Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.70 | 70.28 | 68.70 | 69.20 | 459,066 | -1.25(-1.77%) |
Feb 27, 2017 | 69.75 | 71.00 | 69.70 | 70.45 | 558,234 | +0.60(+0.86%) |
Feb 24, 2017 | 68.90 | 70.08 | 68.55 | 69.85 | 352,751 | -0.10(-0.14%) |
Feb 23, 2017 | 71.40 | 71.55 | 69.85 | 69.95 | 439,514 | -0.95(-1.34%) |
Feb 22, 2017 | 70.50 | 72.10 | 70.50 | 70.90 | 335,653 | -1.00(-1.39%) |
Feb 21, 2017 | 71.95 | 72.35 | 71.75 | 71.90 | 362,541 | +0.60(+0.84%) |
Feb 17, 2017 | 71.30 | 71.30 | 71.30 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 72.20 | 72.70 | 70.25 | 70.90 | 316,761 | -1.15(-1.60%) |
Feb 15, 2017 | 71.65 | 72.10 | 70.85 | 72.05 | 579,703 | +0.40(+0.56%) |
Feb 14, 2017 | 72.85 | 73.00 | 71.45 | 71.65 | 514,423 | -1.35(-1.85%) |
Feb 13, 2017 | 71.95 | 73.40 | 71.95 | 73.00 | 450,235 | +1.00(+1.39%) |
Feb 10, 2017 | 71.40 | 72.65 | 71.25 | 72.00 | 578,123 | +1.30(+1.84%) |
Feb 09, 2017 | 69.25 | 71.42 | 69.40 | 70.70 | 625,363 | +1.45(+2.09%) |
Feb 08, 2017 | 68.65 | 69.30 | 67.65 | 69.25 | 374,981 | +0.25(+0.36%) |
Feb 07, 2017 | 68.65 | 69.05 | 68.15 | 69.00 | 684,436 | +0.50(+0.73%) |
Feb 06, 2017 | 68.55 | 69.60 | 68.30 | 68.50 | 887,860 | +0.05(+0.07%) |
Feb 03, 2017 | 66.70 | 68.90 | 66.20 | 68.45 | 1,363,414 | +3.80(+5.88%) |
Feb 02, 2017 | 65.75 | 65.75 | 61.65 | 64.65 | 1,653,944 | +0.20(+0.31%) |
Feb 01, 2017 | 65.05 | 65.40 | 63.65 | 64.45 | 680,352 | +0.00(+0.00%) |
Jan 31, 2017 | 65.10 | 65.10 | 63.60 | 64.45 | 715,591 | -0.85(-1.30%) |
Jan 30, 2017 | 65.75 | 65.85 | 64.90 | 65.30 | 729,708 | -0.90(-1.36%) |
Jan 27, 2017 | 67.15 | 67.95 | 65.90 | 66.20 | 323,247 | -1.30(-1.93%) |
Jan 26, 2017 | 66.90 | 67.85 | 66.35 | 67.50 | 582,419 | +0.75(+1.12%) |
Jan 25, 2017 | 66.00 | 66.85 | 64.65 | 66.75 | 611,349 | +0.55(+0.83%) |
Jan 24, 2017 | 64.70 | 66.30 | 64.00 | 66.20 | 470,797 | +2.25(+3.52%) |
Jan 23, 2017 | 65.15 | 66.08 | 63.65 | 63.95 | 417,074 | -1.65(-2.52%) |
Jan 20, 2017 | 65.60 | 66.35 | 65.35 | 65.60 | 393,914 | +0.50(+0.77%) |
Jan 19, 2017 | 66.65 | 67.45 | 65.00 | 65.10 | 359,207 | -1.30(-1.96%) |
Jan 18, 2017 | 66.50 | 66.65 | 65.15 | 66.40 | 386,815 | -0.60(-0.90%) |
Jan 17, 2017 | 67.15 | 68.35 | 66.60 | 67.00 | 409,584 | +0.45(+0.68%) |
Jan 13, 2017 | 66.55 | 66.55 | 66.55 | 0 | +1.35(+2.07%) | |
