Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.12 | 74.32 | 73.44 | 74.22 | 1,670,110 | +0.09(+0.12%) |
Apr 27, 2017 | 74.05 | 74.56 | 73.94 | 74.13 | 1,076,572 | +0.19(+0.25%) |
Apr 26, 2017 | 73.91 | 74.14 | 73.75 | 73.95 | 1,054,756 | +0.02(+0.02%) |
Apr 25, 2017 | 73.72 | 74.09 | 73.56 | 73.93 | 1,400,998 | +0.48(+0.65%) |
Apr 24, 2017 | 73.29 | 73.68 | 73.15 | 73.45 | 1,489,033 | +0.70(+0.96%) |
Apr 21, 2017 | 71.88 | 72.97 | 71.85 | 72.76 | 2,721,860 | +0.85(+1.18%) |
Apr 20, 2017 | 71.43 | 71.99 | 71.11 | 71.91 | 1,136,708 | +0.81(+1.14%) |
Apr 19, 2017 | 71.24 | 71.49 | 70.98 | 71.10 | 1,169,880 | -0.09(-0.12%) |
Apr 18, 2017 | 70.93 | 71.23 | 70.83 | 71.19 | 908,701 | +0.11(+0.15%) |
Apr 17, 2017 | 70.87 | 71.18 | 70.87 | 71.08 | 1,990,496 | +0.41(+0.59%) |
Apr 13, 2017 | 70.86 | 71.29 | 70.67 | 70.67 | 1,200,093 | -0.32(-0.45%) |
Apr 12, 2017 | 70.32 | 71.03 | 70.10 | 70.99 | 1,526,111 | +0.39(+0.55%) |
Apr 11, 2017 | 70.75 | 70.79 | 70.28 | 70.60 | 1,332,550 | -0.41(-0.57%) |
Apr 10, 2017 | 70.44 | 71.06 | 70.38 | 71.00 | 2,463,255 | +0.59(+0.84%) |
Apr 07, 2017 | 70.21 | 70.62 | 70.02 | 70.41 | 1,393,594 | +0.24(+0.34%) |
Apr 06, 2017 | 70.02 | 70.36 | 69.86 | 70.17 | 2,682,572 | +0.09(+0.13%) |
Apr 05, 2017 | 69.94 | 70.67 | 69.87 | 70.09 | 1,991,143 | +0.33(+0.47%) |
Apr 04, 2017 | 70.00 | 70.23 | 69.54 | 69.76 | 2,099,063 | -0.27(-0.39%) |
Apr 03, 2017 | 70.41 | 70.87 | 69.60 | 70.03 | 3,678,185 | -0.16(-0.23%) |
Mar 31, 2017 | 70.62 | 70.95 | 70.16 | 70.19 | 1,960,022 | -0.38(-0.54%) |
Mar 30, 2017 | 70.35 | 70.92 | 70.25 | 70.57 | 1,654,770 | +0.02(+0.03%) |
Mar 29, 2017 | 70.36 | 70.69 | 69.65 | 70.55 | 1,210,919 | -0.23(-0.32%) |
Mar 28, 2017 | 70.12 | 71.14 | 69.74 | 70.78 | 2,666,013 | -0.11(-0.15%) |
Mar 27, 2017 | 70.20 | 70.96 | 69.97 | 70.89 | 2,062,712 | +0.26(+0.36%) |
Mar 24, 2017 | 70.44 | 70.86 | 70.36 | 70.63 | 1,348,546 | +0.26(+0.38%) |
Mar 23, 2017 | 70.35 | 70.68 | 70.05 | 70.37 | 1,417,412 | -0.07(-0.10%) |
Mar 22, 2017 | 70.76 | 70.95 | 70.37 | 70.44 | 1,534,515 | -0.13(-0.19%) |
Mar 21, 2017 | 71.21 | 71.51 | 70.39 | 70.57 | 2,057,584 | -0.86(-1.20%) |
Mar 20, 2017 | 72.22 | 72.22 | 71.00 | 71.43 | 1,873,876 | -0.71(-0.99%) |
Mar 17, 2017 | 72.60 | 72.63 | 72.07 | 72.14 | 2,189,115 | -0.11(-0.15%) |
Mar 16, 2017 | 72.73 | 72.83 | 72.15 | 72.25 | 1,242,392 | -0.50(-0.69%) |
