Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.72 | 66.81 | 65.88 | 66.42 | 386,869 | -0.08(-0.12%) |
May 30, 2017 | 67.56 | 67.99 | 66.45 | 66.50 | 1,007,931 | -1.23(-1.82%) |
May 26, 2017 | 65.94 | 68.08 | 64.79 | 67.73 | 710,211 | +1.50(+2.26%) |
May 25, 2017 | 65.00 | 66.77 | 64.94 | 66.23 | 481,531 | +1.44(+2.22%) |
May 24, 2017 | 63.82 | 64.94 | 63.79 | 64.79 | 389,924 | +1.12(+1.76%) |
May 23, 2017 | 63.48 | 63.99 | 62.44 | 63.67 | 438,536 | +0.19(+0.30%) |
May 22, 2017 | 62.24 | 63.84 | 62.20 | 63.48 | 418,004 | +1.44(+2.32%) |
May 19, 2017 | 61.28 | 62.59 | 61.28 | 62.04 | 517,645 | +1.20(+1.97%) |
May 18, 2017 | 60.37 | 61.23 | 60.15 | 60.84 | 314,997 | +0.18(+0.30%) |
May 17, 2017 | 61.97 | 61.97 | 60.58 | 60.66 | 347,406 | -1.97(-3.15%) |
May 16, 2017 | 63.00 | 63.37 | 62.31 | 62.63 | 390,669 | -0.31(-0.49%) |
May 15, 2017 | 61.78 | 63.00 | 61.50 | 62.94 | 252,694 | +1.94(+3.18%) |
May 12, 2017 | 61.00 | 61.23 | 60.83 | 61.00 | 275,412 | -0.07(-0.11%) |
May 11, 2017 | 60.67 | 61.22 | 60.39 | 61.07 | 217,626 | +0.04(+0.07%) |
May 10, 2017 | 60.85 | 61.31 | 60.85 | 61.03 | 227,002 | +0.02(+0.03%) |
May 09, 2017 | 61.21 | 61.50 | 60.78 | 61.01 | 650,587 | -0.33(-0.54%) |
May 08, 2017 | 61.16 | 61.47 | 60.86 | 61.34 | 179,837 | -0.15(-0.24%) |
May 05, 2017 | 61.43 | 61.65 | 61.02 | 61.49 | 252,666 | +0.35(+0.57%) |
May 04, 2017 | 60.85 | 61.28 | 60.40 | 61.14 | 255,515 | +0.64(+1.06%) |
May 03, 2017 | 61.16 | 61.16 | 60.22 | 60.50 | 227,637 | -0.20(-0.33%) |
May 02, 2017 | 61.01 | 61.09 | 60.60 | 60.70 | 471,411 | -0.17(-0.28%) |
May 01, 2017 | 61.57 | 61.60 | 60.67 | 60.87 | 364,152 | -0.62(-1.01%) |
Apr 28, 2017 | 61.85 | 61.85 | 60.99 | 61.49 | 338,147 | -0.23(-0.37%) |
Apr 27, 2017 | 61.77 | 62.68 | 61.58 | 61.72 | 450,336 | +0.16(+0.26%) |
Apr 26, 2017 | 61.47 | 61.72 | 61.24 | 61.56 | 414,426 | +0.21(+0.34%) |
Apr 25, 2017 | 60.76 | 61.52 | 60.61 | 61.35 | 496,846 | +0.85(+1.40%) |
Apr 24, 2017 | 60.10 | 60.51 | 59.98 | 60.50 | 295,353 | +0.59(+0.98%) |
Apr 21, 2017 | 59.68 | 59.94 | 59.44 | 59.91 | 322,694 | +0.14(+0.23%) |
Apr 20, 2017 | 59.36 | 59.85 | 59.01 | 59.77 | 276,921 | +0.66(+1.12%) |
Apr 19, 2017 | 59.17 | 59.45 | 58.87 | 59.11 | 380,666 | +0.31(+0.53%) |
Apr 18, 2017 | 58.45 | 59.00 | 58.41 | 58.80 | 222,324 | +0.15(+0.26%) |