Jan 12, 2017 | 65.55 | 65.75 | 64.15 | 65.20 | 367,931 | -0.45(-0.69%) |
Jan 11, 2017 | 65.10 | 66.22 | 64.35 | 65.65 | 504,629 | +0.75(+1.16%) |
Jan 10, 2017 | 67.00 | 67.00 | 64.55 | 64.90 | 576,601 | -0.55(-0.84%) |
Jan 09, 2017 | 67.90 | 68.25 | 65.15 | 65.45 | 508,789 | -2.85(-4.17%) |
Jan 06, 2017 | 68.20 | 68.55 | 67.15 | 68.30 | 538,844 | +0.30(+0.44%) |
Jan 05, 2017 | 67.60 | 68.97 | 67.05 | 68.00 | 429,323 | +0.10(+0.15%) |
Jan 04, 2017 | 66.40 | 68.60 | 66.40 | 67.90 | 530,879 | +1.65(+2.49%) |
Jan 03, 2017 | 67.45 | 67.70 | 65.72 | 66.25 | 594,953 | -0.25(-0.38%) |
Dec 30, 2016 | 66.50 | 66.50 | 66.50 | 0 | -0.45(-0.67%) | |
Dec 29, 2016 | 66.95 | 67.53 | 65.85 | 66.95 | 247,168 | +0.20(+0.30%) |
Dec 28, 2016 | 68.35 | 68.35 | 66.40 | 66.75 | 382,768 | -0.10(-0.15%) |
Dec 27, 2016 | 67.10 | 67.35 | 66.35 | 66.85 | 297,687 | -0.15(-0.22%) |
Dec 23, 2016 | 67.00 | 67.00 | 67.00 | 0 | +0.05(+0.07%) | |
Dec 22, 2016 | 67.80 | 68.35 | 66.65 | 66.95 | 321,434 | -1.00(-1.47%) |
Dec 21, 2016 | 68.60 | 69.15 | 67.70 | 67.95 | 341,953 | -0.85(-1.24%) |
Dec 20, 2016 | 67.00 | 68.85 | 67.00 | 68.80 | 553,641 | +2.00(+2.99%) |
Dec 19, 2016 | 64.95 | 66.80 | 64.95 | 66.80 | 385,813 | +0.60(+0.91%) |
Dec 16, 2016 | 66.85 | 67.40 | 65.65 | 66.20 | 547,641 | -0.45(-0.68%) |
Dec 15, 2016 | 66.25 | 67.30 | 65.50 | 66.65 | 419,145 | +0.65(+0.98%) |
Dec 14, 2016 | 68.70 | 69.10 | 66.00 | 66.00 | 491,139 | -3.10(-4.49%) |
Dec 13, 2016 | 69.55 | 70.40 | 68.45 | 69.10 | 584,814 | +0.10(+0.14%) |
Dec 12, 2016 | 69.95 | 70.90 | 68.35 | 69.00 | 584,991 | -0.35(-0.50%) |
Dec 09, 2016 | 69.70 | 70.05 | 69.00 | 69.35 | 553,188 | -0.35(-0.50%) |
Dec 08, 2016 | 67.80 | 69.88 | 66.55 | 69.70 | 688,381 | +2.45(+3.64%) |
Dec 07, 2016 | 66.30 | 67.75 | 65.95 | 67.25 | 620,134 | +1.00(+1.51%) |
Dec 06, 2016 | 65.60 | 66.60 | 65.40 | 66.25 | 409,109 | +0.30(+0.45%) |
Dec 05, 2016 | 66.25 | 66.40 | 65.50 | 65.95 | 433,662 | +0.55(+0.84%) |
Dec 02, 2016 | 64.65 | 65.50 | 64.10 | 65.40 | 406,413 | +0.50(+0.77%) |
Dec 01, 2016 | 64.05 | 65.35 | 63.50 | 64.90 | 781,308 | +1.45(+2.29%) |
Nov 30, 2016 | 62.35 | 64.95 | 62.00 | 63.45 | 1,278,673 | +2.40(+3.93%) |
Nov 29, 2016 | 63.90 | 64.30 | 60.80 | 61.05 | 792,556 | -2.80(-4.39%) |
Nov 28, 2016 | 64.55 | 65.40 | 63.65 | 63.85 | 879,371 | -2.10(-3.18%) |