Mar 15, 2017 | 72.75 | 72.91 | 72.34 | 72.75 | 1,695,591 | +0.31(+0.43%) |
Mar 14, 2017 | 72.55 | 72.83 | 72.12 | 72.44 | 966,003 | -0.23(-0.31%) |
Mar 13, 2017 | 72.21 | 72.82 | 72.06 | 72.67 | 1,496,913 | +0.43(+0.60%) |
Mar 10, 2017 | 72.26 | 72.59 | 71.61 | 72.24 | 2,784,240 | +0.22(+0.30%) |
Mar 09, 2017 | 72.26 | 72.57 | 71.73 | 72.02 | 1,654,943 | -0.21(-0.29%) |
Mar 08, 2017 | 72.65 | 72.68 | 72.07 | 72.23 | 1,520,779 | -0.37(-0.51%) |
Mar 07, 2017 | 72.46 | 72.90 | 72.40 | 72.60 | 1,108,724 | -0.05(-0.07%) |
Mar 06, 2017 | 72.41 | 72.91 | 72.32 | 72.65 | 1,364,012 | -0.22(-0.30%) |
Mar 03, 2017 | 72.24 | 72.98 | 72.04 | 72.87 | 1,266,315 | +0.60(+0.83%) |
Mar 02, 2017 | 72.65 | 72.89 | 72.23 | 72.27 | 1,229,950 | -0.66(-0.90%) |
Mar 01, 2017 | 72.63 | 73.24 | 72.48 | 72.93 | 1,747,894 | +0.66(+0.91%) |
Feb 28, 2017 | 72.64 | 72.69 | 72.08 | 72.27 | 1,995,324 | -0.32(-0.44%) |
Feb 27, 2017 | 73.57 | 73.62 | 72.25 | 72.59 | 2,338,551 | -1.06(-1.44%) |
Feb 24, 2017 | 72.04 | 73.67 | 71.80 | 73.65 | 2,673,133 | +0.66(+0.90%) |
Feb 23, 2017 | 72.91 | 73.09 | 72.48 | 72.99 | 1,717,629 | +0.24(+0.33%) |
Feb 22, 2017 | 71.96 | 72.91 | 71.87 | 72.76 | 1,287,778 | +0.57(+0.79%) |
Feb 21, 2017 | 71.81 | 72.36 | 71.80 | 72.19 | 1,473,303 | +0.11(+0.15%) |
Feb 17, 2017 | 72.08 | 72.08 | 72.08 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.45 | 71.81 | 70.99 | 71.79 | 1,198,411 | +0.27(+0.38%) |
Feb 15, 2017 | 70.72 | 71.58 | 70.61 | 71.52 | 1,844,520 | +0.80(+1.13%) |
Feb 14, 2017 | 70.98 | 71.12 | 70.55 | 70.72 | 1,330,144 | -0.36(-0.51%) |
Feb 13, 2017 | 71.04 | 71.26 | 70.69 | 71.08 | 1,216,641 | +0.40(+0.56%) |
Feb 10, 2017 | 71.12 | 71.50 | 70.68 | 70.68 | 2,191,181 | -0.25(-0.36%) |
Feb 09, 2017 | 70.14 | 71.16 | 69.97 | 70.94 | 2,444,251 | +0.80(+1.14%) |
Feb 08, 2017 | 68.52 | 70.58 | 68.20 | 70.14 | 5,345,514 | +2.23(+3.29%) |
Feb 07, 2017 | 67.43 | 68.28 | 66.34 | 67.91 | 7,779,246 | -1.80(-2.58%) |
Feb 06, 2017 | 69.74 | 69.91 | 69.31 | 69.71 | 2,814,766 | -0.04(-0.06%) |
Feb 03, 2017 | 69.91 | 70.54 | 69.48 | 69.75 | 1,823,004 | +0.30(+0.43%) |
Feb 02, 2017 | 69.28 | 69.73 | 69.01 | 69.45 | 1,164,450 | +0.04(+0.05%) |
Feb 01, 2017 | 70.00 | 70.09 | 69.19 | 69.42 | 1,497,082 | -0.35(-0.50%) |
Jan 31, 2017 | 69.90 | 70.12 | 69.29 | 69.77 | 1,489,277 | -0.16(-0.23%) |