Apr 17, 2017 | 58.43 | 59.06 | 58.43 | 58.65 | 289,695 | +0.23(+0.39%) |
Apr 13, 2017 | 58.54 | 59.05 | 58.42 | 58.42 | 296,988 | -0.24(-0.41%) |
Apr 12, 2017 | 58.92 | 59.30 | 58.57 | 58.66 | 224,659 | -0.40(-0.68%) |
Apr 11, 2017 | 58.85 | 59.13 | 58.78 | 59.06 | 292,983 | +0.04(+0.07%) |
Apr 10, 2017 | 58.98 | 59.41 | 58.57 | 59.02 | 370,876 | -0.06(-0.10%) |
Apr 07, 2017 | 58.29 | 59.14 | 58.25 | 59.08 | 371,515 | +0.54(+0.92%) |
Apr 06, 2017 | 58.01 | 58.73 | 57.55 | 58.54 | 253,316 | +0.37(+0.64%) |
Apr 05, 2017 | 58.85 | 59.57 | 58.06 | 58.17 | 428,870 | -0.75(-1.27%) |
Apr 04, 2017 | 57.50 | 59.00 | 57.00 | 58.92 | 753,567 | +3.32(+5.97%) |
Apr 03, 2017 | 56.40 | 56.58 | 55.26 | 55.60 | 336,574 | -0.73(-1.30%) |
Mar 31, 2017 | 56.14 | 56.80 | 55.87 | 56.33 | 337,698 | +0.05(+0.09%) |
Mar 30, 2017 | 56.72 | 56.98 | 56.16 | 56.28 | 194,872 | -0.49(-0.86%) |
Mar 29, 2017 | 56.44 | 56.82 | 56.33 | 56.77 | 169,773 | +0.20(+0.35%) |
Mar 28, 2017 | 56.52 | 56.94 | 56.13 | 56.57 | 365,400 | +0.28(+0.50%) |
Mar 27, 2017 | 54.76 | 56.53 | 54.76 | 56.29 | 413,614 | +0.82(+1.48%) |
Mar 24, 2017 | 55.63 | 56.15 | 55.19 | 55.47 | 291,548 | -0.09(-0.16%) |
Mar 23, 2017 | 55.49 | 55.77 | 55.02 | 55.56 | 392,156 | +0.18(+0.33%) |
Mar 22, 2017 | 55.45 | 55.85 | 54.74 | 55.38 | 497,030 | -0.19(-0.34%) |
Mar 21, 2017 | 57.09 | 57.23 | 55.50 | 55.57 | 543,543 | -1.37(-2.41%) |
Mar 20, 2017 | 57.06 | 57.18 | 56.38 | 56.94 | 326,807 | -0.01(-0.02%) |
Mar 17, 2017 | 56.75 | 57.23 | 56.07 | 56.95 | 879,088 | -0.93(-1.61%) |
Mar 16, 2017 | 57.82 | 58.14 | 57.62 | 57.88 | 252,313 | +0.19(+0.33%) |
Mar 15, 2017 | 57.43 | 58.00 | 56.97 | 57.69 | 437,470 | +0.37(+0.65%) |
Mar 14, 2017 | 57.29 | 57.66 | 56.72 | 57.32 | 329,172 | -0.22(-0.38%) |
Mar 13, 2017 | 57.77 | 57.90 | 57.21 | 57.54 | 286,683 | -0.24(-0.42%) |
Mar 10, 2017 | 58.00 | 58.14 | 57.18 | 57.78 | 206,754 | +0.11(+0.19%) |
Mar 09, 2017 | 57.66 | 57.92 | 57.02 | 57.67 | 340,342 | -0.12(-0.21%) |
Mar 08, 2017 | 57.19 | 58.00 | 56.77 | 57.79 | 389,472 | +0.68(+1.19%) |
Mar 07, 2017 | 56.72 | 57.49 | 56.42 | 57.11 | 442,616 | +0.02(+0.04%) |
Mar 06, 2017 | 56.80 | 57.30 | 56.40 | 57.09 | 448,549 | -0.36(-0.63%) |
Mar 03, 2017 | 58.26 | 59.51 | 56.60 | 57.45 | 948,874 | +1.93(+3.48%) |
