Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.41 | 64.48 | 64.19 | 64.25 | 265,855 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.37 | 64.44 | 374,413 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.48 | 64.53 | 296,898 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.53 | 64.63 | 439,637 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.27 | 64.43 | 869,924 | +0.46(+0.71%) |
Apr 21, 2017 | 64.03 | 64.12 | 63.86 | 63.98 | 387,334 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.36 | 63.90 | 64.19 | 1,497,674 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,559 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.35 | 64.50 | 464,803 | -0.08(-0.13%) |
Apr 17, 2017 | 64.37 | 64.59 | 64.36 | 64.59 | 300,000 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.70 | 64.29 | 64.31 | 421,772 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.80 | 64.59 | 64.79 | 389,574 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.34 | 64.69 | 335,153 | +0.03(+0.05%) |
Apr 10, 2017 | 64.81 | 64.93 | 64.58 | 64.66 | 311,952 | -0.05(-0.07%) |
Apr 07, 2017 | 64.73 | 64.89 | 64.67 | 64.70 | 243,563 | +0.03(+0.05%) |
Apr 06, 2017 | 64.73 | 64.85 | 64.64 | 64.67 | 346,658 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.35 | 64.72 | 64.76 | 713,668 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.88 | 479,165 | +0.19(+0.29%) |
Apr 03, 2017 | 64.73 | 64.83 | 64.43 | 64.70 | 441,656 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.91 | 64.70 | 64.71 | 356,183 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.97 | 64.68 | 64.88 | 433,000 | +0.06(+0.10%) |
Mar 29, 2017 | 64.78 | 64.88 | 64.68 | 64.82 | 429,233 | +0.03(+0.05%) |
Mar 28, 2017 | 64.47 | 64.89 | 64.36 | 64.79 | 2,605,469 | +0.21(+0.32%) |
Mar 27, 2017 | 64.37 | 64.63 | 64.34 | 64.58 | 605,213 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.67 | 364,884 | -0.18(-0.27%) |
Mar 23, 2017 | 64.87 | 65.17 | 64.72 | 64.85 | 1,365,506 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.73 | 64.96 | 519,475 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.95 | 64.99 | 646,215 | -0.24(-0.36%) |
Mar 20, 2017 | 65.26 | 65.34 | 65.12 | 65.23 | 246,332 | -0.03(-0.05%) |
Mar 17, 2017 | 65.34 | 65.54 | 65.25 | 65.26 | 454,846 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.28 | 384,173 | -0.15(-0.23%) |
Mar 15, 2017 | 64.86 | 65.57 | 64.83 | 65.44 | 760,537 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 979,044 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.80 | 64.93 | 360,412 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,771 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.76 | 64.45 | 64.76 | 319,732 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.50 | 64.53 | 323,852 | -0.31(-0.48%) |
