Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.40 | 59.88 | 59.40 | 59.72 | 2,015,887 | +0.23(+0.39%) |
May 30, 2017 | 60.11 | 60.45 | 59.45 | 59.49 | 1,136,201 | -0.64(-1.06%) |
May 26, 2017 | 60.78 | 61.01 | 59.62 | 60.13 | 1,126,691 | -0.80(-1.32%) |
May 25, 2017 | 60.81 | 61.59 | 60.51 | 60.93 | 2,483,005 | +0.27(+0.44%) |
May 24, 2017 | 60.07 | 60.73 | 60.06 | 60.66 | 1,237,000 | +0.62(+1.04%) |
May 23, 2017 | 59.77 | 60.27 | 59.58 | 60.04 | 1,294,893 | +0.26(+0.44%) |
May 22, 2017 | 59.35 | 59.94 | 59.04 | 59.77 | 2,168,603 | +0.81(+1.37%) |
May 19, 2017 | 58.63 | 59.36 | 58.13 | 58.96 | 3,060,992 | +0.45(+0.78%) |
May 18, 2017 | 57.99 | 61.01 | 57.59 | 58.51 | 1,962,009 | +0.49(+0.84%) |
May 17, 2017 | 55.35 | 58.12 | 55.31 | 58.02 | 2,839,226 | +2.68(+4.85%) |
May 16, 2017 | 56.50 | 56.50 | 54.99 | 55.34 | 2,226,830 | -1.13(-1.99%) |
May 15, 2017 | 55.83 | 56.82 | 55.70 | 56.47 | 1,586,055 | +0.64(+1.15%) |
May 12, 2017 | 56.03 | 56.12 | 55.71 | 55.83 | 1,473,999 | -0.07(-0.12%) |
May 11, 2017 | 56.27 | 56.33 | 55.84 | 55.90 | 2,518,753 | -0.49(-0.87%) |
May 10, 2017 | 56.40 | 57.17 | 56.25 | 56.39 | 858,522 | +0.01(+0.01%) |
May 09, 2017 | 56.43 | 56.82 | 56.01 | 56.38 | 1,025,986 | -0.05(-0.10%) |
May 08, 2017 | 56.76 | 56.80 | 56.00 | 56.44 | 814,053 | -0.14(-0.25%) |
May 05, 2017 | 56.59 | 57.04 | 56.27 | 56.57 | 835,992 | +0.06(+0.11%) |
May 04, 2017 | 56.04 | 56.58 | 55.07 | 56.51 | 1,241,897 | +0.37(+0.66%) |
May 03, 2017 | 56.89 | 57.06 | 55.93 | 56.14 | 1,290,103 | -0.55(-0.97%) |
May 02, 2017 | 58.19 | 58.28 | 56.47 | 56.69 | 2,195,822 | -1.46(-2.51%) |
May 01, 2017 | 58.37 | 58.46 | 57.68 | 58.15 | 1,422,064 | -0.08(-0.13%) |
Apr 28, 2017 | 58.31 | 58.66 | 57.44 | 58.22 | 1,742,814 | -0.40(-0.68%) |
Apr 27, 2017 | 61.48 | 58.39 | 58.62 | 1,789,952 | -2.25(-3.70%) | |
Apr 26, 2017 | 60.63 | 61.05 | 60.23 | 60.88 | 1,595,086 | +0.30(+0.50%) |
Apr 25, 2017 | 61.00 | 61.24 | 60.30 | 60.58 | 1,558,425 | -0.28(-0.46%) |
Apr 24, 2017 | 62.07 | 62.44 | 60.45 | 60.85 | 2,481,231 | -1.18(-1.90%) |
Apr 21, 2017 | 62.09 | 62.59 | 61.85 | 62.03 | 1,482,189 | -0.12(-0.19%) |
Apr 20, 2017 | 62.20 | 62.20 | 61.72 | 62.15 | 1,137,016 | +0.12(+0.19%) |
Apr 19, 2017 | 62.34 | 62.60 | 61.89 | 62.03 | 590,790 | -0.25(-0.41%) |
Apr 18, 2017 | 61.67 | 62.46 | 61.65 | 62.29 | 760,687 | +0.29(+0.46%) |
