Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.10 | 74.75 | 73.71 | 74.73 | 2,340,068 | +0.66(+0.89%) |
May 30, 2017 | 74.05 | 75.05 | 73.54 | 74.07 | 1,472,988 | +0.87(+1.18%) |
May 26, 2017 | 73.57 | 73.97 | 73.03 | 73.20 | 1,065,854 | -0.37(-0.50%) |
May 25, 2017 | 73.92 | 74.42 | 73.23 | 73.57 | 1,505,495 | +0.04(+0.06%) |
May 24, 2017 | 73.37 | 73.64 | 72.96 | 73.52 | 1,061,548 | +0.10(+0.13%) |
May 23, 2017 | 74.16 | 74.16 | 73.13 | 73.42 | 1,096,416 | -0.73(-0.99%) |
May 22, 2017 | 73.28 | 74.33 | 72.99 | 74.16 | 1,650,430 | +1.88(+2.60%) |
May 19, 2017 | 72.47 | 72.61 | 71.20 | 72.28 | 1,757,933 | +0.00(+0.00%) |
May 18, 2017 | 72.63 | 73.06 | 72.14 | 72.28 | 1,457,148 | -0.91(-1.25%) |
May 17, 2017 | 74.84 | 74.45 | 72.95 | 73.19 | 1,484,010 | -1.65(-2.21%) |
May 16, 2017 | 75.46 | 75.76 | 74.75 | 74.84 | 1,269,997 | -0.70(-0.92%) |
May 15, 2017 | 75.56 | 76.00 | 75.40 | 75.54 | 658,845 | +0.24(+0.32%) |
May 12, 2017 | 76.05 | 76.25 | 75.28 | 75.30 | 735,600 | -1.03(-1.35%) |
May 11, 2017 | 76.31 | 77.76 | 75.59 | 76.33 | 1,038,476 | -0.37(-0.48%) |
May 10, 2017 | 75.68 | 76.70 | 75.14 | 76.70 | 1,404,975 | +0.89(+1.18%) |
May 09, 2017 | 74.75 | 75.82 | 74.65 | 75.80 | 1,230,623 | +1.06(+1.41%) |
May 08, 2017 | 75.38 | 75.63 | 74.32 | 74.75 | 1,987,134 | -0.76(-1.01%) |
May 05, 2017 | 78.18 | 78.41 | 74.75 | 75.51 | 2,434,214 | -1.48(-1.93%) |
May 04, 2017 | 77.19 | 77.61 | 76.36 | 76.99 | 1,015,837 | -0.24(-0.31%) |
May 03, 2017 | 76.58 | 77.24 | 76.58 | 77.23 | 757,432 | +0.40(+0.52%) |
May 02, 2017 | 77.14 | 77.31 | 76.36 | 76.83 | 923,493 | -0.21(-0.28%) |
May 01, 2017 | 77.14 | 77.46 | 76.79 | 77.04 | 822,288 | +0.17(+0.22%) |
Apr 28, 2017 | 77.00 | 77.05 | 76.28 | 76.87 | 1,215,750 | -0.09(-0.12%) |
Apr 27, 2017 | 76.43 | 77.09 | 76.37 | 76.96 | 586,070 | +0.62(+0.81%) |
Apr 26, 2017 | 76.42 | 76.88 | 76.28 | 76.35 | 647,125 | -0.01(-0.01%) |
Apr 25, 2017 | 75.80 | 76.58 | 75.80 | 76.36 | 843,465 | +0.60(+0.79%) |
Apr 24, 2017 | 75.80 | 75.98 | 75.40 | 75.76 | 602,145 | +0.89(+1.19%) |
Apr 21, 2017 | 75.13 | 75.18 | 74.75 | 74.86 | 852,331 | -0.34(-0.45%) |
Apr 20, 2017 | 74.83 | 75.34 | 74.57 | 75.20 | 713,772 | +0.65(+0.88%) |
Apr 19, 2017 | 73.98 | 74.65 | 73.98 | 74.55 | 797,344 | +0.65(+0.88%) |
Apr 18, 2017 | 74.08 | 74.37 | 73.75 | 73.90 | 711,684 | -0.39(-0.53%) |
