Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.72 | 70.96 | 69.70 | 69.72 | 566,441 | -0.91(-1.29%) |
Apr 27, 2017 | 70.99 | 71.14 | 69.96 | 70.63 | 606,205 | +0.32(+0.45%) |
Apr 26, 2017 | 69.58 | 71.27 | 69.41 | 70.31 | 723,932 | +0.68(+0.98%) |
Apr 25, 2017 | 69.04 | 69.88 | 68.75 | 69.63 | 587,287 | +0.99(+1.44%) |
Apr 24, 2017 | 70.09 | 70.10 | 68.33 | 68.65 | 667,871 | -0.87(-1.26%) |
Apr 21, 2017 | 68.51 | 69.60 | 68.25 | 69.52 | 643,261 | +1.04(+1.52%) |
Apr 20, 2017 | 68.08 | 68.86 | 66.63 | 68.48 | 1,058,036 | +0.88(+1.30%) |
Apr 19, 2017 | 68.36 | 68.36 | 67.27 | 67.60 | 812,536 | -0.48(-0.70%) |
Apr 18, 2017 | 69.51 | 69.92 | 67.69 | 68.07 | 1,053,392 | -1.65(-2.37%) |
Apr 17, 2017 | 69.32 | 69.81 | 68.97 | 69.72 | 609,948 | +0.40(+0.57%) |
Apr 13, 2017 | 69.93 | 70.54 | 69.32 | 69.33 | 632,274 | -1.02(-1.45%) |
Apr 12, 2017 | 71.65 | 71.65 | 70.24 | 70.35 | 609,600 | -1.60(-2.22%) |
Apr 11, 2017 | 70.45 | 71.94 | 70.15 | 71.94 | 680,360 | +1.42(+2.01%) |
Apr 10, 2017 | 70.24 | 71.16 | 70.24 | 70.53 | 724,961 | +0.37(+0.53%) |
Apr 07, 2017 | 71.53 | 71.95 | 70.11 | 70.15 | 898,826 | -1.46(-2.04%) |
Apr 06, 2017 | 71.35 | 71.91 | 70.95 | 71.62 | 360,709 | +0.03(+0.04%) |
Apr 05, 2017 | 70.75 | 72.53 | 70.55 | 71.59 | 803,860 | +0.86(+1.21%) |
Apr 04, 2017 | 70.59 | 71.17 | 70.12 | 70.74 | 447,981 | +0.04(+0.06%) |
Apr 03, 2017 | 70.58 | 71.29 | 70.16 | 70.69 | 500,708 | +0.11(+0.15%) |
Mar 31, 2017 | 70.14 | 70.81 | 70.02 | 70.59 | 642,735 | +0.36(+0.51%) |
Mar 30, 2017 | 70.02 | 70.38 | 69.75 | 70.23 | 314,068 | +0.15(+0.21%) |
Mar 29, 2017 | 69.38 | 70.81 | 69.38 | 70.08 | 548,524 | +0.46(+0.66%) |
Mar 28, 2017 | 69.19 | 69.93 | 69.03 | 69.62 | 906,877 | +0.42(+0.61%) |
Mar 27, 2017 | 67.07 | 69.25 | 66.79 | 69.19 | 1,011,663 | +1.79(+2.66%) |
Mar 24, 2017 | 65.88 | 68.48 | 65.72 | 67.40 | 1,130,922 | +1.89(+2.88%) |
Mar 23, 2017 | 65.99 | 66.88 | 65.49 | 65.52 | 582,649 | -0.53(-0.80%) |
Mar 22, 2017 | 65.24 | 66.28 | 65.06 | 66.05 | 675,533 | +0.79(+1.22%) |
Mar 21, 2017 | 66.56 | 66.94 | 65.09 | 65.25 | 775,950 | -1.02(-1.54%) |
Mar 20, 2017 | 67.14 | 67.22 | 66.21 | 66.27 | 610,562 | -0.75(-1.12%) |
Mar 17, 2017 | 67.29 | 68.49 | 66.94 | 67.02 | 859,350 | +0.04(+0.05%) |
Mar 16, 2017 | 67.70 | 68.36 | 66.79 | 66.99 | 478,105 | -0.63(-0.94%) |