Nov 25, 2016 | 65.65 | 66.65 | 65.30 | 65.95 | 301,162 | +0.10(+0.15%) |
Nov 23, 2016 | 65.85 | 65.85 | 65.85 | 0 | +0.60(+0.92%) | |
Nov 22, 2016 | 64.90 | 65.40 | 64.45 | 65.25 | 415,399 | +0.70(+1.08%) |
Nov 21, 2016 | 65.20 | 65.30 | 63.85 | 64.55 | 419,306 | +1.00(+1.57%) |
Nov 18, 2016 | 62.55 | 63.80 | 62.20 | 63.55 | 535,836 | +1.10(+1.76%) |
Nov 17, 2016 | 65.00 | 65.50 | 62.35 | 62.45 | 689,273 | -2.35(-3.63%) |
Nov 16, 2016 | 65.00 | 65.60 | 64.40 | 64.80 | 442,806 | -0.40(-0.61%) |
Nov 15, 2016 | 65.30 | 67.35 | 64.55 | 65.20 | 1,153,293 | +0.35(+0.54%) |
Nov 14, 2016 | 62.55 | 65.10 | 61.85 | 64.85 | 703,681 | +2.70(+4.34%) |
Nov 11, 2016 | 64.40 | 64.58 | 61.80 | 62.15 | 775,881 | -2.60(-4.02%) |
Nov 10, 2016 | 62.95 | 65.03 | 62.85 | 64.75 | 808,726 | +2.25(+3.60%) |
Nov 09, 2016 | 60.90 | 62.80 | 60.60 | 62.50 | 454,872 | +1.80(+2.97%) |
Nov 08, 2016 | 60.50 | 62.10 | 59.85 | 60.70 | 365,690 | +0.05(+0.08%) |
Nov 07, 2016 | 59.45 | 60.80 | 58.95 | 60.65 | 584,906 | +2.15(+3.68%) |
Nov 04, 2016 | 59.55 | 60.30 | 58.50 | 58.50 | 474,801 | -1.30(-2.17%) |
Nov 03, 2016 | 60.15 | 60.50 | 59.50 | 59.80 | 466,586 | -0.50(-0.83%) |
Nov 02, 2016 | 59.95 | 60.85 | 59.25 | 60.30 | 682,433 | -0.15(-0.25%) |
Nov 01, 2016 | 60.60 | 62.10 | 59.40 | 60.45 | 1,269,348 | +1.50(+2.54%) |
Oct 31, 2016 | 59.15 | 59.40 | 58.70 | 58.95 | 778,014 | -0.06(-0.10%) |
Oct 28, 2016 | 59.35 | 60.11 | 58.70 | 59.01 | 737,686 | -0.33(-0.56%) |
Oct 27, 2016 | 56.65 | 59.52 | 55.31 | 59.34 | 1,776,128 | +3.69(+6.63%) |
Oct 26, 2016 | 55.93 | 56.67 | 55.11 | 55.65 | 1,049,913 | -0.72(-1.28%) |
Oct 25, 2016 | 58.95 | 59.27 | 56.16 | 56.37 | 1,182,350 | -2.61(-4.43%) |
Oct 24, 2016 | 61.35 | 61.35 | 58.84 | 58.98 | 650,201 | -1.18(-1.96%) |
Oct 21, 2016 | 59.97 | 60.56 | 59.63 | 60.16 | 560,237 | -0.28(-0.46%) |
Oct 20, 2016 | 59.46 | 60.92 | 59.46 | 60.44 | 589,535 | +0.65(+1.09%) |
Oct 19, 2016 | 58.54 | 60.23 | 57.76 | 59.79 | 913,963 | +1.60(+2.75%) |
Oct 18, 2016 | 59.73 | 59.73 | 58.06 | 58.19 | 313,603 | -0.56(-0.95%) |
Oct 17, 2016 | 58.31 | 58.86 | 57.84 | 58.75 | 603,014 | +0.17(+0.29%) |
Oct 14, 2016 | 59.23 | 59.42 | 57.94 | 58.58 | 501,869 | -0.22(-0.37%) |
Oct 13, 2016 | 59.08 | 59.65 | 58.68 | 58.80 | 609,731 | -1.44(-2.39%) |
Oct 12, 2016 | 60.00 | 60.47 | 59.63 | 60.24 | 413,347 | +0.24(+0.40%) |
