Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.60 | 81.62 | 80.18 | 80.41 | 1,294,708 | -1.19(-1.46%) |
Apr 27, 2017 | 80.79 | 82.22 | 79.60 | 81.60 | 1,592,800 | +4.64(+6.03%) |
Apr 26, 2017 | 77.04 | 77.75 | 76.30 | 76.96 | 758,236 | +0.15(+0.19%) |
Apr 25, 2017 | 77.26 | 77.74 | 76.56 | 76.81 | 679,488 | +0.23(+0.30%) |
Apr 24, 2017 | 77.33 | 77.53 | 76.43 | 76.58 | 934,727 | +0.28(+0.37%) |
Apr 21, 2017 | 76.52 | 76.65 | 75.96 | 76.30 | 632,336 | -0.09(-0.12%) |
Apr 20, 2017 | 76.39 | 77.16 | 76.31 | 76.39 | 809,444 | +0.19(+0.25%) |
Apr 19, 2017 | 75.86 | 76.69 | 75.37 | 76.20 | 898,416 | +0.92(+1.22%) |
Apr 18, 2017 | 74.80 | 76.22 | 74.66 | 75.28 | 867,160 | +0.95(+1.28%) |
Apr 17, 2017 | 73.74 | 74.37 | 73.49 | 74.33 | 691,753 | +1.05(+1.43%) |
Apr 13, 2017 | 73.39 | 73.67 | 73.05 | 73.28 | 877,771 | -0.13(-0.18%) |
Apr 12, 2017 | 74.12 | 74.25 | 73.04 | 73.41 | 723,518 | -0.68(-0.91%) |
Apr 11, 2017 | 74.05 | 74.25 | 73.68 | 74.08 | 717,524 | +0.01(+0.01%) |
Apr 10, 2017 | 74.34 | 74.59 | 73.62 | 74.07 | 813,752 | -0.03(-0.04%) |
Apr 07, 2017 | 74.44 | 74.86 | 73.88 | 74.11 | 951,290 | -0.59(-0.80%) |
Apr 06, 2017 | 73.89 | 75.09 | 73.68 | 74.70 | 598,326 | +0.77(+1.05%) |
Apr 05, 2017 | 74.40 | 75.03 | 73.88 | 73.93 | 574,068 | -0.28(-0.37%) |
Apr 04, 2017 | 73.61 | 74.55 | 73.50 | 74.20 | 992,964 | +0.30(+0.41%) |
Apr 03, 2017 | 74.64 | 74.96 | 73.37 | 73.90 | 748,024 | -0.68(-0.91%) |
Mar 31, 2017 | 73.99 | 75.10 | 73.73 | 74.58 | 908,545 | +0.42(+0.56%) |
Mar 30, 2017 | 73.36 | 74.32 | 73.36 | 74.16 | 682,583 | +0.86(+1.18%) |
Mar 29, 2017 | 73.67 | 74.00 | 73.12 | 73.30 | 751,247 | -0.62(-0.84%) |
Mar 28, 2017 | 72.37 | 74.42 | 72.28 | 73.92 | 1,042,541 | +1.30(+1.79%) |
Mar 27, 2017 | 72.71 | 72.93 | 72.01 | 72.62 | 1,378,093 | -0.98(-1.33%) |
Mar 24, 2017 | 74.72 | 74.98 | 73.12 | 73.59 | 926,740 | -1.65(-2.20%) |
Mar 23, 2017 | 74.99 | 75.91 | 74.60 | 75.25 | 530,353 | +0.26(+0.35%) |
Mar 22, 2017 | 74.61 | 75.06 | 74.07 | 74.99 | 1,323,773 | +0.47(+0.63%) |
Mar 21, 2017 | 76.97 | 77.33 | 74.05 | 74.51 | 844,436 | -2.34(-3.04%) |
Mar 20, 2017 | 75.48 | 76.97 | 74.94 | 76.85 | 927,830 | +1.67(+2.22%) |
Mar 17, 2017 | 75.28 | 75.62 | 74.99 | 75.18 | 2,865,316 | -0.04(-0.05%) |
Mar 16, 2017 | 75.99 | 76.02 | 74.99 | 75.22 | 842,950 | -0.40(-0.53%) |
