Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.37 | 68.61 | 67.88 | 68.05 | 3,093,083 | -0.19(-0.28%) |
May 30, 2017 | 68.60 | 68.64 | 68.04 | 68.25 | 2,645,527 | -0.39(-0.57%) |
May 26, 2017 | 68.57 | 68.71 | 68.29 | 68.64 | 1,772,101 | +0.13(+0.19%) |
May 25, 2017 | 68.42 | 68.65 | 68.19 | 68.50 | 2,256,641 | +0.16(+0.24%) |
May 24, 2017 | 67.91 | 68.39 | 67.74 | 68.34 | 2,458,919 | +0.53(+0.78%) |
May 23, 2017 | 67.32 | 67.91 | 67.18 | 67.81 | 2,443,611 | +0.51(+0.76%) |
May 22, 2017 | 66.51 | 67.41 | 66.46 | 67.30 | 2,480,027 | +0.66(+1.00%) |
May 19, 2017 | 66.25 | 66.84 | 65.99 | 66.64 | 3,668,331 | +0.09(+0.13%) |
May 18, 2017 | 66.17 | 66.97 | 65.63 | 66.55 | 3,867,635 | +0.48(+0.73%) |
May 17, 2017 | 65.63 | 66.53 | 65.33 | 66.07 | 5,239,382 | +0.74(+1.13%) |
May 16, 2017 | 65.44 | 65.83 | 65.14 | 65.33 | 2,693,356 | -0.25(-0.38%) |
May 15, 2017 | 65.07 | 65.59 | 64.93 | 65.58 | 2,768,396 | +0.37(+0.56%) |
May 12, 2017 | 65.50 | 65.58 | 65.01 | 65.21 | 2,492,469 | -0.24(-0.37%) |
May 11, 2017 | 65.10 | 65.59 | 65.10 | 65.45 | 1,913,023 | -0.04(-0.06%) |
May 10, 2017 | 65.33 | 65.54 | 65.21 | 65.49 | 2,256,550 | +0.10(+0.15%) |
May 09, 2017 | 65.42 | 65.73 | 65.15 | 65.40 | 3,136,049 | -0.21(-0.31%) |
May 08, 2017 | 65.67 | 65.81 | 65.25 | 65.60 | 3,153,078 | -0.11(-0.17%) |
May 05, 2017 | 65.88 | 66.06 | 65.38 | 65.71 | 3,092,531 | -0.05(-0.08%) |
May 04, 2017 | 64.52 | 67.30 | 63.89 | 65.76 | 8,717,545 | +0.41(+0.63%) |
May 03, 2017 | 66.14 | 66.14 | 65.18 | 65.35 | 3,676,123 | +0.10(+0.16%) |
May 02, 2017 | 65.72 | 65.86 | 65.07 | 65.25 | 4,171,926 | -0.34(-0.53%) |
May 01, 2017 | 66.46 | 66.53 | 65.51 | 65.59 | 4,587,989 | -0.67(-1.02%) |
Apr 28, 2017 | 66.86 | 66.88 | 65.86 | 66.27 | 3,948,136 | -0.32(-0.48%) |
Apr 27, 2017 | 66.66 | 67.02 | 66.47 | 66.59 | 3,124,473 | -0.07(-0.10%) |
Apr 26, 2017 | 67.68 | 67.69 | 66.63 | 66.66 | 3,732,671 | -1.00(-1.48%) |
Apr 25, 2017 | 67.92 | 68.11 | 67.65 | 67.66 | 2,567,568 | -0.20(-0.29%) |
Apr 24, 2017 | 67.46 | 68.09 | 67.46 | 67.86 | 2,980,881 | +0.70(+1.05%) |
Apr 21, 2017 | 67.54 | 67.62 | 67.13 | 67.16 | 2,686,824 | -0.32(-0.48%) |
Apr 20, 2017 | 67.53 | 67.74 | 67.12 | 67.48 | 2,438,739 | +0.14(+0.21%) |
Apr 19, 2017 | 67.76 | 67.78 | 67.22 | 67.34 | 2,698,699 | -0.48(-0.70%) |
Apr 18, 2017 | 67.11 | 67.90 | 66.96 | 67.82 | 2,912,257 | +0.67(+1.00%) |