Oct 11, 2016 | 60.98 | 61.24 | 59.95 | 60.00 | 462,449 | -1.01(-1.66%) |
Oct 10, 2016 | 61.35 | 61.84 | 60.86 | 61.01 | 475,228 | +0.24(+0.39%) |
Oct 07, 2016 | 61.65 | 62.01 | 60.39 | 60.77 | 525,592 | -1.04(-1.68%) |
Oct 06, 2016 | 62.12 | 62.30 | 61.41 | 61.81 | 468,578 | -0.08(-0.13%) |
Oct 05, 2016 | 62.36 | 62.59 | 61.78 | 61.89 | 637,370 | +0.04(+0.06%) |
Oct 04, 2016 | 62.11 | 62.92 | 61.70 | 61.85 | 787,396 | +0.17(+0.28%) |
Oct 03, 2016 | 61.82 | 62.05 | 60.91 | 61.68 | 513,306 | -0.48(-0.77%) |
Sep 30, 2016 | 60.80 | 62.37 | 60.26 | 62.16 | 821,531 | +1.88(+3.12%) |
Sep 29, 2016 | 60.33 | 60.72 | 59.57 | 60.28 | 490,282 | +0.04(+0.07%) |
Sep 28, 2016 | 59.57 | 60.62 | 58.48 | 60.24 | 640,045 | +0.93(+1.57%) |
Sep 27, 2016 | 58.69 | 59.68 | 58.20 | 59.31 | 617,555 | +0.27(+0.46%) |
Sep 26, 2016 | 59.40 | 59.78 | 58.92 | 59.04 | 324,388 | -0.51(-0.86%) |
Sep 23, 2016 | 59.50 | 60.07 | 59.25 | 59.55 | 371,655 | -0.36(-0.60%) |
Sep 22, 2016 | 60.32 | 60.65 | 59.55 | 59.91 | 627,998 | +0.48(+0.81%) |
Sep 21, 2016 | 59.05 | 59.46 | 58.59 | 59.43 | 473,357 | +0.94(+1.61%) |
Sep 20, 2016 | 58.17 | 59.00 | 57.84 | 58.49 | 1,002,047 | +1.49(+2.61%) |
Sep 19, 2016 | 56.57 | 57.42 | 56.37 | 57.00 | 845,659 | +0.89(+1.59%) |
Sep 16, 2016 | 55.18 | 56.12 | 55.09 | 56.11 | 782,291 | +0.35(+0.63%) |
Sep 15, 2016 | 55.44 | 56.01 | 55.28 | 55.76 | 749,063 | +0.21(+0.38%) |
Sep 14, 2016 | 55.14 | 56.18 | 55.00 | 55.55 | 1,138,567 | +0.28(+0.51%) |
Sep 13, 2016 | 56.22 | 56.83 | 54.87 | 55.27 | 1,346,062 | -1.71(-3.00%) |
Sep 12, 2016 | 55.50 | 57.18 | 55.50 | 56.98 | 632,427 | +0.85(+1.51%) |
Sep 09, 2016 | 57.03 | 57.52 | 56.13 | 56.13 | 1,568,045 | -1.44(-2.50%) |
Sep 08, 2016 | 55.86 | 57.69 | 55.49 | 57.57 | 2,339,566 | +1.77(+3.17%) |
Sep 07, 2016 | 54.70 | 55.95 | 54.68 | 55.80 | 994,382 | +1.05(+1.92%) |
Sep 06, 2016 | 53.30 | 54.80 | 53.30 | 54.75 | 943,760 | +1.44(+2.70%) |
Sep 02, 2016 | 52.44 | 53.31 | 53.31 | 53.31 | 984,100 | +1.41(+2.72%) |
Sep 01, 2016 | 51.78 | 52.00 | 50.80 | 51.90 | 905,517 | -0.20(-0.38%) |
Aug 31, 2016 | 51.81 | 52.31 | 51.20 | 52.10 | 1,116,271 | -0.06(-0.12%) |
Aug 30, 2016 | 52.02 | 52.99 | 51.89 | 52.16 | 559,788 | +0.04(+0.08%) |
Aug 29, 2016 | 51.89 | 52.34 | 51.40 | 52.12 | 540,924 | +0.17(+0.33%) |
Aug 26, 2016 | 53.18 | 53.39 | 51.75 | 51.95 | 824,232 | -1.04(-1.96%) |