Mar 15, 2017 | 74.82 | 76.06 | 74.78 | 75.62 | 1,016,412 | +0.85(+1.14%) |
Mar 14, 2017 | 74.67 | 75.27 | 74.34 | 74.77 | 722,901 | -0.14(-0.18%) |
Mar 13, 2017 | 75.16 | 75.16 | 74.54 | 74.90 | 905,827 | +0.38(+0.51%) |
Mar 10, 2017 | 75.46 | 76.10 | 74.39 | 74.52 | 952,690 | -0.49(-0.65%) |
Mar 09, 2017 | 75.16 | 75.48 | 74.57 | 75.01 | 832,752 | -0.15(-0.20%) |
Mar 08, 2017 | 75.05 | 75.68 | 74.90 | 75.16 | 984,737 | +0.42(+0.56%) |
Mar 07, 2017 | 74.78 | 75.27 | 74.10 | 74.74 | 1,458,276 | +0.09(+0.12%) |
Mar 06, 2017 | 75.70 | 75.93 | 74.01 | 74.65 | 916,995 | -1.13(-1.49%) |
Mar 03, 2017 | 75.86 | 76.12 | 75.15 | 75.78 | 834,710 | +0.19(+0.26%) |
Mar 02, 2017 | 75.79 | 75.91 | 75.28 | 75.59 | 1,071,591 | -0.20(-0.27%) |
Mar 01, 2017 | 75.47 | 75.95 | 75.06 | 75.79 | 1,400,592 | +1.07(+1.43%) |
Feb 28, 2017 | 75.52 | 75.98 | 74.52 | 74.72 | 1,201,837 | -0.99(-1.31%) |
Feb 27, 2017 | 75.55 | 76.15 | 75.31 | 75.72 | 873,516 | +0.17(+0.22%) |
Feb 24, 2017 | 75.73 | 76.11 | 75.14 | 75.55 | 760,486 | -0.44(-0.57%) |
Feb 23, 2017 | 76.64 | 76.97 | 75.47 | 75.98 | 968,901 | -0.01(-0.01%) |
Feb 22, 2017 | 77.12 | 77.32 | 75.71 | 75.99 | 1,541,287 | -1.46(-1.89%) |
Feb 21, 2017 | 76.96 | 77.61 | 76.71 | 77.46 | 894,026 | +0.44(+0.58%) |
Feb 17, 2017 | 77.01 | 77.01 | 77.01 | 0 | -1.10(-1.41%) | |
Feb 16, 2017 | 77.55 | 78.20 | 77.27 | 78.11 | 963,479 | +0.94(+1.22%) |
Feb 15, 2017 | 77.15 | 77.71 | 77.01 | 77.17 | 871,504 | +0.26(+0.34%) |
Feb 14, 2017 | 76.33 | 77.12 | 76.21 | 76.91 | 527,406 | +0.22(+0.28%) |
Feb 13, 2017 | 76.34 | 77.64 | 75.75 | 76.70 | 1,237,622 | +0.63(+0.83%) |
Feb 10, 2017 | 75.86 | 76.40 | 74.99 | 76.07 | 728,545 | +0.27(+0.36%) |
Feb 09, 2017 | 76.14 | 75.96 | 73.89 | 75.79 | 1,434,690 | -0.35(-0.46%) |
Feb 08, 2017 | 76.87 | 77.10 | 73.53 | 76.14 | 3,911,434 | -0.73(-0.95%) |
Feb 07, 2017 | 76.11 | 78.05 | 75.87 | 76.87 | 1,384,818 | +0.71(+0.93%) |
Feb 06, 2017 | 74.86 | 76.34 | 72.62 | 76.15 | 1,486,588 | -0.02(-0.02%) |
Feb 03, 2017 | 76.19 | 76.76 | 75.76 | 76.17 | 894,881 | +0.69(+0.91%) |
Feb 02, 2017 | 75.08 | 75.55 | 73.62 | 75.48 | 1,186,637 | +0.22(+0.29%) |
Feb 01, 2017 | 74.35 | 75.69 | 73.61 | 75.27 | 1,472,301 | +0.74(+1.00%) |
Jan 31, 2017 | 76.66 | 78.31 | 73.51 | 74.52 | 2,508,142 | +0.29(+0.39%) |