Mar 02, 2017 | 55.47 | 55.72 | 55.02 | 55.52 | 389,950 | -0.08(-0.14%) |
Mar 01, 2017 | 55.00 | 55.84 | 54.34 | 55.60 | 541,820 | +0.96(+1.76%) |
Feb 28, 2017 | 55.35 | 55.79 | 54.40 | 54.64 | 564,466 | -1.20(-2.15%) |
Feb 27, 2017 | 56.04 | 57.11 | 55.61 | 55.84 | 510,210 | -0.19(-0.34%) |
Feb 24, 2017 | 54.93 | 56.05 | 54.91 | 56.03 | 391,647 | +0.76(+1.38%) |
Feb 23, 2017 | 55.91 | 55.91 | 55.13 | 55.27 | 290,247 | -0.39(-0.70%) |
Feb 22, 2017 | 56.02 | 56.15 | 55.51 | 55.66 | 319,996 | -0.48(-0.86%) |
Feb 21, 2017 | 55.95 | 56.33 | 55.94 | 56.14 | 282,038 | +0.33(+0.59%) |
Feb 17, 2017 | 55.81 | 55.81 | 55.81 | 0 | +0.08(+0.14%) | |
Feb 16, 2017 | 55.99 | 56.31 | 55.48 | 55.73 | 286,230 | -0.45(-0.80%) |
Feb 15, 2017 | 55.11 | 56.68 | 54.91 | 56.18 | 497,130 | +1.09(+1.98%) |
Feb 14, 2017 | 54.47 | 55.18 | 54.01 | 55.09 | 411,571 | +0.38(+0.69%) |
Feb 13, 2017 | 54.76 | 54.91 | 54.32 | 54.71 | 218,601 | +0.14(+0.26%) |
Feb 10, 2017 | 54.40 | 54.58 | 53.99 | 54.57 | 217,885 | +0.48(+0.89%) |
Feb 09, 2017 | 53.64 | 54.59 | 53.56 | 54.09 | 139,694 | +0.69(+1.29%) |
Feb 08, 2017 | 53.43 | 53.98 | 53.28 | 53.40 | 179,394 | -0.40(-0.74%) |
Feb 07, 2017 | 54.04 | 54.65 | 53.53 | 53.80 | 484,945 | +0.08(+0.15%) |
Feb 06, 2017 | 53.79 | 53.94 | 53.31 | 53.72 | 225,494 | -0.38(-0.70%) |
Feb 03, 2017 | 52.95 | 54.31 | 52.95 | 54.10 | 278,962 | +1.66(+3.17%) |
Feb 02, 2017 | 52.17 | 52.99 | 51.95 | 52.44 | 381,204 | +0.13(+0.25%) |
Feb 01, 2017 | 52.46 | 52.49 | 51.00 | 52.31 | 595,407 | -0.02(-0.04%) |
Jan 31, 2017 | 52.11 | 52.34 | 51.69 | 52.33 | 489,113 | -0.09(-0.17%) |
Jan 30, 2017 | 52.54 | 52.87 | 52.00 | 52.42 | 230,153 | -0.47(-0.89%) |
Jan 27, 2017 | 52.90 | 52.95 | 52.48 | 52.89 | 193,226 | +0.22(+0.42%) |
Jan 26, 2017 | 53.39 | 53.46 | 52.07 | 52.67 | 541,186 | -0.49(-0.92%) |
Jan 25, 2017 | 53.20 | 53.75 | 52.95 | 53.16 | 208,813 | +0.41(+0.78%) |
Jan 24, 2017 | 52.73 | 52.95 | 52.03 | 52.75 | 291,115 | +0.32(+0.61%) |
Jan 23, 2017 | 52.64 | 53.08 | 52.30 | 52.43 | 256,851 | -0.53(-1.00%) |
Jan 20, 2017 | 52.50 | 53.00 | 51.85 | 52.96 | 367,447 | +0.67(+1.28%) |
Jan 19, 2017 | 53.25 | 53.76 | 52.25 | 52.29 | 236,472 | -0.78(-1.47%) |
Jan 18, 2017 | 53.22 | 53.30 | 52.44 | 53.07 | 381,579 | +0.17(+0.32%) |
Jan 17, 2017 | 53.41 | 53.41 | 52.69 | 52.90 | 471,020 | -0.77(-1.43%) |
