Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.47 | 69.67 | 67.99 | 68.04 | 229,828 | -1.49(-2.15%) |
Apr 27, 2017 | 69.62 | 69.82 | 69.21 | 69.53 | 154,736 | +0.08(+0.11%) |
Apr 26, 2017 | 69.39 | 70.11 | 68.85 | 69.45 | 298,419 | +0.29(+0.42%) |
Apr 25, 2017 | 68.60 | 69.58 | 68.50 | 69.16 | 254,905 | +1.43(+2.12%) |
Apr 24, 2017 | 67.28 | 67.87 | 66.79 | 67.73 | 218,625 | +2.08(+3.17%) |
Apr 21, 2017 | 66.04 | 66.11 | 65.60 | 65.65 | 414,765 | -0.36(-0.55%) |
Apr 20, 2017 | 65.57 | 66.68 | 65.09 | 66.01 | 258,798 | +1.01(+1.55%) |
Apr 19, 2017 | 65.37 | 66.83 | 64.83 | 65.00 | 282,295 | +0.05(+0.08%) |
Apr 18, 2017 | 63.88 | 65.13 | 63.88 | 64.95 | 262,206 | +0.50(+0.77%) |
Apr 17, 2017 | 63.57 | 64.51 | 63.08 | 64.46 | 230,143 | +1.32(+2.09%) |
Apr 13, 2017 | 64.07 | 64.38 | 63.10 | 63.14 | 246,817 | -0.93(-1.45%) |
Apr 12, 2017 | 65.85 | 65.85 | 63.95 | 64.07 | 609,588 | -1.81(-2.74%) |
Apr 11, 2017 | 65.06 | 65.88 | 64.80 | 65.87 | 363,449 | +0.72(+1.11%) |
Apr 10, 2017 | 64.75 | 66.01 | 64.50 | 65.15 | 321,526 | +0.49(+0.75%) |
Apr 07, 2017 | 63.77 | 64.72 | 63.68 | 64.66 | 437,547 | +0.43(+0.67%) |
Apr 06, 2017 | 63.59 | 64.34 | 63.06 | 64.23 | 286,357 | +0.74(+1.17%) |
Apr 05, 2017 | 65.29 | 65.78 | 63.35 | 63.49 | 248,688 | -1.27(-1.96%) |
Apr 04, 2017 | 65.43 | 65.86 | 64.52 | 64.76 | 298,118 | -0.89(-1.35%) |
Apr 03, 2017 | 67.76 | 67.85 | 65.03 | 65.65 | 319,922 | -1.89(-2.80%) |
Mar 31, 2017 | 67.90 | 68.14 | 67.47 | 67.54 | 246,961 | -0.38(-0.56%) |
Mar 30, 2017 | 66.96 | 68.36 | 66.96 | 67.92 | 245,068 | +0.94(+1.40%) |
Mar 29, 2017 | 65.89 | 67.01 | 65.89 | 66.98 | 398,856 | +1.13(+1.72%) |
Mar 28, 2017 | 65.53 | 66.25 | 64.81 | 65.85 | 470,850 | +0.09(+0.13%) |
Mar 27, 2017 | 64.57 | 66.04 | 64.08 | 65.76 | 220,882 | +0.07(+0.10%) |
Mar 24, 2017 | 66.53 | 66.87 | 65.44 | 65.70 | 279,585 | -0.48(-0.72%) |
Mar 23, 2017 | 66.22 | 66.94 | 65.72 | 66.17 | 385,387 | -0.08(-0.12%) |
Mar 22, 2017 | 65.86 | 66.31 | 65.32 | 66.25 | 473,029 | +0.31(+0.47%) |
Mar 21, 2017 | 68.43 | 68.54 | 65.78 | 65.94 | 406,766 | -2.31(-3.39%) |
Mar 20, 2017 | 68.44 | 68.87 | 67.57 | 68.25 | 390,146 | -0.19(-0.27%) |
Mar 17, 2017 | 68.95 | 68.95 | 68.17 | 68.44 | 470,380 | -0.33(-0.48%) |
Mar 16, 2017 | 68.97 | 69.54 | 68.47 | 68.77 | 265,668 | +0.10(+0.14%) |
