 85.51 | 85.90 | 85.09 | 85.61 | 403,031 | +0.56(+0.66%) |
Feb 06, 2017 | 86.26 | 86.26 | 84.52 | 85.05 | 358,213 | -1.03(-1.20%) |
Feb 03, 2017 | 85.62 | 86.12 | 85.27 | 86.08 | 452,392 | +0.74(+0.87%) |
Feb 02, 2017 | 85.76 | 85.76 | 85.17 | 85.34 | 424,174 | -0.13(-0.15%) |
Feb 01, 2017 | 85.88 | 85.88 | 84.70 | 85.47 | 384,753 | +0.13(+0.15%) |
Jan 31, 2017 | 85.33 | 85.34 | 84.24 | 85.34 | 588,564 | +0.27(+0.32%) |
Jan 30, 2017 | 85.15 | 85.71 | 83.98 | 85.07 | 565,481 | -0.28(-0.33%) |
Jan 27, 2017 | 87.74 | 87.93 | 84.00 | 85.35 | 1,125,987 | -2.08(-2.38%) |
Jan 26, 2017 | 85.30 | 88.12 | 84.07 | 87.43 | 2,758,158 | +7.24(+9.03%) |
Jan 25, 2017 | 80.05 | 80.48 | 79.40 | 80.19 | 362,795 | +0.66(+0.83%) |
Jan 24, 2017 | 79.49 | 79.92 | 78.71 | 79.53 | 479,879 | +0.24(+0.30%) |
Jan 23, 2017 | 79.23 | 79.71 | 78.39 | 79.29 | 770,267 | +0.06(+0.08%) |
Jan 20, 2017 | 78.85 | 79.45 | 78.55 | 79.23 | 502,869 | +0.91(+1.16%) |
Jan 19, 2017 | 77.53 | 78.47 | 76.65 | 78.32 | 733,884 | +0.53(+0.68%) |
Jan 18, 2017 | 77.80 | 78.66 | 77.50 | 77.79 | 514,847 | -0.22(-0.28%) |
Jan 17, 2017 | 75.96 | 78.14 | 75.74 | 78.01 | 861,604 | +1.60(+2.09%) |
Jan 13, 2017 | 76.41 | 76.41 | 76.41 | 0 | +0.57(+0.75%) | |
Jan 12, 2017 | 76.27 | 76.27 | 75.28 | 75.84 | 214,147 | -0.40(-0.52%) |
Jan 11, 2017 | 75.43 | 76.37 | 75.10 | 76.24 | 458,450 | +0.70(+0.93%) |
Jan 10, 2017 | 75.08 | 75.99 | 74.83 | 75.54 | 334,294 | +0.44(+0.59%) |
Jan 09, 2017 | 75.61 | 75.63 | 74.79 | 75.10 | 268,400 | -0.33(-0.44%) |
Jan 06, 2017 | 75.73 | 75.87 | 74.94 | 75.43 | 375,460 | +0.22(+0.29%) |
Jan 05, 2017 | 74.22 | 75.72 | 73.98 | 75.21 | 652,106 | +0.73(+0.98%) |
Jan 04, 2017 | 73.21 | 74.66 | 72.55 | 74.48 | 725,221 | +1.62(+2.22%) |
Jan 03, 2017 | 74.27 | 74.61 | 72.00 | 72.86 | 775,320 | -1.21(-1.63%) |
Dec 30, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.77(-1.03%) | |
Dec 29, 2016 | 74.38 | 75.56 | 73.93 | 74.84 | 412,176 | +0.19(+0.25%) |
Dec 28, 2016 | 75.12 | 75.57 | 74.47 | 74.65 | 164,305 | -0.38(-0.51%) |
Dec 27, 2016 | 74.61 | 75.27 | 74.61 | 75.03 | 130,622 | +0.31(+0.41%) |
Dec 23, 2016 | 74.72 | 74.72 | 74.72 | 0 | -0.15(-0.20%) | |
Dec 22, 2016 | 75.03 | 75.03 | 74.21 | 74.87 | 379,297 | -0.03(-0.04%) |
Dec 21, 2016 | 74.82 | 75.31 | 74.23 | 74.90 | 267,908 | +0.24(+0.32%) |
Dec 20, 2016 | 74.87 | 74.94 | 73.62 | 74.66 | 339,942 | +0.30(+0.40%) |