Apr 17, 2017 | 60.49 | 62.02 | 60.40 | 62.00 | 1,465,463 | +1.80(+2.98%) |
Apr 13, 2017 | 60.16 | 60.31 | 59.75 | 60.20 | 1,070,901 | +0.13(+0.22%) |
Apr 12, 2017 | 60.43 | 60.68 | 59.76 | 60.07 | 1,787,556 | -0.58(-0.95%) |
Apr 11, 2017 | 60.73 | 61.28 | 60.52 | 60.65 | 733,968 | -0.08(-0.13%) |
Apr 10, 2017 | 60.19 | 60.78 | 59.93 | 60.73 | 997,109 | +0.55(+0.91%) |
Apr 07, 2017 | 59.93 | 60.24 | 59.61 | 60.18 | 1,082,218 | +0.29(+0.49%) |
Apr 06, 2017 | 59.62 | 60.13 | 59.31 | 59.89 | 890,300 | +0.24(+0.40%) |
Apr 05, 2017 | 58.70 | 59.72 | 58.58 | 59.65 | 1,294,129 | +0.96(+1.63%) |
Apr 04, 2017 | 58.16 | 59.09 | 58.04 | 58.69 | 1,439,701 | +0.46(+0.79%) |
Apr 03, 2017 | 57.82 | 58.61 | 57.47 | 58.23 | 1,789,405 | +0.89(+1.55%) |
Mar 31, 2017 | 56.86 | 57.66 | 56.81 | 57.35 | 1,525,578 | +0.30(+0.53%) |
Mar 30, 2017 | 56.81 | 57.10 | 56.18 | 57.04 | 753,900 | -0.05(-0.08%) |
Mar 29, 2017 | 57.46 | 57.46 | 56.59 | 57.09 | 1,072,157 | -0.54(-0.94%) |
Mar 28, 2017 | 57.48 | 57.67 | 56.77 | 57.63 | 746,214 | +0.23(+0.40%) |
Mar 27, 2017 | 57.99 | 58.03 | 57.08 | 57.40 | 917,601 | -0.45(-0.77%) |
Mar 24, 2017 | 58.42 | 58.51 | 57.66 | 57.85 | 743,608 | -0.35(-0.61%) |
Mar 23, 2017 | 58.22 | 58.74 | 57.83 | 58.20 | 1,349,323 | +0.02(+0.04%) |
Mar 22, 2017 | 58.36 | 58.39 | 57.46 | 58.18 | 1,050,880 | +0.12(+0.21%) |
Mar 21, 2017 | 58.25 | 58.57 | 57.75 | 58.05 | 1,076,447 | -0.05(-0.08%) |
Mar 20, 2017 | 58.16 | 58.35 | 57.70 | 58.10 | 759,262 | +0.01(+0.01%) |
Mar 17, 2017 | 57.75 | 58.52 | 57.50 | 58.09 | 1,324,037 | +0.52(+0.91%) |
Mar 16, 2017 | 58.21 | 58.52 | 57.53 | 57.57 | 983,565 | -0.63(-1.09%) |
Mar 15, 2017 | 57.20 | 58.48 | 56.84 | 58.20 | 1,279,979 | +1.06(+1.85%) |
Mar 14, 2017 | 56.50 | 57.16 | 56.17 | 57.14 | 1,527,797 | +0.68(+1.20%) |
Mar 13, 2017 | 57.10 | 57.48 | 56.22 | 56.47 | 2,214,194 | -0.55(-0.96%) |
Mar 10, 2017 | 58.15 | 58.84 | 56.88 | 57.01 | 1,714,660 | -1.14(-1.95%) |
Mar 09, 2017 | 60.03 | 60.25 | 58.13 | 58.15 | 1,533,616 | -1.82(-3.04%) |
Mar 08, 2017 | 60.13 | 60.57 | 59.61 | 59.97 | 1,378,886 | -0.28(-0.47%) |
Mar 07, 2017 | 60.45 | 60.63 | 59.99 | 60.26 | 1,345,814 | -0.36(-0.59%) |
Mar 06, 2017 | 60.02 | 60.76 | 59.68 | 60.61 | 1,122,915 | +0.29(+0.48%) |
Mar 03, 2017 | 60.23 | 60.48 | 59.68 | 60.32 | 855,526 | -0.26(-0.43%) |