Aug 25, 2016 | 53.48 | 53.78 | 52.60 | 52.99 | 880,837 | -0.56(-1.05%) |
Aug 24, 2016 | 55.35 | 55.65 | 53.46 | 53.55 | 1,042,824 | -1.84(-3.32%) |
Aug 23, 2016 | 55.21 | 55.71 | 55.12 | 55.39 | 315,839 | +0.30(+0.54%) |
Aug 22, 2016 | 55.06 | 55.50 | 54.71 | 55.09 | 379,161 | -0.29(-0.52%) |
Aug 19, 2016 | 55.64 | 55.78 | 55.27 | 55.38 | 468,974 | -0.33(-0.59%) |
Aug 18, 2016 | 54.36 | 56.06 | 54.23 | 55.71 | 664,671 | +1.44(+2.65%) |
Aug 17, 2016 | 54.41 | 54.73 | 54.03 | 54.27 | 558,023 | -0.06(-0.11%) |
Aug 16, 2016 | 54.26 | 54.58 | 53.97 | 54.33 | 538,479 | +0.03(+0.06%) |
Aug 15, 2016 | 53.95 | 54.66 | 53.81 | 54.30 | 481,400 | +0.37(+0.69%) |
Aug 12, 2016 | 54.30 | 54.30 | 53.53 | 53.93 | 343,971 | -0.26(-0.48%) |
Aug 11, 2016 | 53.71 | 54.36 | 53.40 | 54.19 | 422,608 | +0.54(+1.01%) |
Aug 10, 2016 | 54.82 | 55.02 | 53.41 | 53.65 | 639,650 | -1.00(-1.83%) |
Aug 09, 2016 | 55.67 | 55.97 | 54.48 | 54.65 | 560,542 | -0.95(-1.71%) |
Aug 08, 2016 | 55.52 | 56.43 | 55.04 | 55.60 | 637,004 | +0.17(+0.31%) |
Aug 05, 2016 | 54.10 | 55.55 | 54.10 | 55.43 | 726,116 | +1.58(+2.93%) |
Aug 04, 2016 | 52.91 | 53.89 | 52.58 | 53.85 | 556,503 | +0.88(+1.66%) |
Aug 03, 2016 | 52.58 | 53.43 | 52.41 | 52.97 | 762,416 | +0.47(+0.90%) |
Aug 02, 2016 | 53.51 | 54.22 | 51.83 | 52.50 | 710,749 | -0.91(-1.70%) |
Aug 01, 2016 | 54.47 | 54.55 | 53.21 | 53.41 | 679,914 | -1.08(-1.98%) |
Jul 29, 2016 | 54.00 | 55.25 | 53.59 | 54.49 | 1,454,561 | +0.32(+0.59%) |
Jul 28, 2016 | 53.31 | 55.02 | 52.90 | 54.17 | 3,208,559 | -4.70(-7.98%) |
Jul 27, 2016 | 59.22 | 59.66 | 57.91 | 58.87 | 878,376 | -0.26(-0.44%) |
Jul 26, 2016 | 58.35 | 59.22 | 58.35 | 59.13 | 1,323,954 | +0.72(+1.23%) |
Jul 25, 2016 | 59.64 | 60.59 | 57.99 | 58.41 | 2,416,534 | -4.86(-7.68%) |
Jul 22, 2016 | 62.58 | 63.55 | 62.36 | 63.27 | 664,543 | +0.92(+1.48%) |
Jul 21, 2016 | 63.21 | 63.49 | 62.22 | 62.35 | 503,259 | -0.28(-0.45%) |
Jul 20, 2016 | 63.61 | 63.94 | 62.17 | 62.63 | 787,934 | -1.00(-1.57%) |
Jul 19, 2016 | 63.90 | 64.13 | 63.27 | 63.63 | 314,920 | -0.54(-0.84%) |
Jul 18, 2016 | 62.90 | 64.28 | 62.71 | 64.17 | 452,573 | +1.05(+1.66%) |
Jul 15, 2016 | 63.29 | 63.70 | 62.85 | 63.12 | 326,750 | +0.07(+0.11%) |
Jul 14, 2016 | 64.19 | 64.60 | 62.51 | 63.05 | 476,884 | -0.53(-0.83%) |