Jan 30, 2017 | 70.18 | 70.18 | 69.33 | 69.93 | 763,229 | -0.18(-0.26%) |
Jan 27, 2017 | 70.19 | 70.22 | 69.87 | 70.11 | 1,083,767 | +0.22(+0.31%) |
Jan 26, 2017 | 70.19 | 70.24 | 69.65 | 69.89 | 1,938,829 | -0.28(-0.40%) |
Jan 25, 2017 | 70.28 | 70.53 | 70.03 | 70.17 | 1,982,463 | -0.13(-0.19%) |
Jan 24, 2017 | 70.28 | 70.35 | 69.82 | 70.31 | 2,164,703 | -0.04(-0.05%) |
Jan 23, 2017 | 70.10 | 70.58 | 69.95 | 70.34 | 3,142,773 | +0.25(+0.35%) |
Jan 20, 2017 | 69.89 | 70.26 | 69.61 | 70.09 | 3,484,849 | +0.56(+0.81%) |
Jan 19, 2017 | 69.63 | 69.67 | 69.03 | 69.53 | 1,810,984 | -0.27(-0.39%) |
Jan 18, 2017 | 69.29 | 69.88 | 68.66 | 69.80 | 2,997,374 | +0.67(+0.97%) |
Jan 17, 2017 | 67.87 | 69.18 | 67.72 | 69.14 | 2,489,478 | +1.17(+1.72%) |
Jan 13, 2017 | 67.97 | 67.97 | 67.97 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.63 | 67.85 | 66.84 | 67.69 | 2,523,957 | -0.30(-0.44%) |
Jan 11, 2017 | 68.02 | 68.27 | 67.64 | 67.99 | 1,367,516 | -0.23(-0.33%) |
Jan 10, 2017 | 68.58 | 68.81 | 68.21 | 68.21 | 906,137 | -0.34(-0.50%) |
Jan 09, 2017 | 69.33 | 69.35 | 68.54 | 68.56 | 1,096,873 | -0.75(-1.08%) |
Jan 06, 2017 | 68.97 | 69.41 | 68.24 | 69.30 | 1,108,395 | +0.74(+1.08%) |
Jan 05, 2017 | 68.74 | 69.22 | 68.30 | 68.57 | 1,309,236 | -0.17(-0.24%) |
Jan 04, 2017 | 67.52 | 68.74 | 67.52 | 68.73 | 1,771,824 | +1.11(+1.64%) |
Jan 03, 2017 | 67.01 | 67.69 | 66.66 | 67.63 | 1,874,550 | +1.18(+1.77%) |
Dec 30, 2016 | 66.45 | 66.45 | 66.45 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.34 | 67.75 | 67.21 | 67.64 | 1,675,559 | +0.37(+0.55%) |
Dec 28, 2016 | 67.29 | 67.53 | 66.87 | 67.27 | 1,777,976 | -0.08(-0.12%) |
Dec 27, 2016 | 66.86 | 67.56 | 66.64 | 67.35 | 1,350,568 | +0.57(+0.86%) |
Dec 23, 2016 | 66.78 | 66.78 | 66.78 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 67.22 | 67.22 | 66.40 | 66.59 | 2,370,288 | -0.78(-1.16%) |
Dec 21, 2016 | 67.02 | 67.84 | 66.79 | 67.37 | 1,093,069 | +0.20(+0.30%) |
Dec 20, 2016 | 66.98 | 67.26 | 66.48 | 67.17 | 1,926,426 | +0.33(+0.50%) |
Dec 19, 2016 | 67.39 | 67.60 | 66.69 | 66.84 | 1,981,223 | -0.49(-0.73%) |
Dec 16, 2016 | 68.13 | 68.29 | 67.00 | 67.33 | 8,945,207 | -0.62(-0.92%) |
Dec 15, 2016 | 66.86 | 68.33 | 66.41 | 67.95 | 2,427,666 | +1.26(+1.88%) |
Dec 14, 2016 | 66.09 | 67.29 | 65.91 | 66.69 | 3,161,318 | +0.74(+1.12%) |