Jan 30, 2017 | 75.59 | 75.59 | 73.96 | 74.23 | 1,591,249 | -1.42(-1.88%) |
Jan 27, 2017 | 76.24 | 76.55 | 75.45 | 75.65 | 882,240 | -0.36(-0.47%) |
Jan 26, 2017 | 76.50 | 76.75 | 75.40 | 76.01 | 1,086,733 | -0.55(-0.72%) |
Jan 25, 2017 | 76.50 | 77.21 | 75.19 | 76.56 | 1,425,631 | +2.12(+2.85%) |
Jan 24, 2017 | 71.90 | 74.59 | 71.81 | 74.44 | 1,680,420 | +3.03(+4.25%) |
Jan 23, 2017 | 69.88 | 71.51 | 69.86 | 71.41 | 827,545 | +1.84(+2.65%) |
Jan 20, 2017 | 69.66 | 70.31 | 69.33 | 69.57 | 914,255 | +0.23(+0.34%) |
Jan 19, 2017 | 70.09 | 70.83 | 69.00 | 69.33 | 507,447 | -0.73(-1.04%) |
Jan 18, 2017 | 69.39 | 70.27 | 69.01 | 70.06 | 694,862 | +0.80(+1.16%) |
Jan 17, 2017 | 70.19 | 70.19 | 69.04 | 69.26 | 818,691 | -1.25(-1.78%) |
Jan 13, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.22 | 71.79 | 69.52 | 70.24 | 809,525 | -1.33(-1.85%) |
Jan 11, 2017 | 71.19 | 72.18 | 71.05 | 71.56 | 700,404 | +0.44(+0.61%) |
Jan 10, 2017 | 70.90 | 71.61 | 70.63 | 71.13 | 1,065,859 | +0.17(+0.24%) |
Jan 09, 2017 | 70.25 | 71.52 | 69.80 | 70.96 | 1,340,732 | +0.46(+0.65%) |
Jan 06, 2017 | 69.02 | 70.70 | 68.84 | 70.50 | 956,733 | +1.51(+2.19%) |
Jan 05, 2017 | 69.82 | 70.37 | 68.46 | 68.98 | 748,589 | -0.84(-1.20%) |
Jan 04, 2017 | 69.07 | 69.88 | 68.76 | 69.82 | 1,145,237 | +1.11(+1.61%) |
Jan 03, 2017 | 68.85 | 69.44 | 67.92 | 68.72 | 1,303,317 | +0.15(+0.21%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 68.84 | 69.19 | 68.40 | 68.77 | 680,435 | -0.11(-0.15%) |
Dec 28, 2016 | 70.43 | 70.51 | 68.70 | 68.87 | 488,211 | -1.19(-1.70%) |
Dec 27, 2016 | 70.16 | 70.34 | 69.89 | 70.06 | 716,114 | +0.15(+0.21%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 69.95 | 70.21 | 69.06 | 69.51 | 466,581 | -0.43(-0.61%) |
Dec 21, 2016 | 69.71 | 70.34 | 69.52 | 69.94 | 992,172 | +0.34(+0.49%) |
Dec 20, 2016 | 69.82 | 69.82 | 69.11 | 69.60 | 726,368 | -0.02(-0.03%) |
Dec 19, 2016 | 69.24 | 69.82 | 69.16 | 69.62 | 1,224,788 | +0.23(+0.34%) |
Dec 16, 2016 | 69.49 | 70.02 | 69.26 | 69.39 | 2,063,242 | -0.06(-0.08%) |
Dec 15, 2016 | 69.21 | 70.18 | 69.04 | 69.45 | 1,777,132 | +0.30(+0.43%) |
Dec 14, 2016 | 69.67 | 70.22 | 68.88 | 69.15 | 959,349 | -0.34(-0.50%) |
Dec 13, 2016 | 69.27 | 69.87 | 68.73 | 69.49 | 732,854 | +0.09(+0.13%) |
Dec 12, 2016 | 70.37 | 70.73 | 69.02 | 69.41 | 1,089,178 | -0.72(-1.03%) |