Jul 13, 2016 | 64.16 | 64.85 | 63.31 | 63.58 | 398,911 | -0.34(-0.53%) |
Jul 12, 2016 | 63.14 | 63.98 | 63.03 | 63.92 | 648,477 | +1.40(+2.24%) |
Jul 11, 2016 | 62.69 | 63.06 | 62.36 | 62.52 | 372,393 | +0.34(+0.55%) |
Jul 08, 2016 | 63.01 | 62.13 | 62.32 | 62.18 | 578,286 | +0.05(+0.08%) |
Jul 07, 2016 | 62.49 | 63.32 | 61.63 | 62.13 | 441,416 | +0.00(+0.00%) |
Jul 06, 2016 | 61.86 | 62.31 | 61.56 | 62.13 | 654,752 | +0.10(+0.16%) |
Jul 05, 2016 | 62.74 | 62.74 | 60.53 | 62.03 | 589,089 | -1.21(-1.91%) |
Jul 01, 2016 | 62.23 | 63.24 | 63.24 | 63.24 | 403,900 | +0.85(+1.36%) |
Jun 30, 2016 | 64.22 | 64.22 | 61.25 | 62.39 | 1,208,063 | -2.13(-3.30%) |
Jun 29, 2016 | 63.25 | 65.45 | 62.94 | 64.52 | 594,384 | +2.22(+3.56%) |
Jun 28, 2016 | 61.73 | 62.99 | 61.73 | 62.30 | 602,829 | +1.33(+2.18%) |
Jun 27, 2016 | 61.19 | 61.90 | 59.63 | 60.97 | 927,186 | -1.51(-2.42%) |
Jun 24, 2016 | 65.11 | 65.18 | 61.39 | 62.48 | 1,340,908 | -5.30(-7.82%) |
Jun 23, 2016 | 67.99 | 68.86 | 67.19 | 67.78 | 669,358 | +0.67(+1.00%) |
Jun 22, 2016 | 66.75 | 67.54 | 66.06 | 67.11 | 401,252 | +0.49(+0.74%) |
Jun 21, 2016 | 68.90 | 69.20 | 66.06 | 66.62 | 1,188,530 | -3.21(-4.60%) |
Jun 20, 2016 | 70.11 | 70.72 | 69.61 | 69.83 | 406,460 | +0.62(+0.90%) |
Jun 17, 2016 | 68.65 | 69.72 | 68.65 | 69.21 | 554,325 | +0.65(+0.95%) |
Jun 16, 2016 | 68.10 | 68.99 | 67.47 | 68.56 | 622,038 | -0.11(-0.16%) |
Jun 15, 2016 | 69.21 | 70.14 | 68.56 | 68.67 | 405,150 | -0.23(-0.33%) |
Jun 14, 2016 | 69.32 | 70.40 | 68.34 | 68.90 | 430,579 | -0.79(-1.13%) |
Jun 13, 2016 | 70.04 | 70.54 | 69.36 | 69.69 | 532,817 | -0.82(-1.16%) |
Jun 10, 2016 | 71.59 | 71.59 | 70.10 | 70.51 | 327,400 | -1.88(-2.60%) |
Jun 09, 2016 | 72.14 | 72.59 | 71.78 | 72.39 | 308,056 | -0.32(-0.44%) |
Jun 08, 2016 | 72.44 | 73.25 | 72.05 | 72.71 | 336,487 | +0.40(+0.55%) |
Jun 07, 2016 | 70.93 | 72.77 | 70.93 | 72.31 | 554,042 | +1.30(+1.83%) |
Jun 06, 2016 | 69.81 | 71.23 | 69.66 | 71.01 | 375,399 | +1.70(+2.45%) |
Jun 03, 2016 | 69.86 | 69.86 | 69.02 | 69.31 | 384,594 | -0.44(-0.63%) |
Jun 02, 2016 | 68.87 | 70.14 | 68.68 | 69.75 | 314,490 | +0.58(+0.84%) |
Jun 01, 2016 | 69.31 | 69.74 | 68.18 | 69.17 | 773,666 | -0.91(-1.30%) |
May 31, 2016 | 70.00 | 70.64 | 69.83 | 70.08 | 336,692 | +0.26(+0.37%) |
May 27, 2016 | 69.61 | 69.82 | 69.82 | 69.82 | 313,100 | +0.32(+0.46%) |