Mar 15, 2017 | 67.02 | 67.99 | 66.75 | 67.62 | 419,167 | +0.86(+1.29%) |
Mar 14, 2017 | 67.19 | 67.51 | 66.57 | 66.76 | 294,906 | -0.52(-0.77%) |
Mar 13, 2017 | 67.06 | 67.40 | 66.47 | 67.28 | 381,574 | +0.44(+0.66%) |
Mar 10, 2017 | 66.64 | 67.24 | 66.38 | 66.84 | 317,800 | +0.56(+0.84%) |
Mar 09, 2017 | 67.09 | 67.84 | 66.27 | 66.28 | 660,079 | -0.97(-1.44%) |
Mar 08, 2017 | 67.62 | 67.82 | 67.03 | 67.25 | 295,887 | -0.16(-0.24%) |
Mar 07, 2017 | 68.54 | 68.78 | 67.16 | 67.41 | 542,231 | -0.99(-1.44%) |
Mar 06, 2017 | 68.62 | 68.66 | 67.84 | 68.40 | 682,962 | -0.36(-0.53%) |
Mar 03, 2017 | 68.85 | 69.62 | 68.41 | 68.76 | 685,864 | -0.33(-0.47%) |
Mar 02, 2017 | 69.42 | 70.23 | 68.92 | 69.09 | 506,660 | -0.86(-1.24%) |
Mar 01, 2017 | 70.09 | 70.32 | 69.36 | 69.95 | 587,470 | +0.35(+0.51%) |
Feb 28, 2017 | 68.75 | 69.83 | 68.56 | 69.60 | 927,696 | +0.33(+0.47%) |
Feb 27, 2017 | 69.19 | 69.69 | 69.03 | 69.27 | 475,708 | -0.13(-0.19%) |
Feb 24, 2017 | 69.45 | 69.56 | 68.93 | 69.41 | 739,784 | -0.06(-0.09%) |
Feb 23, 2017 | 69.68 | 70.09 | 67.91 | 69.47 | 1,709,286 | -0.73(-1.04%) |
Feb 22, 2017 | 72.00 | 72.76 | 68.70 | 70.20 | 4,308,974 | -5.32(-7.04%) |
Feb 21, 2017 | 76.13 | 76.33 | 74.71 | 75.52 | 1,029,582 | -0.34(-0.44%) |
Feb 17, 2017 | 75.85 | 75.85 | 75.85 | 0 | -0.34(-0.45%) | |
Feb 16, 2017 | 75.78 | 76.33 | 75.54 | 76.20 | 392,217 | +0.41(+0.54%) |
Feb 15, 2017 | 75.00 | 76.11 | 74.63 | 75.79 | 365,646 | +0.49(+0.66%) |
Feb 14, 2017 | 73.90 | 76.40 | 73.65 | 75.30 | 628,474 | +1.34(+1.81%) |
Feb 13, 2017 | 75.57 | 75.77 | 73.43 | 73.96 | 849,678 | -1.52(-2.01%) |
Feb 10, 2017 | 74.47 | 76.20 | 74.23 | 75.47 | 540,372 | +0.98(+1.31%) |
Feb 09, 2017 | 73.88 | 75.54 | 73.87 | 74.49 | 551,538 | +0.63(+0.85%) |
Feb 08, 2017 | 72.32 | 74.08 | 71.94 | 73.87 | 573,708 | +1.52(+2.10%) |
Feb 07, 2017 | 72.17 | 73.19 | 72.03 | 72.35 | 471,628 | +0.26(+0.35%) |
Feb 06, 2017 | 71.78 | 72.13 | 71.51 | 72.09 | 535,257 | +0.31(+0.43%) |
Feb 03, 2017 | 72.24 | 72.91 | 71.69 | 71.79 | 789,098 | -0.45(-0.62%) |
Feb 02, 2017 | 72.84 | 73.51 | 72.07 | 72.24 | 944,764 | -0.60(-0.82%) |
Feb 01, 2017 | 75.36 | 76.14 | 72.80 | 72.84 | 391,088 | -2.14(-2.85%) |
Jan 31, 2017 | 74.26 | 75.13 | 73.74 | 74.97 | 331,254 | +0.45(+0.60%) |