Mar 07, 2017 | 64.86 | 64.96 | 64.79 | 64.85 | 1,571,051 | -0.21(-0.32%) |
Mar 06, 2017 | 64.93 | 65.12 | 64.86 | 65.05 | 301,440 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.10 | 326,189 | -0.11(-0.16%) |
Mar 02, 2017 | 65.25 | 65.40 | 65.18 | 65.21 | 359,158 | -0.11(-0.16%) |
Mar 01, 2017 | 64.92 | 65.44 | 64.88 | 65.31 | 734,414 | +0.51(+0.79%) |
Feb 28, 2017 | 64.70 | 64.89 | 64.66 | 64.80 | 521,838 | -0.01(-0.01%) |
Feb 27, 2017 | 64.79 | 64.85 | 64.69 | 64.81 | 353,001 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,394 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.31 | 64.63 | 416,413 | +0.38(+0.60%) |
Feb 22, 2017 | 64.31 | 64.36 | 64.15 | 64.25 | 518,039 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.43 | 63.99 | 64.37 | 398,886 | +0.37(+0.59%) |
Feb 17, 2017 | 63.99 | 63.99 | 63.99 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.86 | 63.64 | 63.81 | 274,020 | +0.10(+0.16%) |
Feb 15, 2017 | 63.24 | 63.74 | 63.23 | 63.72 | 442,679 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.90 | 63.36 | 736,443 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.26 | 509,223 | +0.11(+0.17%) |
Feb 10, 2017 | 63.03 | 63.23 | 62.98 | 63.16 | 306,218 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.00 | 458,337 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 342,012 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.75 | 62.59 | 62.71 | 310,997 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,341 | -0.20(-0.32%) |
Feb 03, 2017 | 62.65 | 62.86 | 62.58 | 62.80 | 683,412 | +0.34(+0.55%) |
Feb 02, 2017 | 62.20 | 62.50 | 62.20 | 62.45 | 528,763 | +0.28(+0.46%) |
Feb 01, 2017 | 62.43 | 62.47 | 62.05 | 62.17 | 524,679 | -0.30(-0.48%) |
Jan 31, 2017 | 62.35 | 62.48 | 62.25 | 62.47 | 394,548 | -0.01(-0.01%) |
Jan 30, 2017 | 62.57 | 62.69 | 62.26 | 62.48 | 680,689 | -0.27(-0.43%) |
Jan 27, 2017 | 62.73 | 62.84 | 62.65 | 62.74 | 457,158 | +0.05(+0.09%) |
Jan 26, 2017 | 62.79 | 62.80 | 62.64 | 62.69 | 896,303 | -0.27(-0.43%) |
Jan 25, 2017 | 62.84 | 63.00 | 62.67 | 62.96 | 417,681 | +0.24(+0.38%) |
Jan 24, 2017 | 62.55 | 62.82 | 62.42 | 62.72 | 426,661 | -0.04(-0.06%) |
Jan 23, 2017 | 62.83 | 62.83 | 62.59 | 62.76 | 396,471 | -0.20(-0.32%) |
Jan 20, 2017 | 62.80 | 63.15 | 62.80 | 62.96 | 361,526 | +0.47(+0.75%) |
Jan 19, 2017 | 62.74 | 62.76 | 62.37 | 62.49 | 453,703 | -0.28(-0.44%) |
Jan 18, 2017 | 62.77 | 62.91 | 62.69 | 62.77 | 327,122 | -0.03(-0.05%) |