Apr 17, 2017 | 67.30 | 67.42 | 66.74 | 67.14 | 2,460,349 | +0.06(+0.09%) |
Apr 13, 2017 | 67.49 | 67.49 | 67.07 | 67.08 | 2,477,493 | -0.32(-0.47%) |
Apr 12, 2017 | 66.74 | 67.55 | 66.72 | 67.40 | 2,738,152 | +0.81(+1.21%) |
Apr 11, 2017 | 66.64 | 66.77 | 66.27 | 66.59 | 1,904,839 | -0.04(-0.07%) |
Apr 10, 2017 | 66.46 | 66.72 | 66.10 | 66.64 | 4,769,826 | +0.14(+0.21%) |
Apr 07, 2017 | 66.84 | 67.07 | 66.47 | 66.50 | 2,728,398 | -0.18(-0.27%) |
Apr 06, 2017 | 67.07 | 67.29 | 66.46 | 66.68 | 2,860,227 | -0.34(-0.51%) |
Apr 05, 2017 | 66.79 | 67.76 | 66.74 | 67.02 | 3,675,607 | +0.15(+0.22%) |
Apr 04, 2017 | 66.50 | 66.90 | 66.18 | 66.88 | 2,992,607 | +0.12(+0.18%) |
Apr 03, 2017 | 66.57 | 66.92 | 66.44 | 66.76 | 4,658,033 | +0.18(+0.28%) |
Mar 31, 2017 | 66.63 | 66.86 | 66.40 | 66.58 | 3,007,682 | -0.21(-0.32%) |
Mar 30, 2017 | 67.03 | 67.21 | 66.75 | 66.79 | 1,559,594 | -0.29(-0.43%) |
Mar 29, 2017 | 66.86 | 67.16 | 66.76 | 67.07 | 1,994,951 | +0.06(+0.09%) |
Mar 28, 2017 | 66.55 | 67.20 | 66.55 | 67.02 | 3,032,624 | +0.12(+0.18%) |
Mar 27, 2017 | 67.08 | 67.15 | 66.78 | 66.90 | 2,317,438 | -0.32(-0.47%) |
Mar 24, 2017 | 67.62 | 67.74 | 66.95 | 67.21 | 2,323,953 | -0.24(-0.36%) |
Mar 23, 2017 | 67.49 | 68.02 | 67.38 | 67.46 | 2,500,640 | -0.21(-0.30%) |
Mar 22, 2017 | 67.63 | 68.00 | 67.48 | 67.66 | 2,101,005 | +0.29(+0.42%) |
Mar 21, 2017 | 67.68 | 68.02 | 67.15 | 67.38 | 3,237,165 | -0.34(-0.50%) |
Mar 20, 2017 | 67.47 | 68.15 | 67.37 | 67.71 | 2,813,922 | +0.28(+0.41%) |
Mar 17, 2017 | 68.62 | 68.62 | 67.32 | 67.43 | 7,714,650 | -0.58(-0.85%) |
Mar 16, 2017 | 67.99 | 68.38 | 67.57 | 68.01 | 5,645,646 | +0.68(+1.01%) |
Mar 15, 2017 | 67.15 | 67.55 | 66.78 | 67.33 | 2,832,055 | +0.57(+0.86%) |
Mar 14, 2017 | 66.83 | 66.97 | 66.47 | 66.76 | 2,860,769 | -0.09(-0.13%) |
Mar 13, 2017 | 66.99 | 67.08 | 66.73 | 66.85 | 2,977,527 | -0.24(-0.36%) |
Mar 10, 2017 | 67.51 | 67.52 | 66.91 | 67.09 | 3,105,972 | -0.01(-0.02%) |
Mar 09, 2017 | 66.55 | 67.14 | 66.44 | 67.10 | 2,876,020 | +0.46(+0.69%) |
Mar 08, 2017 | 66.47 | 66.84 | 66.31 | 66.64 | 2,775,137 | +0.07(+0.11%) |
Mar 07, 2017 | 66.58 | 67.04 | 66.51 | 66.57 | 2,033,675 | -0.26(-0.39%) |
Mar 06, 2017 | 66.73 | 67.09 | 66.56 | 66.83 | 2,789,294 | -0.25(-0.37%) |
Mar 03, 2017 | 66.90 | 67.08 | 66.58 | 67.08 | 2,254,740 | +0.16(+0.24%) |