Mar 15, 2017 | 67.92 | 68.88 | 67.79 | 68.67 | 254,458 | +1.12(+1.66%) |
Mar 14, 2017 | 67.82 | 67.87 | 67.06 | 67.55 | 142,217 | -0.85(-1.24%) |
Mar 13, 2017 | 67.96 | 68.67 | 67.92 | 68.40 | 156,714 | +0.41(+0.60%) |
Mar 10, 2017 | 68.07 | 68.22 | 67.36 | 67.99 | 182,463 | +0.43(+0.64%) |
Mar 09, 2017 | 68.33 | 68.77 | 67.22 | 67.56 | 276,972 | -0.86(-1.25%) |
Mar 08, 2017 | 69.35 | 69.67 | 68.41 | 68.42 | 175,715 | -0.62(-0.90%) |
Mar 07, 2017 | 69.06 | 69.69 | 68.57 | 69.04 | 409,445 | -0.09(-0.13%) |
Mar 06, 2017 | 69.65 | 69.86 | 68.47 | 69.13 | 215,917 | -1.26(-1.79%) |
Mar 03, 2017 | 70.70 | 71.24 | 70.35 | 70.39 | 278,967 | -0.37(-0.52%) |
Mar 02, 2017 | 71.49 | 72.08 | 70.61 | 70.76 | 229,972 | -0.39(-0.55%) |
Mar 01, 2017 | 70.45 | 72.02 | 69.95 | 71.15 | 329,563 | +2.23(+3.24%) |
Feb 28, 2017 | 71.11 | 71.11 | 68.92 | 68.92 | 415,656 | -2.40(-3.36%) |
Feb 27, 2017 | 72.25 | 72.39 | 71.15 | 71.32 | 456,541 | -1.08(-1.50%) |
Feb 24, 2017 | 70.39 | 72.41 | 69.86 | 72.40 | 992,109 | +1.35(+1.89%) |
Feb 23, 2017 | 73.04 | 73.36 | 69.88 | 71.05 | 1,074,522 | -2.02(-2.76%) |
Feb 22, 2017 | 72.76 | 73.98 | 72.03 | 73.07 | 1,033,926 | +0.35(+0.48%) |
Feb 21, 2017 | 71.57 | 72.90 | 71.53 | 72.72 | 348,056 | +1.21(+1.69%) |
Feb 17, 2017 | 71.51 | 71.51 | 71.51 | 0 | -0.02(-0.03%) | |
Feb 16, 2017 | 71.84 | 72.16 | 70.95 | 71.53 | 272,695 | -0.20(-0.27%) |
Feb 15, 2017 | 71.14 | 71.93 | 70.85 | 71.73 | 320,038 | +0.27(+0.38%) |
Feb 14, 2017 | 71.39 | 71.84 | 70.79 | 71.45 | 413,788 | -0.39(-0.54%) |
Feb 13, 2017 | 73.04 | 73.53 | 71.75 | 71.84 | 232,070 | -0.69(-0.95%) |
Feb 10, 2017 | 73.73 | 74.33 | 72.42 | 72.54 | 256,323 | -0.99(-1.34%) |
Feb 09, 2017 | 72.62 | 74.36 | 72.58 | 73.52 | 369,603 | +0.99(+1.36%) |
Feb 08, 2017 | 74.17 | 75.86 | 72.49 | 72.54 | 258,778 | -1.74(-2.34%) |
Feb 07, 2017 | 74.08 | 75.29 | 74.05 | 74.27 | 641,560 | +0.19(+0.25%) |
Feb 06, 2017 | 75.21 | 75.33 | 73.81 | 74.09 | 398,589 | -1.57(-2.08%) |
Feb 03, 2017 | 74.76 | 75.86 | 74.31 | 75.66 | 814,627 | +1.01(+1.36%) |
Feb 02, 2017 | 75.21 | 75.72 | 73.14 | 74.64 | 706,445 | -0.47(-0.62%) |
Feb 01, 2017 | 75.41 | 75.86 | 73.95 | 75.11 | 591,435 | +0.52(+0.69%) |
Jan 31, 2017 | 74.09 | 74.95 | 73.06 | 74.59 | 278,374 | +0.15(+0.20%) |