Jan 17, 2017 | 62.51 | 62.84 | 62.51 | 62.80 | 757,211 | +0.23(+0.37%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 62.54 | 62.65 | 62.31 | 62.61 | 377,784 | +0.03(+0.05%) |
Jan 11, 2017 | 62.48 | 62.72 | 62.34 | 62.58 | 340,312 | +0.08(+0.12%) |
Jan 10, 2017 | 62.79 | 62.84 | 62.47 | 62.51 | 610,132 | -0.29(-0.46%) |
Jan 09, 2017 | 63.04 | 63.04 | 62.77 | 62.80 | 353,263 | -0.36(-0.57%) |
Jan 06, 2017 | 63.27 | 63.27 | 62.97 | 63.16 | 475,633 | -0.13(-0.21%) |
Jan 05, 2017 | 63.33 | 63.36 | 63.20 | 63.29 | 672,444 | +0.02(+0.02%) |
Jan 04, 2017 | 63.39 | 63.53 | 63.24 | 63.27 | 502,229 | -0.06(-0.10%) |
Jan 03, 2017 | 63.25 | 63.34 | 63.02 | 63.33 | 864,041 | +0.41(+0.64%) |
Dec 30, 2016 | 62.93 | 62.93 | 62.93 | 0 | -0.21(-0.34%) | |
Dec 29, 2016 | 63.02 | 63.22 | 63.01 | 63.14 | 373,350 | +0.18(+0.29%) |
Dec 28, 2016 | 63.41 | 63.41 | 62.91 | 62.96 | 410,266 | -0.38(-0.60%) |
Dec 27, 2016 | 63.36 | 63.45 | 63.32 | 63.34 | 456,760 | +0.04(+0.06%) |
Dec 23, 2016 | 63.30 | 63.30 | 63.30 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 63.09 | 63.33 | 62.96 | 63.33 | 446,621 | +0.18(+0.28%) |
Dec 21, 2016 | 63.28 | 63.42 | 63.12 | 63.15 | 663,198 | -0.19(-0.30%) |
Dec 20, 2016 | 63.27 | 63.37 | 63.18 | 63.34 | 552,547 | +0.08(+0.13%) |
Dec 19, 2016 | 63.25 | 63.29 | 63.02 | 63.25 | 450,918 | +0.10(+0.16%) |
Dec 16, 2016 | 63.18 | 63.18 | 62.97 | 63.15 | 583,808 | +0.17(+0.28%) |
Dec 15, 2016 | 62.57 | 63.11 | 62.56 | 62.98 | 1,211,322 | +0.27(+0.42%) |
Dec 14, 2016 | 63.37 | 63.54 | 62.53 | 62.71 | 558,000 | -0.71(-1.11%) |
Dec 13, 2016 | 63.08 | 63.48 | 63.08 | 63.42 | 554,190 | +0.52(+0.83%) |
Dec 12, 2016 | 62.42 | 62.96 | 62.42 | 62.90 | 594,586 | +0.58(+0.93%) |
Dec 09, 2016 | 61.89 | 62.36 | 61.89 | 62.32 | 534,607 | +0.49(+0.79%) |
Dec 08, 2016 | 61.70 | 62.04 | 61.60 | 61.83 | 636,610 | -0.02(-0.02%) |
Dec 07, 2016 | 61.08 | 61.85 | 60.96 | 61.85 | 735,429 | +0.80(+1.31%) |
Dec 06, 2016 | 60.89 | 61.08 | 60.83 | 61.05 | 999,620 | +0.16(+0.26%) |
Dec 05, 2016 | 60.87 | 60.95 | 60.76 | 60.89 | 381,652 | +0.19(+0.31%) |
Dec 02, 2016 | 60.57 | 60.86 | 60.57 | 60.70 | 954,886 | +0.14(+0.24%) |
Dec 01, 2016 | 61.04 | 61.04 | 60.45 | 60.56 | 477,877 | -0.40(-0.66%) |
Nov 30, 2016 | 61.47 | 61.47 | 60.95 | 60.96 | 570,689 | -0.43(-0.69%) |
Nov 29, 2016 | 61.33 | 61.45 | 61.15 | 61.39 | 432,301 | -0.08(-0.14%) |
Nov 28, 2016 | 61.35 | 61.60 | 61.33 | 61.47 | 517,553 | +0.08(+0.12%) |
Nov 25, 2016 | 61.02 | 61.39 | 61.02 | 61.39 | 415,287 | +0.42(+0.68%) |
Nov 23, 2016 | 60.98 | 60.98 | 60.98 | 0 | +0.02(+0.04%) | |
Nov 22, 2016 | 60.75 | 61.04 | 60.73 | 60.95 | 902,388 | +0.27(+0.44%) |
