Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.02 | 75.02 | 74.42 | 74.42 | 50,835 | +0.23(+0.31%) |
Apr 27, 2017 | 73.80 | 74.36 | 73.75 | 74.19 | 19,484 | -0.38(-0.51%) |
Apr 26, 2017 | 74.73 | 75.32 | 74.40 | 74.57 | 47,546 | -0.60(-0.80%) |
Apr 25, 2017 | 74.76 | 75.36 | 74.64 | 75.17 | 46,502 | +1.42(+1.93%) |
Apr 24, 2017 | 73.67 | 73.83 | 73.40 | 73.75 | 31,083 | +2.61(+3.67%) |
Apr 21, 2017 | 71.19 | 71.20 | 70.79 | 71.14 | 20,751 | +0.04(+0.06%) |
Apr 20, 2017 | 70.90 | 71.45 | 70.90 | 71.10 | 23,707 | +0.95(+1.35%) |
Apr 19, 2017 | 70.37 | 70.66 | 70.15 | 70.15 | 24,678 | -0.16(-0.23%) |
Apr 18, 2017 | 69.69 | 70.35 | 69.56 | 70.31 | 27,686 | -0.64(-0.91%) |
Apr 17, 2017 | 69.96 | 71.08 | 69.86 | 70.95 | 41,057 | +0.75(+1.06%) |
Apr 13, 2017 | 70.70 | 70.83 | 70.18 | 70.21 | 42,500 | -0.81(-1.14%) |
Apr 12, 2017 | 71.48 | 71.48 | 70.69 | 71.02 | 55,456 | -1.68(-2.31%) |
Apr 11, 2017 | 70.86 | 72.70 | 70.15 | 72.70 | 75,072 | +1.84(+2.60%) |
Apr 10, 2017 | 70.66 | 71.14 | 70.65 | 70.86 | 32,684 | -0.07(-0.10%) |
Apr 07, 2017 | 70.99 | 71.18 | 70.84 | 70.93 | 24,754 | -0.17(-0.24%) |
Apr 06, 2017 | 71.20 | 71.53 | 71.06 | 71.10 | 38,361 | -0.25(-0.35%) |
Apr 05, 2017 | 71.58 | 71.87 | 71.20 | 71.35 | 49,987 | -1.02(-1.41%) |
Apr 04, 2017 | 71.85 | 72.43 | 71.84 | 72.37 | 41,764 | -0.93(-1.27%) |
Apr 03, 2017 | 73.60 | 73.73 | 72.70 | 73.30 | 39,593 | -0.78(-1.05%) |
Mar 31, 2017 | 73.84 | 74.37 | 73.63 | 74.08 | 24,274 | -0.06(-0.08%) |
Mar 30, 2017 | 74.36 | 74.50 | 74.08 | 74.14 | 46,780 | -3.78(-4.85%) |
Mar 29, 2017 | 78.05 | 78.11 | 77.64 | 77.92 | 30,372 | +0.24(+0.31%) |
Mar 28, 2017 | 77.28 | 77.97 | 77.28 | 77.68 | 53,208 | +0.94(+1.22%) |
Mar 27, 2017 | 76.28 | 76.74 | 76.20 | 76.74 | 48,825 | +0.47(+0.62%) |
Mar 24, 2017 | 76.00 | 76.30 | 75.85 | 76.27 | 22,000 | +0.39(+0.51%) |
Mar 23, 2017 | 75.37 | 76.30 | 75.34 | 75.88 | 33,720 | +0.12(+0.16%) |
Mar 22, 2017 | 75.76 | 76.06 | 75.20 | 75.76 | 47,563 | -0.22(-0.29%) |
Mar 21, 2017 | 77.45 | 77.49 | 75.89 | 75.98 | 58,835 | -0.39(-0.51%) |
Mar 20, 2017 | 76.27 | 76.54 | 76.05 | 76.37 | 27,083 | -0.11(-0.14%) |
Mar 17, 2017 | 76.29 | 76.56 | 76.19 | 76.48 | 20,607 | -0.36(-0.47%) |
Mar 16, 2017 | 76.23 | 76.90 | 76.22 | 76.84 | 25,993 | +0.45(+0.59%) |