Dec 13, 2016 | 66.59 | 66.88 | 65.92 | 65.96 | 1,790,367 | -0.39(-0.58%) |
Dec 12, 2016 | 66.01 | 66.62 | 65.98 | 66.34 | 2,071,238 | +0.19(+0.29%) |
Dec 09, 2016 | 65.76 | 66.29 | 65.64 | 66.15 | 1,663,565 | +0.39(+0.59%) |
Dec 08, 2016 | 66.14 | 66.15 | 65.41 | 65.76 | 2,041,711 | -0.44(-0.66%) |
Dec 07, 2016 | 65.42 | 66.24 | 64.76 | 66.20 | 3,211,297 | +0.10(+0.15%) |
Dec 06, 2016 | 66.11 | 66.21 | 65.64 | 66.11 | 2,070,204 | +0.20(+0.31%) |
Dec 05, 2016 | 66.14 | 66.33 | 65.76 | 65.90 | 2,310,159 | +0.25(+0.37%) |
Dec 02, 2016 | 66.32 | 66.44 | 65.62 | 65.66 | 1,990,564 | -0.64(-0.96%) |
Dec 01, 2016 | 67.56 | 67.59 | 66.00 | 66.30 | 1,910,788 | -1.28(-1.89%) |
Nov 30, 2016 | 69.02 | 69.24 | 67.56 | 67.58 | 2,132,704 | -1.50(-2.17%) |
Nov 29, 2016 | 69.03 | 69.25 | 68.78 | 69.07 | 1,341,551 | +0.20(+0.29%) |
Nov 28, 2016 | 68.98 | 69.16 | 68.58 | 68.87 | 1,486,381 | -0.08(-0.11%) |
Nov 25, 2016 | 69.21 | 69.36 | 68.78 | 68.95 | 779,761 | -0.21(-0.30%) |
Nov 23, 2016 | 69.16 | 69.16 | 69.16 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.81 | 68.08 | 67.39 | 67.97 | 1,695,695 | +0.10(+0.14%) |
Nov 21, 2016 | 67.62 | 68.18 | 67.56 | 67.87 | 1,721,095 | +0.36(+0.53%) |
Nov 18, 2016 | 66.49 | 67.90 | 66.36 | 67.52 | 2,561,413 | +1.09(+1.65%) |
Nov 17, 2016 | 65.96 | 66.49 | 65.59 | 66.42 | 2,056,585 | +0.67(+1.03%) |
Nov 16, 2016 | 65.44 | 65.86 | 65.17 | 65.75 | 1,647,496 | +0.32(+0.48%) |
Nov 15, 2016 | 66.13 | 66.41 | 65.34 | 65.43 | 2,181,157 | -0.39(-0.60%) |
Nov 14, 2016 | 66.93 | 67.39 | 65.49 | 65.83 | 2,297,647 | -0.99(-1.48%) |
Nov 11, 2016 | 67.11 | 67.76 | 66.72 | 66.81 | 1,978,409 | -0.64(-0.95%) |
Nov 10, 2016 | 67.59 | 67.76 | 66.41 | 67.45 | 2,283,701 | +0.13(+0.20%) |
Nov 09, 2016 | 66.25 | 67.54 | 65.62 | 67.32 | 1,790,677 | +0.26(+0.39%) |
Nov 08, 2016 | 66.97 | 67.41 | 66.54 | 67.06 | 1,105,209 | +0.09(+0.13%) |
Nov 07, 2016 | 66.87 | 67.24 | 66.74 | 66.97 | 2,028,719 | +0.95(+1.43%) |
Nov 04, 2016 | 65.57 | 66.45 | 65.54 | 66.03 | 1,637,300 | +0.39(+0.60%) |
Nov 03, 2016 | 65.70 | 65.99 | 65.44 | 65.63 | 1,258,149 | -0.07(-0.11%) |
Nov 02, 2016 | 67.07 | 67.24 | 65.55 | 65.70 | 2,531,737 | -1.58(-2.34%) |
Nov 01, 2016 | 64.70 | 67.50 | 64.69 | 67.28 | 4,792,767 | +2.57(+3.96%) |
Oct 31, 2016 | 65.16 | 65.33 | 64.13 | 64.71 | 2,039,019 | -0.39(-0.61%) |
Oct 28, 2016 | 64.99 | 65.65 | 64.91 | 65.11 | 2,131,785 | +0.25(+0.38%) |