Mar 02, 2017 | 67.08 | 67.22 | 66.55 | 66.92 | 3,481,894 | -0.11(-0.16%) |
Mar 01, 2017 | 67.28 | 67.38 | 66.46 | 67.03 | 3,885,281 | +0.38(+0.57%) |
Feb 28, 2017 | 66.05 | 66.99 | 65.80 | 66.65 | 5,844,970 | +0.66(+0.99%) |
Feb 27, 2017 | 67.44 | 67.64 | 65.79 | 65.99 | 8,354,817 | -1.80(-2.65%) |
Feb 24, 2017 | 68.11 | 68.32 | 67.42 | 67.79 | 3,666,571 | +0.10(+0.15%) |
Feb 23, 2017 | 67.95 | 68.19 | 67.26 | 67.69 | 3,983,097 | -0.31(-0.45%) |
Feb 22, 2017 | 69.08 | 69.19 | 67.73 | 68.00 | 6,864,226 | -1.10(-1.59%) |
Feb 21, 2017 | 66.88 | 69.54 | 66.53 | 69.10 | 19,800,056 | -1.30(-1.84%) |
Feb 17, 2017 | 70.39 | 70.39 | 70.39 | 0 | +6.82(+10.74%) | |
Feb 16, 2017 | 64.89 | 65.43 | 62.89 | 63.57 | 14,532,473 | -2.78(-4.19%) |
Feb 15, 2017 | 66.37 | 66.50 | 65.74 | 66.35 | 4,232,483 | +0.21(+0.31%) |
Feb 14, 2017 | 65.97 | 66.32 | 65.62 | 66.14 | 3,189,740 | +0.17(+0.25%) |
Feb 13, 2017 | 65.78 | 65.99 | 65.33 | 65.97 | 2,488,625 | +0.28(+0.42%) |
Feb 10, 2017 | 65.26 | 65.94 | 65.07 | 65.70 | 2,584,111 | +0.31(+0.47%) |
Feb 09, 2017 | 65.02 | 65.83 | 64.85 | 65.39 | 3,718,506 | +0.43(+0.66%) |
Feb 08, 2017 | 64.68 | 65.05 | 64.67 | 64.96 | 4,531,444 | +0.28(+0.43%) |
Feb 07, 2017 | 64.61 | 64.84 | 64.46 | 64.68 | 3,568,832 | +0.08(+0.12%) |
Feb 06, 2017 | 65.04 | 65.11 | 64.56 | 64.60 | 1,866,963 | -0.42(-0.64%) |
Feb 03, 2017 | 64.97 | 65.08 | 64.56 | 65.02 | 3,027,540 | +0.48(+0.74%) |
Feb 02, 2017 | 64.46 | 64.89 | 64.33 | 64.54 | 2,508,023 | +0.15(+0.23%) |
Feb 01, 2017 | 64.74 | 65.07 | 64.32 | 64.39 | 2,486,807 | -0.64(-0.99%) |
Jan 31, 2017 | 64.75 | 65.23 | 64.70 | 65.03 | 3,639,173 | +0.15(+0.24%) |
Jan 30, 2017 | 64.89 | 65.19 | 64.55 | 64.88 | 3,066,703 | -0.25(-0.39%) |
Jan 27, 2017 | 64.79 | 65.38 | 64.66 | 65.13 | 2,530,355 | +0.01(+0.02%) |
Jan 26, 2017 | 65.18 | 65.48 | 64.61 | 65.12 | 4,245,414 | +0.42(+0.64%) |
Jan 25, 2017 | 64.77 | 65.02 | 64.39 | 64.71 | 3,108,463 | +0.11(+0.17%) |
Jan 24, 2017 | 64.76 | 64.96 | 64.33 | 64.60 | 2,975,800 | -0.08(-0.12%) |
Jan 23, 2017 | 64.57 | 64.79 | 64.24 | 64.68 | 3,644,119 | -0.11(-0.17%) |
Jan 20, 2017 | 64.35 | 64.82 | 64.10 | 64.79 | 3,838,238 | +0.80(+1.25%) |
Jan 19, 2017 | 64.22 | 64.41 | 63.77 | 63.98 | 2,321,469 | -0.36(-0.57%) |
Jan 18, 2017 | 63.95 | 64.52 | 63.95 | 64.35 | 3,956,661 | +0.31(+0.49%) |
Jan 17, 2017 | 63.15 | 64.08 | 63.15 | 64.03 | 3,163,688 | +0.65(+1.02%) |
