Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.81 | 57.62 | 56.77 | 57.30 | 1,526,788 | +0.30(+0.53%) |
Mar 30, 2017 | 56.76 | 57.05 | 56.14 | 57.00 | 754,498 | -0.05(-0.08%) |
Mar 29, 2017 | 57.42 | 57.42 | 56.54 | 57.05 | 1,073,007 | -0.54(-0.94%) |
Mar 28, 2017 | 57.44 | 57.62 | 56.73 | 57.58 | 746,806 | +0.23(+0.40%) |
Mar 27, 2017 | 57.95 | 57.99 | 57.04 | 57.35 | 918,329 | -0.45(-0.77%) |
Mar 24, 2017 | 58.38 | 58.46 | 57.62 | 57.80 | 744,198 | -0.35(-0.61%) |
Mar 23, 2017 | 58.18 | 58.69 | 57.78 | 58.15 | 1,350,393 | +0.02(+0.04%) |
Mar 22, 2017 | 58.32 | 58.35 | 57.42 | 58.13 | 1,051,713 | +0.12(+0.21%) |
Mar 21, 2017 | 58.21 | 58.52 | 57.70 | 58.01 | 1,077,301 | -0.05(-0.08%) |
Mar 20, 2017 | 58.12 | 58.30 | 57.65 | 58.05 | 759,864 | +0.01(+0.01%) |
Mar 17, 2017 | 57.71 | 58.48 | 57.45 | 58.05 | 1,325,087 | +0.52(+0.91%) |
Mar 16, 2017 | 58.16 | 58.48 | 57.48 | 57.52 | 984,345 | -0.63(-1.09%) |
Mar 15, 2017 | 57.15 | 58.43 | 56.80 | 58.15 | 1,280,994 | +1.06(+1.85%) |
Mar 14, 2017 | 56.46 | 57.11 | 56.12 | 57.10 | 1,529,009 | +0.68(+1.20%) |
Mar 13, 2017 | 57.05 | 57.43 | 56.18 | 56.42 | 2,215,950 | -0.55(-0.96%) |
Mar 10, 2017 | 58.10 | 58.79 | 56.84 | 56.97 | 1,716,020 | -1.14(-1.95%) |
Mar 09, 2017 | 59.99 | 60.20 | 58.08 | 58.10 | 1,534,832 | -1.82(-3.04%) |
Mar 08, 2017 | 60.08 | 60.52 | 59.57 | 59.93 | 1,379,980 | -0.28(-0.47%) |
Mar 07, 2017 | 60.40 | 60.58 | 59.94 | 60.21 | 1,346,882 | -0.36(-0.59%) |
Mar 06, 2017 | 59.97 | 60.71 | 59.63 | 60.57 | 1,123,806 | +0.29(+0.48%) |
Mar 03, 2017 | 60.18 | 60.44 | 59.63 | 60.28 | 856,205 | -0.26(-0.43%) |
Mar 02, 2017 | 60.67 | 61.25 | 60.25 | 60.54 | 717,213 | -0.30(-0.50%) |
Mar 01, 2017 | 60.17 | 61.03 | 59.80 | 60.84 | 846,162 | +0.48(+0.80%) |
Feb 28, 2017 | 60.72 | 61.11 | 60.27 | 60.36 | 1,058,520 | -0.24(-0.40%) |
Feb 27, 2017 | 60.72 | 61.05 | 60.44 | 60.60 | 612,175 | +0.02(+0.03%) |
Feb 24, 2017 | 60.36 | 60.83 | 59.83 | 60.59 | 867,484 | +0.27(+0.44%) |
Feb 23, 2017 | 59.77 | 60.34 | 58.64 | 60.32 | 1,228,709 | +0.93(+1.57%) |
Feb 22, 2017 | 59.93 | 61.17 | 59.30 | 59.39 | 2,383,993 | -0.34(-0.57%) |
Feb 21, 2017 | 58.80 | 59.96 | 58.17 | 59.74 | 1,688,831 | +0.85(+1.45%) |
Feb 17, 2017 | 58.88 | 58.88 | 58.88 | 0 | +1.81(+3.18%) | |
Feb 16, 2017 | 56.67 | 57.42 | 56.22 | 57.07 | 1,533,600 | +1.01(+1.81%) |