Nov 21, 2016 | 60.50 | 60.71 | 60.45 | 60.69 | 1,175,240 | +0.42(+0.71%) |
Nov 18, 2016 | 60.37 | 60.37 | 60.15 | 60.26 | 574,814 | -0.05(-0.08%) |
Nov 17, 2016 | 60.34 | 60.47 | 60.20 | 60.31 | 700,855 | -0.05(-0.08%) |
Nov 16, 2016 | 60.48 | 60.51 | 60.21 | 60.35 | 420,636 | -0.08(-0.13%) |
Nov 15, 2016 | 59.95 | 60.43 | 59.95 | 60.43 | 945,896 | +0.63(+1.05%) |
Nov 14, 2016 | 60.08 | 60.12 | 59.64 | 59.80 | 1,575,214 | -0.24(-0.40%) |
Nov 11, 2016 | 60.16 | 60.25 | 59.88 | 60.04 | 2,694,455 | -0.24(-0.40%) |
Nov 10, 2016 | 60.91 | 60.91 | 60.08 | 60.28 | 1,563,350 | -0.48(-0.79%) |
Nov 09, 2016 | 60.16 | 61.04 | 59.97 | 60.76 | 2,320,848 | +0.31(+0.51%) |
Nov 08, 2016 | 59.98 | 60.63 | 59.98 | 60.45 | 791,637 | +0.34(+0.57%) |
Nov 07, 2016 | 59.71 | 60.13 | 59.65 | 60.11 | 781,721 | +1.01(+1.71%) |
Nov 04, 2016 | 59.39 | 59.43 | 59.10 | 59.10 | 808,305 | -0.23(-0.38%) |
Nov 03, 2016 | 59.54 | 59.55 | 59.22 | 59.33 | 732,221 | -0.09(-0.15%) |
Nov 02, 2016 | 59.70 | 59.77 | 59.32 | 59.42 | 991,489 | -0.40(-0.67%) |
Nov 01, 2016 | 60.22 | 60.27 | 59.55 | 59.82 | 747,418 | -0.36(-0.59%) |
Oct 31, 2016 | 60.06 | 60.31 | 60.03 | 60.18 | 888,541 | +0.14(+0.24%) |
Oct 28, 2016 | 60.16 | 60.43 | 59.87 | 60.03 | 1,278,067 | -0.14(-0.23%) |
Oct 27, 2016 | 60.37 | 60.45 | 60.14 | 60.17 | 800,682 | -0.01(-0.01%) |
Oct 26, 2016 | 60.06 | 60.40 | 59.94 | 60.18 | 353,071 | +0.01(+0.01%) |
Oct 25, 2016 | 60.09 | 60.34 | 60.09 | 60.17 | 367,565 | +0.15(+0.25%) |
Oct 24, 2016 | 60.06 | 60.17 | 59.87 | 60.02 | 438,383 | +0.09(+0.15%) |
Oct 21, 2016 | 60.09 | 60.16 | 59.83 | 59.93 | 439,693 | -0.22(-0.37%) |
Oct 20, 2016 | 60.28 | 60.37 | 60.03 | 60.15 | 448,719 | -0.25(-0.41%) |
Oct 19, 2016 | 60.60 | 60.60 | 60.37 | 60.40 | 435,545 | -0.16(-0.26%) |
Oct 18, 2016 | 60.82 | 60.82 | 60.51 | 60.56 | 627,686 | +0.05(+0.08%) |
Oct 17, 2016 | 60.54 | 60.66 | 60.45 | 60.51 | 265,195 | -0.07(-0.11%) |
Oct 14, 2016 | 60.87 | 61.01 | 60.58 | 60.58 | 359,971 | -0.11(-0.17%) |
Oct 13, 2016 | 60.44 | 60.85 | 60.21 | 60.69 | 571,455 | -0.02(-0.03%) |
Oct 12, 2016 | 60.68 | 60.86 | 60.46 | 60.70 | 440,007 | +0.02(+0.03%) |
Oct 11, 2016 | 61.21 | 61.21 | 60.47 | 60.69 | 542,375 | -0.58(-0.95%) |
Oct 10, 2016 | 60.96 | 61.44 | 61.18 | 61.27 | 925,327 | +0.31(+0.51%) |
Oct 07, 2016 | 61.17 | 61.31 | 60.76 | 60.96 | 440,569 | -0.11(-0.19%) |
Oct 06, 2016 | 61.00 | 61.16 | 60.79 | 61.07 | 463,926 | +0.04(+0.06%) |
Oct 05, 2016 | 61.11 | 61.21 | 60.91 | 61.04 | 457,876 | +0.09(+0.15%) |
Oct 04, 2016 | 61.54 | 61.54 | 60.71 | 60.95 | 692,493 | -0.55(-0.90%) |