Jan 13, 2017 | 53.67 | 53.67 | 53.67 | 0 | +1.24(+2.37%) | |
Jan 12, 2017 | 51.75 | 52.44 | 51.24 | 52.43 | 294,988 | +0.60(+1.16%) |
Jan 11, 2017 | 51.00 | 51.83 | 50.99 | 51.83 | 263,525 | +0.90(+1.77%) |
Jan 10, 2017 | 51.35 | 51.35 | 50.63 | 50.93 | 291,398 | -0.34(-0.66%) |
Jan 09, 2017 | 51.23 | 51.57 | 51.02 | 51.27 | 264,308 | -0.10(-0.19%) |
Jan 06, 2017 | 51.12 | 51.67 | 50.90 | 51.37 | 319,856 | +0.19(+0.37%) |
Jan 05, 2017 | 51.73 | 51.78 | 51.18 | 51.18 | 372,727 | -0.80(-1.54%) |
Jan 04, 2017 | 51.19 | 52.07 | 51.18 | 51.98 | 699,620 | +0.99(+1.94%) |
Jan 03, 2017 | 49.68 | 51.02 | 49.25 | 50.99 | 532,493 | +1.66(+3.37%) |
Dec 30, 2016 | 49.33 | 49.33 | 49.33 | 0 | -0.66(-1.32%) | |
Dec 29, 2016 | 50.18 | 50.49 | 49.83 | 49.99 | 203,409 | -0.32(-0.64%) |
Dec 28, 2016 | 51.17 | 51.17 | 50.23 | 50.31 | 304,428 | -0.84(-1.64%) |
Dec 27, 2016 | 50.69 | 51.23 | 50.51 | 51.15 | 510,255 | +0.56(+1.11%) |
Dec 23, 2016 | 50.59 | 50.59 | 50.59 | 0 | +0.16(+0.32%) | |
Dec 22, 2016 | 51.26 | 51.26 | 50.22 | 50.43 | 447,660 | -0.92(-1.79%) |
Dec 21, 2016 | 51.36 | 51.74 | 51.23 | 51.35 | 302,771 | +0.02(+0.04%) |
Dec 20, 2016 | 52.01 | 52.94 | 50.96 | 51.33 | 908,050 | -1.03(-1.97%) |
Dec 19, 2016 | 52.18 | 52.46 | 51.67 | 52.36 | 510,899 | -0.07(-0.13%) |
Dec 16, 2016 | 52.76 | 52.90 | 52.20 | 52.43 | 568,305 | -0.34(-0.64%) |
Dec 15, 2016 | 52.52 | 53.48 | 52.13 | 52.77 | 398,985 | +0.33(+0.63%) |
Dec 14, 2016 | 53.34 | 53.38 | 52.11 | 52.44 | 254,002 | -0.85(-1.60%) |
Dec 13, 2016 | 54.29 | 54.39 | 53.10 | 53.29 | 449,651 | -0.73(-1.35%) |
Dec 12, 2016 | 53.78 | 54.21 | 53.64 | 54.02 | 412,637 | +0.03(+0.06%) |
Dec 09, 2016 | 55.00 | 55.00 | 53.61 | 53.99 | 407,472 | -0.71(-1.30%) |
Dec 08, 2016 | 52.90 | 54.92 | 52.70 | 54.70 | 589,520 | +1.83(+3.46%) |
Dec 07, 2016 | 52.69 | 53.04 | 51.94 | 52.87 | 369,210 | +0.20(+0.38%) |
Dec 06, 2016 | 53.28 | 53.28 | 52.13 | 52.67 | 408,513 | -0.60(-1.13%) |
Dec 05, 2016 | 52.61 | 53.62 | 52.55 | 53.27 | 543,247 | +0.91(+1.74%) |
Dec 02, 2016 | 52.22 | 53.65 | 51.80 | 52.36 | 1,016,848 | -1.54(-2.86%) |
Dec 01, 2016 | 56.38 | 56.38 | 53.42 | 53.90 | 784,300 | -1.81(-3.25%) |
Nov 30, 2016 | 58.86 | 58.96 | 52.97 | 55.71 | 1,835,729 | -1.84(-3.20%) |
Nov 29, 2016 | 58.26 | 58.68 | 57.19 | 57.55 | 513,955 | -0.82(-1.40%) |