Mar 02, 2017 | 60.72 | 61.30 | 60.30 | 60.58 | 716,644 | -0.31(-0.50%) |
Mar 01, 2017 | 60.22 | 61.08 | 59.84 | 60.89 | 845,491 | +0.48(+0.80%) |
Feb 28, 2017 | 60.77 | 61.16 | 60.32 | 60.41 | 1,057,681 | -0.24(-0.40%) |
Feb 27, 2017 | 60.77 | 61.10 | 60.48 | 60.65 | 611,690 | +0.02(+0.03%) |
Feb 24, 2017 | 60.41 | 60.88 | 59.87 | 60.64 | 866,796 | +0.27(+0.44%) |
Feb 23, 2017 | 59.82 | 60.39 | 58.68 | 60.37 | 1,227,735 | +0.93(+1.57%) |
Feb 22, 2017 | 59.98 | 61.22 | 59.35 | 59.44 | 2,382,103 | -0.34(-0.57%) |
Feb 21, 2017 | 58.84 | 60.00 | 58.22 | 59.78 | 1,687,492 | +0.85(+1.45%) |
Feb 17, 2017 | 58.93 | 58.93 | 58.93 | 0 | +1.82(+3.18%) | |
Feb 16, 2017 | 56.72 | 57.46 | 56.27 | 57.11 | 1,532,385 | +1.01(+1.81%) |
Feb 15, 2017 | 55.47 | 56.23 | 54.82 | 56.10 | 959,063 | +0.03(+0.05%) |
Feb 14, 2017 | 57.10 | 57.10 | 55.61 | 56.07 | 842,396 | -1.03(-1.80%) |
Feb 13, 2017 | 57.40 | 57.64 | 56.82 | 57.10 | 807,956 | -0.11(-0.20%) |
Feb 10, 2017 | 56.72 | 57.30 | 56.59 | 57.21 | 545,483 | +0.37(+0.66%) |
Feb 09, 2017 | 56.65 | 57.00 | 56.25 | 56.84 | 424,254 | +0.24(+0.43%) |
Feb 08, 2017 | 56.26 | 57.28 | 56.17 | 56.59 | 1,143,422 | +0.36(+0.64%) |
Feb 07, 2017 | 55.82 | 56.61 | 55.82 | 56.24 | 885,384 | +0.39(+0.70%) |
Feb 06, 2017 | 55.72 | 56.06 | 55.02 | 55.85 | 722,992 | +0.15(+0.27%) |
Feb 03, 2017 | 55.78 | 55.89 | 55.13 | 55.69 | 925,915 | +0.42(+0.76%) |
Feb 02, 2017 | 54.63 | 55.59 | 54.63 | 55.27 | 937,152 | +0.63(+1.14%) |
Feb 01, 2017 | 54.71 | 55.10 | 54.52 | 54.65 | 1,050,079 | -0.31(-0.57%) |
Jan 31, 2017 | 55.12 | 55.75 | 54.79 | 54.96 | 1,001,784 | -0.19(-0.35%) |
Jan 30, 2017 | 55.70 | 56.08 | 55.02 | 55.15 | 1,083,676 | -0.69(-1.23%) |
Jan 27, 2017 | 56.56 | 56.79 | 55.76 | 55.84 | 1,061,541 | -0.60(-1.05%) |
Jan 26, 2017 | 56.33 | 56.79 | 55.71 | 56.43 | 1,237,713 | +0.16(+0.28%) |
Jan 25, 2017 | 57.41 | 57.68 | 55.86 | 56.27 | 1,429,707 | -1.05(-1.82%) |
Jan 24, 2017 | 57.08 | 57.54 | 56.98 | 57.32 | 999,234 | +0.11(+0.19%) |
Jan 23, 2017 | 56.19 | 57.32 | 56.19 | 57.21 | 1,560,362 | +1.21(+2.15%) |
Jan 20, 2017 | 55.72 | 56.13 | 55.13 | 56.01 | 1,320,688 | +0.24(+0.44%) |
Jan 19, 2017 | 55.50 | 55.80 | 55.16 | 55.76 | 998,092 | -0.05(-0.10%) |
Jan 18, 2017 | 55.78 | 56.13 | 55.29 | 55.82 | 1,194,291 | +0.10(+0.18%) |
Jan 17, 2017 | 55.43 | 55.80 | 55.23 | 55.72 | 1,531,290 | +0.30(+0.54%) |