Jan 13, 2017 | 63.39 | 63.39 | 63.39 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.24 | 63.93 | 63.00 | 63.67 | 3,410,498 | +0.48(+0.76%) |
Jan 11, 2017 | 62.72 | 63.39 | 62.67 | 63.19 | 3,781,938 | +0.62(+0.99%) |
Jan 10, 2017 | 62.53 | 62.86 | 62.21 | 62.57 | 3,480,697 | -0.12(-0.19%) |
Jan 09, 2017 | 62.82 | 62.98 | 62.34 | 62.69 | 3,408,487 | -0.17(-0.28%) |
Jan 06, 2017 | 63.02 | 63.10 | 62.51 | 62.86 | 3,364,183 | -0.16(-0.25%) |
Jan 05, 2017 | 63.29 | 63.58 | 62.69 | 63.02 | 4,170,334 | -0.36(-0.57%) |
Jan 04, 2017 | 63.74 | 64.07 | 63.29 | 63.39 | 3,115,508 | -0.36(-0.57%) |
Jan 03, 2017 | 63.98 | 64.07 | 62.93 | 63.75 | 4,262,632 | +0.15(+0.24%) |
Dec 30, 2016 | 63.60 | 63.60 | 63.60 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.58 | 64.20 | 63.58 | 64.04 | 2,523,294 | +0.45(+0.71%) |
Dec 28, 2016 | 63.73 | 63.93 | 63.39 | 63.59 | 1,901,293 | -0.20(-0.31%) |
Dec 27, 2016 | 63.85 | 64.15 | 63.58 | 63.79 | 2,736,659 | +0.01(+0.01%) |
Dec 23, 2016 | 63.78 | 63.78 | 63.78 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.96 | 63.58 | 62.86 | 63.57 | 2,699,712 | +0.49(+0.77%) |
Dec 21, 2016 | 62.59 | 63.36 | 62.49 | 63.08 | 3,023,359 | +0.46(+0.73%) |
Dec 20, 2016 | 62.84 | 63.07 | 62.15 | 62.62 | 3,659,630 | -0.45(-0.72%) |
Dec 19, 2016 | 62.89 | 63.28 | 62.43 | 63.07 | 4,620,671 | +0.10(+0.16%) |
Dec 16, 2016 | 62.55 | 63.04 | 61.81 | 62.97 | 8,289,724 | +0.79(+1.28%) |
Dec 15, 2016 | 62.00 | 62.68 | 61.27 | 62.18 | 6,055,098 | +0.74(+1.20%) |
Dec 14, 2016 | 61.89 | 62.20 | 60.98 | 61.44 | 4,572,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.62 | 62.35 | 61.20 | 61.86 | 4,945,067 | +0.54(+0.88%) |
Dec 12, 2016 | 60.89 | 61.78 | 60.66 | 61.33 | 3,482,332 | +0.31(+0.50%) |
Dec 09, 2016 | 60.12 | 61.03 | 59.77 | 61.02 | 3,269,779 | +1.07(+1.79%) |
Dec 08, 2016 | 60.15 | 60.30 | 59.62 | 59.95 | 3,429,290 | -0.47(-0.77%) |
Dec 07, 2016 | 58.59 | 60.60 | 58.46 | 60.42 | 6,686,742 | +2.18(+3.74%) |
Dec 06, 2016 | 58.71 | 58.91 | 58.04 | 58.24 | 4,897,160 | -0.23(-0.40%) |
Dec 05, 2016 | 58.93 | 59.10 | 58.35 | 58.47 | 6,062,486 | -0.46(-0.78%) |
Dec 02, 2016 | 58.81 | 59.37 | 58.53 | 58.93 | 3,815,986 | +0.31(+0.52%) |
Dec 01, 2016 | 59.37 | 59.56 | 58.22 | 58.62 | 5,552,495 | -0.84(-1.42%) |
Nov 30, 2016 | 60.52 | 60.82 | 59.47 | 59.47 | 4,544,412 | -1.27(-2.10%) |