Oct 27, 2016 | 65.62 | 65.69 | 64.41 | 64.86 | 3,625,328 | -0.93(-1.41%) |
Oct 26, 2016 | 65.98 | 66.45 | 65.68 | 65.79 | 1,014,812 | -0.36(-0.54%) |
Oct 25, 2016 | 66.41 | 66.04 | 66.15 | 1,726,521 | -0.30(-0.45%) | |
Oct 24, 2016 | 66.11 | 66.57 | 65.86 | 66.45 | 1,688,344 | +0.78(+1.19%) |
Oct 21, 2016 | 65.50 | 65.93 | 65.14 | 65.67 | 1,241,530 | -0.25(-0.37%) |
Oct 20, 2016 | 66.81 | 66.85 | 65.53 | 65.91 | 2,497,079 | -0.90(-1.35%) |
Oct 19, 2016 | 66.72 | 67.00 | 66.55 | 66.81 | 1,126,563 | +0.32(+0.49%) |
Oct 18, 2016 | 66.93 | 67.07 | 66.43 | 66.49 | 1,341,024 | +0.12(+0.18%) |
Oct 17, 2016 | 67.13 | 67.17 | 66.32 | 66.37 | 1,320,535 | -0.60(-0.90%) |
Oct 14, 2016 | 67.12 | 67.80 | 66.96 | 66.97 | 1,033,521 | +0.15(+0.22%) |
Oct 13, 2016 | 67.13 | 67.35 | 66.47 | 66.82 | 1,723,110 | -0.75(-1.11%) |
Oct 12, 2016 | 67.05 | 67.66 | 66.78 | 67.58 | 1,102,018 | +0.61(+0.92%) |
Oct 11, 2016 | 67.48 | 67.49 | 66.55 | 66.96 | 1,593,101 | -0.81(-1.19%) |
Oct 10, 2016 | 68.18 | 68.42 | 67.73 | 67.77 | 1,273,596 | -0.19(-0.28%) |
Oct 07, 2016 | 68.69 | 68.89 | 67.66 | 67.96 | 1,932,092 | -0.57(-0.83%) |
Oct 06, 2016 | 67.33 | 68.57 | 67.30 | 68.53 | 2,157,057 | +1.23(+1.83%) |
Oct 05, 2016 | 67.31 | 68.17 | 66.83 | 67.30 | 2,012,192 | +0.36(+0.54%) |
Oct 04, 2016 | 67.33 | 67.56 | 66.47 | 66.94 | 1,273,417 | -0.39(-0.59%) |
Oct 03, 2016 | 67.24 | 67.69 | 67.17 | 67.33 | 1,209,749 | -0.11(-0.16%) |
Sep 30, 2016 | 67.35 | 67.68 | 66.78 | 67.44 | 2,071,985 | +0.17(+0.25%) |
Sep 29, 2016 | 67.57 | 68.19 | 67.23 | 67.27 | 1,351,166 | -0.34(-0.50%) |
Sep 28, 2016 | 68.18 | 68.18 | 67.03 | 67.61 | 1,939,216 | -0.45(-0.66%) |
Sep 27, 2016 | 67.39 | 68.08 | 67.29 | 68.06 | 1,453,616 | +0.76(+1.13%) |
Sep 26, 2016 | 67.20 | 67.65 | 67.19 | 67.30 | 1,077,928 | -0.18(-0.27%) |
Sep 23, 2016 | 67.43 | 67.77 | 67.41 | 67.48 | 1,243,021 | -0.39(-0.57%) |
Sep 22, 2016 | 68.05 | 68.19 | 67.41 | 67.87 | 1,565,913 | +0.35(+0.52%) |
Sep 21, 2016 | 67.29 | 67.66 | 66.60 | 67.52 | 2,429,909 | +0.48(+0.72%) |
Sep 20, 2016 | 66.88 | 67.35 | 66.72 | 67.03 | 2,260,335 | +0.59(+0.88%) |
Sep 19, 2016 | 66.46 | 66.67 | 66.05 | 66.45 | 3,182,874 | +0.71(+1.08%) |
Sep 16, 2016 | 66.87 | 66.88 | 65.55 | 65.74 | 14,102,900 | -1.37(-2.04%) |
Sep 15, 2016 | 66.46 | 67.38 | 66.10 | 67.10 | 2,469,181 | +0.52(+0.78%) |