Dec 19, 2016 | 74.15 | 75.06 | 73.90 | 74.36 | 427,430 | +0.14(+0.19%) |
Dec 16, 2016 | 74.59 | 75.43 | 73.86 | 74.22 | 866,780 | -0.54(-0.72%) |
Dec 15, 2016 | 74.76 | 75.48 | 73.86 | 74.76 | 487,675 | +0.37(+0.50%) |
Dec 14, 2016 | 73.63 | 75.67 | 72.94 | 74.39 | 768,167 | +1.00(+1.36%) |
Dec 13, 2016 | 72.31 | 73.72 | 72.31 | 73.39 | 641,007 | +1.28(+1.78%) |
Dec 12, 2016 | 72.35 | 72.97 | 71.52 | 72.11 | 314,774 | -0.31(-0.43%) |
Dec 09, 2016 | 72.84 | 73.04 | 71.98 | 72.42 | 379,692 | -0.46(-0.63%) |
Dec 08, 2016 | 74.30 | 74.36 | 72.74 | 72.88 | 582,843 | -1.26(-1.70%) |
Dec 07, 2016 | 71.98 | 74.65 | 71.56 | 74.14 | 725,748 | +1.94(+2.69%) |
Dec 06, 2016 | 71.06 | 72.24 | 70.21 | 72.20 | 620,278 | +1.49(+2.11%) |
Dec 05, 2016 | 69.92 | 70.92 | 69.55 | 70.71 | 645,671 | +1.35(+1.95%) |
Dec 02, 2016 | 70.53 | 70.80 | 69.14 | 69.36 | 643,848 | -1.17(-1.66%) |
Dec 01, 2016 | 71.80 | 71.80 | 69.82 | 70.53 | 840,654 | -0.78(-1.09%) |
Nov 30, 2016 | 72.11 | 72.11 | 69.99 | 71.31 | 959,782 | -0.52(-0.72%) |
Nov 29, 2016 | 70.43 | 72.47 | 69.87 | 71.83 | 924,697 | +1.46(+2.07%) |
Nov 28, 2016 | 71.15 | 71.77 | 70.23 | 70.37 | 478,946 | -0.96(-1.35%) |
Nov 25, 2016 | 70.49 | 71.33 | 69.37 | 71.33 | 233,396 | +0.80(+1.13%) |
Nov 23, 2016 | 70.53 | 70.53 | 70.53 | 0 | -0.37(-0.52%) | |
Nov 22, 2016 | 69.50 | 70.91 | 68.38 | 70.90 | 640,391 | +1.50(+2.16%) |
Nov 21, 2016 | 68.70 | 69.55 | 68.55 | 69.40 | 261,158 | +0.68(+0.99%) |
Nov 18, 2016 | 69.68 | 69.68 | 68.15 | 68.72 | 449,398 | -0.45(-0.65%) |
Nov 17, 2016 | 68.28 | 69.50 | 67.27 | 69.17 | 533,472 | +0.69(+1.01%) |
Nov 16, 2016 | 67.99 | 68.50 | 67.42 | 68.48 | 529,102 | +0.41(+0.60%) |
Nov 15, 2016 | 68.76 | 69.54 | 68.06 | 68.07 | 465,677 | -0.68(-0.99%) |
Nov 14, 2016 | 69.95 | 70.02 | 68.68 | 68.75 | 655,469 | -1.06(-1.52%) |
Nov 11, 2016 | 69.93 | 70.13 | 68.46 | 69.81 | 963,937 | -0.07(-0.10%) |
Nov 10, 2016 | 69.99 | 72.08 | 69.41 | 69.88 | 1,220,969 | -0.02(-0.03%) |
Nov 09, 2016 | 67.23 | 71.35 | 66.95 | 69.90 | 1,063,032 | +1.91(+2.81%) |
Nov 08, 2016 | 67.04 | 68.49 | 63.76 | 67.99 | 583,196 | +0.94(+1.40%) |
Nov 07, 2016 | 66.16 | 67.35 | 65.86 | 67.05 | 763,194 | +1.78(+2.73%) |
Nov 04, 2016 | 64.72 | 66.36 | 63.64 | 65.27 | 675,086 | +0.46(+0.71%) |
Nov 03, 2016 | 66.16 | 68.72 | 64.33 | 64.81 | 1,134,934 | -1.30(-1.97%) |