Feb 15, 2017 | 55.42 | 56.18 | 54.77 | 56.05 | 959,823 | +0.03(+0.05%) |
Feb 14, 2017 | 57.05 | 57.05 | 55.57 | 56.02 | 843,065 | -1.03(-1.80%) |
Feb 13, 2017 | 57.36 | 57.59 | 56.78 | 57.05 | 808,597 | -0.11(-0.20%) |
Feb 10, 2017 | 56.68 | 57.26 | 56.54 | 57.17 | 545,916 | +0.37(+0.66%) |
Feb 09, 2017 | 56.60 | 56.95 | 56.21 | 56.79 | 424,590 | +0.24(+0.43%) |
Feb 08, 2017 | 56.21 | 57.24 | 56.12 | 56.55 | 1,144,329 | +0.36(+0.64%) |
Feb 07, 2017 | 55.78 | 56.57 | 55.78 | 56.19 | 886,086 | +0.39(+0.70%) |
Feb 06, 2017 | 55.68 | 56.02 | 54.97 | 55.80 | 723,565 | +0.15(+0.27%) |
Feb 03, 2017 | 55.73 | 55.84 | 55.09 | 55.65 | 926,649 | +0.42(+0.76%) |
Feb 02, 2017 | 54.59 | 55.54 | 54.59 | 55.23 | 937,895 | +0.62(+1.14%) |
Feb 01, 2017 | 54.67 | 55.06 | 54.48 | 54.61 | 1,050,912 | -0.31(-0.57%) |
Jan 31, 2017 | 55.08 | 55.70 | 54.75 | 54.92 | 1,002,579 | -0.19(-0.35%) |
Jan 30, 2017 | 55.66 | 56.04 | 54.98 | 55.11 | 1,084,535 | -0.69(-1.23%) |
Jan 27, 2017 | 56.52 | 56.75 | 55.72 | 55.79 | 1,062,383 | -0.59(-1.05%) |
Jan 26, 2017 | 56.28 | 56.74 | 55.66 | 56.39 | 1,238,695 | +0.16(+0.28%) |
Jan 25, 2017 | 57.36 | 57.63 | 55.82 | 56.23 | 1,430,842 | -1.04(-1.82%) |
Jan 24, 2017 | 57.04 | 57.49 | 56.94 | 57.27 | 1,000,027 | +0.11(+0.19%) |
Jan 23, 2017 | 56.15 | 57.27 | 56.15 | 57.17 | 1,561,600 | +1.20(+2.15%) |
Jan 20, 2017 | 55.68 | 56.08 | 55.09 | 55.96 | 1,321,735 | +0.24(+0.44%) |
Jan 19, 2017 | 55.46 | 55.76 | 55.12 | 55.72 | 998,884 | -0.05(-0.10%) |
Jan 18, 2017 | 55.73 | 56.08 | 55.25 | 55.77 | 1,195,238 | +0.10(+0.18%) |
Jan 17, 2017 | 55.38 | 55.76 | 55.18 | 55.67 | 1,532,505 | +0.30(+0.54%) |
Jan 13, 2017 | 55.38 | 55.38 | 55.38 | 0 | -0.88(-1.57%) | |
Jan 12, 2017 | 56.88 | 56.92 | 55.82 | 56.26 | 1,635,378 | -0.64(-1.13%) |
Jan 11, 2017 | 58.52 | 58.60 | 56.88 | 56.90 | 2,014,495 | -1.51(-2.58%) |
Jan 10, 2017 | 59.64 | 59.76 | 58.38 | 58.41 | 1,253,313 | -1.24(-2.08%) |
Jan 09, 2017 | 60.42 | 60.51 | 59.49 | 59.65 | 808,904 | -0.72(-1.19%) |
Jan 06, 2017 | 59.54 | 60.44 | 59.19 | 60.37 | 1,239,136 | +0.56(+0.93%) |
Jan 05, 2017 | 58.56 | 59.84 | 57.91 | 59.81 | 1,184,980 | +0.77(+1.30%) |
Jan 04, 2017 | 58.82 | 59.35 | 58.52 | 59.04 | 1,199,083 | +0.31(+0.53%) |
Jan 03, 2017 | 58.88 | 59.00 | 58.05 | 58.73 | 1,188,952 | -0.14(-0.25%) |
Dec 30, 2016 | 58.87 | 58.87 | 58.87 | 0 | +1.26(+2.18%) | |