Apr 17, 2017 | 73.80 | 74.34 | 73.73 | 74.29 | 667,418 | +0.66(+0.90%) |
Apr 13, 2017 | 74.22 | 74.35 | 73.58 | 73.63 | 924,802 | -0.45(-0.60%) |
Apr 12, 2017 | 74.58 | 74.64 | 73.76 | 74.08 | 842,710 | -0.55(-0.73%) |
Apr 11, 2017 | 74.83 | 74.83 | 74.26 | 74.62 | 896,637 | -0.23(-0.31%) |
Apr 10, 2017 | 75.40 | 75.46 | 74.82 | 74.85 | 621,110 | -0.48(-0.64%) |
Apr 07, 2017 | 75.26 | 75.63 | 74.84 | 75.34 | 1,184,473 | +0.04(+0.06%) |
Apr 06, 2017 | 75.02 | 75.79 | 74.56 | 75.29 | 744,397 | +0.33(+0.44%) |
Apr 05, 2017 | 75.81 | 76.18 | 74.83 | 74.96 | 1,143,274 | -0.62(-0.82%) |
Apr 04, 2017 | 75.45 | 76.10 | 75.34 | 75.58 | 1,360,807 | -0.28(-0.37%) |
Apr 03, 2017 | 77.10 | 77.25 | 75.58 | 75.85 | 1,402,286 | -1.24(-1.61%) |
Mar 31, 2017 | 75.65 | 77.36 | 75.46 | 77.10 | 2,364,205 | +1.21(+1.59%) |
Mar 30, 2017 | 75.23 | 75.94 | 75.20 | 75.89 | 1,319,842 | +0.66(+0.88%) |
Mar 29, 2017 | 75.11 | 75.44 | 75.02 | 75.23 | 1,112,224 | +0.12(+0.15%) |
Mar 28, 2017 | 75.11 | 75.54 | 74.92 | 75.11 | 951,901 | +0.00(+0.00%) |
Mar 27, 2017 | 74.35 | 75.29 | 73.99 | 75.11 | 947,191 | +0.30(+0.39%) |
Mar 24, 2017 | 75.08 | 75.38 | 74.57 | 74.82 | 1,039,711 | -0.06(-0.08%) |
Mar 23, 2017 | 74.69 | 75.33 | 74.58 | 74.88 | 1,401,406 | +0.13(+0.18%) |
Mar 22, 2017 | 75.23 | 75.91 | 74.48 | 74.75 | 2,089,810 | -0.15(-0.20%) |
Mar 21, 2017 | 77.57 | 77.80 | 74.72 | 74.90 | 2,821,925 | -0.48(-0.64%) |
Mar 20, 2017 | 75.59 | 75.80 | 74.80 | 75.38 | 1,428,624 | -0.38(-0.50%) |
Mar 17, 2017 | 76.28 | 76.68 | 75.71 | 75.76 | 1,660,825 | -0.38(-0.50%) |
Mar 16, 2017 | 76.31 | 77.11 | 75.83 | 76.14 | 1,963,603 | -0.08(-0.11%) |
Mar 15, 2017 | 74.63 | 76.39 | 74.62 | 76.22 | 2,156,038 | +1.68(+2.26%) |
Mar 14, 2017 | 72.79 | 74.99 | 72.61 | 74.54 | 2,262,104 | +1.53(+2.09%) |
Mar 13, 2017 | 72.99 | 73.43 | 72.54 | 73.01 | 1,357,129 | +0.02(+0.02%) |
Mar 10, 2017 | 72.26 | 73.30 | 72.26 | 72.99 | 1,373,760 | +0.65(+0.90%) |
Mar 09, 2017 | 71.24 | 72.36 | 71.14 | 72.34 | 1,360,926 | +1.04(+1.46%) |
Mar 08, 2017 | 70.91 | 71.58 | 70.81 | 71.30 | 1,584,329 | +0.48(+0.68%) |
Mar 07, 2017 | 70.81 | 71.28 | 70.01 | 70.82 | 1,642,079 | -0.28(-0.39%) |
Mar 06, 2017 | 71.10 | 71.39 | 70.85 | 71.10 | 1,454,032 | -0.52(-0.72%) |
Mar 03, 2017 | 71.14 | 71.77 | 70.74 | 71.62 | 1,182,520 | +0.47(+0.66%) |
