Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.79 | 73.27 | 71.66 | 73.06 | 701,220 | +1.37(+1.92%) |
Apr 27, 2017 | 72.06 | 72.42 | 71.36 | 71.69 | 261,153 | -0.50(-0.69%) |
Apr 26, 2017 | 71.81 | 72.33 | 71.60 | 72.19 | 377,002 | +0.56(+0.77%) |
Apr 25, 2017 | 71.29 | 72.03 | 70.62 | 71.63 | 319,267 | +0.39(+0.55%) |
Apr 24, 2017 | 71.85 | 71.85 | 70.71 | 71.24 | 275,791 | +0.28(+0.40%) |
Apr 21, 2017 | 71.13 | 71.55 | 70.15 | 70.96 | 203,754 | +0.15(+0.22%) |
Apr 20, 2017 | 70.01 | 71.26 | 70.01 | 70.81 | 389,444 | +0.25(+0.35%) |
Apr 19, 2017 | 70.85 | 70.91 | 70.52 | 70.56 | 291,086 | -0.02(-0.03%) |
Apr 18, 2017 | 70.10 | 70.68 | 70.00 | 70.58 | 216,297 | +0.27(+0.39%) |
Apr 17, 2017 | 69.18 | 70.33 | 69.04 | 70.30 | 242,543 | +1.34(+1.94%) |
Apr 13, 2017 | 69.19 | 69.69 | 68.93 | 68.97 | 181,175 | -0.39(-0.56%) |
Apr 12, 2017 | 69.96 | 69.99 | 69.19 | 69.36 | 260,222 | -0.63(-0.90%) |
Apr 11, 2017 | 69.69 | 70.03 | 69.53 | 69.99 | 289,879 | +0.03(+0.04%) |
Apr 10, 2017 | 69.09 | 70.01 | 69.08 | 69.96 | 266,500 | +0.66(+0.96%) |
Apr 07, 2017 | 69.59 | 69.87 | 69.17 | 69.29 | 236,078 | -0.34(-0.48%) |
Apr 06, 2017 | 69.09 | 69.64 | 68.69 | 69.63 | 322,785 | +0.41(+0.59%) |
Apr 05, 2017 | 70.10 | 70.10 | 69.17 | 69.22 | 409,723 | -0.60(-0.86%) |
Apr 04, 2017 | 69.60 | 69.97 | 69.10 | 69.82 | 350,478 | +0.26(+0.38%) |
Apr 03, 2017 | 70.00 | 70.48 | 69.34 | 69.56 | 466,959 | -0.49(-0.70%) |
Mar 31, 2017 | 69.97 | 70.31 | 69.53 | 70.05 | 216,778 | +0.12(+0.17%) |
Mar 30, 2017 | 70.05 | 70.40 | 69.66 | 69.93 | 155,928 | -0.16(-0.23%) |
Mar 29, 2017 | 70.16 | 70.16 | 69.59 | 70.10 | 142,148 | -0.03(-0.04%) |
Mar 28, 2017 | 69.52 | 70.31 | 69.45 | 70.12 | 261,301 | +0.41(+0.59%) |
Mar 27, 2017 | 68.98 | 69.84 | 68.98 | 69.71 | 281,553 | +0.00(+0.00%) |
Mar 24, 2017 | 70.23 | 70.65 | 69.45 | 69.71 | 169,628 | -0.49(-0.70%) |
Mar 23, 2017 | 69.90 | 70.73 | 69.44 | 70.20 | 150,096 | +0.28(+0.40%) |
Mar 22, 2017 | 69.75 | 70.13 | 69.61 | 69.92 | 143,564 | +0.07(+0.10%) |
Mar 21, 2017 | 70.71 | 70.81 | 69.72 | 69.85 | 353,186 | -0.97(-1.37%) |
Mar 20, 2017 | 70.21 | 70.85 | 69.83 | 70.82 | 272,175 | +0.69(+0.99%) |
Mar 17, 2017 | 69.97 | 70.28 | 69.69 | 70.13 | 445,254 | +0.09(+0.13%) |
Mar 16, 2017 | 70.33 | 70.54 | 69.78 | 70.04 | 205,246 | -0.24(-0.34%) |