Jan 30, 2017 | 73.86 | 74.69 | 73.54 | 74.52 | 237,039 | +0.36(+0.49%) |
Jan 27, 2017 | 74.72 | 75.50 | 73.79 | 74.16 | 251,820 | -0.37(-0.50%) |
Jan 26, 2017 | 74.12 | 75.14 | 74.12 | 74.53 | 189,262 | +0.12(+0.17%) |
Jan 25, 2017 | 74.22 | 75.40 | 74.22 | 74.41 | 389,421 | +0.26(+0.34%) |
Jan 24, 2017 | 74.08 | 74.55 | 73.40 | 74.16 | 313,987 | +0.14(+0.19%) |
Jan 23, 2017 | 73.83 | 74.51 | 73.17 | 74.01 | 377,824 | +0.26(+0.36%) |
Jan 20, 2017 | 73.35 | 74.01 | 73.10 | 73.75 | 573,742 | +0.35(+0.48%) |
Jan 19, 2017 | 74.31 | 74.31 | 73.31 | 73.40 | 273,949 | -0.89(-1.20%) |
Jan 18, 2017 | 74.45 | 74.58 | 73.72 | 74.29 | 228,326 | -0.04(-0.06%) |
Jan 17, 2017 | 74.37 | 75.26 | 73.69 | 74.33 | 354,588 | -0.31(-0.41%) |
Jan 13, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.99(-1.31%) | |
Jan 12, 2017 | 75.70 | 75.96 | 74.74 | 75.63 | 397,392 | -0.48(-0.64%) |
Jan 11, 2017 | 76.69 | 76.88 | 75.90 | 76.12 | 431,099 | -0.64(-0.84%) |
Jan 10, 2017 | 75.36 | 76.94 | 74.91 | 76.76 | 573,542 | +1.76(+2.35%) |
Jan 09, 2017 | 75.45 | 75.69 | 74.51 | 75.00 | 545,521 | -0.67(-0.88%) |
Jan 06, 2017 | 76.24 | 76.24 | 75.33 | 75.67 | 518,470 | -0.59(-0.77%) |
Jan 05, 2017 | 75.39 | 76.54 | 75.39 | 76.26 | 325,394 | +0.42(+0.56%) |
Jan 04, 2017 | 75.27 | 76.00 | 74.40 | 75.84 | 477,750 | +0.97(+1.29%) |
Jan 03, 2017 | 75.84 | 76.26 | 73.86 | 74.87 | 514,716 | -0.42(-0.56%) |
Dec 30, 2016 | 75.29 | 75.29 | 75.29 | 0 | -1.50(-1.95%) | |
Dec 29, 2016 | 76.50 | 77.30 | 76.16 | 76.79 | 247,214 | +0.40(+0.52%) |
Dec 28, 2016 | 77.05 | 77.52 | 76.28 | 76.39 | 245,793 | -0.52(-0.67%) |
Dec 27, 2016 | 76.45 | 77.26 | 75.84 | 76.91 | 296,369 | +0.39(+0.51%) |
Dec 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.34(-0.45%) | |
Dec 22, 2016 | 78.11 | 78.39 | 76.54 | 76.86 | 496,472 | -1.56(-1.99%) |
Dec 21, 2016 | 78.58 | 79.61 | 78.33 | 78.42 | 327,687 | -0.36(-0.46%) |
Dec 20, 2016 | 78.79 | 79.10 | 78.40 | 78.78 | 293,055 | +0.03(+0.03%) |
Dec 19, 2016 | 78.39 | 78.94 | 77.81 | 78.76 | 422,980 | +0.31(+0.39%) |
Dec 16, 2016 | 77.95 | 79.09 | 77.82 | 78.45 | 1,095,544 | +0.78(+1.01%) |
Dec 15, 2016 | 77.42 | 78.91 | 77.14 | 77.67 | 455,205 | +0.38(+0.49%) |
Dec 14, 2016 | 77.13 | 78.30 | 77.13 | 77.29 | 413,551 | +0.25(+0.32%) |