Oct 03, 2016 | 61.58 | 61.64 | 61.29 | 61.50 | 403,991 | -0.20(-0.32%) |
Sep 30, 2016 | 61.59 | 61.92 | 61.59 | 61.70 | 732,793 | +0.38(+0.62%) |
Sep 29, 2016 | 61.74 | 61.74 | 61.09 | 61.32 | 622,476 | -0.50(-0.81%) |
Sep 28, 2016 | 61.45 | 61.85 | 61.13 | 61.82 | 403,736 | +0.41(+0.67%) |
Sep 27, 2016 | 61.11 | 61.54 | 60.99 | 61.41 | 614,993 | +0.31(+0.51%) |
Sep 26, 2016 | 61.42 | 61.44 | 61.04 | 61.10 | 687,586 | -0.50(-0.82%) |
Sep 23, 2016 | 61.72 | 61.75 | 61.55 | 61.60 | 405,764 | -0.20(-0.33%) |
Sep 22, 2016 | 61.76 | 61.92 | 61.68 | 61.80 | 692,620 | +0.38(+0.61%) |
Sep 21, 2016 | 60.93 | 61.46 | 60.73 | 61.43 | 386,586 | +0.67(+1.10%) |
Sep 20, 2016 | 61.04 | 61.09 | 60.76 | 60.76 | 459,329 | -0.04(-0.06%) |
Sep 19, 2016 | 60.98 | 61.12 | 60.78 | 60.79 | 426,830 | -0.05(-0.09%) |
Sep 16, 2016 | 61.12 | 61.12 | 60.64 | 60.85 | 288,151 | -0.25(-0.41%) |
Sep 15, 2016 | 60.48 | 61.25 | 60.39 | 61.10 | 523,795 | +0.58(+0.96%) |
Sep 14, 2016 | 60.72 | 61.02 | 60.34 | 60.52 | 376,799 | -0.19(-0.31%) |
Sep 13, 2016 | 61.31 | 61.31 | 60.55 | 60.70 | 614,606 | -0.99(-1.60%) |
Sep 12, 2016 | 60.64 | 61.80 | 60.61 | 61.69 | 402,293 | +0.89(+1.46%) |
Sep 09, 2016 | 61.95 | 62.08 | 60.80 | 60.80 | 595,291 | -1.56(-2.50%) |
Sep 08, 2016 | 62.34 | 62.47 | 62.24 | 62.36 | 290,320 | -0.02(-0.04%) |
Sep 07, 2016 | 62.41 | 62.44 | 62.24 | 62.38 | 269,405 | -0.07(-0.11%) |
Sep 06, 2016 | 62.22 | 62.46 | 62.13 | 62.45 | 385,255 | +0.44(+0.72%) |
Sep 02, 2016 | 61.93 | 62.01 | 62.01 | 62.01 | 276,078 | +0.36(+0.59%) |
Sep 01, 2016 | 61.63 | 61.65 | 61.31 | 61.64 | 330,248 | +0.03(+0.05%) |
Aug 31, 2016 | 61.67 | 61.67 | 61.33 | 61.61 | 312,509 | -0.10(-0.16%) |
Aug 30, 2016 | 61.95 | 62.04 | 61.61 | 61.71 | 917,962 | -0.24(-0.39%) |
Aug 29, 2016 | 61.61 | 61.99 | 61.61 | 61.95 | 358,134 | +0.40(+0.65%) |
Aug 26, 2016 | 61.87 | 62.24 | 61.35 | 61.55 | 462,156 | -0.28(-0.45%) |
Aug 25, 2016 | 61.81 | 61.96 | 61.72 | 61.83 | 263,479 | -0.04(-0.06%) |
Aug 24, 2016 | 61.91 | 61.96 | 61.73 | 61.87 | 346,192 | -0.11(-0.17%) |
Aug 23, 2016 | 62.05 | 62.14 | 61.95 | 61.98 | 569,036 | +0.08(+0.12%) |
Aug 22, 2016 | 61.86 | 62.01 | 61.66 | 61.90 | 361,293 | -0.02(-0.02%) |
Aug 19, 2016 | 62.10 | 62.11 | 61.79 | 61.92 | 899,839 | -0.35(-0.56%) |
Aug 18, 2016 | 62.02 | 62.26 | 61.97 | 62.26 | 778,345 | +0.26(+0.43%) |
Aug 17, 2016 | 61.77 | 62.07 | 61.54 | 62.00 | 376,002 | +0.22(+0.35%) |
Aug 16, 2016 | 62.01 | 62.02 | 61.77 | 61.78 | 379,873 | -0.36(-0.58%) |
Aug 15, 2016 | 62.28 | 62.31 | 62.10 | 62.14 | 567,483 | -0.02(-0.02%) |
Aug 12, 2016 | 62.16 | 62.24 | 62.07 | 62.16 | 334,441 | +0.03(+0.05%) |