Dec 09, 2016 | 70.10 | 70.65 | 69.77 | 70.13 | 887,141 | +0.04(+0.06%) |
Dec 08, 2016 | 70.19 | 70.64 | 69.89 | 70.09 | 1,192,724 | +0.03(+0.05%) |
Dec 07, 2016 | 69.97 | 70.95 | 69.75 | 70.06 | 1,474,166 | +0.28(+0.40%) |
Dec 06, 2016 | 70.26 | 70.34 | 69.04 | 69.77 | 856,652 | -0.17(-0.24%) |
Dec 05, 2016 | 70.48 | 70.86 | 69.81 | 69.94 | 1,140,986 | +0.06(+0.09%) |
Dec 02, 2016 | 68.43 | 69.92 | 68.23 | 69.88 | 1,221,952 | +1.51(+2.21%) |
Dec 01, 2016 | 68.17 | 68.66 | 67.98 | 68.37 | 1,067,105 | +0.35(+0.51%) |
Nov 30, 2016 | 68.88 | 68.93 | 67.99 | 68.03 | 957,759 | -0.71(-1.03%) |
Nov 29, 2016 | 68.31 | 69.18 | 68.10 | 68.73 | 962,486 | +0.19(+0.28%) |
Nov 28, 2016 | 68.26 | 68.74 | 68.11 | 68.54 | 1,108,940 | -0.02(-0.04%) |
Nov 25, 2016 | 68.13 | 68.62 | 68.10 | 68.56 | 513,045 | +0.57(+0.84%) |
Nov 23, 2016 | 67.99 | 67.99 | 67.99 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 69.38 | 69.42 | 67.54 | 67.95 | 1,712,783 | -1.30(-1.88%) |
Nov 21, 2016 | 69.68 | 69.82 | 68.86 | 69.25 | 1,100,751 | -0.98(-1.39%) |
Nov 18, 2016 | 69.64 | 70.42 | 69.31 | 70.23 | 793,089 | +0.59(+0.84%) |
Nov 17, 2016 | 69.19 | 70.34 | 68.46 | 69.65 | 1,056,813 | +0.85(+1.24%) |
Nov 16, 2016 | 69.22 | 70.13 | 68.75 | 68.80 | 846,072 | -0.16(-0.23%) |
Nov 15, 2016 | 68.58 | 69.12 | 67.61 | 68.96 | 950,177 | -0.04(-0.06%) |
Nov 14, 2016 | 66.72 | 69.15 | 66.72 | 69.00 | 1,717,593 | +2.70(+4.08%) |
Nov 11, 2016 | 65.81 | 66.36 | 65.45 | 66.29 | 927,503 | +0.39(+0.58%) |
Nov 10, 2016 | 66.52 | 67.37 | 65.87 | 65.91 | 872,045 | -0.12(-0.18%) |
Nov 09, 2016 | 63.68 | 66.43 | 63.59 | 66.03 | 1,105,270 | +1.71(+2.66%) |
Nov 08, 2016 | 63.29 | 64.59 | 63.29 | 64.32 | 857,880 | +0.64(+1.01%) |
Nov 07, 2016 | 64.19 | 64.49 | 62.94 | 63.68 | 1,258,977 | +0.22(+0.34%) |
Nov 04, 2016 | 63.07 | 64.15 | 62.62 | 63.46 | 1,103,809 | +0.32(+0.51%) |
Nov 03, 2016 | 63.80 | 63.84 | 63.07 | 63.14 | 1,138,266 | -0.85(-1.33%) |
Nov 02, 2016 | 64.27 | 64.92 | 63.96 | 63.99 | 787,806 | -0.48(-0.75%) |
Nov 01, 2016 | 66.32 | 66.58 | 64.16 | 64.47 | 996,568 | -1.74(-2.63%) |
Oct 31, 2016 | 65.56 | 66.32 | 65.54 | 66.21 | 1,143,862 | +0.79(+1.21%) |
Oct 28, 2016 | 64.97 | 66.28 | 64.97 | 65.42 | 870,604 | +0.43(+0.67%) |
Oct 27, 2016 | 64.85 | 64.99 | 64.21 | 64.98 | 1,144,007 | -0.06(-0.10%) |