Nov 29, 2016 | 60.31 | 61.10 | 60.11 | 60.74 | 5,178,315 | +0.56(+0.94%) |
Nov 28, 2016 | 59.98 | 60.50 | 59.56 | 60.18 | 3,649,466 | +0.20(+0.33%) |
Nov 25, 2016 | 59.75 | 60.23 | 59.75 | 59.98 | 1,701,411 | +0.37(+0.62%) |
Nov 23, 2016 | 59.61 | 59.61 | 59.61 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.64 | 61.08 | 60.53 | 60.81 | 3,661,818 | +0.33(+0.54%) |
Nov 21, 2016 | 59.68 | 60.61 | 59.44 | 60.48 | 3,469,133 | +0.80(+1.35%) |
Nov 18, 2016 | 59.80 | 59.97 | 59.31 | 59.68 | 3,755,502 | -0.22(-0.37%) |
Nov 17, 2016 | 59.52 | 59.90 | 58.94 | 59.90 | 4,371,831 | +0.32(+0.53%) |
Nov 16, 2016 | 58.85 | 59.84 | 58.78 | 59.59 | 4,600,900 | +0.91(+1.55%) |
Nov 15, 2016 | 58.26 | 59.09 | 58.01 | 58.67 | 7,914,800 | +0.77(+1.32%) |
Nov 14, 2016 | 58.58 | 59.03 | 57.79 | 57.91 | 6,172,389 | -0.82(-1.39%) |
Nov 11, 2016 | 58.57 | 59.11 | 57.97 | 58.73 | 5,740,402 | -0.15(-0.26%) |
Nov 10, 2016 | 61.49 | 61.85 | 58.26 | 58.88 | 10,570,192 | -2.55(-4.14%) |
Nov 09, 2016 | 62.32 | 62.73 | 60.87 | 61.42 | 7,047,311 | -2.46(-3.85%) |
Nov 08, 2016 | 62.36 | 64.24 | 62.24 | 63.88 | 3,859,880 | +1.67(+2.69%) |
Nov 07, 2016 | 61.70 | 62.25 | 60.96 | 62.21 | 5,671,380 | +1.43(+2.36%) |
Nov 04, 2016 | 59.32 | 61.64 | 58.57 | 60.78 | 10,821,223 | -1.59(-2.55%) |
Nov 03, 2016 | 63.72 | 63.90 | 62.28 | 62.37 | 6,971,252 | -1.37(-2.16%) |
Nov 02, 2016 | 64.09 | 64.13 | 63.62 | 63.74 | 2,652,131 | -0.16(-0.25%) |
Nov 01, 2016 | 64.36 | 64.49 | 63.72 | 63.90 | 3,516,224 | -0.42(-0.65%) |
Oct 31, 2016 | 63.95 | 64.47 | 63.86 | 64.32 | 4,948,095 | +0.63(+0.99%) |
Oct 28, 2016 | 63.26 | 64.12 | 63.26 | 63.69 | 2,449,147 | +0.28(+0.44%) |
Oct 27, 2016 | 63.76 | 63.90 | 63.04 | 63.41 | 2,942,551 | -0.28(-0.44%) |
Oct 26, 2016 | 64.00 | 64.14 | 63.57 | 63.69 | 2,092,801 | -0.20(-0.32%) |
Oct 25, 2016 | 64.52 | 64.85 | 63.76 | 63.90 | 4,453,057 | -0.40(-0.62%) |
Oct 24, 2016 | 64.08 | 64.52 | 64.00 | 64.29 | 2,412,391 | +0.72(+1.13%) |
Oct 21, 2016 | 63.38 | 63.77 | 62.90 | 63.58 | 2,885,480 | -0.03(-0.05%) |
Oct 20, 2016 | 63.07 | 64.19 | 63.07 | 63.61 | 3,681,396 | -0.09(-0.14%) |
Oct 19, 2016 | 64.31 | 64.32 | 63.31 | 63.69 | 3,762,743 | -0.61(-0.96%) |
Oct 18, 2016 | 65.15 | 65.19 | 64.29 | 64.31 | 3,789,013 | +0.07(+0.11%) |
Oct 17, 2016 | 64.16 | 64.36 | 63.66 | 64.24 | 3,053,887 | +0.22(+0.34%) |