Jan 30, 2017 | 74.59 | 74.67 | 72.75 | 74.45 | 332,081 | -1.08(-1.43%) |
Jan 27, 2017 | 76.82 | 76.82 | 75.18 | 75.53 | 149,852 | -1.38(-1.79%) |
Jan 26, 2017 | 77.51 | 77.92 | 76.35 | 76.91 | 100,968 | -0.43(-0.55%) |
Jan 25, 2017 | 77.12 | 77.61 | 76.87 | 77.33 | 212,627 | +1.04(+1.37%) |
Jan 24, 2017 | 74.94 | 77.17 | 74.94 | 76.29 | 334,306 | +1.64(+2.20%) |
Jan 23, 2017 | 74.80 | 75.00 | 73.54 | 74.65 | 203,451 | -0.34(-0.46%) |
Jan 20, 2017 | 74.08 | 75.30 | 73.94 | 74.99 | 239,080 | +1.15(+1.56%) |
Jan 19, 2017 | 75.13 | 75.86 | 73.60 | 73.84 | 179,508 | -1.04(-1.39%) |
Jan 18, 2017 | 74.64 | 75.12 | 73.77 | 74.89 | 175,262 | +0.69(+0.93%) |
Jan 17, 2017 | 75.95 | 76.43 | 73.79 | 74.19 | 368,046 | -1.69(-2.22%) |
Jan 13, 2017 | 75.88 | 75.88 | 75.88 | 0 | +0.95(+1.26%) | |
Jan 12, 2017 | 75.53 | 75.53 | 72.89 | 74.94 | 636,864 | -0.67(-0.89%) |
Jan 11, 2017 | 75.25 | 76.34 | 74.78 | 75.61 | 245,380 | +0.14(+0.18%) |
Jan 10, 2017 | 73.28 | 75.55 | 73.28 | 75.47 | 371,391 | +2.34(+3.20%) |
Jan 09, 2017 | 74.58 | 75.17 | 73.09 | 73.13 | 379,267 | -1.62(-2.17%) |
Jan 06, 2017 | 75.60 | 75.84 | 74.67 | 74.75 | 193,335 | -0.60(-0.80%) |
Jan 05, 2017 | 76.91 | 77.64 | 74.79 | 75.35 | 248,976 | -1.72(-2.23%) |
Jan 04, 2017 | 75.47 | 77.30 | 75.23 | 77.07 | 340,970 | +2.22(+2.97%) |
Jan 03, 2017 | 74.61 | 76.17 | 73.91 | 74.85 | 267,215 | +1.91(+2.62%) |
Dec 30, 2016 | 72.94 | 72.94 | 72.94 | 0 | -0.91(-1.23%) | |
Dec 29, 2016 | 73.91 | 74.50 | 73.43 | 73.84 | 183,799 | +0.01(+0.01%) |
Dec 28, 2016 | 76.29 | 76.29 | 73.63 | 73.83 | 164,534 | -2.27(-2.99%) |
Dec 27, 2016 | 75.60 | 76.29 | 75.42 | 76.11 | 221,234 | +0.50(+0.66%) |
Dec 23, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.42(+0.56%) | |
Dec 22, 2016 | 75.41 | 76.07 | 74.79 | 75.19 | 221,214 | -0.16(-0.21%) |
Dec 21, 2016 | 76.04 | 76.52 | 75.33 | 75.34 | 382,261 | -0.87(-1.14%) |
Dec 20, 2016 | 76.44 | 76.86 | 75.64 | 76.21 | 249,691 | +0.59(+0.77%) |
Dec 19, 2016 | 75.00 | 76.57 | 74.49 | 75.63 | 931,648 | +0.62(+0.83%) |
Dec 16, 2016 | 77.14 | 78.36 | 74.88 | 75.00 | 1,278,309 | -1.83(-2.39%) |
Dec 15, 2016 | 75.49 | 77.42 | 75.37 | 76.84 | 785,388 | +2.07(+2.77%) |
Dec 14, 2016 | 75.18 | 75.93 | 74.29 | 74.77 | 347,926 | -0.85(-1.12%) |
Dec 13, 2016 | 76.12 | 76.65 | 75.13 | 75.62 | 434,696 | -0.17(-0.22%) |