Mar 02, 2017 | 70.89 | 71.22 | 70.30 | 71.14 | 1,016,539 | +0.04(+0.05%) |
Mar 01, 2017 | 70.92 | 71.37 | 70.22 | 71.11 | 1,302,447 | +0.90(+1.28%) |
Feb 28, 2017 | 70.24 | 70.73 | 70.16 | 70.21 | 1,605,069 | -0.28(-0.39%) |
Feb 27, 2017 | 71.35 | 71.46 | 70.41 | 70.49 | 983,498 | -0.88(-1.23%) |
Feb 24, 2017 | 70.21 | 71.42 | 69.72 | 71.37 | 1,258,472 | +0.81(+1.15%) |
Feb 23, 2017 | 71.14 | 71.45 | 70.03 | 70.56 | 1,204,970 | -0.26(-0.36%) |
Feb 22, 2017 | 71.19 | 71.83 | 70.78 | 70.81 | 1,118,836 | -0.44(-0.62%) |
Feb 21, 2017 | 70.44 | 71.50 | 70.41 | 71.26 | 1,207,051 | +0.75(+1.06%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.66 | 70.77 | 69.74 | 69.93 | 1,272,146 | -0.66(-0.93%) |
Feb 15, 2017 | 69.89 | 70.76 | 69.68 | 70.59 | 1,551,463 | +0.64(+0.92%) |
Feb 14, 2017 | 69.59 | 69.97 | 69.28 | 69.95 | 1,429,766 | +0.18(+0.25%) |
Feb 13, 2017 | 70.05 | 70.58 | 69.72 | 69.77 | 1,588,786 | +0.10(+0.14%) |
Feb 10, 2017 | 69.26 | 69.81 | 68.66 | 69.68 | 1,795,220 | +0.50(+0.72%) |
Feb 09, 2017 | 69.79 | 70.04 | 69.13 | 69.18 | 1,957,524 | -0.39(-0.56%) |
Feb 08, 2017 | 69.19 | 70.64 | 69.19 | 69.57 | 2,794,919 | +0.81(+1.18%) |
Feb 07, 2017 | 72.66 | 72.89 | 68.39 | 68.76 | 12,903,789 | -3.90(-5.37%) |
Feb 06, 2017 | 72.34 | 73.18 | 71.30 | 72.66 | 3,410,914 | +0.12(+0.16%) |
Feb 03, 2017 | 73.73 | 74.46 | 70.19 | 72.55 | 3,869,432 | +0.53(+0.74%) |
Feb 02, 2017 | 71.00 | 72.07 | 70.80 | 72.02 | 2,206,336 | +0.86(+1.21%) |
Feb 01, 2017 | 72.16 | 72.71 | 70.90 | 71.15 | 1,719,527 | -0.60(-0.84%) |
Jan 31, 2017 | 72.33 | 72.64 | 71.04 | 71.76 | 1,553,541 | -0.88(-1.21%) |
Jan 30, 2017 | 73.25 | 73.86 | 72.21 | 72.64 | 1,895,880 | -1.14(-1.54%) |
Jan 27, 2017 | 74.13 | 74.13 | 72.62 | 73.78 | 1,393,106 | -0.34(-0.46%) |
Jan 26, 2017 | 75.67 | 75.83 | 74.10 | 74.11 | 1,460,889 | -1.72(-2.26%) |
Jan 25, 2017 | 75.30 | 75.96 | 75.12 | 75.83 | 1,118,939 | +0.84(+1.11%) |
Jan 24, 2017 | 73.42 | 75.41 | 73.19 | 74.99 | 1,266,922 | +1.70(+2.32%) |
Jan 23, 2017 | 73.47 | 74.24 | 72.86 | 73.30 | 962,454 | +0.07(+0.10%) |
Jan 20, 2017 | 72.97 | 73.36 | 72.75 | 73.22 | 693,320 | +0.44(+0.61%) |
Jan 19, 2017 | 72.63 | 73.14 | 72.26 | 72.78 | 637,408 | +0.19(+0.26%) |
Jan 18, 2017 | 71.99 | 72.62 | 71.62 | 72.59 | 797,837 | +0.82(+1.14%) |
Jan 17, 2017 | 72.74 | 72.99 | 71.63 | 71.78 | 973,746 | -1.37(-1.87%) |