Sep 14, 2016 | 67.01 | 67.27 | 66.33 | 66.59 | 3,142,770 | -0.32(-0.48%) |
Sep 13, 2016 | 67.48 | 67.77 | 66.85 | 66.91 | 2,323,230 | -1.19(-1.74%) |
Sep 12, 2016 | 67.19 | 68.24 | 66.94 | 68.10 | 2,440,988 | +0.57(+0.84%) |
Sep 09, 2016 | 68.79 | 69.19 | 67.52 | 67.53 | 2,321,078 | -1.62(-2.35%) |
Sep 08, 2016 | 69.51 | 69.85 | 69.01 | 69.15 | 2,373,263 | -0.69(-0.99%) |
Sep 07, 2016 | 70.14 | 70.14 | 69.50 | 69.84 | 1,636,681 | -0.31(-0.45%) |
Sep 06, 2016 | 71.26 | 71.26 | 69.65 | 70.16 | 2,072,733 | -0.03(-0.04%) |
Sep 02, 2016 | 69.80 | 70.18 | 70.18 | 70.18 | 1,851,600 | +0.70(+1.00%) |
Sep 01, 2016 | 69.28 | 69.62 | 68.97 | 69.48 | 1,613,355 | +0.27(+0.39%) |
Aug 31, 2016 | 69.35 | 69.35 | 68.94 | 69.21 | 1,507,129 | -0.17(-0.24%) |
Aug 30, 2016 | 69.37 | 69.54 | 69.12 | 69.38 | 946,476 | +0.12(+0.18%) |
Aug 29, 2016 | 69.38 | 69.79 | 69.21 | 69.26 | 1,281,297 | -0.12(-0.18%) |
Aug 26, 2016 | 69.67 | 70.10 | 69.01 | 69.38 | 904,868 | -0.08(-0.11%) |
Aug 25, 2016 | 69.37 | 69.58 | 69.10 | 69.46 | 1,182,546 | +0.04(+0.06%) |
Aug 24, 2016 | 69.76 | 69.89 | 69.15 | 69.42 | 1,312,040 | -0.45(-0.64%) |
Aug 23, 2016 | 69.61 | 69.90 | 69.55 | 69.86 | 1,021,393 | +0.49(+0.70%) |
Aug 22, 2016 | 69.11 | 69.38 | 68.90 | 69.37 | 954,732 | +0.20(+0.29%) |
Aug 19, 2016 | 68.95 | 69.21 | 68.66 | 69.17 | 1,624,165 | +0.03(+0.05%) |
Aug 18, 2016 | 68.94 | 69.32 | 68.90 | 69.14 | 1,665,359 | +0.08(+0.11%) |
Aug 17, 2016 | 69.01 | 69.19 | 68.51 | 69.06 | 1,336,450 | +0.23(+0.33%) |
Aug 16, 2016 | 69.55 | 69.55 | 68.83 | 68.83 | 1,417,852 | -1.05(-1.50%) |
Aug 15, 2016 | 69.91 | 70.12 | 69.70 | 69.88 | 1,312,810 | +0.04(+0.06%) |
Aug 12, 2016 | 70.00 | 70.03 | 69.57 | 69.83 | 1,529,110 | -0.40(-0.57%) |
Aug 11, 2016 | 69.93 | 70.43 | 69.93 | 70.24 | 1,709,921 | +0.57(+0.81%) |
Aug 10, 2016 | 69.62 | 69.73 | 69.32 | 69.67 | 1,049,184 | +0.10(+0.15%) |
Aug 09, 2016 | 69.36 | 69.76 | 69.13 | 69.56 | 1,906,953 | +0.28(+0.40%) |
Aug 08, 2016 | 69.59 | 69.59 | 69.05 | 69.28 | 1,192,801 | +0.16(+0.23%) |
Aug 05, 2016 | 68.57 | 69.25 | 68.47 | 69.13 | 1,181,423 | +0.88(+1.29%) |
Aug 04, 2016 | 68.28 | 68.76 | 68.19 | 68.25 | 1,775,587 | +0.06(+0.09%) |
Aug 03, 2016 | 68.48 | 68.52 | 67.82 | 68.19 | 1,682,393 | -0.28(-0.41%) |
Aug 02, 2016 | 69.05 | 69.13 | 68.22 | 68.46 | 1,825,739 | -0.64(-0.92%) |