Nov 02, 2016 | 65.59 | 66.19 | 65.26 | 66.11 | 668,535 | +0.53(+0.81%) |
Nov 01, 2016 | 66.39 | 66.91 | 65.04 | 65.58 | 626,921 | -1.07(-1.61%) |
Oct 31, 2016 | 66.12 | 67.05 | 65.91 | 66.65 | 724,944 | +1.01(+1.54%) |
Oct 28, 2016 | 64.75 | 66.46 | 64.57 | 65.64 | 357,639 | +0.83(+1.28%) |
Oct 27, 2016 | 65.77 | 65.77 | 64.40 | 64.81 | 466,648 | -1.00(-1.52%) |
Oct 26, 2016 | 67.68 | 67.68 | 65.30 | 65.81 | 680,963 | -2.00(-2.95%) |
Oct 25, 2016 | 67.73 | 68.73 | 67.73 | 67.81 | 534,749 | -0.57(-0.83%) |
Oct 24, 2016 | 67.96 | 68.46 | 67.47 | 68.38 | 512,196 | +0.87(+1.29%) |
Oct 21, 2016 | 67.86 | 67.95 | 67.23 | 67.51 | 602,838 | -0.59(-0.87%) |
Oct 20, 2016 | 68.41 | 68.41 | 67.71 | 68.10 | 546,383 | -0.25(-0.37%) |
Oct 19, 2016 | 68.33 | 68.90 | 67.93 | 68.35 | 301,097 | -0.01(-0.01%) |
Oct 18, 2016 | 68.58 | 68.79 | 67.86 | 68.36 | 475,211 | +0.19(+0.28%) |
Oct 17, 2016 | 68.01 | 68.39 | 67.60 | 68.17 | 403,861 | +0.13(+0.19%) |
Oct 14, 2016 | 67.65 | 68.62 | 67.65 | 68.04 | 393,062 | +0.55(+0.81%) |
Oct 13, 2016 | 67.54 | 67.96 | 66.89 | 67.49 | 385,838 | -0.39(-0.57%) |
Oct 12, 2016 | 68.39 | 68.39 | 67.82 | 67.88 | 296,860 | -0.39(-0.57%) |
Oct 11, 2016 | 70.83 | 70.83 | 68.06 | 68.27 | 650,514 | -2.46(-3.48%) |
Oct 10, 2016 | 70.81 | 70.88 | 70.31 | 70.73 | 313,662 | +0.44(+0.63%) |
Oct 07, 2016 | 70.64 | 70.75 | 70.12 | 70.29 | 357,183 | -0.48(-0.68%) |
Oct 06, 2016 | 70.97 | 70.97 | 70.50 | 70.77 | 560,206 | -0.17(-0.24%) |
Oct 05, 2016 | 70.98 | 71.43 | 70.27 | 70.94 | 1,003,552 | -0.07(-0.10%) |
Oct 04, 2016 | 70.95 | 71.49 | 70.50 | 71.01 | 993,208 | -0.04(-0.06%) |
Oct 03, 2016 | 71.67 | 72.07 | 70.49 | 71.05 | 1,153,210 | -0.43(-0.60%) |
Sep 30, 2016 | 71.83 | 72.06 | 71.18 | 71.48 | 1,454,206 | -0.33(-0.46%) |
Sep 29, 2016 | 72.86 | 72.91 | 71.22 | 71.81 | 449,521 | -1.13(-1.55%) |
Sep 28, 2016 | 72.78 | 72.94 | 72.07 | 72.94 | 703,180 | +0.05(+0.07%) |
Sep 27, 2016 | 72.32 | 72.89 | 71.69 | 72.89 | 790,216 | +0.77(+1.07%) |
Sep 26, 2016 | 72.14 | 72.53 | 71.61 | 72.12 | 482,187 | -0.17(-0.24%) |
Sep 23, 2016 | 72.12 | 72.30 | 71.19 | 72.29 | 670,670 | -0.12(-0.17%) |
Sep 22, 2016 | 72.21 | 72.55 | 72.00 | 72.41 | 595,424 | +0.41(+0.57%) |
Sep 21, 2016 | 70.74 | 72.14 | 70.57 | 72.00 | 749,057 | +1.43(+2.03%) |
Sep 20, 2016 | 70.58 | 70.60 | 69.73 | 70.57 | 791,518 | +0.30(+0.43%) |