Mar 15, 2017 | 75.07 | 76.47 | 75.07 | 76.39 | 33,762 | +1.23(+1.64%) |
Mar 14, 2017 | 75.29 | 75.37 | 74.99 | 75.16 | 48,917 | -0.90(-1.18%) |
Mar 13, 2017 | 74.78 | 76.06 | 74.78 | 76.06 | 62,229 | +1.25(+1.67%) |
Mar 10, 2017 | 74.66 | 74.87 | 74.30 | 74.81 | 25,731 | +0.72(+0.97%) |
Mar 09, 2017 | 73.93 | 74.42 | 73.76 | 74.09 | 25,757 | +0.43(+0.58%) |
Mar 08, 2017 | 74.33 | 74.34 | 73.66 | 73.66 | 23,175 | -0.44(-0.59%) |
Mar 07, 2017 | 74.00 | 74.50 | 74.00 | 74.10 | 27,431 | +0.37(+0.51%) |
Mar 06, 2017 | 73.86 | 73.86 | 73.48 | 73.73 | 16,354 | -0.22(-0.30%) |
Mar 03, 2017 | 73.81 | 73.95 | 73.48 | 73.95 | 36,609 | +0.55(+0.75%) |
Mar 02, 2017 | 73.38 | 73.64 | 73.38 | 73.40 | 15,269 | -0.51(-0.69%) |
Mar 01, 2017 | 73.55 | 74.00 | 73.53 | 73.91 | 24,365 | +1.29(+1.78%) |
Feb 28, 2017 | 72.69 | 72.99 | 72.59 | 72.62 | 25,971 | -0.50(-0.68%) |
Feb 27, 2017 | 72.92 | 73.25 | 72.82 | 73.12 | 23,028 | +0.20(+0.27%) |
Feb 24, 2017 | 72.42 | 72.94 | 72.10 | 72.92 | 31,175 | -0.39(-0.53%) |
Feb 23, 2017 | 73.83 | 73.95 | 73.22 | 73.31 | 38,248 | +0.11(+0.15%) |
Feb 22, 2017 | 72.81 | 73.24 | 72.63 | 73.20 | 39,319 | +0.56(+0.78%) |
Feb 21, 2017 | 72.20 | 72.81 | 72.20 | 72.64 | 47,120 | +0.73(+1.02%) |
Feb 17, 2017 | 71.90 | 71.90 | 71.90 | 0 | -0.59(-0.81%) | |
Feb 16, 2017 | 72.03 | 72.50 | 72.00 | 72.49 | 15,421 | +0.36(+0.50%) |
Feb 15, 2017 | 71.19 | 72.24 | 71.16 | 72.13 | 20,901 | -0.02(-0.03%) |
Feb 14, 2017 | 72.12 | 72.27 | 71.71 | 72.15 | 33,947 | +0.13(+0.18%) |
Feb 13, 2017 | 72.10 | 72.37 | 71.83 | 72.02 | 31,205 | +0.52(+0.73%) |
Feb 10, 2017 | 71.27 | 71.56 | 71.26 | 71.50 | 28,515 | -0.25(-0.35%) |
Feb 09, 2017 | 71.46 | 72.02 | 71.46 | 71.75 | 37,952 | +0.51(+0.72%) |
Feb 08, 2017 | 70.89 | 71.39 | 70.75 | 71.24 | 22,714 | -0.14(-0.20%) |
Feb 07, 2017 | 71.33 | 71.54 | 71.22 | 71.38 | 20,320 | -0.99(-1.37%) |
Feb 06, 2017 | 72.20 | 72.38 | 72.00 | 72.37 | 26,470 | -0.67(-0.92%) |
Feb 03, 2017 | 73.07 | 73.11 | 72.67 | 73.04 | 31,076 | -0.65(-0.88%) |
Feb 02, 2017 | 73.42 | 73.76 | 73.29 | 73.69 | 59,739 | -2.06(-2.72%) |
Feb 01, 2017 | 76.10 | 76.24 | 75.11 | 75.75 | 38,807 | +0.50(+0.66%) |
Jan 31, 2017 | 75.89 | 75.96 | 74.86 | 75.25 | 28,729 | -0.15(-0.20%) |