Dec 13, 2016 | 76.54 | 77.23 | 75.80 | 77.04 | 390,754 | +0.92(+1.20%) |
Dec 12, 2016 | 77.53 | 77.68 | 75.00 | 76.13 | 743,854 | -1.35(-1.75%) |
Dec 09, 2016 | 76.81 | 77.54 | 76.28 | 77.48 | 503,815 | +0.57(+0.74%) |
Dec 08, 2016 | 78.12 | 79.08 | 76.44 | 76.91 | 990,952 | -0.99(-1.27%) |
Dec 07, 2016 | 75.49 | 78.06 | 75.49 | 77.89 | 735,549 | +2.19(+2.89%) |
Dec 06, 2016 | 76.70 | 76.94 | 75.02 | 75.70 | 677,964 | +0.50(+0.67%) |
Dec 05, 2016 | 75.57 | 75.60 | 74.59 | 75.20 | 638,747 | -0.64(-0.85%) |
Dec 02, 2016 | 76.55 | 77.67 | 75.79 | 75.84 | 726,334 | -0.97(-1.26%) |
Dec 01, 2016 | 77.39 | 78.85 | 76.55 | 76.81 | 5,333,670 | -0.92(-1.19%) |
Nov 30, 2016 | 77.47 | 78.62 | 76.88 | 77.74 | 880,209 | +1.03(+1.34%) |
Nov 29, 2016 | 76.71 | 77.74 | 76.65 | 76.71 | 389,241 | +0.22(+0.29%) |
Nov 28, 2016 | 77.37 | 77.76 | 76.42 | 76.49 | 325,306 | -1.05(-1.35%) |
Nov 25, 2016 | 77.67 | 77.94 | 77.25 | 77.53 | 119,019 | +0.22(+0.28%) |
Nov 23, 2016 | 77.31 | 77.31 | 77.31 | 0 | +0.54(+0.70%) | |
Nov 22, 2016 | 74.92 | 76.81 | 74.87 | 76.78 | 417,555 | +1.73(+2.31%) |
Nov 21, 2016 | 74.71 | 75.47 | 74.62 | 75.04 | 441,671 | +0.21(+0.28%) |
Nov 18, 2016 | 75.40 | 75.73 | 72.63 | 74.83 | 647,720 | -1.64(-2.14%) |
Nov 17, 2016 | 75.03 | 76.53 | 75.03 | 76.47 | 354,866 | +1.17(+1.55%) |
Nov 16, 2016 | 75.65 | 76.26 | 74.92 | 75.30 | 469,385 | -0.48(-0.64%) |
Nov 15, 2016 | 74.22 | 76.04 | 73.46 | 75.78 | 488,829 | +1.35(+1.82%) |
Nov 14, 2016 | 74.33 | 75.29 | 74.28 | 74.43 | 686,924 | +0.32(+0.43%) |
Nov 11, 2016 | 71.52 | 74.54 | 71.52 | 74.11 | 789,476 | +2.61(+3.65%) |
Nov 10, 2016 | 72.68 | 73.11 | 71.00 | 71.50 | 671,695 | -0.46(-0.64%) |
Nov 09, 2016 | 70.13 | 72.67 | 69.52 | 71.96 | 813,298 | +1.43(+2.03%) |
Nov 08, 2016 | 69.55 | 70.73 | 68.36 | 70.52 | 351,903 | +0.77(+1.10%) |
Nov 07, 2016 | 68.96 | 70.06 | 68.81 | 69.76 | 364,054 | +1.56(+2.28%) |
Nov 04, 2016 | 68.89 | 69.46 | 68.07 | 68.20 | 578,030 | -0.54(-0.78%) |
Nov 03, 2016 | 68.69 | 69.62 | 67.86 | 68.74 | 580,049 | -0.15(-0.22%) |
Nov 02, 2016 | 69.42 | 70.82 | 67.03 | 68.89 | 1,772,678 | +3.28(+5.00%) |
Nov 01, 2016 | 66.52 | 67.00 | 64.81 | 65.60 | 627,759 | -0.61(-0.91%) |
Oct 31, 2016 | 64.70 | 66.46 | 64.70 | 66.21 | 847,354 | +1.40(+2.17%) |