Sep 19, 2016 | 70.56 | 71.00 | 69.98 | 70.27 | 770,338 | +0.04(+0.06%) |
Sep 16, 2016 | 70.76 | 70.79 | 69.95 | 70.23 | 3,542,655 | -0.68(-0.96%) |
Sep 15, 2016 | 70.18 | 71.14 | 70.03 | 70.91 | 875,106 | +0.62(+0.88%) |
Sep 14, 2016 | 69.82 | 70.40 | 69.69 | 70.29 | 656,116 | +0.27(+0.39%) |
Sep 13, 2016 | 70.82 | 70.82 | 69.43 | 70.02 | 889,420 | -0.98(-1.38%) |
Sep 12, 2016 | 69.40 | 71.01 | 69.03 | 71.00 | 803,561 | +1.47(+2.11%) |
Sep 09, 2016 | 70.50 | 70.50 | 69.43 | 69.53 | 746,180 | -1.13(-1.60%) |
Sep 08, 2016 | 72.43 | 72.52 | 70.24 | 70.66 | 850,736 | -1.66(-2.30%) |
Sep 07, 2016 | 71.43 | 72.41 | 71.06 | 72.32 | 1,107,711 | +0.74(+1.03%) |
Sep 06, 2016 | 71.51 | 71.79 | 70.83 | 71.58 | 1,280,065 | +0.04(+0.06%) |
Sep 02, 2016 | 71.35 | 71.54 | 71.54 | 71.54 | 1,332,300 | +0.12(+0.17%) |
Sep 01, 2016 | 68.96 | 71.74 | 68.96 | 71.42 | 2,141,192 | +2.89(+4.22%) |
Aug 31, 2016 | 68.53 | 69.20 | 67.78 | 68.53 | 4,507,740 | +0.22(+0.32%) |
Aug 30, 2016 | 68.59 | 68.82 | 68.10 | 68.31 | 1,573,705 | -0.43(-0.63%) |
Aug 29, 2016 | 68.40 | 69.18 | 68.31 | 68.74 | 813,940 | +0.46(+0.67%) |
Aug 26, 2016 | 68.76 | 68.76 | 67.47 | 68.28 | 818,055 | +0.07(+0.10%) |
Aug 25, 2016 | 67.80 | 68.22 | 67.68 | 68.21 | 612,306 | +0.54(+0.80%) |
Aug 24, 2016 | 68.52 | 68.55 | 67.54 | 67.67 | 605,317 | -0.64(-0.94%) |
Aug 23, 2016 | 68.64 | 68.64 | 67.86 | 68.31 | 696,031 | +0.06(+0.09%) |
Aug 22, 2016 | 67.94 | 68.35 | 67.50 | 68.25 | 801,217 | +0.48(+0.71%) |
Aug 19, 2016 | 67.75 | 67.90 | 67.25 | 67.77 | 761,215 | -0.29(-0.43%) |
Aug 18, 2016 | 68.25 | 68.71 | 67.40 | 68.06 | 623,076 | -0.35(-0.51%) |
Aug 17, 2016 | 68.20 | 68.64 | 67.72 | 68.41 | 561,161 | +0.27(+0.40%) |
Aug 16, 2016 | 68.51 | 69.08 | 68.11 | 68.14 | 490,213 | -0.71(-1.03%) |
Aug 15, 2016 | 68.20 | 68.92 | 68.20 | 68.85 | 537,702 | +0.73(+1.07%) |
Aug 12, 2016 | 67.00 | 68.36 | 66.86 | 68.12 | 1,087,206 | +1.23(+1.84%) |
Aug 11, 2016 | 66.12 | 66.99 | 65.07 | 66.89 | 568,576 | +0.85(+1.29%) |
Aug 10, 2016 | 66.64 | 67.09 | 65.86 | 66.04 | 488,903 | -0.70(-1.05%) |
Aug 09, 2016 | 62.66 | 67.36 | 62.66 | 66.74 | 1,155,905 | +3.97(+6.32%) |
Aug 08, 2016 | 62.45 | 62.97 | 62.18 | 62.77 | 426,733 | +0.20(+0.32%) |
Aug 05, 2016 | 63.60 | 63.60 | 62.42 | 62.57 | 407,138 | -0.83(-1.31%) |
Aug 04, 2016 | 63.06 | 63.47 | 62.84 | 63.40 | 278,533 | +0.39(+0.62%) |