Mar 15, 2017 | 69.99 | 70.69 | 69.91 | 70.28 | 248,181 | +0.65(+0.93%) |
Mar 14, 2017 | 68.81 | 70.08 | 68.56 | 69.63 | 292,422 | -0.20(-0.29%) |
Mar 13, 2017 | 69.88 | 70.06 | 69.29 | 69.83 | 244,706 | -0.04(-0.05%) |
Mar 10, 2017 | 69.26 | 70.06 | 68.97 | 69.87 | 478,705 | +0.86(+1.24%) |
Mar 09, 2017 | 69.04 | 69.59 | 68.78 | 69.01 | 375,098 | -0.08(-0.12%) |
Mar 08, 2017 | 68.49 | 69.20 | 68.49 | 69.09 | 478,791 | +0.43(+0.62%) |
Mar 07, 2017 | 68.73 | 69.09 | 68.40 | 68.67 | 497,511 | -0.16(-0.24%) |
Mar 06, 2017 | 68.67 | 69.23 | 68.67 | 68.83 | 332,061 | -0.35(-0.51%) |
Mar 03, 2017 | 68.72 | 69.37 | 68.72 | 69.19 | 327,958 | +0.21(+0.30%) |
Mar 02, 2017 | 68.87 | 69.21 | 68.66 | 68.98 | 360,173 | -0.23(-0.33%) |
Mar 01, 2017 | 68.43 | 69.31 | 68.17 | 69.20 | 407,756 | +1.41(+2.08%) |
Feb 28, 2017 | 67.58 | 67.92 | 67.28 | 67.79 | 428,925 | +0.03(+0.04%) |
Feb 27, 2017 | 67.42 | 68.25 | 67.42 | 67.77 | 276,756 | +0.11(+0.16%) |
Feb 24, 2017 | 67.13 | 67.78 | 67.00 | 67.66 | 255,485 | +0.22(+0.32%) |
Feb 23, 2017 | 67.76 | 67.84 | 67.37 | 67.44 | 275,425 | -0.13(-0.19%) |
Feb 22, 2017 | 67.64 | 68.07 | 67.27 | 67.57 | 224,771 | -0.30(-0.44%) |
Feb 21, 2017 | 67.25 | 67.93 | 67.20 | 67.87 | 207,424 | +0.63(+0.93%) |
Feb 17, 2017 | 67.24 | 67.24 | 67.24 | 0 | -0.27(-0.40%) | |
Feb 16, 2017 | 66.78 | 67.54 | 66.78 | 67.51 | 293,436 | +0.91(+1.37%) |
Feb 15, 2017 | 67.17 | 67.26 | 66.29 | 66.60 | 574,648 | -0.57(-0.85%) |
Feb 14, 2017 | 67.69 | 67.69 | 67.07 | 67.17 | 474,762 | -0.55(-0.81%) |
Feb 13, 2017 | 68.44 | 68.64 | 67.66 | 67.72 | 483,603 | -0.33(-0.48%) |
Feb 10, 2017 | 67.52 | 69.33 | 67.52 | 68.05 | 1,275,010 | +1.11(+1.66%) |
Feb 09, 2017 | 66.76 | 67.27 | 66.57 | 66.94 | 481,391 | +0.02(+0.03%) |
Feb 08, 2017 | 66.07 | 67.06 | 65.91 | 66.92 | 436,714 | +0.75(+1.13%) |
Feb 07, 2017 | 66.73 | 66.85 | 66.10 | 66.17 | 396,636 | -0.56(-0.85%) |
Feb 06, 2017 | 66.90 | 67.35 | 66.53 | 66.74 | 279,741 | -0.39(-0.58%) |
Feb 03, 2017 | 67.12 | 67.45 | 66.87 | 67.13 | 305,795 | +0.41(+0.61%) |
Feb 02, 2017 | 67.15 | 67.15 | 66.43 | 66.72 | 358,298 | -0.55(-0.82%) |
Feb 01, 2017 | 66.68 | 67.37 | 66.47 | 67.27 | 491,176 | +0.88(+1.33%) |
Jan 31, 2017 | 66.30 | 66.70 | 65.77 | 66.39 | 735,835 | +0.21(+0.32%) |