Dec 12, 2016 | 76.46 | 77.29 | 74.53 | 75.78 | 412,820 | -1.06(-1.38%) |
Dec 09, 2016 | 78.72 | 79.28 | 76.64 | 76.85 | 369,752 | -1.61(-2.05%) |
Dec 08, 2016 | 76.55 | 78.57 | 75.55 | 78.45 | 252,771 | +2.39(+3.14%) |
Dec 07, 2016 | 75.44 | 76.53 | 74.34 | 76.07 | 301,204 | +0.37(+0.49%) |
Dec 06, 2016 | 73.47 | 75.74 | 72.48 | 75.70 | 442,785 | +2.59(+3.55%) |
Dec 05, 2016 | 73.16 | 73.48 | 71.62 | 73.10 | 304,433 | +0.88(+1.21%) |
Dec 02, 2016 | 71.58 | 72.65 | 70.95 | 72.23 | 290,801 | +0.75(+1.05%) |
Dec 01, 2016 | 73.02 | 73.02 | 71.04 | 71.47 | 232,009 | -0.57(-0.78%) |
Nov 30, 2016 | 73.13 | 73.51 | 71.81 | 72.04 | 255,144 | -0.39(-0.54%) |
Nov 29, 2016 | 72.58 | 73.18 | 71.75 | 72.43 | 247,795 | -0.16(-0.21%) |
Nov 28, 2016 | 72.60 | 73.22 | 72.16 | 72.59 | 249,787 | -0.61(-0.84%) |
Nov 25, 2016 | 72.52 | 73.29 | 72.24 | 73.20 | 139,197 | +0.69(+0.95%) |
Nov 23, 2016 | 72.51 | 72.51 | 72.51 | 0 | +1.24(+1.74%) | |
Nov 22, 2016 | 71.16 | 71.80 | 70.49 | 71.27 | 546,265 | +0.54(+0.76%) |
Nov 21, 2016 | 71.20 | 71.47 | 69.49 | 70.73 | 267,155 | -0.10(-0.14%) |
Nov 18, 2016 | 70.35 | 71.19 | 70.28 | 70.83 | 219,624 | +0.11(+0.15%) |
Nov 17, 2016 | 71.48 | 72.63 | 70.50 | 70.72 | 340,903 | -0.30(-0.43%) |
Nov 16, 2016 | 69.95 | 71.26 | 69.52 | 71.03 | 311,346 | +0.65(+0.93%) |
Nov 15, 2016 | 69.41 | 70.56 | 68.40 | 70.37 | 272,434 | +0.95(+1.36%) |
Nov 14, 2016 | 68.57 | 70.29 | 68.29 | 69.43 | 401,923 | +1.48(+2.18%) |
Nov 11, 2016 | 65.67 | 68.23 | 65.35 | 67.95 | 475,902 | +2.08(+3.15%) |
Nov 10, 2016 | 65.18 | 67.12 | 64.85 | 65.87 | 411,671 | +1.61(+2.50%) |
Nov 09, 2016 | 61.46 | 64.64 | 61.46 | 64.26 | 433,132 | +2.08(+3.34%) |
Nov 08, 2016 | 61.62 | 63.09 | 61.04 | 62.18 | 327,523 | +0.31(+0.50%) |
Nov 07, 2016 | 61.70 | 62.45 | 61.23 | 61.87 | 331,380 | +2.09(+3.49%) |
Nov 04, 2016 | 58.82 | 61.06 | 58.55 | 59.79 | 478,451 | +0.90(+1.52%) |
Nov 03, 2016 | 59.79 | 60.18 | 58.77 | 58.89 | 392,607 | -1.11(-1.85%) |
Nov 02, 2016 | 61.40 | 64.06 | 59.81 | 60.00 | 687,973 | -2.28(-3.66%) |
Nov 01, 2016 | 63.60 | 64.00 | 61.66 | 62.28 | 383,798 | -0.90(-1.42%) |
Oct 31, 2016 | 63.60 | 63.69 | 63.01 | 63.18 | 214,184 | -0.19(-0.29%) |
Oct 28, 2016 | 63.26 | 64.34 | 62.72 | 63.36 | 238,648 | +0.18(+0.28%) |