Jan 13, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.88(-1.57%) | |
Jan 12, 2017 | 56.93 | 56.97 | 55.86 | 56.30 | 1,634,082 | -0.64(-1.13%) |
Jan 11, 2017 | 58.57 | 58.65 | 56.93 | 56.94 | 2,012,898 | -1.51(-2.58%) |
Jan 10, 2017 | 59.69 | 59.81 | 58.42 | 58.46 | 1,252,320 | -1.24(-2.08%) |
Jan 09, 2017 | 60.47 | 60.55 | 59.54 | 59.70 | 808,263 | -0.72(-1.19%) |
Jan 06, 2017 | 59.59 | 60.49 | 59.23 | 60.42 | 1,238,154 | +0.56(+0.93%) |
Jan 05, 2017 | 58.61 | 59.89 | 57.95 | 59.86 | 1,184,041 | +0.77(+1.30%) |
Jan 04, 2017 | 58.87 | 59.40 | 58.57 | 59.09 | 1,198,133 | +0.31(+0.53%) |
Jan 03, 2017 | 58.93 | 59.04 | 58.10 | 58.78 | 1,188,010 | -0.14(-0.25%) |
Dec 30, 2016 | 58.92 | 58.92 | 58.92 | 0 | +1.26(+2.18%) | |
Dec 29, 2016 | 56.72 | 58.00 | 56.03 | 57.66 | 1,151,529 | +0.95(+1.68%) |
Dec 28, 2016 | 57.62 | 57.62 | 56.49 | 56.71 | 1,062,848 | -0.79(-1.38%) |
Dec 27, 2016 | 57.25 | 57.81 | 57.04 | 57.50 | 834,636 | +0.47(+0.83%) |
Dec 23, 2016 | 57.03 | 57.03 | 57.03 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.04 | 56.78 | 55.90 | 56.72 | 909,847 | +0.59(+1.06%) |
Dec 21, 2016 | 56.69 | 57.40 | 56.11 | 56.13 | 2,352,517 | -0.55(-0.97%) |
Dec 20, 2016 | 56.98 | 57.16 | 56.17 | 56.68 | 1,305,555 | -0.49(-0.85%) |
Dec 19, 2016 | 56.85 | 57.40 | 56.51 | 57.17 | 920,214 | +0.56(+1.00%) |
Dec 16, 2016 | 55.75 | 57.04 | 55.67 | 56.60 | 1,803,211 | +1.39(+2.51%) |
Dec 15, 2016 | 55.16 | 55.75 | 54.92 | 55.21 | 1,708,936 | -0.19(-0.34%) |
Dec 14, 2016 | 55.78 | 56.48 | 55.26 | 55.40 | 1,602,184 | -0.55(-0.98%) |
Dec 13, 2016 | 56.48 | 56.48 | 55.70 | 55.95 | 2,021,938 | -0.45(-0.80%) |
Dec 12, 2016 | 56.46 | 56.91 | 55.99 | 56.41 | 1,196,946 | -0.20(-0.36%) |
Dec 09, 2016 | 56.71 | 57.36 | 56.03 | 56.61 | 2,023,009 | -0.14(-0.24%) |
Dec 08, 2016 | 55.77 | 56.79 | 54.73 | 56.75 | 2,497,004 | +0.75(+1.33%) |
Dec 07, 2016 | 54.29 | 56.14 | 54.06 | 56.00 | 1,823,521 | +1.74(+3.20%) |
Dec 06, 2016 | 53.22 | 54.29 | 52.69 | 54.26 | 1,250,823 | +1.11(+2.09%) |
Dec 05, 2016 | 52.89 | 53.22 | 52.01 | 53.16 | 1,181,321 | +0.19(+0.36%) |
Dec 02, 2016 | 52.54 | 53.83 | 52.22 | 52.97 | 1,045,665 | +0.73(+1.40%) |
Dec 01, 2016 | 52.72 | 53.16 | 51.78 | 52.23 | 1,163,279 | -0.72(-1.35%) |
Nov 30, 2016 | 53.08 | 53.80 | 52.67 | 52.95 | 1,403,266 | -0.52(-0.97%) |