Jan 13, 2017 | 73.14 | 73.14 | 73.14 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.45 | 73.45 | 72.58 | 73.06 | 702,350 | -0.62(-0.84%) |
Jan 11, 2017 | 73.17 | 73.71 | 73.17 | 73.69 | 587,973 | +0.22(+0.30%) |
Jan 10, 2017 | 73.76 | 73.86 | 73.02 | 73.46 | 705,331 | -0.35(-0.47%) |
Jan 09, 2017 | 73.70 | 73.89 | 73.42 | 73.81 | 959,803 | +0.12(+0.16%) |
Jan 06, 2017 | 73.69 | 74.16 | 73.36 | 73.70 | 661,199 | +0.22(+0.30%) |
Jan 05, 2017 | 74.01 | 74.35 | 72.90 | 73.47 | 826,850 | -0.76(-1.02%) |
Jan 04, 2017 | 74.28 | 74.62 | 73.90 | 74.23 | 875,317 | -0.10(-0.13%) |
Jan 03, 2017 | 74.14 | 74.61 | 73.81 | 74.33 | 1,157,332 | +0.63(+0.86%) |
Dec 30, 2016 | 73.70 | 73.70 | 73.70 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.66 | 74.21 | 73.38 | 73.68 | 466,222 | +0.01(+0.01%) |
Dec 28, 2016 | 74.33 | 74.44 | 73.56 | 73.67 | 370,940 | -0.59(-0.79%) |
Dec 27, 2016 | 74.16 | 74.74 | 74.14 | 74.26 | 536,553 | +0.10(+0.13%) |
Dec 23, 2016 | 74.16 | 74.16 | 74.16 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.79 | 75.07 | 74.02 | 74.43 | 719,160 | -0.25(-0.33%) |
Dec 21, 2016 | 74.56 | 77.71 | 74.42 | 74.68 | 2,310,723 | +0.21(+0.29%) |
Dec 20, 2016 | 74.77 | 75.05 | 74.33 | 74.47 | 599,728 | -0.15(-0.20%) |
Dec 19, 2016 | 74.10 | 74.92 | 73.45 | 74.62 | 831,689 | +0.47(+0.64%) |
Dec 16, 2016 | 74.40 | 74.56 | 73.78 | 74.15 | 1,814,417 | -0.05(-0.07%) |
Dec 15, 2016 | 73.70 | 74.64 | 73.40 | 74.20 | 803,717 | +0.50(+0.68%) |
Dec 14, 2016 | 74.10 | 74.43 | 73.54 | 73.70 | 721,470 | -0.30(-0.41%) |
Dec 13, 2016 | 73.12 | 74.59 | 72.98 | 74.01 | 708,784 | +0.99(+1.35%) |
Dec 12, 2016 | 73.05 | 73.14 | 72.45 | 73.02 | 1,033,433 | -0.17(-0.23%) |
Dec 09, 2016 | 73.65 | 73.75 | 73.06 | 73.19 | 776,426 | -0.45(-0.61%) |
Dec 08, 2016 | 73.66 | 73.88 | 73.06 | 73.64 | 856,916 | +0.03(+0.04%) |
Dec 07, 2016 | 72.79 | 73.62 | 72.53 | 73.61 | 1,403,813 | +0.93(+1.28%) |
Dec 06, 2016 | 71.77 | 72.73 | 71.42 | 72.68 | 1,423,659 | +1.15(+1.61%) |
Dec 05, 2016 | 70.59 | 71.53 | 70.12 | 71.53 | 1,774,427 | +1.26(+1.79%) |
Dec 02, 2016 | 69.98 | 70.44 | 69.57 | 70.28 | 1,073,793 | +0.27(+0.39%) |
Dec 01, 2016 | 70.94 | 71.47 | 69.67 | 70.01 | 1,310,514 | -0.94(-1.32%) |
Nov 30, 2016 | 71.71 | 71.78 | 70.81 | 70.94 | 1,798,069 | -0.76(-1.06%) |
Nov 29, 2016 | 71.30 | 71.87 | 71.30 | 71.70 | 762,517 | +0.22(+0.31%) |