Jan 30, 2017 | 66.48 | 66.82 | 65.60 | 66.18 | 376,154 | -0.35(-0.52%) |
Jan 27, 2017 | 66.49 | 66.57 | 66.05 | 66.53 | 353,681 | +0.11(+0.16%) |
Jan 26, 2017 | 66.48 | 66.74 | 65.64 | 66.42 | 304,131 | -0.10(-0.15%) |
Jan 25, 2017 | 66.46 | 66.98 | 66.26 | 66.52 | 295,355 | -0.10(-0.15%) |
Jan 24, 2017 | 65.94 | 66.90 | 65.94 | 66.62 | 294,515 | +0.99(+1.50%) |
Jan 23, 2017 | 65.12 | 65.70 | 64.72 | 65.63 | 424,637 | +0.73(+1.13%) |
Jan 20, 2017 | 65.56 | 65.69 | 64.82 | 64.90 | 383,369 | -0.99(-1.50%) |
Jan 19, 2017 | 66.71 | 66.76 | 65.64 | 65.89 | 413,614 | -0.68(-1.02%) |
Jan 18, 2017 | 66.51 | 66.85 | 66.15 | 66.56 | 288,068 | +0.13(+0.19%) |
Jan 17, 2017 | 66.02 | 66.88 | 66.00 | 66.44 | 298,321 | -0.14(-0.22%) |
Jan 13, 2017 | 66.58 | 66.58 | 66.58 | 0 | +0.15(+0.23%) | |
Jan 12, 2017 | 66.27 | 66.82 | 65.55 | 66.43 | 203,449 | +0.26(+0.40%) |
Jan 11, 2017 | 66.16 | 66.46 | 65.93 | 66.17 | 213,227 | +0.20(+0.30%) |
Jan 10, 2017 | 66.43 | 66.66 | 65.94 | 65.97 | 178,264 | -0.78(-1.17%) |
Jan 09, 2017 | 66.58 | 67.41 | 66.20 | 66.75 | 413,008 | +0.16(+0.24%) |
Jan 06, 2017 | 66.61 | 67.01 | 66.19 | 66.58 | 312,555 | +0.03(+0.04%) |
Jan 05, 2017 | 66.78 | 67.41 | 66.34 | 66.56 | 393,748 | -0.69(-1.02%) |
Jan 04, 2017 | 66.06 | 67.69 | 66.06 | 67.24 | 463,168 | +1.10(+1.66%) |
Jan 03, 2017 | 67.27 | 67.27 | 65.54 | 66.15 | 371,228 | -0.39(-0.59%) |
Dec 30, 2016 | 66.54 | 66.54 | 66.54 | 0 | -0.22(-0.33%) | |
Dec 29, 2016 | 66.71 | 67.14 | 66.42 | 66.76 | 153,952 | -0.03(-0.04%) |
Dec 28, 2016 | 67.08 | 67.66 | 66.65 | 66.78 | 211,101 | -0.41(-0.61%) |
Dec 27, 2016 | 66.86 | 67.55 | 66.54 | 67.19 | 222,834 | +0.51(+0.76%) |
Dec 23, 2016 | 66.68 | 66.68 | 66.68 | 0 | +0.53(+0.81%) | |
Dec 22, 2016 | 66.58 | 66.58 | 65.75 | 66.15 | 322,131 | -0.31(-0.46%) |
Dec 21, 2016 | 66.92 | 67.18 | 66.44 | 66.46 | 309,714 | -0.56(-0.84%) |
Dec 20, 2016 | 66.72 | 67.09 | 66.49 | 67.02 | 297,367 | +0.16(+0.24%) |
Dec 19, 2016 | 66.30 | 67.06 | 65.93 | 66.85 | 309,605 | +0.79(+1.19%) |
Dec 16, 2016 | 66.33 | 66.49 | 65.89 | 66.07 | 734,998 | -0.03(-0.04%) |
Dec 15, 2016 | 66.42 | 66.78 | 65.98 | 66.09 | 382,112 | -0.08(-0.12%) |
Dec 14, 2016 | 67.55 | 67.91 | 66.09 | 66.18 | 379,678 | -1.20(-1.77%) |
Dec 13, 2016 | 67.85 | 68.49 | 67.32 | 67.37 | 298,995 | -0.22(-0.32%) |