Aug 03, 2016 | 62.93 | 63.25 | 62.69 | 63.01 | 406,641 | +0.08(+0.13%) |
Aug 02, 2016 | 63.25 | 63.69 | 62.64 | 62.93 | 353,974 | -0.33(-0.52%) |
Aug 01, 2016 | 63.39 | 63.82 | 63.03 | 63.26 | 449,235 | -0.05(-0.08%) |
Jul 29, 2016 | 63.54 | 63.97 | 63.30 | 63.31 | 609,915 | -0.29(-0.46%) |
Jul 28, 2016 | 63.26 | 63.87 | 63.08 | 63.60 | 338,010 | +0.32(+0.51%) |
Jul 27, 2016 | 63.20 | 63.39 | 62.69 | 63.28 | 493,207 | +0.39(+0.62%) |
Jul 26, 2016 | 63.19 | 63.19 | 62.06 | 62.89 | 236,448 | -0.20(-0.32%) |
Jul 25, 2016 | 63.23 | 63.79 | 62.93 | 63.09 | 358,436 | -0.36(-0.57%) |
Jul 22, 2016 | 62.78 | 63.80 | 62.78 | 63.45 | 247,000 | +0.70(+1.12%) |
Jul 21, 2016 | 62.31 | 62.79 | 62.08 | 62.75 | 315,108 | +0.45(+0.72%) |
Jul 20, 2016 | 61.71 | 62.44 | 60.66 | 62.30 | 366,967 | +0.76(+1.23%) |
Jul 19, 2016 | 61.93 | 62.03 | 61.41 | 61.54 | 249,887 | -0.45(-0.73%) |
Jul 18, 2016 | 62.09 | 62.31 | 61.67 | 61.99 | 238,794 | +0.08(+0.13%) |
Jul 15, 2016 | 62.20 | 62.57 | 60.19 | 61.91 | 426,708 | -0.59(-0.94%) |
Jul 14, 2016 | 62.22 | 62.55 | 61.76 | 62.50 | 584,632 | +0.32(+0.51%) |
Jul 13, 2016 | 61.89 | 62.21 | 61.83 | 62.18 | 263,594 | +0.31(+0.50%) |
Jul 12, 2016 | 61.93 | 62.15 | 61.68 | 61.87 | 376,160 | +0.14(+0.23%) |
Jul 11, 2016 | 61.76 | 61.92 | 61.40 | 61.73 | 567,091 | +0.26(+0.42%) |
Jul 08, 2016 | 61.21 | 60.86 | 60.94 | 61.47 | 609,740 | +0.61(+1.00%) |
Jul 07, 2016 | 60.57 | 61.12 | 60.06 | 60.86 | 584,413 | +0.55(+0.91%) |
Jul 05, 2016 | 60.13 | 60.61 | 60.00 | 60.31 | 753,611 | -0.26(-0.43%) |
Jul 01, 2016 | 59.82 | 60.57 | 60.57 | 60.57 | 569,900 | +0.57(+0.95%) |
Jun 30, 2016 | 59.59 | 60.08 | 59.14 | 60.00 | 710,931 | +0.64(+1.08%) |
Jun 29, 2016 | 57.66 | 59.52 | 57.66 | 59.36 | 510,300 | +2.19(+3.83%) |
Jun 28, 2016 | 57.25 | 57.57 | 56.67 | 57.17 | 419,806 | +0.53(+0.94%) |
Jun 27, 2016 | 56.69 | 57.05 | 55.05 | 56.64 | 1,054,115 | -0.65(-1.13%) |
Jun 24, 2016 | 58.71 | 59.55 | 57.20 | 57.29 | 3,978,171 | -3.04(-5.04%) |
Jun 23, 2016 | 59.85 | 60.39 | 59.77 | 60.33 | 552,368 | +0.75(+1.26%) |
Jun 22, 2016 | 59.09 | 59.59 | 58.80 | 59.58 | 667,630 | +0.40(+0.68%) |
Jun 21, 2016 | 59.41 | 59.55 | 58.98 | 59.18 | 696,391 | -0.23(-0.39%) |
Jun 20, 2016 | 59.96 | 60.46 | 59.37 | 59.41 | 528,143 | +0.03(+0.05%) |
Jun 17, 2016 | 59.48 | 59.91 | 59.05 | 59.38 | 4,671,813 | -0.11(-0.18%) |