Nov 28, 2016 | 58.56 | 58.69 | 58.20 | 58.37 | 253,897 | -0.29(-0.49%) |
Nov 25, 2016 | 58.30 | 58.66 | 57.76 | 58.66 | 143,119 | +0.36(+0.62%) |
Nov 23, 2016 | 58.30 | 58.30 | 58.30 | 0 | +1.07(+1.87%) | |
Nov 22, 2016 | 57.17 | 57.37 | 55.94 | 57.23 | 371,681 | -0.24(-0.42%) |
Nov 21, 2016 | 56.71 | 57.47 | 56.08 | 57.47 | 231,950 | +0.79(+1.39%) |
Nov 18, 2016 | 57.40 | 57.45 | 56.60 | 56.68 | 275,673 | -0.72(-1.25%) |
Nov 17, 2016 | 56.61 | 57.53 | 55.57 | 57.40 | 299,857 | +1.12(+1.99%) |
Nov 16, 2016 | 55.84 | 56.47 | 55.23 | 56.28 | 240,874 | +0.32(+0.57%) |
Nov 15, 2016 | 56.16 | 56.39 | 55.47 | 55.96 | 449,830 | +0.01(+0.02%) |
Nov 14, 2016 | 59.13 | 59.13 | 55.90 | 55.95 | 563,784 | -2.80(-4.77%) |
Nov 11, 2016 | 57.57 | 58.92 | 57.39 | 58.75 | 309,527 | +1.00(+1.73%) |
Nov 10, 2016 | 59.26 | 59.78 | 57.24 | 57.75 | 308,743 | -1.17(-1.99%) |
Nov 09, 2016 | 58.03 | 58.96 | 57.26 | 58.92 | 245,411 | +0.26(+0.44%) |
Nov 08, 2016 | 57.80 | 59.26 | 57.80 | 58.66 | 295,167 | +0.56(+0.96%) |
Nov 07, 2016 | 57.62 | 58.43 | 57.45 | 58.10 | 346,754 | +1.27(+2.23%) |
Nov 04, 2016 | 56.43 | 57.32 | 56.04 | 56.83 | 332,753 | +0.49(+0.87%) |
Nov 03, 2016 | 55.89 | 56.76 | 55.54 | 56.34 | 283,020 | +0.62(+1.11%) |
Nov 02, 2016 | 57.72 | 57.72 | 55.42 | 55.72 | 694,273 | -2.24(-3.86%) |
Nov 01, 2016 | 57.25 | 58.15 | 57.25 | 57.96 | 478,000 | +0.51(+0.89%) |
Oct 31, 2016 | 58.15 | 58.15 | 57.08 | 57.45 | 285,156 | -0.53(-0.91%) |
Oct 28, 2016 | 57.54 | 58.18 | 57.49 | 57.98 | 257,023 | +0.45(+0.78%) |
Oct 27, 2016 | 58.42 | 58.77 | 57.48 | 57.53 | 390,240 | -0.57(-0.98%) |
Oct 26, 2016 | 57.63 | 58.22 | 57.58 | 58.10 | 365,481 | +0.15(+0.26%) |
Oct 25, 2016 | 58.34 | 58.40 | 57.52 | 57.95 | 471,654 | -0.39(-0.67%) |
Oct 24, 2016 | 58.13 | 58.47 | 57.94 | 58.34 | 173,124 | +0.57(+0.99%) |
Oct 21, 2016 | 57.86 | 57.95 | 57.39 | 57.77 | 234,018 | -0.28(-0.48%) |
Oct 20, 2016 | 57.95 | 58.24 | 57.90 | 58.05 | 381,141 | -0.07(-0.12%) |
Oct 19, 2016 | 58.29 | 58.47 | 58.09 | 58.12 | 344,031 | -0.13(-0.22%) |
Oct 18, 2016 | 58.56 | 59.09 | 58.19 | 58.25 | 270,593 | +0.38(+0.66%) |
Oct 17, 2016 | 58.33 | 58.50 | 57.83 | 57.87 | 233,360 | -0.47(-0.81%) |
Oct 14, 2016 | 58.50 | 58.86 | 58.19 | 58.34 | 288,699 | -0.04(-0.07%) |