Oct 27, 2016 | 63.90 | 63.90 | 62.34 | 63.19 | 293,327 | -0.33(-0.52%) |
Oct 26, 2016 | 63.45 | 64.49 | 62.86 | 63.52 | 477,480 | -0.43(-0.67%) |
Oct 25, 2016 | 67.24 | 67.82 | 63.90 | 63.95 | 433,505 | -3.44(-5.11%) |
Oct 24, 2016 | 69.01 | 69.01 | 67.07 | 67.39 | 520,942 | -0.30(-0.45%) |
Oct 21, 2016 | 65.83 | 68.15 | 65.51 | 67.69 | 464,105 | +0.84(+1.25%) |
Oct 20, 2016 | 65.85 | 67.26 | 64.88 | 66.85 | 391,119 | +0.72(+1.09%) |
Oct 19, 2016 | 65.80 | 67.00 | 65.19 | 66.13 | 478,385 | +0.50(+0.76%) |
Oct 18, 2016 | 66.78 | 66.87 | 65.45 | 65.64 | 322,879 | +0.02(+0.03%) |
Oct 17, 2016 | 64.63 | 65.95 | 64.20 | 65.62 | 303,685 | +0.83(+1.28%) |
Oct 14, 2016 | 65.25 | 65.56 | 64.26 | 64.79 | 278,480 | +0.28(+0.44%) |
Oct 13, 2016 | 64.07 | 64.82 | 63.22 | 64.50 | 433,913 | -0.60(-0.93%) |
Oct 12, 2016 | 64.95 | 65.80 | 64.17 | 65.11 | 422,435 | +0.21(+0.33%) |
Oct 11, 2016 | 66.28 | 66.56 | 64.06 | 64.89 | 273,393 | -1.71(-2.56%) |
Oct 10, 2016 | 66.88 | 68.60 | 66.58 | 66.60 | 350,102 | +0.09(+0.13%) |
Oct 07, 2016 | 67.98 | 68.28 | 65.97 | 66.51 | 427,048 | -1.86(-2.72%) |
Oct 06, 2016 | 67.49 | 68.43 | 66.75 | 68.37 | 372,580 | +0.47(+0.69%) |
Oct 05, 2016 | 67.46 | 69.19 | 66.82 | 67.91 | 312,995 | +1.05(+1.57%) |
Oct 04, 2016 | 66.71 | 67.98 | 66.38 | 66.85 | 244,791 | +0.48(+0.72%) |
Oct 03, 2016 | 66.56 | 66.87 | 65.68 | 66.38 | 192,604 | -0.88(-1.30%) |
Sep 30, 2016 | 66.19 | 67.65 | 65.74 | 67.25 | 438,165 | +1.77(+2.71%) |
Sep 29, 2016 | 66.43 | 67.14 | 65.46 | 65.48 | 150,123 | -1.22(-1.83%) |
Sep 28, 2016 | 66.03 | 67.20 | 65.75 | 66.70 | 235,805 | +0.96(+1.45%) |
Sep 27, 2016 | 63.88 | 65.84 | 63.85 | 65.74 | 342,962 | +1.78(+2.79%) |
Sep 26, 2016 | 63.95 | 64.80 | 63.59 | 63.96 | 186,006 | -0.56(-0.86%) |
Sep 23, 2016 | 65.31 | 65.74 | 64.49 | 64.51 | 147,554 | -1.11(-1.69%) |
Sep 22, 2016 | 64.42 | 65.79 | 63.92 | 65.63 | 243,517 | +2.13(+3.35%) |
Sep 21, 2016 | 62.65 | 63.56 | 62.04 | 63.50 | 241,693 | +1.27(+2.04%) |
Sep 20, 2016 | 63.46 | 63.55 | 62.23 | 62.23 | 288,741 | -0.46(-0.73%) |
Sep 19, 2016 | 62.39 | 63.80 | 62.08 | 62.69 | 207,215 | +0.75(+1.21%) |
Sep 16, 2016 | 63.33 | 63.38 | 61.64 | 61.94 | 742,381 | -1.72(-2.70%) |
Sep 15, 2016 | 62.76 | 63.92 | 61.84 | 63.66 | 324,450 | +0.90(+1.43%) |