Dec 12, 2016 | 67.81 | 68.08 | 67.17 | 67.59 | 305,550 | -0.13(-0.19%) |
Dec 09, 2016 | 67.59 | 68.11 | 67.29 | 67.72 | 429,663 | +0.50(+0.74%) |
Dec 08, 2016 | 66.57 | 67.57 | 66.57 | 67.22 | 451,600 | +0.65(+0.98%) |
Dec 07, 2016 | 65.08 | 66.96 | 65.08 | 66.56 | 639,515 | -0.29(-0.43%) |
Dec 06, 2016 | 66.41 | 66.91 | 66.22 | 66.85 | 393,737 | +0.38(+0.57%) |
Dec 05, 2016 | 67.80 | 68.06 | 66.28 | 66.47 | 387,433 | -0.88(-1.30%) |
Dec 02, 2016 | 67.08 | 67.53 | 66.67 | 67.35 | 428,375 | +0.24(+0.36%) |
Dec 01, 2016 | 66.31 | 67.34 | 65.64 | 67.11 | 516,147 | +0.82(+1.23%) |
Nov 30, 2016 | 68.87 | 68.89 | 66.28 | 66.29 | 356,326 | -2.26(-3.30%) |
Nov 29, 2016 | 69.35 | 69.63 | 67.76 | 68.56 | 361,494 | -0.72(-1.03%) |
Nov 28, 2016 | 68.94 | 70.01 | 68.87 | 69.27 | 382,665 | +0.36(+0.53%) |
Nov 25, 2016 | 68.88 | 69.45 | 68.62 | 68.91 | 136,441 | +0.02(+0.03%) |
Nov 23, 2016 | 68.89 | 68.89 | 68.89 | 0 | +0.51(+0.74%) | |
Nov 22, 2016 | 67.58 | 68.53 | 67.00 | 68.39 | 499,451 | +1.13(+1.68%) |
Nov 21, 2016 | 66.76 | 67.27 | 66.44 | 67.25 | 201,597 | +0.53(+0.80%) |
Nov 18, 2016 | 66.51 | 66.82 | 66.01 | 66.72 | 253,737 | +0.06(+0.10%) |
Nov 17, 2016 | 66.66 | 67.27 | 65.94 | 66.66 | 229,071 | +0.01(+0.01%) |
Nov 16, 2016 | 66.70 | 66.78 | 66.05 | 66.65 | 226,777 | +0.17(+0.26%) |
Nov 15, 2016 | 66.56 | 66.85 | 66.12 | 66.47 | 209,881 | -0.12(-0.18%) |
Nov 14, 2016 | 65.49 | 66.62 | 65.49 | 66.59 | 340,001 | +1.50(+2.31%) |
Nov 11, 2016 | 64.64 | 65.34 | 64.09 | 65.09 | 349,834 | +0.38(+0.59%) |
Nov 10, 2016 | 68.49 | 68.49 | 64.56 | 64.71 | 702,227 | -3.33(-4.90%) |
Nov 09, 2016 | 67.86 | 68.91 | 67.67 | 68.04 | 345,976 | -0.57(-0.83%) |
Nov 08, 2016 | 67.29 | 68.91 | 67.08 | 68.61 | 559,307 | +1.28(+1.90%) |
Nov 07, 2016 | 65.74 | 67.35 | 65.49 | 67.33 | 506,325 | +2.65(+4.09%) |
Nov 04, 2016 | 64.42 | 65.13 | 64.30 | 64.69 | 259,973 | +0.49(+0.76%) |
Nov 03, 2016 | 64.18 | 64.74 | 63.99 | 64.20 | 241,132 | -0.05(-0.07%) |
Nov 02, 2016 | 63.94 | 64.81 | 63.80 | 64.25 | 295,168 | +0.27(+0.42%) |
Nov 01, 2016 | 65.05 | 65.09 | 63.70 | 63.97 | 381,386 | -0.74(-1.15%) |
Oct 31, 2016 | 66.07 | 66.94 | 64.21 | 64.72 | 711,897 | -1.14(-1.73%) |
Oct 28, 2016 | 67.74 | 68.54 | 65.46 | 65.86 | 515,232 | -2.94(-4.27%) |