Dec 29, 2016 | 56.67 | 57.95 | 55.99 | 57.62 | 1,152,442 | +0.95(+1.68%) |
Dec 28, 2016 | 57.57 | 57.57 | 56.45 | 56.66 | 1,063,691 | -0.79(-1.38%) |
Dec 27, 2016 | 57.20 | 57.76 | 57.00 | 57.46 | 835,298 | +0.47(+0.83%) |
Dec 23, 2016 | 56.98 | 56.98 | 56.98 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 56.00 | 56.73 | 55.86 | 56.68 | 910,569 | +0.59(+1.06%) |
Dec 21, 2016 | 56.64 | 57.36 | 56.07 | 56.08 | 2,354,383 | -0.55(-0.97%) |
Dec 20, 2016 | 56.93 | 57.11 | 56.12 | 56.63 | 1,306,590 | -0.49(-0.85%) |
Dec 19, 2016 | 56.80 | 57.36 | 56.47 | 57.12 | 920,944 | +0.56(+1.00%) |
Dec 16, 2016 | 55.71 | 56.99 | 55.63 | 56.56 | 1,804,641 | +1.39(+2.51%) |
Dec 15, 2016 | 55.12 | 55.70 | 54.88 | 55.17 | 1,710,292 | -0.19(-0.34%) |
Dec 14, 2016 | 55.74 | 56.43 | 55.22 | 55.36 | 1,603,455 | -0.55(-0.98%) |
Dec 13, 2016 | 56.43 | 56.43 | 55.65 | 55.91 | 2,023,542 | -0.45(-0.80%) |
Dec 12, 2016 | 56.42 | 56.86 | 55.94 | 56.36 | 1,197,895 | -0.20(-0.36%) |
Dec 09, 2016 | 56.66 | 57.31 | 55.99 | 56.57 | 2,024,614 | -0.14(-0.24%) |
Dec 08, 2016 | 55.72 | 56.75 | 54.69 | 56.70 | 2,498,985 | +0.75(+1.33%) |
Dec 07, 2016 | 54.24 | 56.09 | 54.02 | 55.96 | 1,824,967 | +1.73(+3.20%) |
Dec 06, 2016 | 53.18 | 54.24 | 52.65 | 54.22 | 1,251,815 | +1.11(+2.09%) |
Dec 05, 2016 | 52.85 | 53.18 | 51.97 | 53.11 | 1,182,258 | +0.19(+0.36%) |
Dec 02, 2016 | 52.50 | 53.78 | 52.18 | 52.92 | 1,046,494 | +0.73(+1.40%) |
Dec 01, 2016 | 52.68 | 53.12 | 51.74 | 52.19 | 1,164,202 | -0.72(-1.35%) |
Nov 30, 2016 | 53.04 | 53.76 | 52.63 | 52.91 | 1,404,379 | -0.52(-0.97%) |
Nov 29, 2016 | 53.56 | 54.80 | 53.14 | 53.43 | 1,002,721 | -0.08(-0.14%) |
Nov 28, 2016 | 52.65 | 53.57 | 52.65 | 53.51 | 832,692 | +0.66(+1.24%) |
Nov 25, 2016 | 52.68 | 53.49 | 52.42 | 52.85 | 477,170 | +0.33(+0.63%) |
Nov 23, 2016 | 52.52 | 52.52 | 52.52 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 51.97 | 52.75 | 51.35 | 52.65 | 1,340,397 | +0.78(+1.50%) |
Nov 21, 2016 | 53.14 | 53.50 | 51.71 | 51.87 | 1,366,470 | -1.38(-2.59%) |
Nov 18, 2016 | 53.26 | 53.63 | 52.52 | 53.25 | 1,164,082 | +0.08(+0.14%) |
Nov 17, 2016 | 54.28 | 54.84 | 53.01 | 53.17 | 932,612 | -1.03(-1.89%) |
Nov 16, 2016 | 55.11 | 55.40 | 53.43 | 54.20 | 1,142,870 | -1.15(-2.07%) |
Nov 15, 2016 | 56.55 | 57.43 | 54.54 | 55.35 | 1,540,967 | -1.10(-1.95%) |
Nov 14, 2016 | 55.31 | 56.45 | 54.55 | 56.45 | 1,253,348 | +0.82(+1.48%) |