Oct 28, 2016 | 65.38 | 65.49 | 64.59 | 64.80 | 515,530 | -0.59(-0.90%) |
Oct 27, 2016 | 66.37 | 66.88 | 65.11 | 65.39 | 497,163 | -0.54(-0.83%) |
Oct 26, 2016 | 67.74 | 67.74 | 65.70 | 65.94 | 1,192,462 | -3.38(-4.87%) |
Oct 25, 2016 | 70.76 | 71.03 | 69.11 | 69.32 | 651,534 | -1.60(-2.25%) |
Oct 24, 2016 | 70.89 | 71.44 | 70.57 | 70.91 | 331,401 | +0.32(+0.45%) |
Oct 21, 2016 | 69.75 | 70.88 | 69.74 | 70.60 | 354,743 | +0.41(+0.59%) |
Oct 20, 2016 | 70.79 | 70.80 | 69.82 | 70.18 | 330,492 | -0.46(-0.65%) |
Oct 19, 2016 | 70.13 | 71.16 | 69.83 | 70.64 | 516,499 | +0.80(+1.14%) |
Oct 18, 2016 | 68.94 | 70.08 | 68.03 | 69.84 | 791,772 | +2.29(+3.39%) |
Oct 17, 2016 | 68.31 | 68.95 | 67.38 | 67.55 | 353,621 | -0.87(-1.27%) |
Oct 14, 2016 | 68.45 | 69.15 | 68.16 | 68.42 | 315,170 | +0.27(+0.40%) |
Oct 13, 2016 | 68.02 | 68.52 | 67.43 | 68.15 | 250,890 | -0.39(-0.58%) |
Oct 12, 2016 | 68.42 | 68.74 | 67.62 | 68.54 | 300,334 | +0.32(+0.46%) |
Oct 11, 2016 | 68.45 | 68.68 | 67.61 | 68.23 | 365,083 | -0.31(-0.45%) |
Oct 10, 2016 | 67.03 | 68.66 | 66.74 | 68.53 | 403,116 | +1.97(+2.97%) |
Oct 07, 2016 | 66.05 | 66.91 | 65.56 | 66.56 | 557,192 | +0.39(+0.58%) |
Oct 06, 2016 | 67.08 | 67.12 | 66.06 | 66.17 | 431,563 | -1.21(-1.80%) |
Oct 05, 2016 | 67.41 | 67.53 | 66.49 | 67.38 | 410,253 | -0.15(-0.22%) |
Oct 04, 2016 | 68.49 | 69.06 | 66.75 | 67.53 | 443,286 | -0.93(-1.36%) |
Oct 03, 2016 | 69.35 | 69.64 | 68.07 | 68.46 | 483,632 | -0.73(-1.05%) |
Sep 30, 2016 | 69.95 | 69.99 | 69.08 | 69.19 | 399,754 | -0.35(-0.50%) |
Sep 29, 2016 | 70.76 | 70.76 | 68.83 | 69.54 | 474,836 | -1.28(-1.81%) |
Sep 28, 2016 | 71.57 | 71.57 | 70.22 | 70.82 | 611,526 | -0.79(-1.10%) |
Sep 27, 2016 | 71.75 | 72.11 | 71.16 | 71.61 | 665,562 | -0.02(-0.02%) |
Sep 26, 2016 | 71.90 | 72.23 | 71.31 | 71.63 | 482,198 | -0.48(-0.67%) |
Sep 23, 2016 | 70.59 | 72.44 | 70.21 | 72.11 | 535,437 | +0.89(+1.24%) |
Sep 22, 2016 | 69.32 | 71.51 | 68.96 | 71.23 | 608,000 | +2.51(+3.65%) |
Sep 21, 2016 | 68.06 | 69.44 | 67.86 | 68.72 | 448,195 | +0.53(+0.77%) |
Sep 20, 2016 | 67.81 | 68.21 | 67.06 | 68.19 | 487,213 | +0.79(+1.17%) |
Sep 19, 2016 | 68.22 | 68.55 | 67.10 | 67.40 | 338,823 | -0.70(-1.03%) |
Sep 16, 2016 | 68.73 | 68.74 | 67.86 | 68.10 | 479,336 | -0.57(-0.83%) |
Sep 15, 2016 | 68.51 | 68.87 | 67.79 | 68.67 | 310,818 | +0.43(+0.63%) |