Jan 30, 2017 | 75.06 | 75.40 | 74.66 | 75.40 | 22,255 | -0.23(-0.30%) |
Jan 27, 2017 | 75.74 | 75.74 | 75.34 | 75.63 | 19,653 | -0.76(-0.99%) |
Jan 26, 2017 | 76.52 | 76.66 | 76.08 | 76.39 | 29,159 | -1.60(-2.05%) |
Jan 25, 2017 | 77.91 | 78.21 | 77.49 | 77.99 | 28,485 | +1.00(+1.30%) |
Jan 24, 2017 | 76.19 | 77.00 | 76.19 | 76.99 | 24,141 | +1.45(+1.92%) |
Jan 23, 2017 | 75.58 | 75.69 | 75.08 | 75.54 | 21,334 | +0.19(+0.25%) |
Jan 20, 2017 | 75.11 | 75.58 | 75.06 | 75.35 | 15,780 | +0.28(+0.37%) |
Jan 19, 2017 | 75.23 | 75.33 | 74.79 | 75.07 | 23,589 | -0.15(-0.20%) |
Jan 18, 2017 | 75.13 | 75.54 | 75.03 | 75.22 | 27,005 | -0.13(-0.17%) |
Jan 17, 2017 | 75.20 | 75.60 | 75.18 | 75.35 | 35,804 | -0.24(-0.32%) |
Jan 13, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.29(-0.39%) | |
Jan 12, 2017 | 76.78 | 76.78 | 73.29 | 75.88 | 93,655 | -1.32(-1.70%) |
Jan 11, 2017 | 76.41 | 77.27 | 76.28 | 77.20 | 37,809 | +0.70(+0.92%) |
Jan 10, 2017 | 76.16 | 76.70 | 76.12 | 76.50 | 122,011 | +0.60(+0.79%) |
Jan 09, 2017 | 75.62 | 76.10 | 75.30 | 75.90 | 28,672 | +0.07(+0.09%) |
Jan 06, 2017 | 75.89 | 76.28 | 75.83 | 75.83 | 22,251 | -0.53(-0.70%) |
Jan 05, 2017 | 76.06 | 76.56 | 76.01 | 76.36 | 30,639 | +1.18(+1.58%) |
Jan 04, 2017 | 74.75 | 75.61 | 74.70 | 75.18 | 24,590 | +0.02(+0.03%) |
Jan 03, 2017 | 75.15 | 75.26 | 74.87 | 75.16 | 33,192 | +1.01(+1.36%) |
Dec 30, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.36(+0.49%) | |
Dec 29, 2016 | 73.54 | 73.81 | 73.30 | 73.79 | 28,942 | +0.30(+0.41%) |
Dec 28, 2016 | 73.73 | 73.81 | 73.18 | 73.49 | 29,356 | -0.65(-0.88%) |
Dec 27, 2016 | 74.08 | 74.29 | 74.00 | 74.14 | 33,184 | -0.01(-0.01%) |
Dec 23, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.12(+0.16%) | |
Dec 22, 2016 | 74.34 | 74.54 | 73.83 | 74.03 | 28,958 | -0.26(-0.35%) |
Dec 21, 2016 | 74.25 | 74.46 | 74.14 | 74.29 | 20,375 | +0.59(+0.80%) |
Dec 20, 2016 | 73.43 | 73.93 | 73.43 | 73.70 | 28,527 | +0.06(+0.08%) |
Dec 19, 2016 | 73.86 | 74.18 | 73.64 | 73.64 | 54,528 | +0.49(+0.67%) |
Dec 16, 2016 | 73.47 | 73.89 | 73.15 | 73.15 | 35,456 | +0.30(+0.41%) |
Dec 15, 2016 | 72.86 | 73.18 | 72.67 | 72.85 | 47,698 | +0.50(+0.69%) |
Dec 14, 2016 | 73.14 | 73.73 | 72.35 | 72.35 | 26,248 | -0.87(-1.19%) |