Oct 13, 2016 | 58.47 | 58.54 | 57.30 | 58.38 | 351,165 | -0.18(-0.31%) |
Oct 12, 2016 | 58.42 | 58.74 | 58.06 | 58.56 | 276,638 | +0.07(+0.12%) |
Oct 11, 2016 | 60.08 | 60.08 | 58.20 | 58.49 | 292,053 | -1.82(-3.02%) |
Oct 10, 2016 | 59.91 | 60.63 | 59.62 | 60.31 | 226,365 | +0.60(+1.00%) |
Oct 07, 2016 | 59.53 | 59.85 | 59.22 | 59.71 | 393,408 | +0.10(+0.17%) |
Oct 06, 2016 | 59.99 | 60.11 | 59.40 | 59.61 | 472,333 | -0.40(-0.67%) |
Oct 05, 2016 | 60.32 | 60.33 | 59.90 | 60.01 | 733,932 | -0.37(-0.61%) |
Oct 04, 2016 | 60.05 | 60.46 | 59.85 | 60.38 | 536,546 | +0.11(+0.18%) |
Oct 03, 2016 | 60.00 | 60.80 | 59.97 | 60.27 | 500,922 | +0.29(+0.48%) |
Sep 30, 2016 | 60.22 | 60.22 | 58.87 | 59.98 | 586,271 | -0.04(-0.07%) |
Sep 29, 2016 | 59.90 | 60.27 | 59.71 | 60.02 | 443,901 | -0.06(-0.10%) |
Sep 28, 2016 | 60.20 | 60.39 | 59.95 | 60.08 | 336,923 | +0.02(+0.03%) |
Sep 27, 2016 | 59.37 | 60.18 | 59.16 | 60.06 | 526,772 | +0.64(+1.08%) |
Sep 26, 2016 | 59.13 | 59.70 | 59.13 | 59.42 | 527,219 | -0.23(-0.39%) |
Sep 23, 2016 | 59.52 | 59.83 | 59.25 | 59.65 | 599,957 | +0.15(+0.25%) |
Sep 22, 2016 | 58.50 | 59.55 | 58.07 | 59.50 | 1,164,224 | +1.41(+2.43%) |
Sep 21, 2016 | 58.40 | 58.47 | 57.73 | 58.09 | 393,850 | +0.09(+0.16%) |
Sep 20, 2016 | 59.27 | 59.27 | 57.98 | 58.00 | 505,424 | -0.86(-1.46%) |
Sep 19, 2016 | 60.12 | 60.28 | 58.74 | 58.86 | 667,049 | -1.02(-1.70%) |
Sep 16, 2016 | 60.08 | 60.36 | 59.13 | 59.88 | 851,412 | -1.29(-2.11%) |
Sep 15, 2016 | 61.04 | 61.57 | 60.60 | 61.17 | 230,312 | +0.24(+0.39%) |
Sep 14, 2016 | 61.01 | 61.30 | 60.63 | 60.93 | 259,672 | +0.05(+0.08%) |
Sep 13, 2016 | 61.45 | 61.85 | 60.57 | 60.88 | 320,041 | -1.24(-2.00%) |
Sep 12, 2016 | 61.01 | 62.22 | 60.81 | 62.12 | 392,014 | +0.70(+1.14%) |
Sep 09, 2016 | 61.82 | 62.59 | 61.39 | 61.42 | 651,634 | -1.17(-1.87%) |
Sep 08, 2016 | 63.17 | 63.98 | 61.51 | 62.59 | 1,495,651 | -1.31(-2.05%) |
Sep 07, 2016 | 63.57 | 63.95 | 63.01 | 63.90 | 1,122,396 | +0.38(+0.60%) |
Sep 06, 2016 | 62.63 | 63.57 | 62.25 | 63.52 | 427,728 | +0.51(+0.81%) |
Sep 02, 2016 | 62.22 | 63.01 | 63.01 | 63.01 | 364,000 | +1.11(+1.79%) |
Sep 01, 2016 | 61.35 | 61.93 | 60.97 | 61.90 | 424,595 | +0.37(+0.60%) |
Aug 31, 2016 | 62.28 | 62.54 | 61.14 | 61.53 | 559,700 | -0.70(-1.12%) |