Sep 14, 2016 | 62.58 | 63.19 | 62.05 | 62.76 | 355,280 | +0.40(+0.64%) |
Sep 13, 2016 | 62.04 | 62.89 | 61.81 | 62.36 | 488,437 | -0.43(-0.68%) |
Sep 12, 2016 | 61.50 | 62.90 | 60.74 | 62.79 | 765,263 | +0.70(+1.13%) |
Sep 09, 2016 | 65.57 | 66.02 | 61.85 | 62.09 | 596,222 | -4.32(-6.50%) |
Sep 08, 2016 | 67.28 | 67.35 | 65.57 | 66.40 | 434,541 | -1.21(-1.79%) |
Sep 07, 2016 | 70.95 | 71.19 | 67.47 | 67.61 | 1,281,480 | -4.65(-6.43%) |
Sep 06, 2016 | 73.19 | 73.46 | 71.21 | 72.26 | 164,161 | -0.80(-1.09%) |
Sep 02, 2016 | 72.43 | 73.06 | 73.06 | 73.06 | 195,980 | +1.32(+1.83%) |
Sep 01, 2016 | 72.10 | 73.02 | 70.00 | 71.74 | 395,355 | -0.92(-1.26%) |
Aug 31, 2016 | 72.31 | 73.06 | 71.50 | 72.66 | 219,072 | +0.11(+0.15%) |
Aug 30, 2016 | 72.08 | 72.78 | 71.59 | 72.55 | 219,381 | +0.59(+0.83%) |
Aug 29, 2016 | 72.07 | 72.97 | 71.80 | 71.96 | 161,438 | +0.06(+0.08%) |
Aug 26, 2016 | 71.91 | 72.44 | 70.83 | 71.90 | 224,833 | +0.20(+0.29%) |
Aug 25, 2016 | 69.51 | 71.90 | 69.18 | 71.69 | 369,609 | +1.63(+2.32%) |
Aug 24, 2016 | 72.04 | 72.67 | 69.98 | 70.07 | 519,464 | -2.19(-3.03%) |
Aug 23, 2016 | 71.69 | 72.60 | 71.50 | 72.26 | 183,098 | +1.07(+1.51%) |
Aug 22, 2016 | 71.12 | 71.40 | 70.13 | 71.19 | 204,337 | -0.32(-0.45%) |
Aug 19, 2016 | 70.85 | 71.83 | 70.14 | 71.51 | 224,983 | +0.34(+0.48%) |
Aug 18, 2016 | 70.22 | 71.24 | 70.08 | 71.17 | 265,341 | +0.95(+1.36%) |
Aug 17, 2016 | 70.28 | 70.84 | 69.80 | 70.21 | 335,721 | -0.69(-0.98%) |
Aug 16, 2016 | 71.56 | 71.85 | 70.88 | 70.90 | 263,321 | -0.81(-1.13%) |
Aug 15, 2016 | 70.65 | 72.08 | 70.19 | 71.71 | 232,675 | +1.38(+1.97%) |
Aug 12, 2016 | 69.52 | 70.45 | 69.40 | 70.33 | 209,952 | +0.39(+0.56%) |
Aug 11, 2016 | 70.27 | 70.45 | 69.18 | 69.94 | 256,778 | -0.04(-0.06%) |
Aug 10, 2016 | 70.71 | 70.71 | 69.29 | 69.98 | 200,990 | -0.57(-0.81%) |
Aug 09, 2016 | 69.96 | 70.66 | 69.75 | 70.55 | 167,975 | +0.50(+0.71%) |
Aug 08, 2016 | 70.54 | 71.11 | 69.75 | 70.06 | 237,000 | -0.50(-0.70%) |
Aug 05, 2016 | 70.16 | 70.85 | 69.94 | 70.55 | 292,837 | +1.27(+1.83%) |
Aug 04, 2016 | 68.97 | 69.88 | 68.65 | 69.29 | 288,927 | +0.48(+0.69%) |
Aug 03, 2016 | 68.01 | 69.05 | 67.81 | 68.81 | 399,714 | +0.85(+1.25%) |
Aug 02, 2016 | 70.55 | 70.65 | 67.87 | 67.96 | 464,431 | -2.71(-3.83%) |
Aug 01, 2016 | 71.04 | 71.72 | 70.19 | 70.67 | 482,455 | -0.64(-0.90%) |