Dec 13, 2016 | 73.12 | 73.55 | 73.12 | 73.22 | 37,498 | +0.76(+1.05%) |
Dec 12, 2016 | 72.42 | 72.74 | 72.06 | 72.46 | 41,506 | +0.12(+0.17%) |
Dec 09, 2016 | 72.21 | 72.42 | 71.88 | 72.34 | 45,731 | +0.14(+0.19%) |
Dec 08, 2016 | 72.49 | 72.61 | 72.10 | 72.20 | 39,530 | +0.19(+0.26%) |
Dec 07, 2016 | 71.17 | 72.25 | 71.06 | 72.01 | 58,644 | +2.57(+3.70%) |
Dec 06, 2016 | 68.88 | 69.55 | 68.84 | 69.44 | 27,138 | +0.39(+0.56%) |
Dec 05, 2016 | 68.50 | 69.24 | 68.46 | 69.05 | 49,040 | +2.57(+3.87%) |
Dec 02, 2016 | 66.06 | 67.00 | 66.06 | 66.48 | 37,604 | +0.37(+0.56%) |
Dec 01, 2016 | 66.30 | 66.45 | 65.82 | 66.11 | 57,463 | -0.29(-0.44%) |
Nov 30, 2016 | 66.71 | 66.71 | 66.24 | 66.40 | 52,598 | -1.06(-1.57%) |
Nov 29, 2016 | 66.87 | 67.67 | 66.81 | 67.46 | 28,804 | -0.33(-0.49%) |
Nov 28, 2016 | 67.99 | 68.20 | 67.58 | 67.79 | 28,852 | -0.54(-0.79%) |
Nov 25, 2016 | 68.32 | 68.62 | 68.29 | 68.33 | 31,025 | +0.17(+0.25%) |
Nov 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | -1.75(-2.50%) | |
Nov 22, 2016 | 69.75 | 70.06 | 69.38 | 69.91 | 20,736 | +0.18(+0.26%) |
Nov 21, 2016 | 69.71 | 70.02 | 69.35 | 69.73 | 24,035 | +0.56(+0.81%) |
Nov 18, 2016 | 69.80 | 69.88 | 69.00 | 69.17 | 26,074 | -0.33(-0.47%) |
Nov 17, 2016 | 69.61 | 69.86 | 69.30 | 69.50 | 33,997 | +0.40(+0.58%) |
Nov 16, 2016 | 68.80 | 69.39 | 68.72 | 69.10 | 24,698 | -0.96(-1.37%) |
Nov 15, 2016 | 69.66 | 70.18 | 69.43 | 70.06 | 32,871 | +0.45(+0.65%) |
Nov 14, 2016 | 70.05 | 70.29 | 69.48 | 69.61 | 13,792 | -0.79(-1.12%) |
Nov 11, 2016 | 70.47 | 70.70 | 70.03 | 70.40 | 25,407 | +1.05(+1.51%) |
Nov 10, 2016 | 69.76 | 70.05 | 68.74 | 69.35 | 23,779 | -0.22(-0.32%) |
Nov 09, 2016 | 68.82 | 69.92 | 68.44 | 69.57 | 40,314 | -0.90(-1.28%) |
Nov 08, 2016 | 69.66 | 70.71 | 69.57 | 70.47 | 26,604 | +0.67(+0.96%) |
Nov 07, 2016 | 69.77 | 70.06 | 69.61 | 69.80 | 31,403 | +1.34(+1.96%) |
Nov 04, 2016 | 68.63 | 68.92 | 68.33 | 68.46 | 25,107 | -0.60(-0.87%) |
Nov 03, 2016 | 69.35 | 69.48 | 68.79 | 69.06 | 39,736 | -0.19(-0.27%) |
Nov 02, 2016 | 69.61 | 69.66 | 69.01 | 69.25 | 27,189 | -1.31(-1.86%) |
Nov 01, 2016 | 71.63 | 71.63 | 70.40 | 70.56 | 21,022 | -0.81(-1.13%) |
Oct 31, 2016 | 71.10 | 71.38 | 70.72 | 71.37 | 25,019 | +0.08(+0.11%) |