Nov 28, 2016 | 71.45 | 71.67 | 71.21 | 71.48 | 868,815 | -0.11(-0.15%) |
Nov 25, 2016 | 70.94 | 71.78 | 70.94 | 71.59 | 444,310 | +0.64(+0.90%) |
Nov 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.76 | 71.28 | 70.36 | 71.00 | 1,225,901 | +0.42(+0.60%) |
Nov 21, 2016 | 70.91 | 71.08 | 69.89 | 70.57 | 1,360,868 | -0.13(-0.19%) |
Nov 18, 2016 | 71.25 | 71.25 | 70.62 | 70.70 | 819,860 | -0.33(-0.46%) |
Nov 17, 2016 | 71.07 | 71.99 | 70.95 | 71.03 | 1,428,585 | -0.14(-0.20%) |
Nov 16, 2016 | 72.30 | 72.67 | 71.15 | 71.17 | 1,578,267 | -1.14(-1.58%) |
Nov 15, 2016 | 71.52 | 72.34 | 71.33 | 72.31 | 1,572,548 | +1.06(+1.49%) |
Nov 14, 2016 | 71.16 | 71.93 | 71.13 | 71.25 | 1,290,872 | +0.19(+0.27%) |
Nov 11, 2016 | 69.95 | 71.16 | 69.85 | 71.06 | 1,516,612 | +1.05(+1.50%) |
Nov 10, 2016 | 70.10 | 70.57 | 69.46 | 70.01 | 1,039,485 | +0.20(+0.29%) |
Nov 09, 2016 | 68.48 | 70.23 | 68.15 | 69.80 | 1,521,452 | +0.35(+0.51%) |
Nov 08, 2016 | 68.80 | 69.91 | 68.53 | 69.45 | 1,716,286 | +0.75(+1.09%) |
Nov 07, 2016 | 67.87 | 68.72 | 67.75 | 68.70 | 1,592,109 | +1.60(+2.38%) |
Nov 04, 2016 | 64.14 | 67.20 | 64.13 | 67.10 | 3,005,779 | +4.08(+6.47%) |
Nov 03, 2016 | 63.39 | 63.91 | 62.98 | 63.02 | 1,480,456 | -0.25(-0.39%) |
Nov 02, 2016 | 63.91 | 64.31 | 63.22 | 63.27 | 1,217,104 | -0.66(-1.04%) |
Nov 01, 2016 | 64.44 | 64.51 | 63.49 | 63.93 | 733,958 | -0.23(-0.36%) |
Oct 31, 2016 | 64.28 | 64.57 | 63.69 | 64.16 | 1,154,619 | -0.22(-0.34%) |
Oct 28, 2016 | 65.03 | 65.62 | 64.31 | 64.38 | 1,172,810 | -0.57(-0.88%) |
Oct 27, 2016 | 65.13 | 65.36 | 64.73 | 64.96 | 1,149,916 | -0.09(-0.14%) |
Oct 26, 2016 | 65.48 | 65.78 | 65.02 | 65.05 | 737,214 | -0.51(-0.78%) |
Oct 25, 2016 | 65.89 | 65.19 | 65.56 | 1,070,445 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.51 | 66.22 | 65.30 | 65.85 | 669,262 | +0.77(+1.18%) |
Oct 21, 2016 | 64.63 | 65.14 | 64.52 | 65.08 | 663,507 | +0.04(+0.07%) |
Oct 20, 2016 | 65.20 | 65.36 | 64.89 | 65.04 | 577,120 | -0.20(-0.31%) |
Oct 19, 2016 | 65.44 | 65.59 | 64.91 | 65.24 | 759,625 | +0.00(+0.00%) |
Oct 18, 2016 | 65.23 | 65.59 | 65.13 | 65.24 | 540,340 | +0.59(+0.92%) |
Oct 17, 2016 | 65.12 | 65.40 | 64.61 | 64.65 | 896,665 | -0.40(-0.61%) |
Oct 14, 2016 | 65.00 | 65.46 | 64.83 | 65.05 | 866,595 | +0.46(+0.71%) |