Oct 26, 2016 | 64.60 | 65.58 | 64.29 | 65.05 | 739,996 | +0.14(+0.21%) |
Oct 25, 2016 | 66.03 | 66.07 | 64.58 | 64.91 | 1,399,647 | -1.41(-2.13%) |
Oct 24, 2016 | 66.40 | 67.74 | 66.16 | 66.32 | 1,772,494 | +0.88(+1.35%) |
Oct 21, 2016 | 64.65 | 65.90 | 64.14 | 65.44 | 1,125,226 | +0.33(+0.51%) |
Oct 20, 2016 | 67.81 | 68.22 | 64.70 | 65.11 | 2,024,167 | -3.54(-5.16%) |
Oct 19, 2016 | 67.70 | 68.66 | 66.95 | 68.65 | 1,421,043 | +1.42(+2.11%) |
Oct 18, 2016 | 67.99 | 68.54 | 67.17 | 67.23 | 1,928,867 | +0.35(+0.53%) |
Oct 17, 2016 | 67.01 | 67.97 | 66.56 | 66.88 | 1,238,272 | +0.59(+0.88%) |
Oct 14, 2016 | 65.63 | 66.72 | 65.63 | 66.29 | 993,737 | +1.00(+1.54%) |
Oct 13, 2016 | 65.43 | 65.60 | 64.24 | 65.29 | 841,853 | -0.75(-1.13%) |
Oct 12, 2016 | 65.08 | 66.52 | 65.01 | 66.03 | 986,267 | +1.34(+2.07%) |
Oct 11, 2016 | 65.10 | 65.19 | 64.14 | 64.69 | 786,243 | -0.67(-1.03%) |
Oct 10, 2016 | 65.03 | 65.57 | 64.63 | 65.37 | 793,313 | +0.67(+1.03%) |
Oct 07, 2016 | 64.87 | 65.09 | 64.06 | 64.70 | 1,060,915 | -0.32(-0.49%) |
Oct 06, 2016 | 63.55 | 65.54 | 63.55 | 65.02 | 1,123,219 | +1.39(+2.18%) |
Oct 05, 2016 | 65.29 | 65.55 | 62.76 | 63.64 | 1,532,902 | -1.24(-1.91%) |
Oct 04, 2016 | 65.24 | 65.63 | 64.41 | 64.87 | 906,452 | -0.21(-0.32%) |
Oct 03, 2016 | 65.32 | 65.60 | 64.94 | 65.08 | 816,102 | -0.14(-0.21%) |
Sep 30, 2016 | 64.41 | 65.55 | 64.20 | 65.22 | 940,572 | +1.24(+1.93%) |
Sep 29, 2016 | 65.26 | 65.44 | 63.64 | 63.98 | 1,037,669 | -1.56(-2.38%) |
Sep 28, 2016 | 65.25 | 65.64 | 64.45 | 65.54 | 759,523 | +0.72(+1.11%) |
Sep 27, 2016 | 65.73 | 65.81 | 64.29 | 64.81 | 1,424,435 | -0.98(-1.49%) |
Sep 26, 2016 | 65.54 | 66.13 | 65.50 | 65.79 | 1,248,463 | -0.25(-0.38%) |
Sep 23, 2016 | 66.16 | 66.43 | 65.28 | 66.04 | 1,160,887 | +1.32(+2.05%) |
Sep 22, 2016 | 64.85 | 65.33 | 64.20 | 64.72 | 1,180,539 | -0.82(-1.25%) |
Sep 21, 2016 | 64.35 | 65.64 | 64.28 | 65.54 | 709,750 | +1.52(+2.37%) |
Sep 20, 2016 | 64.83 | 65.09 | 63.92 | 64.02 | 470,057 | -0.51(-0.78%) |
Sep 19, 2016 | 64.85 | 65.44 | 64.42 | 64.53 | 676,600 | +0.27(+0.42%) |
Sep 16, 2016 | 64.08 | 65.86 | 64.00 | 64.25 | 1,643,445 | +0.02(+0.04%) |
Sep 15, 2016 | 63.29 | 64.49 | 63.29 | 64.23 | 749,711 | +1.12(+1.78%) |
Sep 14, 2016 | 63.50 | 63.92 | 62.66 | 63.11 | 590,304 | -0.43(-0.67%) |