Oct 14, 2016 | 63.16 | 64.14 | 62.96 | 64.02 | 3,303,563 | +1.07(+1.70%) |
Oct 13, 2016 | 62.76 | 63.14 | 62.55 | 62.95 | 3,957,647 | -0.07(-0.10%) |
Oct 12, 2016 | 63.97 | 63.97 | 62.91 | 63.01 | 4,249,438 | -0.07(-0.11%) |
Oct 11, 2016 | 63.81 | 64.00 | 62.96 | 63.09 | 3,469,158 | -0.91(-1.42%) |
Oct 10, 2016 | 63.23 | 64.12 | 63.23 | 64.00 | 2,783,106 | +0.80(+1.26%) |
Oct 07, 2016 | 63.46 | 63.46 | 62.70 | 63.20 | 2,383,593 | -0.07(-0.10%) |
Oct 06, 2016 | 62.93 | 63.39 | 62.75 | 63.27 | 1,620,872 | +0.08(+0.13%) |
Oct 05, 2016 | 63.87 | 63.87 | 63.16 | 63.19 | 2,642,626 | -0.46(-0.73%) |
Oct 04, 2016 | 64.57 | 64.57 | 63.41 | 63.65 | 2,683,514 | -0.77(-1.19%) |
Oct 03, 2016 | 64.54 | 64.69 | 64.18 | 64.42 | 2,569,204 | -0.31(-0.48%) |
Sep 30, 2016 | 64.36 | 65.02 | 64.25 | 64.73 | 3,418,123 | +0.68(+1.06%) |
Sep 29, 2016 | 64.52 | 64.67 | 63.93 | 64.05 | 1,904,976 | -0.71(-1.09%) |
Sep 28, 2016 | 64.78 | 64.81 | 64.22 | 64.76 | 2,234,083 | +0.23(+0.36%) |
Sep 27, 2016 | 64.19 | 64.71 | 64.01 | 64.52 | 2,083,658 | +0.51(+0.79%) |
Sep 26, 2016 | 64.20 | 64.34 | 63.68 | 64.02 | 2,056,939 | -0.22(-0.34%) |
Sep 23, 2016 | 64.50 | 64.72 | 64.12 | 64.24 | 2,028,663 | -0.16(-0.25%) |
Sep 22, 2016 | 64.09 | 64.47 | 63.88 | 64.39 | 2,097,540 | +0.82(+1.30%) |
Sep 21, 2016 | 63.10 | 63.75 | 62.74 | 63.57 | 3,584,988 | +0.57(+0.91%) |
Sep 20, 2016 | 63.26 | 63.43 | 62.98 | 63.00 | 4,174,053 | +0.11(+0.17%) |
Sep 19, 2016 | 64.27 | 64.36 | 62.84 | 62.89 | 5,576,360 | -1.42(-2.22%) |
Sep 16, 2016 | 64.24 | 64.45 | 63.38 | 64.32 | 6,190,805 | -0.17(-0.26%) |
Sep 15, 2016 | 63.17 | 64.55 | 63.14 | 64.48 | 2,720,965 | +1.08(+1.70%) |
Sep 14, 2016 | 63.73 | 64.23 | 63.19 | 63.40 | 2,642,264 | -0.43(-0.67%) |
Sep 13, 2016 | 64.55 | 64.55 | 63.24 | 63.83 | 3,567,501 | -0.21(-0.33%) |
Sep 12, 2016 | 61.89 | 64.14 | 61.72 | 64.04 | 4,169,308 | +1.87(+3.01%) |
Sep 09, 2016 | 63.81 | 63.90 | 62.15 | 62.17 | 5,307,292 | -2.33(-3.61%) |
Sep 08, 2016 | 64.86 | 64.93 | 64.15 | 64.50 | 3,030,721 | -0.43(-0.67%) |
Sep 07, 2016 | 64.52 | 64.94 | 64.33 | 64.93 | 4,625,439 | +0.04(+0.06%) |
Sep 06, 2016 | 64.86 | 65.21 | 64.46 | 64.89 | 2,470,349 | +0.09(+0.15%) |
Sep 02, 2016 | 65.01 | 64.80 | 64.80 | 64.80 | 2,851,630 | +0.09(+0.15%) |
Sep 01, 2016 | 64.77 | 64.87 | 64.03 | 64.71 | 3,063,727 | -0.01(-0.01%) |