Oct 13, 2016 | 65.02 | 65.02 | 63.91 | 64.59 | 1,392,941 | -0.62(-0.95%) |
Oct 12, 2016 | 65.60 | 66.27 | 65.02 | 65.21 | 1,785,630 | +0.23(+0.35%) |
Oct 11, 2016 | 66.00 | 66.04 | 64.61 | 64.98 | 988,882 | -1.03(-1.57%) |
Oct 10, 2016 | 66.20 | 66.29 | 65.77 | 66.01 | 566,840 | +0.17(+0.26%) |
Oct 07, 2016 | 66.12 | 66.12 | 65.19 | 65.84 | 772,636 | -0.14(-0.21%) |
Oct 06, 2016 | 65.72 | 66.11 | 65.47 | 65.98 | 709,228 | +0.26(+0.39%) |
Oct 05, 2016 | 66.04 | 66.25 | 65.52 | 65.73 | 1,226,694 | -0.06(-0.09%) |
Oct 04, 2016 | 66.42 | 66.83 | 65.43 | 65.79 | 1,106,907 | -0.73(-1.10%) |
Oct 03, 2016 | 67.17 | 67.53 | 66.45 | 66.52 | 1,194,356 | -0.91(-1.35%) |
Sep 30, 2016 | 68.50 | 68.51 | 67.23 | 67.43 | 2,042,185 | -0.82(-1.20%) |
Sep 29, 2016 | 67.59 | 68.40 | 67.33 | 68.26 | 2,080,531 | +0.37(+0.55%) |
Sep 28, 2016 | 67.44 | 68.03 | 67.33 | 67.88 | 1,244,375 | +0.42(+0.62%) |
Sep 27, 2016 | 67.14 | 67.58 | 66.95 | 67.47 | 1,277,998 | +0.33(+0.49%) |
Sep 26, 2016 | 66.94 | 67.33 | 66.84 | 67.14 | 691,834 | -0.14(-0.21%) |
Sep 23, 2016 | 67.22 | 67.60 | 67.16 | 67.28 | 1,443,160 | -0.07(-0.11%) |
Sep 22, 2016 | 67.41 | 67.58 | 67.24 | 67.35 | 700,960 | +0.41(+0.61%) |
Sep 21, 2016 | 66.49 | 66.99 | 66.37 | 66.95 | 1,435,330 | +0.46(+0.69%) |
Sep 20, 2016 | 67.31 | 67.40 | 66.34 | 66.49 | 808,800 | -0.49(-0.73%) |
Sep 19, 2016 | 66.88 | 67.54 | 66.73 | 66.97 | 874,093 | +0.11(+0.17%) |
Sep 16, 2016 | 66.95 | 67.11 | 66.63 | 66.86 | 4,043,095 | -0.36(-0.54%) |
Sep 15, 2016 | 66.80 | 67.28 | 66.77 | 67.22 | 1,736,875 | +0.50(+0.76%) |
Sep 14, 2016 | 67.11 | 67.18 | 66.52 | 66.72 | 1,140,245 | -0.55(-0.81%) |
Sep 13, 2016 | 67.69 | 68.94 | 67.21 | 67.26 | 1,511,821 | -0.65(-0.95%) |
Sep 12, 2016 | 67.51 | 67.95 | 66.74 | 67.91 | 1,724,525 | +0.51(+0.76%) |
Sep 09, 2016 | 67.73 | 68.21 | 67.32 | 67.40 | 1,806,035 | -0.63(-0.93%) |
Sep 08, 2016 | 68.44 | 68.58 | 68.02 | 68.03 | 1,681,637 | -0.62(-0.91%) |
Sep 07, 2016 | 68.72 | 68.96 | 68.46 | 68.66 | 1,387,643 | -0.21(-0.31%) |
Sep 06, 2016 | 68.52 | 69.46 | 68.16 | 68.87 | 1,590,270 | +0.33(+0.47%) |
Sep 02, 2016 | 67.87 | 68.54 | 68.54 | 68.54 | 1,233,559 | +1.01(+1.50%) |
Sep 01, 2016 | 67.67 | 67.73 | 66.87 | 67.53 | 1,777,187 | -0.17(-0.25%) |
Aug 31, 2016 | 67.88 | 67.88 | 67.43 | 67.70 | 1,603,850 | -0.46(-0.67%) |
Aug 30, 2016 | 68.02 | 68.29 | 67.84 | 68.16 | 1,295,953 | +0.19(+0.28%) |