Jul 29, 2016 | 71.52 | 72.50 | 70.47 | 71.31 | 800,403 | -0.57(-0.80%) |
Jul 28, 2016 | 72.55 | 73.02 | 71.09 | 71.89 | 659,798 | -0.71(-0.98%) |
Jul 27, 2016 | 72.46 | 72.76 | 71.42 | 72.60 | 504,277 | +0.63(+0.88%) |
Jul 26, 2016 | 71.20 | 72.05 | 71.11 | 71.96 | 481,551 | +0.96(+1.36%) |
Jul 25, 2016 | 70.85 | 71.08 | 70.23 | 71.00 | 692,501 | +0.38(+0.54%) |
Jul 22, 2016 | 70.31 | 71.10 | 69.67 | 70.62 | 1,011,527 | +0.76(+1.09%) |
Jul 21, 2016 | 68.70 | 70.97 | 68.51 | 69.86 | 4,293,663 | -3.65(-4.97%) |
Jul 20, 2016 | 70.93 | 73.75 | 70.52 | 73.51 | 620,061 | +3.37(+4.80%) |
Jul 19, 2016 | 69.48 | 72.07 | 69.48 | 70.14 | 948,079 | +2.87(+4.27%) |
Jul 18, 2016 | 67.42 | 67.66 | 66.94 | 67.27 | 332,652 | -0.40(-0.59%) |
Jul 15, 2016 | 68.12 | 68.17 | 66.83 | 67.67 | 255,867 | +0.28(+0.42%) |
Jul 14, 2016 | 66.72 | 67.93 | 66.01 | 67.39 | 562,842 | +1.04(+1.57%) |
Jul 13, 2016 | 66.33 | 66.52 | 65.07 | 66.34 | 504,023 | +0.47(+0.71%) |
Jul 12, 2016 | 63.50 | 66.00 | 63.50 | 65.88 | 293,094 | +2.82(+4.48%) |
Jul 11, 2016 | 62.16 | 63.19 | 62.16 | 63.05 | 174,226 | +1.08(+1.74%) |
Jul 08, 2016 | 60.02 | 62.29 | 59.04 | 61.97 | 367,890 | +2.93(+4.97%) |
Jul 07, 2016 | 57.99 | 59.29 | 57.99 | 59.04 | 201,907 | +1.46(+2.54%) |
Jul 06, 2016 | 55.95 | 57.79 | 55.52 | 57.58 | 272,057 | +1.01(+1.79%) |
Jul 05, 2016 | 57.81 | 57.89 | 55.47 | 56.56 | 212,528 | -1.48(-2.55%) |
Jul 01, 2016 | 58.80 | 58.05 | 58.05 | 58.05 | 228,832 | -0.76(-1.29%) |
Jun 30, 2016 | 56.92 | 58.81 | 56.53 | 58.80 | 454,645 | +1.95(+3.43%) |
Jun 29, 2016 | 56.03 | 57.07 | 55.16 | 56.86 | 339,403 | +1.82(+3.31%) |
Jun 28, 2016 | 55.48 | 55.71 | 54.39 | 55.04 | 348,890 | +0.19(+0.36%) |
Jun 27, 2016 | 57.16 | 57.44 | 53.55 | 54.84 | 357,589 | -3.23(-5.57%) |
Jun 24, 2016 | 63.39 | 63.39 | 57.81 | 58.07 | 701,742 | -7.12(-10.92%) |
Jun 23, 2016 | 62.34 | 65.45 | 62.34 | 65.19 | 564,912 | +3.37(+5.45%) |
Jun 22, 2016 | 61.57 | 62.32 | 61.34 | 61.82 | 312,097 | +0.37(+0.60%) |
Jun 21, 2016 | 61.51 | 61.66 | 60.28 | 61.45 | 226,745 | -0.05(-0.08%) |
Jun 20, 2016 | 60.83 | 61.75 | 60.60 | 61.50 | 476,240 | +1.91(+3.20%) |
Jun 17, 2016 | 59.39 | 60.18 | 58.88 | 59.59 | 356,979 | +0.31(+0.53%) |
Jun 16, 2016 | 59.46 | 59.56 | 57.81 | 59.28 | 192,955 | -0.98(-1.63%) |