Aug 01, 2016 | 69.56 | 69.70 | 68.87 | 69.10 | 1,592,739 | -0.29(-0.41%) |
Jul 29, 2016 | 70.13 | 70.23 | 69.21 | 69.39 | 2,166,737 | -0.72(-1.03%) |
Jul 28, 2016 | 70.39 | 70.43 | 69.59 | 70.11 | 1,626,068 | -0.38(-0.53%) |
Jul 27, 2016 | 70.67 | 71.03 | 70.17 | 70.49 | 3,095,187 | -0.04(-0.06%) |
Jul 26, 2016 | 69.80 | 70.92 | 69.37 | 70.53 | 6,503,015 | +2.57(+3.77%) |
Jul 25, 2016 | 68.10 | 68.10 | 67.57 | 67.97 | 2,556,717 | -0.07(-0.10%) |
Jul 22, 2016 | 67.78 | 68.14 | 67.78 | 68.04 | 1,159,884 | +0.13(+0.19%) |
Jul 21, 2016 | 68.10 | 68.23 | 67.51 | 67.91 | 2,032,653 | -0.15(-0.22%) |
Jul 20, 2016 | 67.76 | 68.09 | 67.52 | 68.05 | 1,828,853 | +0.73(+1.09%) |
Jul 19, 2016 | 66.83 | 67.35 | 66.67 | 67.32 | 1,341,819 | +0.24(+0.36%) |
Jul 18, 2016 | 66.87 | 67.13 | 66.67 | 67.08 | 1,474,708 | +0.30(+0.44%) |
Jul 15, 2016 | 67.31 | 67.40 | 66.75 | 66.78 | 1,784,421 | -0.31(-0.46%) |
Jul 14, 2016 | 67.65 | 67.84 | 67.05 | 67.09 | 2,251,642 | -0.22(-0.32%) |
Jul 13, 2016 | 67.43 | 67.57 | 67.11 | 67.30 | 1,572,327 | +0.17(+0.25%) |
Jul 12, 2016 | 66.62 | 67.24 | 66.31 | 67.14 | 2,145,459 | +0.82(+1.24%) |
Jul 11, 2016 | 66.57 | 67.05 | 66.27 | 66.32 | 2,163,972 | -0.02(-0.03%) |
Jul 08, 2016 | 65.49 | 66.47 | 65.23 | 66.34 | 2,503,394 | +1.11(+1.70%) |
Jul 07, 2016 | 64.76 | 65.28 | 64.76 | 65.23 | 1,916,621 | +0.44(+0.69%) |
Jul 06, 2016 | 64.76 | 65.12 | 64.42 | 64.78 | 2,368,992 | -0.31(-0.48%) |
Jul 05, 2016 | 64.63 | 65.15 | 64.37 | 65.10 | 3,329,277 | +0.10(+0.15%) |
Jul 01, 2016 | 64.39 | 65.00 | 65.00 | 65.00 | 3,206,002 | +0.72(+1.11%) |
Jun 30, 2016 | 63.26 | 64.28 | 63.05 | 64.28 | 2,622,745 | +1.07(+1.70%) |
Jun 29, 2016 | 62.30 | 63.30 | 62.22 | 63.21 | 2,298,292 | +1.23(+1.98%) |
Jun 28, 2016 | 60.25 | 61.98 | 60.24 | 61.98 | 2,661,671 | +2.34(+3.92%) |
Jun 27, 2016 | 61.03 | 61.07 | 59.36 | 59.64 | 3,168,625 | -2.02(-3.27%) |
Jun 24, 2016 | 62.20 | 62.91 | 61.62 | 61.66 | 6,334,406 | -2.83(-4.38%) |
Jun 23, 2016 | 64.21 | 64.49 | 63.96 | 64.49 | 1,837,670 | +0.68(+1.07%) |
Jun 22, 2016 | 64.05 | 64.28 | 63.71 | 63.81 | 1,379,237 | -0.14(-0.22%) |
Jun 21, 2016 | 63.80 | 64.18 | 63.46 | 63.94 | 2,980,345 | +0.35(+0.55%) |
Jun 20, 2016 | 64.05 | 64.57 | 63.49 | 63.60 | 3,035,684 | +0.09(+0.14%) |
Jun 17, 2016 | 64.25 | 64.25 | 63.23 | 63.51 | 5,104,581 | -0.85(-1.32%) |
Jun 16, 2016 | 63.96 | 64.48 | 63.63 | 64.35 | 2,645,889 | +0.12(+0.19%) |