Aug 29, 2016 | 67.88 | 68.27 | 67.65 | 67.96 | 948,967 | +0.08(+0.12%) |
Aug 26, 2016 | 67.80 | 68.46 | 67.35 | 67.88 | 883,839 | +0.02(+0.03%) |
Aug 25, 2016 | 67.55 | 68.04 | 67.51 | 67.87 | 1,087,748 | +0.05(+0.08%) |
Aug 24, 2016 | 67.46 | 67.90 | 67.27 | 67.81 | 1,226,787 | +0.11(+0.17%) |
Aug 23, 2016 | 67.53 | 68.08 | 67.38 | 67.70 | 1,265,988 | +0.44(+0.65%) |
Aug 22, 2016 | 66.81 | 67.28 | 66.69 | 67.26 | 947,810 | +0.13(+0.20%) |
Aug 19, 2016 | 66.60 | 67.25 | 66.51 | 67.13 | 904,841 | +0.31(+0.46%) |
Aug 18, 2016 | 66.56 | 66.84 | 66.42 | 66.82 | 749,188 | +0.27(+0.41%) |
Aug 17, 2016 | 66.31 | 66.66 | 66.02 | 66.55 | 2,455,515 | +0.09(+0.13%) |
Aug 16, 2016 | 66.23 | 66.55 | 65.76 | 66.46 | 1,501,824 | +0.12(+0.19%) |
Aug 15, 2016 | 65.55 | 66.49 | 65.34 | 66.34 | 1,957,242 | +0.79(+1.21%) |
Aug 12, 2016 | 66.29 | 66.78 | 65.52 | 65.54 | 2,213,245 | -0.86(-1.30%) |
Aug 11, 2016 | 65.60 | 66.70 | 65.49 | 66.41 | 1,838,122 | +1.09(+1.67%) |
Aug 10, 2016 | 65.25 | 65.40 | 64.97 | 65.32 | 1,664,962 | +0.00(+0.00%) |
Aug 09, 2016 | 65.09 | 65.52 | 64.89 | 65.32 | 1,791,098 | +0.31(+0.47%) |
Aug 08, 2016 | 64.77 | 65.80 | 64.63 | 65.01 | 2,411,575 | +0.38(+0.59%) |
Aug 05, 2016 | 61.88 | 64.75 | 61.39 | 64.63 | 3,166,714 | +2.87(+4.64%) |
Aug 04, 2016 | 61.02 | 62.22 | 60.97 | 61.76 | 2,000,602 | +0.84(+1.37%) |
Aug 03, 2016 | 60.50 | 60.93 | 60.29 | 60.93 | 1,173,683 | +0.40(+0.65%) |
Aug 02, 2016 | 61.04 | 61.11 | 60.11 | 60.53 | 920,264 | -0.69(-1.13%) |
Aug 01, 2016 | 61.03 | 61.29 | 60.70 | 61.23 | 991,266 | +0.22(+0.36%) |
Jul 29, 2016 | 61.08 | 61.17 | 60.66 | 61.01 | 1,064,794 | -0.18(-0.29%) |
Jul 28, 2016 | 60.69 | 61.32 | 60.68 | 61.18 | 1,382,251 | +0.28(+0.46%) |
Jul 27, 2016 | 60.19 | 60.93 | 59.98 | 60.90 | 1,526,941 | +0.74(+1.23%) |
Jul 26, 2016 | 59.93 | 60.23 | 59.88 | 60.16 | 641,989 | +0.29(+0.48%) |
Jul 25, 2016 | 59.82 | 60.09 | 59.67 | 59.87 | 645,460 | -0.14(-0.23%) |
Jul 22, 2016 | 59.36 | 60.11 | 59.33 | 60.01 | 928,117 | +0.62(+1.04%) |
Jul 21, 2016 | 59.64 | 59.91 | 59.19 | 59.40 | 817,448 | -0.33(-0.56%) |
Jul 20, 2016 | 59.42 | 59.81 | 59.41 | 59.73 | 1,114,529 | +0.38(+0.64%) |
Jul 19, 2016 | 59.44 | 59.58 | 59.00 | 59.35 | 870,618 | -0.04(-0.07%) |
Jul 18, 2016 | 59.27 | 59.78 | 59.27 | 59.40 | 791,568 | +0.13(+0.22%) |