Oct 28, 2016 | 70.92 | 71.48 | 70.82 | 71.29 | 21,822 | +0.14(+0.20%) |
Oct 27, 2016 | 71.37 | 71.60 | 71.00 | 71.15 | 25,905 | +0.19(+0.27%) |
Oct 26, 2016 | 70.65 | 71.36 | 70.65 | 70.96 | 29,889 | +0.32(+0.45%) |
Oct 25, 2016 | 70.82 | 70.83 | 70.39 | 70.64 | 20,832 | -0.20(-0.28%) |
Oct 24, 2016 | 71.00 | 71.02 | 70.51 | 70.84 | 26,149 | +0.56(+0.80%) |
Oct 21, 2016 | 70.51 | 70.52 | 70.00 | 70.28 | 29,377 | -2.11(-2.91%) |
Oct 20, 2016 | 72.14 | 72.66 | 71.93 | 72.39 | 22,034 | +0.88(+1.23%) |
Oct 19, 2016 | 71.65 | 71.79 | 71.35 | 71.51 | 25,967 | +0.71(+1.00%) |
Oct 18, 2016 | 71.06 | 71.06 | 70.62 | 70.80 | 21,132 | +0.47(+0.67%) |
Oct 17, 2016 | 70.36 | 70.50 | 70.00 | 70.33 | 26,877 | -0.03(-0.04%) |
Oct 14, 2016 | 71.12 | 71.15 | 70.30 | 70.36 | 22,882 | +0.29(+0.41%) |
Oct 13, 2016 | 69.63 | 70.32 | 69.16 | 70.07 | 20,136 | -0.90(-1.27%) |
Oct 12, 2016 | 70.54 | 70.97 | 70.40 | 70.97 | 13,521 | -0.12(-0.17%) |
Oct 11, 2016 | 72.06 | 72.13 | 70.79 | 71.09 | 45,331 | -0.94(-1.30%) |
Oct 10, 2016 | 72.27 | 72.50 | 71.91 | 72.03 | 37,763 | +0.33(+0.45%) |
Oct 07, 2016 | 71.48 | 71.70 | 70.95 | 71.70 | 16,218 | -0.30(-0.41%) |
Oct 06, 2016 | 72.12 | 72.38 | 71.87 | 72.00 | 22,643 | -0.41(-0.56%) |
Oct 05, 2016 | 72.72 | 72.80 | 72.34 | 72.40 | 31,770 | +1.00(+1.40%) |
Oct 04, 2016 | 71.70 | 72.05 | 71.17 | 71.40 | 57,674 | +1.75(+2.51%) |
Oct 03, 2016 | 70.88 | 70.88 | 69.21 | 69.65 | 23,943 | -0.98(-1.39%) |
Sep 30, 2016 | 69.52 | 70.81 | 69.52 | 70.63 | 24,649 | +1.89(+2.75%) |
Sep 29, 2016 | 70.25 | 70.29 | 68.37 | 68.74 | 41,754 | -1.36(-1.94%) |
Sep 28, 2016 | 70.28 | 70.28 | 69.48 | 70.10 | 18,630 | +0.75(+1.08%) |
Sep 27, 2016 | 68.29 | 69.35 | 68.18 | 69.35 | 24,869 | -0.44(-0.63%) |
Sep 26, 2016 | 70.00 | 70.06 | 69.47 | 69.79 | 20,921 | -1.51(-2.12%) |
Sep 23, 2016 | 71.03 | 71.50 | 70.98 | 71.30 | 27,051 | +0.20(+0.28%) |
Sep 22, 2016 | 71.62 | 71.85 | 70.83 | 71.10 | 36,083 | +1.30(+1.86%) |
Sep 21, 2016 | 68.66 | 69.80 | 68.38 | 69.80 | 16,778 | +1.52(+2.23%) |
Sep 20, 2016 | 68.50 | 68.68 | 68.17 | 68.28 | 13,157 | +0.13(+0.19%) |
Sep 19, 2016 | 68.57 | 68.89 | 67.87 | 68.15 | 56,067 | +0.50(+0.74%) |
Sep 16, 2016 | 68.00 | 68.28 | 67.16 | 67.65 | 45,765 | -2.08(-2.98%) |