Nov 29, 2016 | 53.60 | 54.85 | 53.18 | 53.47 | 1,001,926 | -0.08(-0.14%) |
Nov 28, 2016 | 52.69 | 53.61 | 52.69 | 53.55 | 832,032 | +0.66(+1.24%) |
Nov 25, 2016 | 52.72 | 53.53 | 52.46 | 52.89 | 476,792 | +0.33(+0.63%) |
Nov 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.02 | 52.79 | 51.39 | 52.69 | 1,339,335 | +0.78(+1.50%) |
Nov 21, 2016 | 53.19 | 53.54 | 51.75 | 51.91 | 1,365,387 | -1.38(-2.59%) |
Nov 18, 2016 | 53.30 | 53.68 | 52.56 | 53.29 | 1,163,160 | +0.08(+0.14%) |
Nov 17, 2016 | 54.32 | 54.88 | 53.06 | 53.22 | 931,873 | -1.03(-1.89%) |
Nov 16, 2016 | 55.16 | 55.44 | 53.47 | 54.24 | 1,141,964 | -1.15(-2.07%) |
Nov 15, 2016 | 56.60 | 57.47 | 54.58 | 55.39 | 1,539,745 | -1.10(-1.95%) |
Nov 14, 2016 | 55.36 | 56.49 | 54.60 | 56.49 | 1,252,354 | +0.82(+1.48%) |
Nov 11, 2016 | 55.41 | 57.08 | 55.26 | 55.67 | 1,017,983 | +0.24(+0.44%) |
Nov 10, 2016 | 57.41 | 57.41 | 54.62 | 55.43 | 1,811,218 | -1.92(-3.36%) |
Nov 09, 2016 | 56.12 | 57.76 | 54.84 | 57.35 | 1,986,951 | +0.46(+0.81%) |
Nov 08, 2016 | 55.99 | 57.09 | 55.63 | 56.89 | 1,183,394 | +0.97(+1.74%) |
Nov 07, 2016 | 54.70 | 55.95 | 54.53 | 55.92 | 1,121,379 | +1.83(+3.39%) |
Nov 04, 2016 | 53.36 | 54.24 | 52.84 | 54.08 | 1,433,811 | +0.94(+1.76%) |
Nov 03, 2016 | 53.68 | 53.85 | 52.95 | 53.15 | 1,092,557 | -0.83(-1.54%) |
Nov 02, 2016 | 54.09 | 54.52 | 53.86 | 53.98 | 1,214,450 | +0.20(+0.36%) |
Nov 01, 2016 | 55.14 | 55.42 | 53.73 | 53.78 | 1,673,266 | -1.43(-2.58%) |
Oct 31, 2016 | 54.71 | 55.26 | 54.34 | 55.21 | 2,062,308 | +0.80(+1.47%) |
Oct 28, 2016 | 53.28 | 54.57 | 53.28 | 54.41 | 1,312,227 | +1.13(+2.12%) |
Oct 27, 2016 | 56.20 | 57.17 | 53.06 | 53.28 | 2,148,629 | -4.25(-7.39%) |
Oct 26, 2016 | 56.74 | 57.67 | 56.20 | 57.52 | 1,341,407 | +0.71(+1.25%) |
Oct 25, 2016 | 56.57 | 56.97 | 56.25 | 56.82 | 721,326 | +0.14(+0.25%) |
Oct 24, 2016 | 56.63 | 57.29 | 56.32 | 56.67 | 1,024,508 | +0.20(+0.36%) |
Oct 21, 2016 | 57.21 | 57.36 | 56.38 | 56.47 | 1,071,160 | -1.09(-1.90%) |
Oct 20, 2016 | 57.71 | 57.92 | 57.26 | 57.56 | 1,040,319 | -0.02(-0.03%) |
Oct 19, 2016 | 57.43 | 57.67 | 57.19 | 57.58 | 930,028 | +0.08(+0.13%) |
Oct 18, 2016 | 57.87 | 58.04 | 57.30 | 57.50 | 562,618 | -0.08(-0.13%) |
Oct 17, 2016 | 57.37 | 57.85 | 57.01 | 57.58 | 604,364 | +0.27(+0.47%) |
Oct 14, 2016 | 57.42 | 57.71 | 56.92 | 57.31 | 572,283 | -0.11(-0.20%) |