Oct 27, 2016 | 68.90 | 68.90 | 68.19 | 68.80 | 193,596 | +0.01(+0.01%) |
Oct 26, 2016 | 69.29 | 69.62 | 68.73 | 68.79 | 198,741 | -0.66(-0.95%) |
Oct 25, 2016 | 69.45 | 69.57 | 68.72 | 69.45 | 207,475 | +0.00(+0.00%) |
Oct 24, 2016 | 70.44 | 70.44 | 69.04 | 69.45 | 167,240 | -0.14(-0.21%) |
Oct 21, 2016 | 68.75 | 69.82 | 68.43 | 69.59 | 204,504 | +1.07(+1.57%) |
Oct 20, 2016 | 68.65 | 69.27 | 68.00 | 68.52 | 243,573 | -0.46(-0.67%) |
Oct 19, 2016 | 68.80 | 69.25 | 68.58 | 68.98 | 108,528 | +0.08(+0.12%) |
Oct 18, 2016 | 69.25 | 69.45 | 68.53 | 68.90 | 125,208 | +0.17(+0.25%) |
Oct 17, 2016 | 68.56 | 68.97 | 68.56 | 68.73 | 90,311 | +0.15(+0.22%) |
Oct 14, 2016 | 68.20 | 68.83 | 68.16 | 68.57 | 196,045 | +0.40(+0.58%) |
Oct 13, 2016 | 67.45 | 68.73 | 67.27 | 68.18 | 234,178 | -0.06(-0.09%) |
Oct 12, 2016 | 68.15 | 68.37 | 67.74 | 68.24 | 156,185 | +0.53(+0.79%) |
Oct 11, 2016 | 68.20 | 68.29 | 67.24 | 67.71 | 169,632 | -0.79(-1.16%) |
Oct 10, 2016 | 68.58 | 69.02 | 68.26 | 68.50 | 129,023 | +0.28(+0.41%) |
Oct 07, 2016 | 69.14 | 69.15 | 67.82 | 68.22 | 309,912 | -0.90(-1.30%) |
Oct 06, 2016 | 68.64 | 69.15 | 68.33 | 69.12 | 170,158 | +0.48(+0.70%) |
Oct 05, 2016 | 68.96 | 69.08 | 68.48 | 68.65 | 210,326 | +0.01(+0.01%) |
Oct 04, 2016 | 69.66 | 70.06 | 68.55 | 68.64 | 269,069 | -1.14(-1.63%) |
Oct 03, 2016 | 69.51 | 69.84 | 69.09 | 69.77 | 334,314 | -0.05(-0.06%) |
Sep 30, 2016 | 69.77 | 70.28 | 69.42 | 69.82 | 451,235 | +0.18(+0.26%) |
Sep 29, 2016 | 70.60 | 70.86 | 69.52 | 69.64 | 194,115 | -1.26(-1.78%) |
Sep 28, 2016 | 70.67 | 70.94 | 70.00 | 70.90 | 234,932 | +0.78(+1.12%) |
Sep 27, 2016 | 69.77 | 70.48 | 69.77 | 70.12 | 700,019 | -0.29(-0.41%) |
Sep 26, 2016 | 70.97 | 71.22 | 70.38 | 70.40 | 320,495 | -0.66(-0.93%) |
Sep 23, 2016 | 71.41 | 71.69 | 70.90 | 71.06 | 174,197 | -0.60(-0.84%) |
Sep 22, 2016 | 71.31 | 71.71 | 70.67 | 71.67 | 311,825 | +0.94(+1.33%) |
Sep 21, 2016 | 71.08 | 71.08 | 70.21 | 70.73 | 458,176 | -0.27(-0.38%) |
Sep 20, 2016 | 71.34 | 71.62 | 70.98 | 71.00 | 311,501 | +0.10(+0.14%) |
Sep 19, 2016 | 70.26 | 71.07 | 70.25 | 70.90 | 258,591 | +0.91(+1.30%) |
Sep 16, 2016 | 69.77 | 70.36 | 69.77 | 69.99 | 344,046 | -0.27(-0.39%) |
Sep 15, 2016 | 69.72 | 70.34 | 69.68 | 70.26 | 180,302 | +0.48(+0.68%) |