Aug 31, 2016 | 63.72 | 64.95 | 63.72 | 64.71 | 3,728,832 | +1.10(+1.73%) |
Aug 30, 2016 | 64.09 | 64.23 | 63.47 | 63.61 | 2,546,627 | -0.43(-0.68%) |
Aug 29, 2016 | 63.89 | 64.22 | 63.73 | 64.05 | 2,330,281 | +0.29(+0.45%) |
Aug 26, 2016 | 64.39 | 64.68 | 63.58 | 63.76 | 2,577,117 | -0.53(-0.82%) |
Aug 25, 2016 | 64.35 | 65.04 | 64.14 | 64.29 | 2,524,982 | -0.04(-0.06%) |
Aug 24, 2016 | 64.24 | 64.35 | 63.66 | 64.32 | 3,569,461 | +0.06(+0.09%) |
Aug 23, 2016 | 64.82 | 64.99 | 64.18 | 64.26 | 2,812,328 | -0.36(-0.56%) |
Aug 22, 2016 | 64.56 | 64.93 | 64.30 | 64.62 | 2,913,641 | +0.04(+0.06%) |
Aug 19, 2016 | 64.36 | 64.79 | 64.18 | 64.59 | 2,359,698 | +0.11(+0.18%) |
Aug 18, 2016 | 64.14 | 64.54 | 64.00 | 64.47 | 2,538,014 | +0.25(+0.39%) |
Aug 17, 2016 | 63.96 | 64.26 | 63.38 | 64.22 | 2,551,743 | +0.32(+0.51%) |
Aug 16, 2016 | 63.95 | 64.05 | 63.39 | 63.90 | 3,145,846 | -0.09(-0.13%) |
Aug 15, 2016 | 64.44 | 64.57 | 63.82 | 63.98 | 2,312,497 | -0.34(-0.54%) |
Aug 12, 2016 | 64.09 | 64.98 | 64.09 | 64.33 | 2,142,971 | +0.09(+0.13%) |
Aug 11, 2016 | 64.44 | 64.95 | 64.14 | 64.24 | 3,604,177 | +0.06(+0.10%) |
Aug 10, 2016 | 64.48 | 64.61 | 63.91 | 64.18 | 1,981,323 | -0.31(-0.48%) |
Aug 09, 2016 | 63.88 | 64.64 | 63.74 | 64.49 | 3,168,437 | +0.74(+1.16%) |
Aug 08, 2016 | 63.72 | 63.78 | 62.91 | 63.75 | 3,380,270 | -0.03(-0.05%) |
Aug 05, 2016 | 64.54 | 65.00 | 63.57 | 63.78 | 7,109,180 | +2.33(+3.80%) |
Aug 04, 2016 | 61.15 | 61.51 | 60.82 | 61.44 | 4,483,648 | +0.46(+0.75%) |
Aug 03, 2016 | 61.28 | 61.40 | 60.52 | 60.98 | 3,468,390 | -0.18(-0.29%) |
Aug 02, 2016 | 61.59 | 61.59 | 60.80 | 61.16 | 3,943,145 | -0.59(-0.95%) |
Aug 01, 2016 | 61.99 | 62.19 | 61.43 | 61.75 | 3,868,203 | -0.30(-0.49%) |
Jul 29, 2016 | 61.94 | 62.22 | 61.67 | 62.05 | 2,476,575 | +0.31(+0.50%) |
Jul 28, 2016 | 61.54 | 61.92 | 61.23 | 61.74 | 3,049,366 | +0.24(+0.39%) |
Jul 27, 2016 | 62.76 | 62.82 | 61.20 | 61.51 | 5,473,751 | -1.03(-1.64%) |
Jul 26, 2016 | 63.60 | 63.78 | 62.52 | 62.53 | 2,162,216 | -0.97(-1.53%) |
Jul 25, 2016 | 63.32 | 63.52 | 63.09 | 63.50 | 2,015,048 | +0.18(+0.28%) |
Jul 22, 2016 | 63.22 | 63.56 | 63.08 | 63.32 | 2,816,365 | +0.37(+0.59%) |
Jul 21, 2016 | 63.28 | 63.35 | 62.72 | 62.95 | 2,897,353 | -0.38(-0.60%) |
Jul 20, 2016 | 63.83 | 63.89 | 63.17 | 63.33 | 3,103,946 | -0.57(-0.90%) |
Jul 19, 2016 | 63.81 | 64.01 | 63.42 | 63.91 | 2,438,705 | -0.09(-0.15%) |