Aug 30, 2016 | 62.82 | 62.93 | 61.77 | 62.23 | 289,683 | -0.62(-0.99%) |
Aug 29, 2016 | 62.70 | 63.31 | 62.50 | 62.85 | 195,028 | +0.27(+0.43%) |
Aug 26, 2016 | 62.73 | 62.92 | 62.10 | 62.58 | 153,444 | -0.26(-0.41%) |
Aug 25, 2016 | 62.28 | 62.85 | 62.05 | 62.84 | 194,055 | +0.50(+0.80%) |
Aug 24, 2016 | 62.47 | 62.81 | 62.24 | 62.34 | 169,582 | -0.32(-0.51%) |
Aug 23, 2016 | 62.25 | 62.83 | 61.93 | 62.66 | 229,354 | +0.84(+1.36%) |
Aug 22, 2016 | 62.00 | 62.33 | 61.19 | 61.82 | 294,227 | -0.40(-0.64%) |
Aug 19, 2016 | 61.48 | 62.59 | 61.48 | 62.22 | 395,812 | +0.74(+1.20%) |
Aug 18, 2016 | 60.58 | 61.64 | 60.49 | 61.48 | 334,052 | +0.97(+1.60%) |
Aug 17, 2016 | 60.96 | 61.28 | 60.04 | 60.51 | 176,810 | -0.40(-0.66%) |
Aug 16, 2016 | 61.66 | 62.07 | 60.54 | 60.91 | 270,137 | -0.96(-1.55%) |
Aug 15, 2016 | 62.05 | 62.41 | 61.55 | 61.87 | 340,636 | +0.06(+0.10%) |
Aug 12, 2016 | 61.73 | 61.94 | 61.54 | 61.81 | 114,164 | -0.02(-0.03%) |
Aug 11, 2016 | 61.60 | 62.30 | 61.48 | 61.83 | 99,481 | +0.44(+0.72%) |
Aug 10, 2016 | 61.28 | 61.44 | 60.79 | 61.39 | 138,452 | +0.01(+0.02%) |
Aug 09, 2016 | 61.00 | 61.75 | 60.96 | 61.38 | 134,872 | +0.27(+0.44%) |
Aug 08, 2016 | 61.46 | 61.97 | 60.98 | 61.11 | 175,657 | -0.38(-0.62%) |
Aug 05, 2016 | 60.94 | 61.81 | 60.94 | 61.49 | 182,111 | +0.18(+0.29%) |
Aug 04, 2016 | 60.97 | 61.42 | 60.56 | 61.31 | 249,203 | +0.38(+0.62%) |
Aug 03, 2016 | 60.63 | 60.99 | 60.29 | 60.93 | 205,501 | +0.12(+0.20%) |
Aug 02, 2016 | 61.58 | 61.60 | 60.45 | 60.81 | 258,782 | -0.79(-1.28%) |
Aug 01, 2016 | 61.50 | 61.77 | 61.06 | 61.60 | 222,538 | +0.13(+0.21%) |
Jul 29, 2016 | 61.55 | 61.72 | 60.59 | 61.47 | 349,955 | -0.16(-0.26%) |
Jul 28, 2016 | 61.69 | 62.32 | 61.34 | 61.63 | 156,749 | +0.11(+0.18%) |
Jul 27, 2016 | 62.09 | 62.45 | 61.38 | 61.52 | 263,028 | -0.34(-0.55%) |
Jul 26, 2016 | 61.58 | 62.16 | 61.30 | 61.86 | 274,165 | +0.06(+0.10%) |
Jul 25, 2016 | 62.13 | 62.20 | 61.40 | 61.80 | 283,255 | -0.29(-0.47%) |
Jul 22, 2016 | 61.23 | 62.21 | 60.93 | 62.09 | 351,596 | +1.00(+1.64%) |
Jul 21, 2016 | 62.70 | 63.01 | 61.08 | 61.09 | 429,075 | -1.70(-2.71%) |
Jul 20, 2016 | 62.79 | 62.97 | 62.57 | 62.79 | 365,814 | +0.44(+0.71%) |
Jul 19, 2016 | 62.84 | 63.09 | 62.33 | 62.35 | 275,060 | -0.50(-0.80%) |
Jul 18, 2016 | 63.18 | 63.71 | 62.65 | 62.85 | 341,117 | -0.09(-0.14%) |