Sep 14, 2016 | 69.89 | 70.13 | 69.50 | 69.78 | 166,280 | -0.15(-0.22%) |
Sep 13, 2016 | 70.42 | 70.68 | 69.57 | 69.94 | 273,985 | -0.87(-1.24%) |
Sep 12, 2016 | 69.45 | 70.86 | 69.45 | 70.81 | 201,882 | +0.95(+1.36%) |
Sep 09, 2016 | 71.16 | 71.16 | 69.84 | 69.86 | 362,859 | -1.58(-2.21%) |
Sep 08, 2016 | 72.62 | 72.65 | 71.41 | 71.44 | 311,894 | -0.97(-1.35%) |
Sep 07, 2016 | 71.41 | 72.49 | 71.41 | 72.42 | 350,529 | +0.75(+1.04%) |
Sep 06, 2016 | 71.65 | 71.98 | 71.18 | 71.67 | 263,543 | +0.27(+0.38%) |
Sep 02, 2016 | 70.77 | 71.40 | 71.40 | 71.40 | 280,512 | +1.07(+1.53%) |
Sep 01, 2016 | 70.46 | 70.62 | 69.89 | 70.32 | 232,683 | -0.01(-0.01%) |
Aug 31, 2016 | 70.84 | 71.06 | 70.31 | 70.33 | 310,122 | -0.64(-0.90%) |
Aug 30, 2016 | 71.05 | 71.36 | 70.88 | 70.97 | 220,489 | -0.08(-0.11%) |
Aug 29, 2016 | 70.80 | 71.31 | 70.80 | 71.05 | 181,194 | +0.28(+0.40%) |
Aug 26, 2016 | 70.39 | 71.31 | 70.39 | 70.77 | 417,125 | +0.36(+0.51%) |
Aug 25, 2016 | 69.84 | 70.84 | 69.84 | 70.41 | 243,330 | +0.44(+0.63%) |
Aug 24, 2016 | 69.65 | 70.12 | 69.65 | 69.97 | 206,124 | +0.22(+0.31%) |
Aug 23, 2016 | 69.82 | 70.29 | 69.69 | 69.75 | 346,384 | +0.22(+0.31%) |
Aug 22, 2016 | 69.24 | 69.65 | 68.91 | 69.54 | 160,281 | +0.29(+0.42%) |
Aug 19, 2016 | 68.96 | 69.44 | 68.76 | 69.25 | 232,205 | -0.05(-0.07%) |
Aug 18, 2016 | 68.37 | 69.29 | 68.20 | 69.29 | 244,896 | +0.94(+1.37%) |
Aug 17, 2016 | 67.84 | 68.38 | 67.65 | 68.36 | 198,926 | +0.57(+0.84%) |
Aug 16, 2016 | 68.18 | 68.22 | 67.72 | 67.79 | 206,483 | -0.31(-0.45%) |
Aug 15, 2016 | 68.43 | 68.62 | 68.08 | 68.10 | 114,159 | -0.07(-0.11%) |
Aug 12, 2016 | 68.54 | 68.64 | 67.96 | 68.17 | 109,942 | -0.47(-0.68%) |
Aug 11, 2016 | 69.07 | 69.32 | 68.43 | 68.64 | 214,351 | -0.11(-0.16%) |
Aug 10, 2016 | 68.61 | 68.84 | 68.40 | 68.74 | 147,422 | +0.22(+0.32%) |
Aug 09, 2016 | 68.78 | 69.08 | 68.29 | 68.53 | 169,652 | -0.17(-0.25%) |
Aug 08, 2016 | 69.19 | 69.98 | 68.54 | 68.70 | 205,228 | -0.38(-0.55%) |
Aug 05, 2016 | 69.72 | 69.74 | 68.95 | 69.08 | 241,621 | -0.17(-0.25%) |
Aug 04, 2016 | 69.21 | 69.89 | 69.03 | 69.25 | 191,390 | +0.14(+0.21%) |
Aug 03, 2016 | 69.19 | 69.42 | 68.77 | 69.11 | 236,758 | +0.01(+0.01%) |
Aug 02, 2016 | 69.66 | 69.66 | 68.49 | 69.10 | 450,816 | -0.66(-0.94%) |
Aug 01, 2016 | 70.48 | 70.48 | 69.45 | 69.75 | 335,555 | -0.76(-1.07%) |