Nov 11, 2016 | 55.37 | 57.03 | 55.22 | 55.62 | 1,018,790 | +0.24(+0.44%) |
Nov 10, 2016 | 57.37 | 57.37 | 54.58 | 55.38 | 1,812,655 | -1.92(-3.36%) |
Nov 09, 2016 | 56.08 | 57.71 | 54.79 | 57.31 | 1,988,527 | +0.46(+0.81%) |
Nov 08, 2016 | 55.95 | 57.04 | 55.59 | 56.85 | 1,184,332 | +0.97(+1.74%) |
Nov 07, 2016 | 54.66 | 55.91 | 54.49 | 55.87 | 1,122,268 | +1.83(+3.39%) |
Nov 04, 2016 | 53.32 | 54.20 | 52.80 | 54.04 | 1,434,948 | +0.94(+1.76%) |
Nov 03, 2016 | 53.64 | 53.81 | 52.91 | 53.11 | 1,093,424 | -0.83(-1.54%) |
Nov 02, 2016 | 54.05 | 54.48 | 53.81 | 53.93 | 1,215,414 | +0.20(+0.36%) |
Nov 01, 2016 | 55.10 | 55.38 | 53.69 | 53.74 | 1,674,594 | -1.43(-2.58%) |
Oct 31, 2016 | 54.67 | 55.22 | 54.30 | 55.16 | 2,063,944 | +0.80(+1.47%) |
Oct 28, 2016 | 53.23 | 54.53 | 53.23 | 54.36 | 1,313,268 | +1.13(+2.12%) |
Oct 27, 2016 | 56.16 | 57.12 | 53.01 | 53.23 | 2,150,333 | -4.25(-7.39%) |
Oct 26, 2016 | 56.69 | 57.63 | 56.15 | 57.48 | 1,342,471 | +0.71(+1.25%) |
Oct 25, 2016 | 56.52 | 56.92 | 56.20 | 56.77 | 721,898 | +0.14(+0.25%) |
Oct 24, 2016 | 56.59 | 57.25 | 56.27 | 56.63 | 1,025,321 | +0.20(+0.36%) |
Oct 21, 2016 | 57.16 | 57.31 | 56.33 | 56.42 | 1,072,010 | -1.09(-1.90%) |
Oct 20, 2016 | 57.67 | 57.88 | 57.22 | 57.52 | 1,041,145 | -0.02(-0.03%) |
Oct 19, 2016 | 57.39 | 57.62 | 57.14 | 57.53 | 930,766 | +0.08(+0.13%) |
Oct 18, 2016 | 57.83 | 57.99 | 57.25 | 57.46 | 563,065 | -0.08(-0.13%) |
Oct 17, 2016 | 57.32 | 57.80 | 56.96 | 57.53 | 604,843 | +0.27(+0.47%) |
Oct 14, 2016 | 57.37 | 57.67 | 56.87 | 57.26 | 572,737 | -0.11(-0.20%) |
Oct 13, 2016 | 56.94 | 57.48 | 56.71 | 57.37 | 724,626 | +0.24(+0.42%) |
Oct 12, 2016 | 56.60 | 57.42 | 56.32 | 57.13 | 671,103 | +0.63(+1.12%) |
Oct 11, 2016 | 56.94 | 57.44 | 56.37 | 56.50 | 681,610 | -0.51(-0.90%) |
Oct 10, 2016 | 56.93 | 57.20 | 56.51 | 57.01 | 830,919 | +0.10(+0.17%) |
Oct 07, 2016 | 56.32 | 57.50 | 56.17 | 56.91 | 1,495,924 | +1.03(+1.84%) |
Oct 06, 2016 | 55.73 | 56.75 | 55.07 | 55.89 | 2,253,504 | -0.02(-0.03%) |
Oct 05, 2016 | 57.77 | 58.17 | 55.77 | 55.90 | 2,179,273 | -1.93(-3.34%) |
Oct 04, 2016 | 58.49 | 58.59 | 57.25 | 57.83 | 1,659,351 | -0.73(-1.25%) |
Oct 03, 2016 | 59.76 | 59.76 | 58.55 | 58.57 | 1,325,954 | -1.32(-2.20%) |
Sep 30, 2016 | 61.42 | 61.65 | 59.88 | 59.88 | 2,146,162 | -1.14(-1.87%) |