Sep 14, 2016 | 67.97 | 68.53 | 67.29 | 68.24 | 325,046 | +0.64(+0.95%) |
Sep 13, 2016 | 66.74 | 68.01 | 66.59 | 67.60 | 333,596 | +0.76(+1.14%) |
Sep 12, 2016 | 64.73 | 66.92 | 64.73 | 66.84 | 278,303 | +1.90(+2.93%) |
Sep 09, 2016 | 66.09 | 66.09 | 64.94 | 64.94 | 196,521 | -1.33(-2.00%) |
Sep 08, 2016 | 66.57 | 67.61 | 66.20 | 66.26 | 161,332 | -0.58(-0.87%) |
Sep 07, 2016 | 66.60 | 66.95 | 65.97 | 66.84 | 162,926 | +0.18(+0.28%) |
Sep 06, 2016 | 66.54 | 66.89 | 66.17 | 66.66 | 144,463 | +0.18(+0.28%) |
Sep 02, 2016 | 65.95 | 66.47 | 66.47 | 66.47 | 174,240 | +0.49(+0.74%) |
Sep 01, 2016 | 65.46 | 66.31 | 65.20 | 65.98 | 184,952 | +0.32(+0.48%) |
Aug 31, 2016 | 65.57 | 65.88 | 64.84 | 65.66 | 280,539 | +0.10(+0.15%) |
Aug 30, 2016 | 66.02 | 66.23 | 65.45 | 65.57 | 320,502 | -0.56(-0.85%) |
Aug 29, 2016 | 65.59 | 66.76 | 65.38 | 66.13 | 236,525 | +0.80(+1.22%) |
Aug 26, 2016 | 66.57 | 66.70 | 65.01 | 65.33 | 197,918 | -0.78(-1.18%) |
Aug 25, 2016 | 66.38 | 66.83 | 65.99 | 66.11 | 260,424 | -0.40(-0.61%) |
Aug 24, 2016 | 66.56 | 66.74 | 66.29 | 66.52 | 196,054 | -0.04(-0.05%) |
Aug 23, 2016 | 66.69 | 67.10 | 66.31 | 66.55 | 139,308 | +0.13(+0.20%) |
Aug 22, 2016 | 65.38 | 66.70 | 65.38 | 66.42 | 242,489 | +0.67(+1.01%) |
Aug 19, 2016 | 65.77 | 66.24 | 65.44 | 65.75 | 157,954 | -0.32(-0.49%) |
Aug 18, 2016 | 65.09 | 66.21 | 64.88 | 66.08 | 167,948 | +1.00(+1.54%) |
Aug 17, 2016 | 64.93 | 65.66 | 64.16 | 65.08 | 184,792 | -0.08(-0.12%) |
Aug 16, 2016 | 65.48 | 65.84 | 65.05 | 65.16 | 232,747 | -0.66(-1.00%) |
Aug 15, 2016 | 65.81 | 66.26 | 65.65 | 65.81 | 265,432 | +0.30(+0.46%) |
Aug 12, 2016 | 65.95 | 65.98 | 65.15 | 65.52 | 216,101 | -0.43(-0.65%) |
Aug 11, 2016 | 66.00 | 66.69 | 65.12 | 65.95 | 298,534 | +0.57(+0.87%) |
Aug 10, 2016 | 65.95 | 66.11 | 64.77 | 65.38 | 370,612 | -0.77(-1.17%) |
Aug 09, 2016 | 66.32 | 66.66 | 65.88 | 66.15 | 430,273 | +0.05(+0.08%) |
Aug 08, 2016 | 66.02 | 66.75 | 66.02 | 66.09 | 224,464 | -0.17(-0.25%) |
Aug 05, 2016 | 66.41 | 67.45 | 65.73 | 66.26 | 464,640 | -0.22(-0.33%) |
Aug 04, 2016 | 67.45 | 68.45 | 66.28 | 66.48 | 646,203 | -1.25(-1.84%) |
Aug 03, 2016 | 65.95 | 68.35 | 63.95 | 67.73 | 1,044,164 | +2.95(+4.55%) |
Aug 02, 2016 | 65.19 | 65.50 | 63.86 | 64.78 | 826,494 | -0.17(-0.27%) |