Sep 13, 2016 | 63.87 | 64.68 | 62.82 | 63.53 | 1,168,125 | -0.51(-0.79%) |
Sep 12, 2016 | 62.60 | 64.37 | 62.32 | 64.04 | 919,402 | +1.20(+1.91%) |
Sep 09, 2016 | 63.93 | 63.97 | 62.80 | 62.83 | 1,110,117 | -1.55(-2.41%) |
Sep 08, 2016 | 64.30 | 65.12 | 64.08 | 64.39 | 911,129 | -0.36(-0.55%) |
Sep 07, 2016 | 64.06 | 64.75 | 63.68 | 64.75 | 979,469 | +0.61(+0.94%) |
Sep 06, 2016 | 63.89 | 64.33 | 63.69 | 64.14 | 913,595 | +0.70(+1.10%) |
Sep 02, 2016 | 63.34 | 63.44 | 63.44 | 63.44 | 941,510 | +0.58(+0.92%) |
Sep 01, 2016 | 62.73 | 63.24 | 62.38 | 62.86 | 1,159,745 | +0.25(+0.39%) |
Aug 31, 2016 | 63.24 | 63.25 | 61.93 | 62.61 | 1,169,468 | -0.63(-0.99%) |
Aug 30, 2016 | 62.91 | 63.42 | 62.38 | 63.24 | 792,874 | +0.41(+0.65%) |
Aug 29, 2016 | 63.22 | 63.64 | 62.73 | 62.83 | 823,600 | -0.36(-0.57%) |
Aug 26, 2016 | 62.73 | 63.90 | 61.89 | 63.19 | 1,839,627 | +0.53(+0.85%) |
Aug 25, 2016 | 60.53 | 63.03 | 60.28 | 62.66 | 2,300,681 | +2.13(+3.53%) |
Aug 24, 2016 | 61.38 | 61.70 | 60.42 | 60.52 | 717,410 | -0.86(-1.40%) |
Aug 23, 2016 | 61.31 | 61.89 | 61.15 | 61.38 | 573,512 | +0.46(+0.76%) |
Aug 22, 2016 | 61.27 | 61.46 | 59.68 | 60.92 | 1,206,299 | -1.02(-1.65%) |
Aug 19, 2016 | 61.42 | 62.09 | 61.00 | 61.94 | 695,922 | +0.12(+0.19%) |
Aug 18, 2016 | 61.57 | 61.87 | 61.19 | 61.82 | 800,846 | +0.29(+0.48%) |
Aug 17, 2016 | 61.38 | 61.63 | 60.99 | 61.53 | 605,760 | +0.33(+0.53%) |
Aug 16, 2016 | 60.73 | 61.63 | 60.68 | 61.20 | 930,815 | +0.71(+1.17%) |
Aug 15, 2016 | 60.73 | 61.23 | 60.47 | 60.49 | 965,094 | -0.15(-0.25%) |
Aug 12, 2016 | 61.22 | 61.31 | 60.53 | 60.64 | 993,693 | -0.64(-1.04%) |
Aug 11, 2016 | 61.11 | 61.63 | 60.69 | 61.28 | 763,986 | +0.50(+0.83%) |
Aug 10, 2016 | 60.27 | 61.54 | 60.15 | 60.78 | 1,045,174 | +0.66(+1.10%) |
Aug 09, 2016 | 59.57 | 60.24 | 59.56 | 60.12 | 813,392 | +0.70(+1.18%) |
Aug 08, 2016 | 59.31 | 59.82 | 59.01 | 59.42 | 887,941 | -0.01(-0.01%) |
Aug 05, 2016 | 59.59 | 60.19 | 59.38 | 59.43 | 672,061 | +0.30(+0.51%) |
Aug 04, 2016 | 59.18 | 60.07 | 59.09 | 59.12 | 900,269 | +0.17(+0.28%) |
Aug 03, 2016 | 58.67 | 59.29 | 58.40 | 58.96 | 676,496 | +0.18(+0.30%) |
Aug 02, 2016 | 59.27 | 59.27 | 58.48 | 58.78 | 848,276 | -0.49(-0.82%) |
Aug 01, 2016 | 59.53 | 59.70 | 58.69 | 59.27 | 1,003,383 | -0.21(-0.35%) |