Sep 29, 2016 | 61.16 | 61.50 | 60.68 | 61.02 | 1,257,712 | -0.52(-0.85%) |
Sep 28, 2016 | 60.99 | 61.60 | 60.86 | 61.54 | 803,304 | +0.55(+0.90%) |
Sep 27, 2016 | 61.36 | 61.88 | 60.86 | 60.99 | 872,546 | -0.38(-0.61%) |
Sep 26, 2016 | 60.31 | 61.62 | 60.14 | 61.37 | 1,307,619 | +1.03(+1.70%) |
Sep 23, 2016 | 59.86 | 60.94 | 59.09 | 60.34 | 1,349,642 | +0.44(+0.74%) |
Sep 22, 2016 | 58.99 | 60.06 | 58.93 | 59.90 | 1,283,875 | +1.34(+2.29%) |
Sep 21, 2016 | 58.24 | 58.68 | 57.18 | 58.56 | 1,333,845 | +0.25(+0.43%) |
Sep 20, 2016 | 58.84 | 58.84 | 58.30 | 58.31 | 1,366,636 | -0.18(-0.31%) |
Sep 19, 2016 | 58.19 | 58.58 | 58.08 | 58.49 | 1,458,041 | +0.27(+0.47%) |
Sep 16, 2016 | 58.40 | 58.63 | 57.98 | 58.22 | 2,315,724 | -0.42(-0.72%) |
Sep 15, 2016 | 58.16 | 58.73 | 58.10 | 58.64 | 1,376,544 | +0.48(+0.82%) |
Sep 14, 2016 | 57.54 | 58.42 | 57.51 | 58.17 | 1,510,025 | +0.72(+1.26%) |
Sep 13, 2016 | 58.34 | 58.78 | 57.34 | 57.44 | 2,114,018 | -1.19(-2.03%) |
Sep 12, 2016 | 59.64 | 60.04 | 58.51 | 58.63 | 3,215,509 | -1.04(-1.74%) |
Sep 09, 2016 | 60.46 | 60.87 | 59.51 | 59.67 | 1,386,693 | -1.46(-2.38%) |
Sep 08, 2016 | 61.47 | 61.66 | 60.93 | 61.13 | 1,733,508 | -0.59(-0.96%) |
Sep 07, 2016 | 61.14 | 61.84 | 60.77 | 61.72 | 1,036,295 | +0.44(+0.72%) |
Sep 06, 2016 | 61.14 | 61.37 | 60.48 | 61.28 | 1,043,314 | +0.16(+0.26%) |
Sep 02, 2016 | 60.74 | 61.12 | 61.12 | 61.12 | 879,281 | +0.63(+1.05%) |
Sep 01, 2016 | 60.14 | 61.10 | 59.91 | 60.48 | 1,227,967 | +0.34(+0.57%) |
Aug 31, 2016 | 60.10 | 60.61 | 59.57 | 60.14 | 1,603,810 | +0.11(+0.19%) |
Aug 30, 2016 | 60.07 | 60.29 | 59.38 | 60.03 | 1,177,390 | -0.13(-0.22%) |
Aug 29, 2016 | 59.80 | 60.55 | 59.73 | 60.16 | 674,987 | +0.52(+0.88%) |
Aug 26, 2016 | 60.45 | 60.62 | 59.08 | 59.64 | 1,392,446 | -0.83(-1.37%) |
Aug 25, 2016 | 60.20 | 60.90 | 59.97 | 60.47 | 938,088 | +0.31(+0.52%) |
Aug 24, 2016 | 60.61 | 60.74 | 59.87 | 60.16 | 1,053,847 | -0.46(-0.75%) |
Aug 23, 2016 | 60.85 | 60.94 | 60.48 | 60.61 | 1,072,268 | -0.13(-0.21%) |
Aug 22, 2016 | 60.36 | 61.04 | 60.10 | 60.74 | 947,227 | +0.42(+0.69%) |
Aug 19, 2016 | 61.12 | 61.14 | 59.78 | 60.32 | 1,165,901 | -0.73(-1.20%) |
Aug 18, 2016 | 61.76 | 61.84 | 60.88 | 61.05 | 854,128 | -0.60(-0.98%) |
Aug 17, 2016 | 61.55 | 61.78 | 60.93 | 61.66 | 1,070,709 | +0.02(+0.02%) |
Aug 16, 2016 | 62.08 | 62.11 | 61.33 | 61.64 | 1,295,563 | -0.41(-0.66%) |