Jun 16, 2016 | 58.76 | 60.23 | 58.75 | 59.49 | 868,634 | +0.60(+1.02%) |
Jun 15, 2016 | 58.86 | 59.26 | 58.74 | 58.89 | 752,924 | +0.04(+0.07%) |
Jun 14, 2016 | 59.06 | 60.00 | 58.07 | 58.85 | 702,568 | -0.14(-0.24%) |
Jun 13, 2016 | 60.28 | 60.46 | 56.82 | 58.99 | 948,342 | -1.29(-2.14%) |
Jun 10, 2016 | 59.64 | 60.33 | 59.09 | 60.28 | 743,692 | +0.10(+0.17%) |
Jun 09, 2016 | 59.75 | 60.24 | 59.42 | 60.18 | 801,530 | +0.28(+0.47%) |
Jun 08, 2016 | 59.48 | 60.26 | 59.19 | 59.90 | 621,791 | +0.26(+0.44%) |
Jun 07, 2016 | 59.08 | 59.80 | 58.69 | 59.64 | 927,315 | +0.58(+0.98%) |
Jun 06, 2016 | 59.87 | 60.16 | 58.94 | 59.06 | 1,108,050 | -0.84(-1.40%) |
Jun 03, 2016 | 59.88 | 60.07 | 59.00 | 59.90 | 1,223,030 | -0.29(-0.48%) |
Jun 02, 2016 | 59.31 | 60.20 | 59.15 | 60.19 | 859,865 | +0.56(+0.94%) |
Jun 01, 2016 | 57.78 | 59.87 | 57.78 | 59.63 | 1,210,662 | +1.80(+3.11%) |
May 31, 2016 | 57.65 | 57.97 | 56.78 | 57.83 | 861,376 | +0.31(+0.54%) |
May 27, 2016 | 57.16 | 57.52 | 57.52 | 57.52 | 345,800 | +0.37(+0.65%) |
May 26, 2016 | 58.06 | 58.32 | 56.99 | 57.15 | 409,678 | -0.93(-1.60%) |
May 25, 2016 | 59.00 | 59.18 | 57.91 | 58.08 | 296,188 | -0.92(-1.56%) |
May 24, 2016 | 58.10 | 59.09 | 57.69 | 59.00 | 488,334 | +1.22(+2.11%) |
May 23, 2016 | 59.43 | 59.84 | 57.70 | 57.78 | 626,501 | -1.62(-2.73%) |
May 20, 2016 | 57.67 | 59.53 | 57.61 | 59.40 | 860,334 | +1.82(+3.16%) |
May 19, 2016 | 56.92 | 57.81 | 56.84 | 57.58 | 717,639 | +0.33(+0.58%) |
May 18, 2016 | 58.00 | 59.01 | 56.79 | 57.25 | 422,958 | +0.06(+0.10%) |
May 17, 2016 | 57.68 | 57.93 | 56.72 | 57.19 | 532,025 | -0.46(-0.80%) |
May 16, 2016 | 58.50 | 58.79 | 56.72 | 57.65 | 598,644 | -1.47(-2.49%) |
May 13, 2016 | 58.31 | 59.29 | 55.39 | 59.12 | 648,216 | +0.62(+1.06%) |
May 12, 2016 | 59.46 | 59.97 | 57.67 | 58.50 | 998,932 | -0.92(-1.55%) |
May 11, 2016 | 59.15 | 59.95 | 59.04 | 59.42 | 492,905 | +0.18(+0.30%) |
May 10, 2016 | 58.40 | 59.41 | 57.53 | 59.24 | 513,767 | +0.84(+1.44%) |
May 09, 2016 | 58.03 | 58.95 | 57.95 | 58.40 | 411,586 | -0.07(-0.12%) |
May 06, 2016 | 58.18 | 58.96 | 57.60 | 58.47 | 622,707 | +0.02(+0.03%) |
May 05, 2016 | 58.61 | 59.03 | 58.03 | 58.45 | 627,940 | -0.06(-0.10%) |
May 04, 2016 | 58.18 | 58.58 | 57.88 | 58.51 | 317,368 | +0.09(+0.15%) |
May 03, 2016 | 58.82 | 59.19 | 58.10 | 58.42 | 738,685 | -0.63(-1.07%) |