Oct 13, 2016 | 56.98 | 57.52 | 56.75 | 57.42 | 724,052 | +0.24(+0.42%) |
Oct 12, 2016 | 56.64 | 57.46 | 56.36 | 57.18 | 670,571 | +0.63(+1.12%) |
Oct 11, 2016 | 56.98 | 57.49 | 56.42 | 56.54 | 681,070 | -0.51(-0.90%) |
Oct 10, 2016 | 56.97 | 57.25 | 56.55 | 57.06 | 830,260 | +0.10(+0.17%) |
Oct 07, 2016 | 56.36 | 57.55 | 56.21 | 56.96 | 1,494,738 | +1.03(+1.84%) |
Oct 06, 2016 | 55.77 | 56.80 | 55.11 | 55.93 | 2,251,717 | -0.02(-0.03%) |
Oct 05, 2016 | 57.82 | 58.21 | 55.82 | 55.95 | 2,177,546 | -1.93(-3.34%) |
Oct 04, 2016 | 58.54 | 58.63 | 57.29 | 57.88 | 1,658,035 | -0.73(-1.25%) |
Oct 03, 2016 | 59.80 | 59.80 | 58.60 | 58.61 | 1,324,903 | -1.32(-2.20%) |
Sep 30, 2016 | 61.47 | 61.70 | 59.92 | 59.93 | 2,144,461 | -1.14(-1.87%) |
Sep 29, 2016 | 61.21 | 61.55 | 60.72 | 61.07 | 1,256,715 | -0.52(-0.85%) |
Sep 28, 2016 | 61.03 | 61.65 | 60.91 | 61.59 | 802,667 | +0.55(+0.90%) |
Sep 27, 2016 | 61.40 | 61.92 | 60.91 | 61.04 | 871,855 | -0.38(-0.61%) |
Sep 26, 2016 | 60.35 | 61.67 | 60.19 | 61.42 | 1,306,582 | +1.03(+1.70%) |
Sep 23, 2016 | 59.91 | 60.99 | 59.13 | 60.39 | 1,348,573 | +0.45(+0.74%) |
Sep 22, 2016 | 59.03 | 60.11 | 58.98 | 59.95 | 1,282,857 | +1.34(+2.29%) |
Sep 21, 2016 | 58.29 | 58.72 | 57.22 | 58.60 | 1,332,788 | +0.25(+0.43%) |
Sep 20, 2016 | 58.88 | 58.88 | 58.35 | 58.35 | 1,365,552 | -0.18(-0.31%) |
Sep 19, 2016 | 58.23 | 58.63 | 58.13 | 58.54 | 1,456,886 | +0.27(+0.47%) |
Sep 16, 2016 | 58.45 | 58.68 | 58.02 | 58.26 | 2,313,889 | -0.42(-0.72%) |
Sep 15, 2016 | 58.20 | 58.78 | 58.14 | 58.69 | 1,375,453 | +0.48(+0.82%) |
Sep 14, 2016 | 57.59 | 58.47 | 57.55 | 58.21 | 1,508,828 | +0.72(+1.26%) |
Sep 13, 2016 | 58.39 | 58.83 | 57.38 | 57.49 | 2,112,343 | -1.19(-2.03%) |
Sep 12, 2016 | 59.69 | 60.09 | 58.55 | 58.68 | 3,212,960 | -1.04(-1.74%) |
Sep 09, 2016 | 60.51 | 60.91 | 59.55 | 59.72 | 1,385,594 | -1.46(-2.38%) |
Sep 08, 2016 | 61.52 | 61.71 | 60.98 | 61.18 | 1,732,134 | -0.59(-0.96%) |
Sep 07, 2016 | 61.19 | 61.89 | 60.82 | 61.77 | 1,035,473 | +0.44(+0.72%) |
Sep 06, 2016 | 61.19 | 61.42 | 60.53 | 61.32 | 1,042,487 | +0.16(+0.26%) |
Sep 02, 2016 | 60.79 | 61.17 | 61.17 | 61.17 | 878,584 | +0.64(+1.05%) |
Sep 01, 2016 | 60.19 | 61.15 | 59.95 | 60.53 | 1,226,994 | +0.34(+0.57%) |
Aug 31, 2016 | 60.14 | 60.66 | 59.62 | 60.19 | 1,602,538 | +0.11(+0.19%) |