Aug 15, 2016 | 62.58 | 62.63 | 61.99 | 62.05 | 1,884,802 | -0.25(-0.40%) |
Aug 12, 2016 | 62.19 | 63.55 | 62.13 | 62.30 | 1,843,039 | -0.08(-0.13%) |
Aug 11, 2016 | 62.72 | 62.75 | 62.13 | 62.38 | 1,630,293 | -0.16(-0.25%) |
Aug 10, 2016 | 62.13 | 62.62 | 61.88 | 62.54 | 2,393,998 | +0.64(+1.04%) |
Aug 09, 2016 | 61.39 | 61.93 | 60.87 | 61.90 | 1,136,395 | +0.46(+0.74%) |
Aug 08, 2016 | 61.41 | 62.29 | 61.32 | 61.44 | 1,501,489 | -0.14(-0.23%) |
Aug 05, 2016 | 61.41 | 62.64 | 60.70 | 61.58 | 1,981,330 | +0.37(+0.60%) |
Aug 04, 2016 | 61.66 | 61.85 | 60.75 | 61.22 | 2,038,618 | -0.79(-1.28%) |
Aug 03, 2016 | 63.48 | 63.55 | 61.60 | 62.01 | 2,975,775 | -1.58(-2.49%) |
Aug 02, 2016 | 64.61 | 65.07 | 63.39 | 63.59 | 2,157,973 | -1.05(-1.62%) |
Aug 01, 2016 | 64.21 | 64.85 | 64.11 | 64.64 | 1,818,247 | +0.41(+0.64%) |
Jul 29, 2016 | 64.09 | 66.15 | 63.81 | 64.23 | 3,641,942 | +0.03(+0.05%) |
Jul 28, 2016 | 66.17 | 66.36 | 62.86 | 64.20 | 4,682,546 | -2.93(-4.36%) |
Jul 27, 2016 | 67.33 | 67.50 | 66.57 | 67.12 | 906,922 | -0.37(-0.55%) |
Jul 26, 2016 | 68.56 | 68.56 | 67.31 | 67.50 | 810,336 | -1.09(-1.59%) |
Jul 25, 2016 | 69.62 | 70.02 | 67.75 | 68.59 | 1,594,682 | -1.31(-1.88%) |
Jul 22, 2016 | 69.21 | 70.13 | 69.17 | 69.90 | 728,579 | +0.55(+0.79%) |
Jul 21, 2016 | 69.27 | 69.53 | 68.77 | 69.35 | 1,067,710 | +0.04(+0.05%) |
Jul 20, 2016 | 68.90 | 69.37 | 68.49 | 69.32 | 1,147,156 | +0.45(+0.65%) |
Jul 19, 2016 | 68.77 | 69.00 | 68.18 | 68.87 | 981,009 | -0.10(-0.14%) |
Jul 18, 2016 | 69.32 | 69.47 | 68.60 | 68.97 | 1,405,055 | -0.25(-0.37%) |
Jul 15, 2016 | 70.36 | 70.36 | 68.90 | 69.22 | 1,415,875 | -1.05(-1.49%) |
Jul 14, 2016 | 70.41 | 70.41 | 69.35 | 70.27 | 1,514,999 | -0.20(-0.29%) |
Jul 13, 2016 | 69.60 | 70.55 | 69.55 | 70.47 | 1,019,006 | +0.66(+0.95%) |
Jul 12, 2016 | 69.74 | 69.88 | 68.95 | 69.80 | 1,331,823 | -0.13(-0.19%) |
Jul 11, 2016 | 70.13 | 70.13 | 68.97 | 69.94 | 816,425 | +0.31(+0.45%) |
Jul 08, 2016 | 68.50 | 69.88 | 68.72 | 69.62 | 1,757,651 | +0.90(+1.31%) |
Jul 07, 2016 | 68.76 | 68.91 | 67.76 | 68.72 | 1,045,067 | -0.31(-0.45%) |
Jul 06, 2016 | 69.26 | 69.55 | 68.48 | 69.03 | 1,226,984 | -0.59(-0.85%) |
Jul 05, 2016 | 67.36 | 69.72 | 67.36 | 69.62 | 1,744,456 | +1.94(+2.87%) |
Jul 01, 2016 | 69.16 | 67.68 | 67.68 | 67.68 | 1,267,960 | -1.41(-2.04%) |