Aug 11, 2016 | 61.98 | 62.17 | 61.94 | 62.13 | 440,256 | +0.30(+0.49%) |
Aug 10, 2016 | 61.95 | 62.08 | 61.70 | 61.83 | 1,793,142 | -0.11(-0.17%) |
Aug 09, 2016 | 62.01 | 62.12 | 61.85 | 61.93 | 1,268,543 | -0.05(-0.07%) |
Aug 08, 2016 | 62.03 | 62.07 | 61.87 | 61.98 | 320,288 | -0.04(-0.06%) |
Aug 05, 2016 | 62.01 | 62.01 | 61.77 | 62.01 | 357,982 | +0.35(+0.57%) |
Aug 04, 2016 | 61.71 | 61.81 | 61.57 | 61.66 | 335,428 | +0.06(+0.10%) |
Aug 03, 2016 | 61.71 | 61.71 | 61.37 | 61.60 | 672,066 | -0.11(-0.18%) |
Aug 02, 2016 | 61.96 | 61.97 | 61.44 | 61.71 | 926,082 | -0.24(-0.39%) |
Aug 01, 2016 | 62.27 | 62.31 | 61.86 | 61.95 | 514,744 | -0.33(-0.53%) |
Jul 29, 2016 | 61.94 | 62.34 | 61.86 | 62.28 | 640,803 | +0.15(+0.24%) |
Jul 28, 2016 | 62.13 | 62.21 | 61.85 | 62.13 | 864,906 | -0.08(-0.12%) |
Jul 27, 2016 | 62.59 | 62.59 | 61.97 | 62.21 | 631,783 | -0.44(-0.71%) |
Jul 26, 2016 | 62.77 | 62.91 | 62.43 | 62.65 | 1,911,730 | -0.26(-0.42%) |
Jul 25, 2016 | 63.09 | 63.09 | 62.69 | 62.92 | 606,431 | -0.23(-0.37%) |
Jul 22, 2016 | 62.88 | 63.15 | 62.88 | 63.15 | 306,684 | +0.33(+0.52%) |
Jul 21, 2016 | 62.89 | 62.89 | 62.60 | 62.82 | 546,450 | -0.18(-0.29%) |
Jul 20, 2016 | 63.13 | 63.13 | 62.96 | 63.01 | 336,301 | +0.00(+0.00%) |
Jul 19, 2016 | 62.98 | 63.03 | 62.83 | 63.01 | 885,114 | -0.03(-0.05%) |
Jul 18, 2016 | 63.16 | 63.16 | 62.96 | 63.04 | 629,747 | -0.07(-0.11%) |
Jul 15, 2016 | 63.23 | 63.47 | 62.89 | 63.11 | 758,046 | +0.02(+0.02%) |
Jul 14, 2016 | 63.20 | 63.27 | 62.95 | 63.09 | 628,162 | +0.12(+0.19%) |
Jul 13, 2016 | 62.85 | 62.98 | 62.77 | 62.97 | 643,796 | +0.17(+0.26%) |
Jul 12, 2016 | 62.85 | 62.95 | 62.68 | 62.80 | 969,944 | +0.15(+0.24%) |
Jul 11, 2016 | 62.43 | 62.80 | 62.38 | 62.65 | 1,776,503 | +0.17(+0.28%) |
Jul 08, 2016 | 62.13 | 62.50 | 61.79 | 62.48 | 517,057 | +0.69(+1.12%) |
Jul 07, 2016 | 62.26 | 62.28 | 61.58 | 61.79 | 1,652,900 | -0.43(-0.69%) |
Jul 06, 2016 | 61.94 | 62.24 | 61.52 | 62.22 | 773,451 | +0.28(+0.45%) |
Jul 05, 2016 | 61.74 | 62.05 | 61.72 | 61.94 | 841,761 | +0.05(+0.07%) |
Jul 01, 2016 | 61.83 | 61.89 | 61.89 | 61.89 | 789,175 | +0.06(+0.10%) |
Jun 30, 2016 | 60.98 | 61.83 | 60.87 | 61.83 | 1,360,504 | +1.02(+1.67%) |
Jun 29, 2016 | 60.49 | 60.91 | 60.44 | 60.82 | 2,292,096 | +0.71(+1.19%) |
Jun 28, 2016 | 59.90 | 60.10 | 59.50 | 60.10 | 1,799,450 | +0.72(+1.20%) |
Jun 27, 2016 | 59.46 | 59.50 | 59.07 | 59.39 | 2,644,264 | -0.38(-0.63%) |
Jun 24, 2016 | 59.75 | 60.70 | 59.61 | 59.76 | 2,213,423 | -1.49(-2.43%) |
Jun 23, 2016 | 61.05 | 61.25 | 60.88 | 61.25 | 372,869 | +0.65(+1.08%) |