Sep 15, 2016 | 68.42 | 69.81 | 68.35 | 69.73 | 17,275 | +0.78(+1.13%) |
Sep 14, 2016 | 68.89 | 69.44 | 68.75 | 68.95 | 19,604 | -0.75(-1.08%) |
Sep 13, 2016 | 70.09 | 70.34 | 69.35 | 69.70 | 18,391 | -1.30(-1.83%) |
Sep 12, 2016 | 69.73 | 71.00 | 69.47 | 71.00 | 60,274 | +0.64(+0.91%) |
Sep 09, 2016 | 71.27 | 71.55 | 70.36 | 70.36 | 25,788 | -1.30(-1.81%) |
Sep 08, 2016 | 71.35 | 72.01 | 71.30 | 71.66 | 30,545 | -0.35(-0.49%) |
Sep 07, 2016 | 71.92 | 72.46 | 71.83 | 72.01 | 42,154 | +1.01(+1.42%) |
Sep 06, 2016 | 71.07 | 71.39 | 70.81 | 71.00 | 31,545 | +0.84(+1.20%) |
Sep 02, 2016 | 70.16 | 70.16 | 70.16 | 0 | +0.65(+0.94%) | |
Sep 01, 2016 | 69.76 | 69.92 | 68.70 | 69.51 | 25,558 | +0.37(+0.54%) |
Aug 31, 2016 | 69.48 | 69.65 | 68.88 | 69.14 | 26,802 | -0.08(-0.12%) |
Aug 30, 2016 | 69.24 | 69.69 | 69.13 | 69.22 | 22,937 | +0.48(+0.70%) |
Aug 29, 2016 | 68.08 | 68.76 | 67.99 | 68.74 | 42,291 | +0.08(+0.12%) |
Aug 26, 2016 | 69.70 | 70.16 | 68.22 | 68.66 | 48,829 | -0.01(-0.01%) |
Aug 25, 2016 | 68.54 | 69.15 | 68.54 | 68.67 | 19,397 | -0.97(-1.39%) |
Aug 24, 2016 | 69.97 | 70.35 | 69.64 | 69.64 | 18,164 | -0.36(-0.52%) |
Aug 23, 2016 | 70.24 | 70.43 | 69.83 | 70.00 | 17,159 | +0.35(+0.51%) |
Aug 22, 2016 | 69.05 | 69.75 | 68.95 | 69.65 | 25,729 | +0.09(+0.13%) |
Aug 19, 2016 | 69.60 | 69.65 | 69.05 | 69.56 | 20,457 | -0.76(-1.08%) |
Aug 18, 2016 | 70.04 | 70.33 | 69.97 | 70.32 | 26,365 | +0.15(+0.21%) |
Aug 17, 2016 | 69.82 | 70.32 | 69.33 | 70.17 | 26,074 | -0.14(-0.20%) |
Aug 16, 2016 | 70.40 | 70.76 | 70.20 | 70.31 | 21,672 | -0.58(-0.82%) |
Aug 15, 2016 | 70.88 | 71.16 | 70.67 | 70.89 | 22,065 | +0.96(+1.37%) |
Aug 12, 2016 | 70.22 | 70.41 | 69.93 | 69.93 | 18,705 | -0.17(-0.24%) |
Aug 11, 2016 | 70.15 | 70.46 | 69.95 | 70.10 | 22,844 | +0.03(+0.05%) |
Aug 10, 2016 | 70.20 | 70.29 | 69.81 | 70.07 | 28,560 | +0.60(+0.86%) |
Aug 09, 2016 | 68.38 | 69.93 | 68.38 | 69.47 | 51,208 | +1.69(+2.49%) |
Aug 08, 2016 | 67.70 | 68.00 | 67.48 | 67.78 | 27,535 | +0.03(+0.04%) |
Aug 05, 2016 | 67.21 | 67.82 | 67.18 | 67.75 | 29,266 | +1.78(+2.70%) |
Aug 04, 2016 | 66.32 | 66.32 | 65.64 | 65.97 | 19,366 | -0.33(-0.50%) |
Aug 03, 2016 | 65.89 | 66.41 | 65.73 | 66.30 | 11,801 | +0.25(+0.38%) |
Aug 02, 2016 | 67.06 | 67.10 | 65.75 | 66.05 | 35,261 | -1.50(-2.22%) |