Aug 30, 2016 | 60.11 | 60.34 | 59.43 | 60.08 | 1,176,456 | -0.13(-0.22%) |
Aug 29, 2016 | 59.85 | 60.60 | 59.78 | 60.21 | 674,452 | +0.52(+0.88%) |
Aug 26, 2016 | 60.50 | 60.67 | 59.13 | 59.69 | 1,391,342 | -0.83(-1.37%) |
Aug 25, 2016 | 60.25 | 60.95 | 60.02 | 60.52 | 937,345 | +0.31(+0.52%) |
Aug 24, 2016 | 60.66 | 60.79 | 59.92 | 60.20 | 1,053,011 | -0.46(-0.75%) |
Aug 23, 2016 | 60.90 | 60.99 | 60.53 | 60.66 | 1,071,418 | -0.13(-0.21%) |
Aug 22, 2016 | 60.41 | 61.09 | 60.14 | 60.79 | 946,476 | +0.42(+0.69%) |
Aug 19, 2016 | 61.17 | 61.19 | 59.82 | 60.37 | 1,164,976 | -0.73(-1.20%) |
Aug 18, 2016 | 61.81 | 61.89 | 60.93 | 61.10 | 853,451 | -0.61(-0.98%) |
Aug 17, 2016 | 61.60 | 61.83 | 60.97 | 61.71 | 1,069,860 | +0.02(+0.02%) |
Aug 16, 2016 | 62.12 | 62.16 | 61.38 | 61.69 | 1,294,536 | -0.41(-0.66%) |
Aug 15, 2016 | 62.62 | 62.68 | 62.04 | 62.10 | 1,883,308 | -0.25(-0.40%) |
Aug 12, 2016 | 62.24 | 63.60 | 62.18 | 62.35 | 1,841,578 | -0.08(-0.13%) |
Aug 11, 2016 | 62.77 | 62.80 | 62.18 | 62.43 | 1,629,000 | -0.16(-0.25%) |
Aug 10, 2016 | 62.18 | 62.67 | 61.93 | 62.59 | 2,392,101 | +0.64(+1.04%) |
Aug 09, 2016 | 61.44 | 61.98 | 60.91 | 61.94 | 1,135,494 | +0.46(+0.74%) |
Aug 08, 2016 | 61.46 | 62.34 | 61.37 | 61.49 | 1,500,299 | -0.14(-0.23%) |
Aug 05, 2016 | 61.46 | 62.69 | 60.75 | 61.63 | 1,979,760 | +0.37(+0.60%) |
Aug 04, 2016 | 61.71 | 61.90 | 60.79 | 61.26 | 2,037,002 | -0.79(-1.28%) |
Aug 03, 2016 | 63.53 | 63.60 | 61.65 | 62.06 | 2,973,416 | -1.58(-2.49%) |
Aug 02, 2016 | 64.66 | 65.12 | 63.44 | 63.64 | 2,156,262 | -1.05(-1.62%) |
Aug 01, 2016 | 64.26 | 64.90 | 64.16 | 64.69 | 1,816,806 | +0.41(+0.64%) |
Jul 29, 2016 | 64.14 | 66.20 | 63.86 | 64.28 | 3,639,055 | +0.03(+0.05%) |
Jul 28, 2016 | 66.22 | 66.41 | 62.91 | 64.25 | 4,678,834 | -2.93(-4.36%) |
Jul 27, 2016 | 67.38 | 67.56 | 66.62 | 67.18 | 906,203 | -0.37(-0.55%) |
Jul 26, 2016 | 68.61 | 68.61 | 67.36 | 67.55 | 809,693 | -1.09(-1.59%) |
Jul 25, 2016 | 69.68 | 70.07 | 67.80 | 68.64 | 1,593,418 | -1.32(-1.88%) |
Jul 22, 2016 | 69.26 | 70.19 | 69.23 | 69.96 | 728,002 | +0.55(+0.79%) |
Jul 21, 2016 | 69.33 | 69.59 | 68.83 | 69.41 | 1,066,864 | +0.04(+0.05%) |
Jul 20, 2016 | 68.95 | 69.42 | 68.55 | 69.37 | 1,146,247 | +0.45(+0.65%) |
Jul 19, 2016 | 68.83 | 69.05 | 68.24 | 68.92 | 980,231 | -0.10(-0.14%) |
Jul 18, 2016 | 69.38 | 69.53 | 68.66 | 69.02 | 1,403,941 | -0.25(-0.37%) |