Aug 01, 2016 | 64.79 | 65.33 | 63.90 | 64.95 | 376,091 | +0.23(+0.35%) |
Jul 29, 2016 | 64.71 | 65.37 | 64.21 | 64.72 | 219,242 | +0.26(+0.41%) |
Jul 28, 2016 | 63.98 | 64.67 | 63.66 | 64.46 | 165,210 | +0.58(+0.90%) |
Jul 27, 2016 | 63.38 | 63.88 | 62.69 | 63.88 | 383,290 | +0.66(+1.04%) |
Jul 26, 2016 | 64.79 | 64.82 | 62.94 | 63.23 | 520,061 | -1.81(-2.79%) |
Jul 25, 2016 | 64.65 | 65.50 | 63.93 | 65.04 | 366,850 | +0.93(+1.45%) |
Jul 22, 2016 | 64.02 | 64.89 | 63.73 | 64.11 | 244,966 | -0.08(-0.12%) |
Jul 21, 2016 | 62.99 | 64.33 | 62.37 | 64.19 | 368,574 | +1.79(+2.86%) |
Jul 20, 2016 | 61.70 | 63.15 | 61.21 | 62.41 | 357,791 | +1.91(+3.15%) |
Jul 19, 2016 | 60.66 | 60.99 | 60.49 | 60.50 | 135,117 | -0.03(-0.06%) |
Jul 18, 2016 | 60.37 | 60.87 | 59.97 | 60.53 | 209,233 | +0.07(+0.12%) |
Jul 15, 2016 | 60.71 | 60.98 | 59.95 | 60.46 | 280,734 | -0.05(-0.09%) |
Jul 14, 2016 | 60.93 | 61.21 | 60.25 | 60.52 | 189,386 | -0.10(-0.16%) |
Jul 13, 2016 | 60.91 | 61.50 | 60.51 | 60.61 | 195,601 | -0.45(-0.73%) |
Jul 12, 2016 | 61.17 | 61.34 | 60.50 | 61.06 | 201,345 | +0.03(+0.04%) |
Jul 11, 2016 | 60.14 | 61.69 | 60.02 | 61.03 | 279,048 | +1.09(+1.83%) |
Jul 08, 2016 | 59.51 | 60.78 | 59.17 | 59.94 | 257,628 | +0.77(+1.30%) |
Jul 07, 2016 | 59.38 | 59.70 | 58.62 | 59.17 | 192,153 | -0.28(-0.47%) |
Jul 05, 2016 | 59.56 | 59.67 | 58.55 | 59.45 | 253,959 | -0.10(-0.16%) |
Jul 01, 2016 | 59.57 | 59.54 | 59.54 | 59.54 | 249,185 | +0.03(+0.04%) |
Jun 30, 2016 | 59.20 | 59.59 | 58.06 | 59.52 | 341,373 | +0.59(+1.00%) |
Jun 29, 2016 | 58.06 | 59.00 | 58.06 | 58.93 | 272,450 | +1.18(+2.05%) |
Jun 28, 2016 | 57.81 | 58.49 | 57.37 | 57.75 | 228,784 | +0.14(+0.24%) |
Jun 27, 2016 | 58.04 | 58.34 | 57.34 | 57.61 | 492,419 | -0.76(-1.30%) |
Jun 24, 2016 | 57.23 | 58.98 | 56.90 | 58.37 | 486,412 | -0.96(-1.62%) |
Jun 23, 2016 | 58.29 | 59.51 | 58.08 | 59.33 | 325,475 | +1.36(+2.34%) |
Jun 22, 2016 | 56.94 | 58.09 | 55.81 | 57.98 | 505,750 | -0.20(-0.35%) |
Jun 21, 2016 | 58.47 | 58.57 | 58.05 | 58.18 | 293,451 | +0.20(+0.35%) |
Jun 20, 2016 | 57.97 | 58.39 | 57.51 | 57.98 | 293,877 | +0.85(+1.49%) |
Jun 17, 2016 | 57.67 | 58.07 | 56.50 | 57.13 | 591,297 | -0.54(-0.94%) |
Jun 16, 2016 | 56.32 | 57.78 | 55.22 | 57.67 | 566,119 | +1.15(+2.03%) |