Aug 01, 2016 | 68.01 | 68.10 | 67.50 | 67.55 | 16,995 | -0.37(-0.54%) |
Jul 29, 2016 | 67.44 | 68.11 | 67.39 | 67.92 | 16,374 | +0.62(+0.93%) |
Jul 28, 2016 | 68.05 | 68.15 | 66.80 | 67.29 | 39,843 | -1.00(-1.46%) |
Jul 27, 2016 | 68.34 | 68.50 | 67.68 | 68.29 | 44,574 | +1.44(+2.15%) |
Jul 26, 2016 | 66.71 | 67.13 | 66.61 | 66.85 | 34,640 | +1.18(+1.80%) |
Jul 25, 2016 | 66.00 | 66.19 | 65.63 | 65.67 | 41,741 | +0.41(+0.63%) |
Jul 22, 2016 | 65.63 | 65.63 | 65.10 | 65.26 | 19,924 | -0.14(-0.21%) |
Jul 21, 2016 | 65.54 | 65.92 | 65.11 | 65.40 | 25,832 | +0.79(+1.22%) |
Jul 20, 2016 | 64.69 | 64.75 | 64.42 | 64.61 | 28,562 | +1.31(+2.07%) |
Jul 19, 2016 | 63.10 | 63.58 | 63.06 | 63.30 | 21,462 | -1.21(-1.88%) |
Jul 18, 2016 | 64.42 | 65.00 | 64.30 | 64.51 | 27,349 | +0.05(+0.08%) |
Jul 15, 2016 | 64.98 | 64.98 | 64.36 | 64.46 | 41,352 | -0.67(-1.03%) |
Jul 14, 2016 | 65.27 | 65.46 | 64.96 | 65.13 | 68,249 | +1.68(+2.65%) |
Jul 13, 2016 | 64.20 | 64.37 | 63.36 | 63.45 | 41,846 | -0.29(-0.45%) |
Jul 12, 2016 | 64.18 | 64.30 | 63.68 | 63.74 | 44,049 | +1.39(+2.23%) |
Jul 11, 2016 | 60.64 | 62.46 | 60.56 | 62.35 | 59,265 | +2.48(+4.15%) |
Jul 08, 2016 | 57.60 | 59.53 | 59.87 | 56,487 | +2.27(+3.93%) | |
Jul 07, 2016 | 58.07 | 58.38 | 57.51 | 57.60 | 48,550 | -0.15(-0.26%) |
Jul 05, 2016 | 58.69 | 58.82 | 57.52 | 57.75 | 75,494 | -3.13(-5.14%) |
Jul 01, 2016 | 60.88 | 60.88 | 60.88 | 0 | +0.88(+1.47%) | |
Jun 30, 2016 | 59.25 | 60.04 | 58.69 | 60.00 | 46,279 | +0.35(+0.59%) |
Jun 29, 2016 | 60.12 | 60.23 | 59.39 | 59.65 | 73,013 | -0.55(-0.91%) |
Jun 28, 2016 | 60.19 | 60.26 | 59.10 | 60.20 | 87,578 | +0.60(+1.01%) |
Jun 27, 2016 | 59.74 | 59.76 | 58.22 | 59.60 | 118,823 | -1.20(-1.97%) |
Jun 24, 2016 | 60.36 | 61.94 | 60.14 | 60.80 | 265,837 | -8.09(-11.74%) |
Jun 23, 2016 | 67.77 | 68.91 | 67.35 | 68.89 | 91,232 | +2.20(+3.30%) |
Jun 22, 2016 | 67.40 | 67.47 | 66.50 | 66.69 | 29,922 | +0.13(+0.20%) |
Jun 21, 2016 | 66.30 | 66.96 | 65.75 | 66.56 | 30,657 | +0.76(+1.16%) |
Jun 20, 2016 | 66.17 | 66.33 | 65.80 | 65.80 | 38,421 | +2.21(+3.48%) |
Jun 17, 2016 | 62.93 | 63.64 | 62.72 | 63.59 | 13,858 | +0.51(+0.81%) |
Jun 16, 2016 | 61.22 | 63.08 | 60.58 | 63.08 | 34,702 | +0.81(+1.31%) |