Jun 22, 2016 | 60.79 | 60.98 | 60.60 | 60.60 | 531,937 | -0.17(-0.29%) |
Jun 21, 2016 | 60.70 | 60.94 | 60.55 | 60.77 | 396,484 | +0.19(+0.31%) |
Jun 20, 2016 | 60.69 | 60.82 | 60.57 | 60.58 | 532,095 | +0.31(+0.51%) |
Jun 17, 2016 | 60.44 | 60.49 | 59.90 | 60.28 | 427,897 | -0.17(-0.28%) |
Jun 16, 2016 | 59.88 | 60.48 | 59.64 | 60.45 | 431,844 | +0.34(+0.57%) |
Jun 15, 2016 | 60.35 | 60.48 | 60.05 | 60.11 | 619,731 | -0.21(-0.35%) |
Jun 14, 2016 | 60.21 | 60.33 | 59.98 | 60.32 | 431,741 | -0.03(-0.05%) |
Jun 13, 2016 | 60.49 | 60.72 | 60.32 | 60.35 | 344,900 | -0.29(-0.48%) |
Jun 10, 2016 | 60.52 | 60.78 | 60.43 | 60.64 | 414,290 | -0.22(-0.36%) |
Jun 09, 2016 | 60.51 | 60.93 | 60.47 | 60.85 | 526,230 | +0.10(+0.17%) |
Jun 08, 2016 | 60.61 | 60.79 | 60.61 | 60.75 | 387,466 | +0.13(+0.22%) |
Jun 07, 2016 | 60.41 | 60.75 | 60.41 | 60.61 | 848,245 | +0.29(+0.48%) |
Jun 06, 2016 | 60.23 | 60.47 | 60.14 | 60.32 | 951,777 | +0.22(+0.36%) |
Jun 03, 2016 | 59.94 | 60.17 | 59.84 | 60.11 | 516,701 | +0.09(+0.15%) |
Jun 02, 2016 | 59.79 | 60.02 | 59.64 | 60.02 | 938,765 | +0.11(+0.19%) |
Jun 01, 2016 | 59.60 | 59.99 | 59.53 | 59.90 | 930,860 | +0.11(+0.19%) |
May 31, 2016 | 60.03 | 60.05 | 59.52 | 59.79 | 895,458 | -0.11(-0.19%) |
May 27, 2016 | 59.78 | 59.90 | 59.90 | 59.90 | 254,962 | +0.19(+0.31%) |
May 26, 2016 | 59.76 | 59.81 | 59.58 | 59.72 | 453,660 | +0.03(+0.05%) |
May 25, 2016 | 59.37 | 59.83 | 59.37 | 59.69 | 533,207 | +0.46(+0.78%) |
May 24, 2016 | 58.84 | 59.33 | 58.84 | 59.23 | 254,916 | +0.57(+0.98%) |
May 23, 2016 | 58.76 | 58.87 | 58.62 | 58.65 | 286,728 | -0.13(-0.23%) |
May 20, 2016 | 58.81 | 58.93 | 58.69 | 58.79 | 427,148 | +0.20(+0.34%) |
May 19, 2016 | 58.41 | 58.64 | 58.20 | 58.58 | 486,502 | -0.06(-0.10%) |
May 18, 2016 | 58.79 | 59.14 | 58.38 | 58.64 | 391,476 | -0.25(-0.42%) |
May 17, 2016 | 59.34 | 59.34 | 58.68 | 58.89 | 548,261 | -0.54(-0.92%) |
May 16, 2016 | 58.96 | 59.54 | 58.95 | 59.43 | 423,256 | +0.49(+0.84%) |
May 13, 2016 | 59.41 | 59.48 | 58.84 | 58.94 | 509,112 | -0.57(-0.97%) |
May 12, 2016 | 59.50 | 59.60 | 59.20 | 59.52 | 421,260 | +0.19(+0.31%) |
May 11, 2016 | 59.53 | 59.64 | 59.28 | 59.33 | 432,660 | -0.25(-0.41%) |
May 10, 2016 | 59.17 | 59.60 | 59.17 | 59.58 | 789,782 | +0.62(+1.05%) |
May 09, 2016 | 58.96 | 59.05 | 58.75 | 58.96 | 334,469 | -0.08(-0.14%) |
May 06, 2016 | 58.53 | 59.04 | 58.52 | 59.04 | 621,711 | +0.26(+0.44%) |
May 05, 2016 | 58.91 | 58.99 | 58.59 | 58.78 | 490,168 | +0.08(+0.14%) |
May 04, 2016 | 58.75 | 58.89 | 58.60 | 58.70 | 449,658 | -0.23(-0.39%) |
May 03, 2016 | 59.02 | 59.04 | 58.70 | 58.93 | 778,939 | -0.33(-0.55%) |