Jul 15, 2016 | 63.30 | 63.57 | 62.84 | 62.94 | 278,981 | -0.10(-0.16%) |
Jul 14, 2016 | 63.84 | 63.84 | 62.97 | 63.04 | 263,151 | -0.01(-0.02%) |
Jul 13, 2016 | 64.00 | 64.00 | 62.84 | 63.05 | 399,611 | -0.74(-1.16%) |
Jul 12, 2016 | 63.63 | 63.99 | 62.25 | 63.79 | 473,965 | +0.59(+0.93%) |
Jul 11, 2016 | 63.88 | 63.90 | 63.16 | 63.20 | 317,486 | -0.08(-0.13%) |
Jul 08, 2016 | 62.50 | 63.56 | 61.98 | 63.28 | 473,127 | +1.30(+2.10%) |
Jul 07, 2016 | 61.82 | 62.07 | 61.31 | 61.98 | 247,057 | +0.18(+0.29%) |
Jul 06, 2016 | 60.94 | 62.03 | 60.89 | 61.80 | 571,717 | +0.30(+0.49%) |
Jul 05, 2016 | 60.67 | 61.72 | 60.61 | 61.50 | 405,253 | +0.02(+0.03%) |
Jul 01, 2016 | 61.77 | 61.48 | 61.48 | 61.48 | 486,100 | -0.28(-0.45%) |
Jun 30, 2016 | 60.86 | 61.79 | 60.34 | 61.76 | 649,085 | +1.23(+2.03%) |
Jun 29, 2016 | 59.27 | 60.69 | 59.02 | 60.53 | 396,416 | +1.93(+3.29%) |
Jun 28, 2016 | 58.01 | 58.88 | 57.85 | 58.60 | 524,246 | +1.12(+1.95%) |
Jun 27, 2016 | 58.97 | 58.99 | 56.88 | 57.48 | 713,737 | -2.32(-3.88%) |
Jun 24, 2016 | 60.46 | 60.73 | 59.23 | 59.80 | 6,331,520 | -3.24(-5.14%) |
Jun 23, 2016 | 61.10 | 63.04 | 60.55 | 63.04 | 909,810 | +2.39(+3.94%) |
Jun 22, 2016 | 61.10 | 61.28 | 60.58 | 60.65 | 564,569 | -0.45(-0.74%) |
Jun 21, 2016 | 60.75 | 61.40 | 60.53 | 61.10 | 487,938 | +0.35(+0.58%) |
Jun 20, 2016 | 59.45 | 61.48 | 59.07 | 60.75 | 690,684 | +1.53(+2.58%) |
Jun 17, 2016 | 60.23 | 60.23 | 58.57 | 59.22 | 917,418 | -0.87(-1.45%) |
Jun 16, 2016 | 60.24 | 60.28 | 59.34 | 60.09 | 307,294 | -0.51(-0.84%) |
Jun 15, 2016 | 60.52 | 61.00 | 60.17 | 60.60 | 471,728 | +0.37(+0.61%) |
Jun 14, 2016 | 59.52 | 60.37 | 59.49 | 60.23 | 365,874 | +0.67(+1.12%) |
Jun 13, 2016 | 59.22 | 60.53 | 59.22 | 59.56 | 398,180 | -0.16(-0.27%) |
Jun 10, 2016 | 60.70 | 60.84 | 59.37 | 59.72 | 317,292 | -1.57(-2.56%) |
Jun 09, 2016 | 61.46 | 61.70 | 61.02 | 61.29 | 344,935 | -0.42(-0.68%) |
Jun 08, 2016 | 61.78 | 61.89 | 61.22 | 61.71 | 272,865 | -0.12(-0.19%) |
Jun 07, 2016 | 62.34 | 62.42 | 60.94 | 61.83 | 418,977 | -0.26(-0.42%) |
Jun 06, 2016 | 60.91 | 62.20 | 60.26 | 62.09 | 555,851 | +1.10(+1.80%) |
Jun 03, 2016 | 61.28 | 61.62 | 59.70 | 60.99 | 484,538 | -0.63(-1.02%) |
Jun 02, 2016 | 61.86 | 62.62 | 58.74 | 61.62 | 1,612,176 | +1.14(+1.88%) |