Jun 15, 2016 | 60.21 | 61.06 | 59.82 | 60.27 | 139,832 | +0.30(+0.50%) |
Jun 14, 2016 | 60.16 | 61.10 | 59.59 | 59.96 | 217,713 | -0.30(-0.50%) |
Jun 13, 2016 | 61.99 | 62.19 | 60.11 | 60.27 | 264,383 | -2.19(-3.51%) |
Jun 10, 2016 | 62.34 | 62.99 | 61.58 | 62.46 | 183,350 | -0.94(-1.49%) |
Jun 09, 2016 | 63.45 | 63.85 | 62.36 | 63.40 | 201,911 | -0.65(-1.02%) |
Jun 08, 2016 | 64.08 | 64.48 | 63.12 | 64.05 | 163,336 | -0.06(-0.09%) |
Jun 07, 2016 | 65.07 | 65.07 | 63.81 | 64.11 | 146,916 | -0.73(-1.13%) |
Jun 06, 2016 | 62.93 | 65.11 | 62.59 | 64.84 | 319,677 | +2.01(+3.21%) |
Jun 03, 2016 | 63.50 | 63.70 | 62.16 | 62.83 | 158,411 | -0.74(-1.16%) |
Jun 02, 2016 | 62.64 | 63.58 | 62.11 | 63.57 | 168,382 | +0.71(+1.13%) |
Jun 01, 2016 | 62.31 | 63.00 | 60.79 | 62.86 | 248,486 | -0.09(-0.14%) |
May 31, 2016 | 62.54 | 63.51 | 62.15 | 62.94 | 205,488 | +0.52(+0.83%) |
May 27, 2016 | 61.84 | 62.43 | 62.43 | 62.43 | 173,843 | +0.66(+1.07%) |
May 26, 2016 | 62.13 | 62.45 | 61.25 | 61.77 | 148,739 | -0.38(-0.61%) |
May 25, 2016 | 61.57 | 62.42 | 61.57 | 62.14 | 234,427 | +0.47(+0.76%) |
May 24, 2016 | 60.31 | 62.19 | 59.67 | 61.68 | 249,736 | +1.96(+3.28%) |
May 23, 2016 | 59.79 | 60.51 | 59.63 | 59.72 | 184,072 | -0.09(-0.15%) |
May 20, 2016 | 58.97 | 60.12 | 58.52 | 59.81 | 236,893 | +1.02(+1.74%) |
May 19, 2016 | 57.09 | 59.13 | 57.09 | 58.79 | 318,317 | +0.84(+1.44%) |
May 18, 2016 | 57.18 | 59.22 | 56.63 | 57.95 | 370,978 | +0.55(+0.97%) |
May 17, 2016 | 59.02 | 59.84 | 57.15 | 57.39 | 249,422 | -1.72(-2.91%) |
May 16, 2016 | 58.64 | 59.58 | 58.30 | 59.12 | 205,594 | +0.78(+1.33%) |
May 13, 2016 | 60.21 | 61.45 | 58.20 | 58.34 | 219,810 | -2.11(-3.49%) |
May 12, 2016 | 59.87 | 61.26 | 59.61 | 60.45 | 473,034 | +1.06(+1.79%) |
May 11, 2016 | 59.94 | 60.96 | 58.97 | 59.39 | 226,150 | -0.79(-1.31%) |
May 10, 2016 | 58.82 | 60.20 | 58.14 | 60.18 | 485,639 | +2.01(+3.45%) |
May 09, 2016 | 60.41 | 60.67 | 58.10 | 58.17 | 364,269 | -2.11(-3.50%) |
May 06, 2016 | 59.58 | 60.62 | 58.98 | 60.29 | 304,938 | +0.31(+0.52%) |
May 05, 2016 | 59.20 | 61.88 | 58.97 | 59.97 | 382,576 | +1.21(+2.05%) |
May 04, 2016 | 63.26 | 63.26 | 58.48 | 58.77 | 362,744 | -2.66(-4.33%) |
May 03, 2016 | 61.42 | 61.42 | 60.52 | 61.42 | 252,580 | -0.82(-1.31%) |