Jul 29, 2016 | 59.46 | 59.72 | 58.99 | 59.47 | 894,379 | -0.18(-0.31%) |
Jul 28, 2016 | 59.81 | 60.09 | 59.11 | 59.66 | 657,994 | -0.13(-0.21%) |
Jul 27, 2016 | 60.12 | 60.40 | 59.31 | 59.78 | 786,154 | -0.18(-0.29%) |
Jul 26, 2016 | 59.13 | 60.12 | 58.92 | 59.96 | 1,251,073 | +1.01(+1.72%) |
Jul 25, 2016 | 59.23 | 59.39 | 58.61 | 58.95 | 552,391 | -0.25(-0.42%) |
Jul 22, 2016 | 58.78 | 59.35 | 58.45 | 59.20 | 945,127 | +0.42(+0.72%) |
Jul 21, 2016 | 59.92 | 60.52 | 58.73 | 58.77 | 2,156,325 | +0.02(+0.04%) |
Jul 20, 2016 | 58.45 | 59.12 | 58.21 | 58.75 | 1,055,787 | +0.49(+0.83%) |
Jul 19, 2016 | 58.54 | 58.76 | 57.97 | 58.26 | 902,640 | -0.40(-0.68%) |
Jul 18, 2016 | 58.45 | 58.73 | 57.85 | 58.66 | 1,036,253 | -0.29(-0.49%) |
Jul 15, 2016 | 57.59 | 59.78 | 57.59 | 58.95 | 1,728,878 | +1.75(+3.06%) |
Jul 14, 2016 | 57.02 | 57.33 | 56.82 | 57.20 | 1,028,880 | +0.68(+1.20%) |
Jul 13, 2016 | 56.65 | 56.65 | 55.98 | 56.52 | 610,854 | +0.27(+0.48%) |
Jul 12, 2016 | 55.98 | 56.61 | 55.76 | 56.25 | 1,044,193 | +0.72(+1.29%) |
Jul 11, 2016 | 56.08 | 56.40 | 55.42 | 55.53 | 872,386 | -0.32(-0.57%) |
Jul 08, 2016 | 55.14 | 55.90 | 54.92 | 55.85 | 733,732 | +1.14(+2.08%) |
Jul 07, 2016 | 54.73 | 55.72 | 54.47 | 54.71 | 1,041,454 | +0.18(+0.34%) |
Jul 06, 2016 | 52.11 | 54.53 | 51.85 | 54.53 | 2,070,847 | +2.42(+4.65%) |
Jul 05, 2016 | 53.19 | 53.37 | 51.96 | 52.11 | 1,219,126 | -1.35(-2.52%) |
Jul 01, 2016 | 53.00 | 53.45 | 53.45 | 53.45 | 1,067,346 | +0.16(+0.30%) |
Jun 30, 2016 | 52.63 | 53.29 | 52.31 | 53.29 | 1,460,377 | +0.85(+1.62%) |
Jun 29, 2016 | 51.44 | 52.56 | 51.30 | 52.44 | 1,361,031 | +1.74(+3.44%) |
Jun 28, 2016 | 50.47 | 50.99 | 49.70 | 50.70 | 2,755,438 | +0.62(+1.24%) |
Jun 27, 2016 | 52.00 | 52.24 | 49.80 | 50.08 | 1,538,635 | -2.50(-4.76%) |
Jun 24, 2016 | 52.76 | 53.85 | 52.35 | 52.58 | 1,288,424 | -2.40(-4.37%) |
Jun 23, 2016 | 54.63 | 55.12 | 54.60 | 54.98 | 1,430,769 | +0.66(+1.22%) |
Jun 22, 2016 | 54.04 | 54.90 | 53.89 | 54.32 | 1,844,441 | +0.37(+0.69%) |
Jun 21, 2016 | 53.94 | 54.17 | 53.64 | 53.95 | 1,642,337 | +0.14(+0.27%) |
Jun 20, 2016 | 52.97 | 54.07 | 52.97 | 53.80 | 1,313,164 | +1.45(+2.77%) |
Jun 17, 2016 | 52.11 | 52.42 | 51.67 | 52.35 | 1,641,365 | +0.16(+0.31%) |
Jun 16, 2016 | 51.83 | 52.23 | 51.49 | 52.20 | 968,544 | +0.10(+0.20%) |