Jul 15, 2016 | 70.42 | 70.42 | 68.95 | 69.28 | 1,414,753 | -1.05(-1.49%) |
Jul 14, 2016 | 70.46 | 70.46 | 69.41 | 70.32 | 1,513,798 | -0.20(-0.29%) |
Jul 13, 2016 | 69.66 | 70.61 | 69.60 | 70.52 | 1,018,198 | +0.66(+0.95%) |
Jul 12, 2016 | 69.79 | 69.94 | 69.01 | 69.86 | 1,330,767 | -0.13(-0.19%) |
Jul 11, 2016 | 70.19 | 70.19 | 69.02 | 69.99 | 815,777 | +0.31(+0.45%) |
Jul 08, 2016 | 68.55 | 69.94 | 68.77 | 69.68 | 1,756,258 | +0.90(+1.31%) |
Jul 07, 2016 | 68.82 | 68.96 | 67.82 | 68.77 | 1,044,239 | -0.31(-0.45%) |
Jul 06, 2016 | 69.31 | 69.60 | 68.54 | 69.09 | 1,226,012 | -0.59(-0.85%) |
Jul 05, 2016 | 67.41 | 69.77 | 67.41 | 69.68 | 1,743,073 | +1.94(+2.87%) |
Jul 01, 2016 | 69.22 | 67.74 | 67.74 | 67.74 | 1,266,955 | -1.41(-2.04%) |
Jun 30, 2016 | 68.33 | 69.28 | 68.13 | 69.15 | 2,110,836 | +0.88(+1.29%) |
Jun 29, 2016 | 68.47 | 69.09 | 68.00 | 68.27 | 1,262,371 | -0.09(-0.13%) |
Jun 28, 2016 | 67.78 | 68.57 | 67.63 | 68.36 | 1,198,191 | +0.87(+1.30%) |
Jun 27, 2016 | 64.73 | 67.56 | 64.60 | 67.48 | 2,451,993 | +2.57(+3.96%) |
Jun 24, 2016 | 63.33 | 65.68 | 63.21 | 64.91 | 2,613,314 | -0.13(-0.20%) |
Jun 23, 2016 | 65.66 | 66.05 | 64.97 | 65.04 | 1,034,175 | -0.32(-0.49%) |
Jun 22, 2016 | 65.25 | 65.62 | 64.62 | 65.36 | 1,140,642 | +0.11(+0.17%) |
Jun 21, 2016 | 65.31 | 65.76 | 65.18 | 65.25 | 765,281 | +0.01(+0.02%) |
Jun 20, 2016 | 65.40 | 66.02 | 65.15 | 65.23 | 829,443 | +0.13(+0.21%) |
Jun 17, 2016 | 65.52 | 65.69 | 64.49 | 65.10 | 1,426,049 | -0.59(-0.90%) |
Jun 16, 2016 | 65.19 | 65.76 | 65.03 | 65.69 | 1,128,317 | +0.45(+0.69%) |
Jun 15, 2016 | 64.49 | 65.58 | 64.49 | 65.24 | 1,673,102 | +0.87(+1.36%) |
Jun 14, 2016 | 65.42 | 65.61 | 64.27 | 64.37 | 1,598,160 | -1.14(-1.75%) |
Jun 13, 2016 | 65.86 | 66.42 | 65.43 | 65.51 | 1,413,741 | -0.12(-0.18%) |
Jun 10, 2016 | 66.15 | 66.27 | 65.38 | 65.63 | 2,203,908 | -0.79(-1.18%) |
Jun 09, 2016 | 67.43 | 67.64 | 65.93 | 66.41 | 2,770,471 | -0.99(-1.46%) |
Jun 08, 2016 | 67.98 | 68.11 | 66.95 | 67.40 | 1,032,239 | -0.72(-1.05%) |
Jun 07, 2016 | 68.38 | 68.73 | 67.98 | 68.12 | 941,293 | +0.04(+0.07%) |
Jun 06, 2016 | 69.25 | 69.64 | 67.70 | 68.07 | 1,210,539 | -1.22(-1.76%) |
Jun 03, 2016 | 69.65 | 70.22 | 69.13 | 69.29 | 1,155,197 | +0.11(+0.16%) |
Jun 02, 2016 | 68.65 | 69.18 | 68.35 | 69.18 | 605,242 | +0.30(+0.44%) |