Jun 15, 2016 | 62.40 | 63.00 | 62.09 | 62.27 | 51,444 | +0.23(+0.36%) |
Jun 14, 2016 | 62.24 | 62.50 | 61.42 | 62.04 | 63,182 | -1.15(-1.82%) |
Jun 13, 2016 | 63.64 | 64.43 | 63.19 | 63.19 | 38,269 | -1.12(-1.74%) |
Jun 10, 2016 | 65.00 | 65.20 | 64.21 | 64.31 | 40,280 | -2.41(-3.61%) |
Jun 09, 2016 | 66.25 | 66.72 | 66.16 | 66.72 | 37,739 | -1.08(-1.59%) |
Jun 08, 2016 | 67.79 | 68.11 | 67.37 | 67.80 | 43,178 | -0.06(-0.09%) |
Jun 07, 2016 | 68.50 | 68.50 | 67.86 | 67.86 | 41,181 | +0.46(+0.68%) |
Jun 06, 2016 | 67.45 | 67.78 | 67.16 | 67.40 | 40,934 | +0.17(+0.25%) |
Jun 03, 2016 | 67.11 | 67.51 | 66.47 | 67.23 | 36,592 | -0.77(-1.13%) |
Jun 02, 2016 | 67.46 | 68.00 | 67.31 | 68.00 | 18,410 | +0.48(+0.71%) |
Jun 01, 2016 | 67.37 | 67.55 | 67.12 | 67.52 | 31,520 | -0.70(-1.02%) |
May 31, 2016 | 68.73 | 68.95 | 67.99 | 68.22 | 53,880 | +0.66(+0.98%) |
May 27, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.33(-0.49%) | |
May 26, 2016 | 68.61 | 68.66 | 67.80 | 67.89 | 21,814 | +0.71(+1.06%) |
May 25, 2016 | 66.60 | 67.20 | 66.60 | 67.18 | 14,446 | +1.96(+3.01%) |
May 24, 2016 | 64.50 | 65.22 | 64.46 | 65.22 | 70,270 | +1.15(+1.79%) |
May 23, 2016 | 63.27 | 64.07 | 63.22 | 64.07 | 38,343 | -0.61(-0.94%) |
May 20, 2016 | 64.22 | 64.89 | 64.20 | 64.68 | 17,362 | +1.69(+2.68%) |
May 19, 2016 | 64.66 | 64.80 | 62.99 | 62.99 | 38,036 | -1.57(-2.44%) |
May 18, 2016 | 64.16 | 65.27 | 64.00 | 64.56 | 23,577 | -0.72(-1.11%) |
May 17, 2016 | 65.54 | 65.62 | 64.75 | 65.29 | 45,289 | -1.35(-2.03%) |
May 16, 2016 | 66.09 | 66.82 | 66.09 | 66.64 | 13,299 | +0.44(+0.66%) |
May 13, 2016 | 66.16 | 66.55 | 65.94 | 66.20 | 18,818 | -0.80(-1.19%) |
May 12, 2016 | 67.96 | 68.00 | 66.66 | 67.00 | 36,826 | -0.42(-0.63%) |
May 11, 2016 | 67.85 | 68.12 | 67.35 | 67.42 | 20,154 | -1.22(-1.77%) |
May 10, 2016 | 68.14 | 68.65 | 68.14 | 68.64 | 25,560 | +0.42(+0.62%) |
May 09, 2016 | 68.51 | 68.61 | 67.85 | 68.22 | 19,366 | +0.22(+0.32%) |
May 06, 2016 | 67.18 | 68.32 | 67.18 | 68.00 | 15,370 | +0.80(+1.19%) |
May 05, 2016 | 67.24 | 67.63 | 67.19 | 67.20 | 17,777 | -0.15(-0.22%) |
May 04, 2016 | 67.73 | 67.90 | 67.23 | 67.35 | 35,820 | -1.38(-2.00%) |
May 03, 2016 | 69.20 | 69.20 | 68.35 | 68.73 | 31,121 | -1.82(-2.58%) |