Jun 15, 2016 | 52.63 | 52.67 | 51.96 | 52.09 | 1,848,890 | -0.22(-0.41%) |
Jun 14, 2016 | 52.47 | 52.55 | 51.62 | 52.31 | 1,319,117 | -0.26(-0.50%) |
Jun 13, 2016 | 54.45 | 54.58 | 52.49 | 52.57 | 1,931,299 | -2.02(-3.70%) |
Jun 10, 2016 | 54.56 | 54.63 | 54.00 | 54.59 | 1,827,285 | -0.42(-0.76%) |
Jun 09, 2016 | 55.67 | 55.78 | 54.94 | 55.01 | 1,101,800 | -0.92(-1.65%) |
Jun 08, 2016 | 56.26 | 56.33 | 55.82 | 55.94 | 1,346,666 | -0.21(-0.38%) |
Jun 07, 2016 | 55.30 | 56.32 | 55.11 | 56.15 | 1,563,133 | +1.05(+1.91%) |
Jun 06, 2016 | 54.89 | 55.25 | 54.58 | 55.10 | 1,214,880 | +0.39(+0.71%) |
Jun 03, 2016 | 54.94 | 55.04 | 54.26 | 54.71 | 1,681,458 | -0.17(-0.32%) |
Jun 02, 2016 | 54.39 | 55.01 | 54.10 | 54.88 | 1,266,077 | +0.41(+0.75%) |
Jun 01, 2016 | 53.53 | 54.47 | 53.20 | 54.47 | 810,983 | +0.58(+1.07%) |
May 31, 2016 | 54.01 | 54.49 | 53.56 | 53.90 | 1,390,875 | -0.08(-0.15%) |
May 27, 2016 | 53.24 | 53.98 | 53.98 | 53.98 | 779,936 | +0.62(+1.17%) |
May 26, 2016 | 53.46 | 53.71 | 53.01 | 53.35 | 870,972 | -0.06(-0.10%) |
May 25, 2016 | 52.38 | 53.61 | 52.21 | 53.41 | 907,684 | +1.42(+2.74%) |
May 24, 2016 | 51.95 | 52.32 | 51.73 | 51.99 | 739,249 | +0.36(+0.70%) |
May 23, 2016 | 51.55 | 52.23 | 51.29 | 51.62 | 854,721 | +0.17(+0.34%) |
May 20, 2016 | 50.91 | 51.51 | 50.48 | 51.45 | 1,029,296 | +0.79(+1.56%) |
May 19, 2016 | 50.56 | 51.24 | 49.86 | 50.66 | 947,407 | -0.21(-0.40%) |
May 18, 2016 | 51.21 | 51.73 | 50.71 | 50.86 | 1,564,049 | -0.55(-1.06%) |
May 17, 2016 | 52.11 | 52.11 | 50.74 | 51.41 | 1,827,712 | -1.08(-2.06%) |
May 16, 2016 | 51.60 | 52.72 | 51.49 | 52.49 | 763,898 | +0.89(+1.73%) |
May 13, 2016 | 52.10 | 52.44 | 51.39 | 51.60 | 495,853 | -0.80(-1.52%) |
May 12, 2016 | 52.63 | 53.07 | 52.06 | 52.40 | 639,038 | +0.13(+0.26%) |
May 11, 2016 | 52.67 | 52.97 | 52.18 | 52.26 | 577,588 | -0.47(-0.88%) |
May 10, 2016 | 51.95 | 52.78 | 51.93 | 52.73 | 910,807 | +0.91(+1.75%) |
May 09, 2016 | 51.39 | 52.22 | 51.38 | 51.82 | 772,607 | +0.25(+0.49%) |
May 06, 2016 | 51.20 | 51.83 | 51.17 | 51.57 | 598,845 | +0.26(+0.51%) |
May 05, 2016 | 51.25 | 51.61 | 50.85 | 51.31 | 666,776 | +0.16(+0.31%) |
May 04, 2016 | 51.39 | 51.95 | 50.66 | 51.15 | 1,020,272 | -0.50(-0.96%) |
May 03, 2016 | 51.70 | 51.91 | 51.12 | 51.65 | 911,158 | -0.58(-1.12%) |