Jun 30, 2016 | 68.27 | 69.22 | 68.08 | 69.09 | 2,112,510 | +0.88(+1.29%) |
Jun 29, 2016 | 68.41 | 69.03 | 67.95 | 68.21 | 1,263,373 | -0.09(-0.13%) |
Jun 28, 2016 | 67.73 | 68.52 | 67.58 | 68.30 | 1,199,142 | +0.87(+1.30%) |
Jun 27, 2016 | 64.68 | 67.50 | 64.55 | 67.43 | 2,453,938 | +2.57(+3.96%) |
Jun 24, 2016 | 63.28 | 65.63 | 63.16 | 64.86 | 2,615,387 | -0.13(-0.20%) |
Jun 23, 2016 | 65.61 | 66.00 | 64.92 | 64.99 | 1,034,995 | -0.32(-0.49%) |
Jun 22, 2016 | 65.20 | 65.57 | 64.57 | 65.31 | 1,141,547 | +0.11(+0.17%) |
Jun 21, 2016 | 65.26 | 65.70 | 65.13 | 65.20 | 765,888 | +0.01(+0.02%) |
Jun 20, 2016 | 65.35 | 65.96 | 65.10 | 65.18 | 830,101 | +0.13(+0.21%) |
Jun 17, 2016 | 65.47 | 65.64 | 64.44 | 65.05 | 1,427,181 | -0.59(-0.90%) |
Jun 16, 2016 | 65.14 | 65.71 | 64.98 | 65.64 | 1,129,212 | +0.45(+0.69%) |
Jun 15, 2016 | 64.44 | 65.53 | 64.44 | 65.19 | 1,674,430 | +0.87(+1.36%) |
Jun 14, 2016 | 65.37 | 65.56 | 64.22 | 64.31 | 1,599,427 | -1.14(-1.75%) |
Jun 13, 2016 | 65.81 | 66.37 | 65.38 | 65.46 | 1,414,863 | -0.12(-0.18%) |
Jun 10, 2016 | 66.10 | 66.22 | 65.33 | 65.58 | 2,205,657 | -0.78(-1.18%) |
Jun 09, 2016 | 67.38 | 67.58 | 65.88 | 66.36 | 2,772,669 | -0.98(-1.46%) |
Jun 08, 2016 | 67.92 | 68.06 | 66.90 | 67.35 | 1,033,058 | -0.72(-1.05%) |
Jun 07, 2016 | 68.33 | 68.68 | 67.92 | 68.06 | 942,040 | +0.04(+0.07%) |
Jun 06, 2016 | 69.20 | 69.58 | 67.64 | 68.02 | 1,211,499 | -1.22(-1.76%) |
Jun 03, 2016 | 69.60 | 70.17 | 69.08 | 69.24 | 1,156,113 | +0.11(+0.16%) |
Jun 02, 2016 | 68.60 | 69.13 | 68.30 | 69.13 | 605,722 | +0.30(+0.44%) |
Jun 01, 2016 | 68.45 | 69.14 | 68.28 | 68.83 | 1,045,292 | +0.02(+0.03%) |
May 31, 2016 | 69.09 | 69.09 | 68.16 | 68.80 | 1,940,290 | +0.03(+0.04%) |
May 27, 2016 | 68.75 | 68.77 | 68.77 | 68.77 | 740,480 | +0.21(+0.31%) |
May 26, 2016 | 68.26 | 68.90 | 68.00 | 68.56 | 1,079,327 | +0.28(+0.41%) |
May 25, 2016 | 68.12 | 68.37 | 67.21 | 68.28 | 1,131,685 | +0.21(+0.32%) |
May 24, 2016 | 67.60 | 68.44 | 67.31 | 68.06 | 1,247,506 | +0.61(+0.90%) |
May 23, 2016 | 67.52 | 67.77 | 67.03 | 67.46 | 1,005,268 | +0.09(+0.13%) |
May 20, 2016 | 66.75 | 67.38 | 66.11 | 67.37 | 1,627,578 | +0.95(+1.43%) |
May 19, 2016 | 66.89 | 67.49 | 66.24 | 66.42 | 1,369,393 | -1.07(-1.58%) |
May 18, 2016 | 67.98 | 68.40 | 66.74 | 67.49 | 1,286,051 | -0.66(-0.97%) |