Jun 15, 2016 | 64.37 | 64.56 | 64.07 | 64.23 | 2,180,451 | -0.11(-0.18%) |
Jun 14, 2016 | 63.79 | 64.47 | 63.61 | 64.35 | 1,757,531 | +0.50(+0.78%) |
Jun 13, 2016 | 64.45 | 64.90 | 63.81 | 63.85 | 2,065,849 | -0.78(-1.21%) |
Jun 10, 2016 | 64.82 | 64.88 | 64.39 | 64.63 | 2,064,509 | -0.70(-1.06%) |
Jun 09, 2016 | 65.27 | 65.55 | 65.14 | 65.33 | 1,368,833 | -0.21(-0.32%) |
Jun 08, 2016 | 65.47 | 65.82 | 65.27 | 65.54 | 1,392,364 | -0.06(-0.09%) |
Jun 07, 2016 | 65.45 | 65.86 | 65.33 | 65.60 | 1,828,642 | +0.15(+0.23%) |
Jun 06, 2016 | 65.16 | 65.90 | 64.99 | 65.45 | 2,071,461 | +0.25(+0.39%) |
Jun 03, 2016 | 65.18 | 65.34 | 64.57 | 65.20 | 1,444,676 | -0.34(-0.52%) |
Jun 02, 2016 | 64.90 | 65.60 | 64.56 | 65.54 | 1,549,135 | +0.57(+0.88%) |
Jun 01, 2016 | 64.57 | 64.99 | 64.04 | 64.96 | 1,558,014 | +0.39(+0.61%) |
May 31, 2016 | 64.75 | 64.85 | 64.21 | 64.57 | 3,701,313 | -0.12(-0.19%) |
May 27, 2016 | 64.25 | 64.69 | 64.69 | 64.69 | 1,698,183 | +0.33(+0.51%) |
May 26, 2016 | 63.90 | 64.77 | 63.69 | 64.36 | 2,086,411 | +0.30(+0.47%) |
May 25, 2016 | 64.31 | 64.43 | 63.84 | 64.06 | 2,456,815 | -0.20(-0.31%) |
May 24, 2016 | 63.46 | 64.31 | 63.31 | 64.26 | 5,869,868 | +1.19(+1.89%) |
May 23, 2016 | 63.35 | 63.38 | 63.00 | 63.07 | 1,585,393 | -0.38(-0.60%) |
May 20, 2016 | 63.55 | 63.55 | 63.16 | 63.45 | 2,760,155 | +0.32(+0.51%) |
May 19, 2016 | 62.64 | 63.24 | 62.36 | 63.13 | 2,017,416 | +0.19(+0.30%) |
May 18, 2016 | 62.64 | 63.35 | 62.25 | 62.94 | 2,806,563 | +0.23(+0.36%) |
May 17, 2016 | 63.18 | 63.47 | 62.52 | 62.71 | 2,409,160 | -0.57(-0.91%) |
May 16, 2016 | 62.84 | 63.45 | 62.53 | 63.28 | 3,013,066 | +0.42(+0.66%) |
May 13, 2016 | 62.44 | 63.49 | 62.42 | 62.87 | 8,653,857 | +0.47(+0.75%) |
May 12, 2016 | 62.64 | 63.45 | 61.99 | 62.40 | 5,429,150 | -1.44(-2.26%) |
May 11, 2016 | 64.45 | 64.50 | 63.63 | 63.84 | 3,172,174 | -0.37(-0.57%) |
May 10, 2016 | 62.55 | 64.25 | 62.55 | 64.21 | 4,254,034 | +1.85(+2.97%) |
May 09, 2016 | 62.45 | 63.45 | 62.20 | 62.35 | 3,067,260 | +0.41(+0.66%) |
May 06, 2016 | 60.98 | 61.96 | 60.90 | 61.94 | 2,578,921 | +0.75(+1.22%) |
May 05, 2016 | 61.63 | 62.16 | 60.80 | 61.20 | 3,358,619 | -0.57(-0.93%) |
May 04, 2016 | 61.77 | 62.08 | 61.30 | 61.77 | 4,446,944 | -0.21(-0.34%) |
May 03, 2016 | 60.48 | 62.80 | 60.44 | 61.98 | 9,897,091 | +3.57(+6.12%) |