Jul 29, 2016 | 72.08 | 73.51 | 69.54 | 70.51 | 809,890 | -1.08(-1.51%) |
Jul 28, 2016 | 71.89 | 72.14 | 71.22 | 71.59 | 265,102 | -0.31(-0.43%) |
Jul 27, 2016 | 72.82 | 72.82 | 71.50 | 71.90 | 356,231 | -0.52(-0.72%) |
Jul 26, 2016 | 72.05 | 72.80 | 72.05 | 72.42 | 205,308 | +0.32(+0.44%) |
Jul 25, 2016 | 72.19 | 72.51 | 71.97 | 72.11 | 260,579 | -0.19(-0.26%) |
Jul 22, 2016 | 71.81 | 72.59 | 71.80 | 72.30 | 156,797 | +0.47(+0.65%) |
Jul 21, 2016 | 71.94 | 72.40 | 71.64 | 71.83 | 147,448 | -0.32(-0.45%) |
Jul 20, 2016 | 71.49 | 72.53 | 71.49 | 72.15 | 212,761 | +0.61(+0.85%) |
Jul 19, 2016 | 71.76 | 71.97 | 71.18 | 71.54 | 96,979 | -0.26(-0.36%) |
Jul 18, 2016 | 71.81 | 72.37 | 71.51 | 71.80 | 103,977 | -0.01(-0.01%) |
Jul 15, 2016 | 71.98 | 72.45 | 71.81 | 71.81 | 183,054 | -0.24(-0.34%) |
Jul 14, 2016 | 72.60 | 72.78 | 71.76 | 72.06 | 149,198 | -0.04(-0.05%) |
Jul 13, 2016 | 72.58 | 72.71 | 71.96 | 72.09 | 209,277 | -0.16(-0.22%) |
Jul 12, 2016 | 72.56 | 72.94 | 72.21 | 72.25 | 160,060 | +0.19(+0.26%) |
Jul 11, 2016 | 71.96 | 72.31 | 71.78 | 72.06 | 160,843 | +0.37(+0.51%) |
Jul 08, 2016 | 71.23 | 71.75 | 70.53 | 71.70 | 147,185 | +1.17(+1.66%) |
Jul 07, 2016 | 70.89 | 71.28 | 70.34 | 70.53 | 173,269 | -0.22(-0.32%) |
Jul 06, 2016 | 70.68 | 70.82 | 70.06 | 70.75 | 213,958 | +0.02(+0.03%) |
Jul 05, 2016 | 70.85 | 71.08 | 69.91 | 70.73 | 230,383 | -0.40(-0.57%) |
Jul 01, 2016 | 70.98 | 71.14 | 71.14 | 71.14 | 188,412 | +0.04(+0.05%) |
Jun 30, 2016 | 69.15 | 71.12 | 68.98 | 71.10 | 440,599 | +2.17(+3.14%) |
Jun 29, 2016 | 68.78 | 69.14 | 68.25 | 68.94 | 220,323 | +0.93(+1.36%) |
Jun 28, 2016 | 67.30 | 68.01 | 66.97 | 68.01 | 241,148 | +0.98(+1.46%) |
Jun 27, 2016 | 68.23 | 68.26 | 66.74 | 67.03 | 365,193 | -1.93(-2.80%) |
Jun 24, 2016 | 69.37 | 70.18 | 68.78 | 68.96 | 513,700 | -3.05(-4.23%) |
Jun 23, 2016 | 71.06 | 72.01 | 71.06 | 72.01 | 410,468 | +1.64(+2.34%) |
Jun 22, 2016 | 70.01 | 70.37 | 69.75 | 70.37 | 181,276 | +0.57(+0.81%) |
Jun 21, 2016 | 69.75 | 70.29 | 69.61 | 69.80 | 237,469 | +0.05(+0.08%) |
Jun 20, 2016 | 69.35 | 70.07 | 69.35 | 69.75 | 156,921 | +1.14(+1.66%) |
Jun 17, 2016 | 68.49 | 68.83 | 68.10 | 68.61 | 390,946 | -0.13(-0.20%) |
Jun 16, 2016 | 68.34 | 69.14 | 67.98 | 68.74 | 317,583 | +0.16(+0.24%) |