May 17, 2016 | 68.83 | 69.00 | 67.59 | 68.14 | 1,549,950 | -1.10(-1.59%) |
May 16, 2016 | 68.75 | 69.54 | 68.40 | 69.25 | 782,409 | +0.44(+0.65%) |
May 13, 2016 | 69.16 | 69.48 | 68.60 | 68.80 | 632,744 | -0.32(-0.46%) |
May 12, 2016 | 68.06 | 69.31 | 67.26 | 69.12 | 1,359,548 | +1.20(+1.77%) |
May 11, 2016 | 69.53 | 69.53 | 67.13 | 67.92 | 1,218,501 | -1.67(-2.40%) |
May 10, 2016 | 69.20 | 69.60 | 68.95 | 69.60 | 1,461,536 | +0.51(+0.74%) |
May 09, 2016 | 68.51 | 69.14 | 68.08 | 69.08 | 971,760 | +0.68(+1.00%) |
May 06, 2016 | 67.29 | 68.55 | 67.03 | 68.40 | 1,080,004 | +1.26(+1.87%) |
May 05, 2016 | 66.75 | 67.43 | 66.40 | 67.15 | 961,218 | +0.22(+0.33%) |
May 04, 2016 | 65.50 | 68.12 | 65.15 | 66.92 | 1,921,230 | +1.15(+1.74%) |
May 03, 2016 | 64.50 | 65.91 | 64.50 | 65.78 | 1,675,258 | +1.49(+2.31%) |
May 02, 2016 | 62.89 | 64.52 | 62.88 | 64.29 | 954,037 | +1.42(+2.26%) |
Apr 29, 2016 | 63.32 | 63.70 | 62.24 | 62.87 | 1,190,847 | -0.88(-1.38%) |
Apr 28, 2016 | 63.08 | 64.28 | 63.08 | 63.75 | 814,511 | +0.08(+0.13%) |
Apr 27, 2016 | 64.58 | 64.88 | 62.93 | 63.67 | 868,115 | -0.87(-1.35%) |
Apr 26, 2016 | 64.11 | 65.08 | 64.11 | 64.54 | 1,252,782 | +0.56(+0.88%) |
Apr 25, 2016 | 63.45 | 64.18 | 63.36 | 63.98 | 785,259 | +0.33(+0.52%) |
Apr 22, 2016 | 63.19 | 63.79 | 62.84 | 63.65 | 1,515,093 | +0.45(+0.71%) |
Apr 21, 2016 | 64.72 | 64.94 | 62.95 | 63.19 | 1,538,109 | -1.58(-2.44%) |
Apr 20, 2016 | 65.13 | 65.40 | 64.49 | 64.78 | 1,768,846 | -0.38(-0.59%) |
Apr 19, 2016 | 67.05 | 67.40 | 64.64 | 65.16 | 2,239,278 | -1.86(-2.77%) |
Apr 18, 2016 | 66.70 | 67.24 | 66.08 | 67.02 | 1,277,838 | +0.27(+0.41%) |
Apr 15, 2016 | 66.08 | 66.95 | 66.01 | 66.75 | 957,907 | +0.69(+1.04%) |
Apr 14, 2016 | 67.42 | 67.62 | 65.83 | 66.06 | 1,523,664 | -1.65(-2.44%) |
Apr 13, 2016 | 68.43 | 68.54 | 67.11 | 67.71 | 1,110,350 | -0.47(-0.69%) |
Apr 12, 2016 | 68.05 | 68.35 | 67.60 | 68.18 | 1,343,819 | +0.13(+0.20%) |
Apr 11, 2016 | 69.26 | 69.40 | 68.05 | 68.05 | 793,284 | -1.21(-1.74%) |
Apr 08, 2016 | 68.80 | 69.73 | 68.41 | 69.25 | 780,845 | +0.65(+0.95%) |
Apr 07, 2016 | 68.93 | 69.06 | 68.07 | 68.60 | 1,143,075 | -0.58(-0.83%) |
Apr 06, 2016 | 68.47 | 69.20 | 68.21 | 69.18 | 930,928 | +0.63(+0.92%) |
Apr 05, 2016 | 68.71 | 69.15 | 68.44 | 68.55 | 563,497 | -0.64(-0.92%) |
Apr 04, 2016 | 69.52 | 69.69 | 68.27 | 69.19 | 1,281,573 | -0.01(-0.02%) |