Jul 15, 2016 | 59.61 | 59.61 | 58.99 | 59.27 | 1,055,758 | -0.16(-0.27%) |
Jul 14, 2016 | 59.68 | 59.93 | 59.33 | 59.42 | 1,090,517 | +0.11(+0.18%) |
Jul 13, 2016 | 59.50 | 59.56 | 59.20 | 59.32 | 1,081,957 | +0.05(+0.09%) |
Jul 12, 2016 | 59.14 | 59.36 | 58.81 | 59.27 | 1,343,770 | +0.69(+1.17%) |
Jul 11, 2016 | 58.54 | 58.69 | 58.22 | 58.58 | 1,118,499 | +0.21(+0.36%) |
Jul 08, 2016 | 57.75 | 58.51 | 57.20 | 58.37 | 1,050,273 | +1.17(+2.04%) |
Jul 07, 2016 | 57.32 | 57.53 | 56.95 | 57.20 | 1,057,886 | -0.22(-0.38%) |
Jul 06, 2016 | 56.65 | 57.46 | 56.32 | 57.42 | 2,516,727 | +0.47(+0.82%) |
Jul 05, 2016 | 57.57 | 57.57 | 56.92 | 56.95 | 1,068,880 | -1.09(-1.88%) |
Jul 01, 2016 | 57.91 | 58.04 | 58.04 | 58.04 | 1,332,726 | +0.04(+0.06%) |
Jun 30, 2016 | 57.48 | 58.02 | 57.05 | 58.01 | 2,190,957 | +1.25(+2.20%) |
Jun 29, 2016 | 56.48 | 56.85 | 56.04 | 56.76 | 1,329,705 | +0.76(+1.35%) |
Jun 28, 2016 | 55.93 | 56.11 | 55.24 | 56.00 | 2,454,197 | +0.54(+0.97%) |
Jun 27, 2016 | 56.43 | 56.43 | 55.19 | 55.47 | 2,647,063 | -1.45(-2.55%) |
Jun 24, 2016 | 58.08 | 58.43 | 56.80 | 56.92 | 5,384,948 | -2.88(-4.82%) |
Jun 23, 2016 | 59.64 | 59.93 | 59.53 | 59.80 | 1,139,332 | +0.51(+0.86%) |
Jun 22, 2016 | 59.55 | 59.73 | 59.25 | 59.29 | 1,228,112 | -0.33(-0.56%) |
Jun 21, 2016 | 60.07 | 60.16 | 59.62 | 59.63 | 1,432,563 | -0.47(-0.79%) |
Jun 20, 2016 | 59.73 | 60.31 | 59.66 | 60.10 | 4,501,209 | +0.90(+1.51%) |
Jun 17, 2016 | 59.64 | 59.72 | 59.18 | 59.20 | 4,340,657 | -0.41(-0.69%) |
Jun 16, 2016 | 59.02 | 59.68 | 58.94 | 59.62 | 2,477,565 | +0.23(+0.39%) |
Jun 15, 2016 | 59.19 | 59.70 | 59.10 | 59.39 | 5,149,202 | +0.26(+0.45%) |
Jun 14, 2016 | 58.52 | 59.32 | 58.48 | 59.13 | 1,920,117 | +0.37(+0.63%) |
Jun 13, 2016 | 58.83 | 59.72 | 58.71 | 58.76 | 2,866,824 | -0.18(-0.31%) |
Jun 10, 2016 | 59.36 | 59.47 | 58.76 | 58.94 | 2,344,383 | -0.98(-1.63%) |
Jun 09, 2016 | 60.23 | 60.52 | 59.74 | 59.92 | 1,734,903 | -0.43(-0.71%) |
Jun 08, 2016 | 59.78 | 60.58 | 59.59 | 60.35 | 3,137,665 | +0.78(+1.31%) |
Jun 07, 2016 | 59.85 | 60.00 | 59.37 | 59.57 | 3,839,963 | -0.53(-0.89%) |
Jun 06, 2016 | 59.89 | 60.34 | 59.61 | 60.10 | 3,165,128 | +0.26(+0.44%) |
Jun 03, 2016 | 60.00 | 60.11 | 59.16 | 59.84 | 4,862,454 | -0.29(-0.48%) |
Jun 02, 2016 | 60.36 | 60.44 | 59.97 | 60.13 | 2,686,113 | -0.23(-0.38%) |