Jun 15, 2016 | 68.74 | 69.15 | 68.34 | 68.58 | 237,339 | -0.11(-0.16%) |
Jun 14, 2016 | 69.04 | 69.15 | 68.38 | 68.69 | 273,863 | -0.31(-0.44%) |
Jun 13, 2016 | 69.86 | 70.16 | 68.85 | 68.99 | 291,337 | -1.28(-1.82%) |
Jun 10, 2016 | 69.55 | 70.27 | 69.55 | 70.27 | 305,995 | +0.37(+0.53%) |
Jun 09, 2016 | 69.55 | 69.97 | 69.35 | 69.90 | 137,379 | +0.06(+0.09%) |
Jun 08, 2016 | 69.72 | 70.58 | 69.30 | 69.84 | 142,574 | +0.21(+0.30%) |
Jun 07, 2016 | 69.22 | 70.01 | 69.22 | 69.63 | 189,305 | +0.36(+0.52%) |
Jun 06, 2016 | 69.47 | 70.11 | 69.00 | 69.27 | 205,613 | -0.10(-0.14%) |
Jun 03, 2016 | 69.70 | 69.84 | 69.14 | 69.37 | 161,554 | -0.13(-0.19%) |
Jun 02, 2016 | 69.32 | 69.50 | 69.00 | 69.50 | 247,734 | +0.13(+0.18%) |
Jun 01, 2016 | 69.06 | 69.38 | 68.35 | 69.38 | 216,561 | -0.04(-0.06%) |
May 31, 2016 | 69.39 | 69.67 | 69.04 | 69.42 | 297,866 | +0.11(+0.16%) |
May 27, 2016 | 68.76 | 69.31 | 69.31 | 69.31 | 274,105 | +0.64(+0.93%) |
May 26, 2016 | 68.76 | 68.97 | 68.25 | 68.68 | 156,122 | +0.07(+0.10%) |
May 25, 2016 | 68.61 | 69.06 | 68.36 | 68.61 | 192,996 | -0.03(-0.04%) |
May 24, 2016 | 67.61 | 68.79 | 67.53 | 68.63 | 287,008 | +1.43(+2.13%) |
May 23, 2016 | 67.83 | 67.96 | 67.15 | 67.20 | 245,368 | -0.49(-0.72%) |
May 20, 2016 | 67.67 | 68.09 | 67.36 | 67.69 | 336,027 | +0.43(+0.64%) |
May 19, 2016 | 67.18 | 67.82 | 66.64 | 67.26 | 281,772 | -0.36(-0.53%) |
May 18, 2016 | 67.50 | 68.37 | 67.23 | 67.62 | 375,474 | -0.13(-0.20%) |
May 17, 2016 | 69.42 | 69.42 | 67.61 | 67.75 | 497,654 | -1.80(-2.58%) |
May 16, 2016 | 69.26 | 69.90 | 68.86 | 69.55 | 189,093 | +0.39(+0.56%) |
May 13, 2016 | 69.49 | 69.49 | 68.75 | 69.16 | 226,200 | -0.59(-0.85%) |
May 12, 2016 | 69.48 | 70.07 | 69.26 | 69.76 | 244,671 | +0.72(+1.04%) |
May 11, 2016 | 69.25 | 69.79 | 68.90 | 69.04 | 280,280 | -0.22(-0.32%) |
May 10, 2016 | 68.95 | 69.46 | 68.57 | 69.26 | 218,750 | +0.48(+0.69%) |
May 09, 2016 | 68.44 | 69.02 | 67.98 | 68.78 | 406,990 | +0.24(+0.35%) |
May 06, 2016 | 68.29 | 68.78 | 68.04 | 68.54 | 247,471 | +0.20(+0.29%) |
May 05, 2016 | 67.88 | 68.72 | 67.50 | 68.34 | 341,889 | +0.45(+0.66%) |
May 04, 2016 | 67.62 | 68.20 | 67.40 | 67.90 | 638,968 | -0.17(-0.25%) |
May 03, 2016 | 68.64 | 68.74 | 67.93 | 68.07 | 930,644 | -0.99(-1.43%) |