Jul 18, 2016 | 63.98 | 64.14 | 63.60 | 64.00 | 2,463,314 | +0.17(+0.27%) |
Jul 15, 2016 | 63.86 | 64.08 | 63.30 | 63.83 | 3,218,669 | +0.37(+0.59%) |
Jul 14, 2016 | 64.03 | 64.10 | 63.11 | 63.45 | 4,814,033 | -0.49(-0.76%) |
Jul 13, 2016 | 63.09 | 63.98 | 62.94 | 63.94 | 3,762,310 | +0.88(+1.39%) |
Jul 12, 2016 | 64.28 | 64.44 | 62.94 | 63.06 | 6,074,128 | -1.47(-2.27%) |
Jul 11, 2016 | 64.59 | 64.75 | 64.15 | 64.53 | 3,982,368 | -0.01(-0.01%) |
Jul 08, 2016 | 64.59 | 64.83 | 64.15 | 64.54 | 5,156,135 | +0.39(+0.60%) |
Jul 07, 2016 | 64.34 | 64.52 | 63.79 | 64.15 | 3,516,146 | +0.41(+0.64%) |
Jul 05, 2016 | 63.35 | 64.28 | 62.85 | 63.74 | 4,622,677 | +0.36(+0.57%) |
Jul 01, 2016 | 63.63 | 63.38 | 63.38 | 63.38 | 3,551,954 | -0.17(-0.27%) |
Jun 30, 2016 | 62.05 | 63.66 | 61.94 | 63.55 | 7,756,362 | +1.71(+2.76%) |
Jun 29, 2016 | 61.08 | 62.01 | 60.84 | 61.84 | 4,661,811 | +0.96(+1.57%) |
Jun 28, 2016 | 60.25 | 60.90 | 59.62 | 60.89 | 4,969,435 | +0.82(+1.36%) |
Jun 27, 2016 | 59.78 | 60.23 | 59.37 | 60.07 | 4,988,994 | -0.07(-0.12%) |
Jun 24, 2016 | 60.12 | 61.13 | 59.92 | 60.14 | 16,625,926 | -1.90(-3.06%) |
Jun 23, 2016 | 61.73 | 62.05 | 61.36 | 62.04 | 3,413,861 | +0.83(+1.36%) |
Jun 22, 2016 | 61.73 | 61.77 | 61.11 | 61.20 | 2,730,680 | -0.34(-0.56%) |
Jun 21, 2016 | 61.44 | 62.09 | 61.41 | 61.55 | 2,719,993 | +0.14(+0.22%) |
Jun 20, 2016 | 61.41 | 62.13 | 61.22 | 61.41 | 3,973,576 | +0.49(+0.80%) |
Jun 17, 2016 | 61.30 | 61.32 | 60.35 | 60.92 | 7,694,413 | -0.33(-0.54%) |
Jun 16, 2016 | 60.82 | 61.28 | 60.32 | 61.26 | 3,248,256 | +0.32(+0.52%) |
Jun 15, 2016 | 61.05 | 61.33 | 60.59 | 60.94 | 4,131,261 | -0.03(-0.05%) |
Jun 14, 2016 | 61.01 | 61.26 | 60.57 | 60.97 | 3,672,259 | -0.05(-0.08%) |
Jun 13, 2016 | 61.25 | 61.59 | 60.80 | 61.02 | 3,884,814 | -0.28(-0.46%) |
Jun 10, 2016 | 61.48 | 61.48 | 60.85 | 61.30 | 2,948,649 | -0.20(-0.33%) |
Jun 09, 2016 | 61.00 | 61.58 | 60.90 | 61.50 | 2,921,696 | +0.32(+0.52%) |
Jun 08, 2016 | 61.10 | 61.36 | 60.57 | 61.18 | 2,446,475 | +0.31(+0.51%) |
Jun 07, 2016 | 61.18 | 61.54 | 60.78 | 60.87 | 3,417,410 | -0.17(-0.28%) |
Jun 06, 2016 | 61.41 | 61.48 | 60.83 | 61.05 | 3,553,835 | -0.22(-0.36%) |
Jun 03, 2016 | 61.05 | 61.36 | 60.84 | 61.27 | 4,220,326 | +0.37(+0.61%) |
Jun 02, 2016 | 60.25 | 60.90 | 60.01 | 60.90 | 3,072,935 | +0.60(+0.99%) |