Jun 15, 2016 | 57.24 | 57.53 | 56.46 | 56.52 | 302,773 | -0.42(-0.74%) |
Jun 14, 2016 | 56.19 | 57.42 | 55.99 | 56.94 | 302,935 | +0.41(+0.73%) |
Jun 13, 2016 | 56.51 | 57.20 | 56.16 | 56.53 | 259,761 | +0.03(+0.05%) |
Jun 10, 2016 | 56.87 | 57.10 | 55.89 | 56.51 | 201,707 | -0.65(-1.13%) |
Jun 09, 2016 | 57.17 | 57.69 | 57.11 | 57.15 | 194,801 | -0.02(-0.03%) |
Jun 08, 2016 | 56.66 | 57.43 | 56.30 | 57.17 | 242,309 | +0.81(+1.44%) |
Jun 07, 2016 | 56.22 | 57.09 | 56.10 | 56.36 | 347,402 | +0.08(+0.14%) |
Jun 06, 2016 | 54.83 | 56.37 | 54.27 | 56.28 | 371,310 | +1.53(+2.80%) |
Jun 03, 2016 | 55.34 | 55.61 | 54.69 | 54.75 | 282,045 | -0.63(-1.14%) |
Jun 02, 2016 | 54.99 | 55.59 | 54.77 | 55.38 | 298,865 | +0.41(+0.75%) |
Jun 01, 2016 | 55.16 | 55.92 | 54.92 | 54.97 | 339,768 | -0.47(-0.85%) |
May 31, 2016 | 55.58 | 55.70 | 54.80 | 55.44 | 337,495 | -0.06(-0.11%) |
May 27, 2016 | 55.05 | 55.50 | 55.50 | 55.50 | 201,313 | +0.65(+1.18%) |
May 26, 2016 | 54.86 | 55.55 | 54.83 | 54.85 | 286,518 | -0.17(-0.32%) |
May 25, 2016 | 54.50 | 55.43 | 53.91 | 55.03 | 284,665 | +0.28(+0.51%) |
May 24, 2016 | 53.62 | 55.04 | 53.62 | 54.75 | 306,577 | +1.13(+2.11%) |
May 23, 2016 | 53.40 | 54.26 | 53.36 | 53.62 | 427,643 | +0.22(+0.41%) |
May 20, 2016 | 52.67 | 53.69 | 52.50 | 53.40 | 298,508 | +0.77(+1.46%) |
May 19, 2016 | 52.59 | 53.06 | 52.10 | 52.63 | 232,968 | -0.04(-0.07%) |
May 18, 2016 | 51.49 | 53.12 | 51.49 | 52.66 | 392,945 | +0.15(+0.28%) |
May 17, 2016 | 53.29 | 53.67 | 52.04 | 52.52 | 395,703 | -0.93(-1.74%) |
May 16, 2016 | 53.97 | 54.01 | 52.92 | 53.44 | 255,097 | -0.60(-1.12%) |
May 13, 2016 | 54.21 | 54.47 | 53.54 | 54.05 | 581,270 | -0.09(-0.16%) |
May 12, 2016 | 52.60 | 54.64 | 52.20 | 54.13 | 694,199 | +1.85(+3.53%) |
May 11, 2016 | 52.80 | 52.80 | 51.39 | 52.29 | 524,734 | -0.53(-1.01%) |
May 10, 2016 | 52.34 | 52.86 | 51.37 | 52.82 | 457,340 | +0.25(+0.48%) |
May 09, 2016 | 52.07 | 52.75 | 51.65 | 52.57 | 409,598 | +0.50(+0.96%) |
May 06, 2016 | 52.45 | 52.88 | 51.32 | 52.07 | 564,500 | -0.47(-0.90%) |
May 05, 2016 | 52.64 | 54.58 | 51.43 | 52.54 | 1,022,791 | +0.04(+0.08%) |
May 04, 2016 | 47.13 | 53.10 | 47.13 | 52.50 | 1,825,846 | +3.96(+8.16%) |
May 03, 2016 | 50.24 | 50.84 | 48.52 | 48.54 | 962,499 | -1.75(-3.47%) |