May 26, 2016 | 69.70 | 71.16 | 69.48 | 69.50 | 508,910 | +0.10(+0.14%) |
May 25, 2016 | 68.73 | 70.06 | 68.58 | 69.40 | 332,990 | +1.06(+1.55%) |
May 24, 2016 | 68.33 | 68.79 | 67.68 | 68.34 | 380,019 | +0.34(+0.50%) |
May 23, 2016 | 68.78 | 69.37 | 67.80 | 68.00 | 613,799 | -1.07(-1.55%) |
May 20, 2016 | 68.07 | 69.28 | 67.95 | 69.07 | 412,813 | +1.34(+1.98%) |
May 19, 2016 | 67.49 | 68.69 | 66.83 | 67.73 | 959,044 | -0.53(-0.78%) |
May 18, 2016 | 67.93 | 69.65 | 67.79 | 68.26 | 1,004,621 | +0.23(+0.34%) |
May 17, 2016 | 65.29 | 69.00 | 65.29 | 68.03 | 1,306,363 | +2.95(+4.53%) |
May 16, 2016 | 63.84 | 65.75 | 63.43 | 65.08 | 669,735 | +1.38(+2.17%) |
May 13, 2016 | 63.56 | 64.54 | 63.23 | 63.70 | 780,299 | -0.22(-0.34%) |
May 12, 2016 | 64.07 | 64.26 | 63.20 | 63.92 | 558,987 | +0.31(+0.49%) |
May 11, 2016 | 63.60 | 64.60 | 62.77 | 63.61 | 326,466 | -0.16(-0.25%) |
May 10, 2016 | 63.73 | 64.53 | 63.63 | 63.77 | 412,524 | +0.11(+0.17%) |
May 09, 2016 | 63.63 | 64.43 | 63.34 | 63.66 | 455,886 | -0.33(-0.52%) |
May 06, 2016 | 62.07 | 64.25 | 62.07 | 63.99 | 578,632 | +1.48(+2.37%) |
May 05, 2016 | 63.60 | 64.06 | 61.79 | 62.51 | 589,759 | -0.76(-1.20%) |
May 04, 2016 | 64.68 | 65.27 | 63.07 | 63.27 | 701,969 | -1.70(-2.62%) |
May 03, 2016 | 64.27 | 65.19 | 63.22 | 64.97 | 700,673 | +0.08(+0.12%) |
May 02, 2016 | 65.00 | 65.41 | 63.96 | 64.89 | 713,026 | +1.07(+1.68%) |
Apr 29, 2016 | 63.21 | 64.88 | 62.29 | 63.82 | 696,601 | -0.21(-0.33%) |
Apr 28, 2016 | 61.30 | 65.24 | 59.79 | 64.03 | 1,179,946 | -1.21(-1.85%) |
Apr 27, 2016 | 64.94 | 65.40 | 64.42 | 65.24 | 492,511 | +0.42(+0.65%) |
Apr 26, 2016 | 63.73 | 65.17 | 63.69 | 64.82 | 366,222 | +1.31(+2.06%) |
Apr 25, 2016 | 64.42 | 65.14 | 63.04 | 63.51 | 289,217 | -0.94(-1.46%) |
Apr 22, 2016 | 63.77 | 64.75 | 63.71 | 64.45 | 529,943 | +0.78(+1.23%) |
Apr 21, 2016 | 63.81 | 64.52 | 62.93 | 63.67 | 350,096 | -0.31(-0.48%) |
Apr 20, 2016 | 63.22 | 64.69 | 62.77 | 63.98 | 456,035 | +0.80(+1.27%) |
Apr 19, 2016 | 62.69 | 64.60 | 62.36 | 63.18 | 475,953 | +1.03(+1.66%) |
Apr 18, 2016 | 61.56 | 62.46 | 61.36 | 62.15 | 328,903 | +0.00(+0.00%) |
Apr 15, 2016 | 62.74 | 63.24 | 61.62 | 62.15 | 456,490 | -0.82(-1.30%) |
Apr 14, 2016 | 63.26 | 63.62 | 62.91 | 62.97 | 481,292 | -0.25(-0.40%) |
Apr 13, 2016 | 60.63 | 63.51 | 60.41 | 63.22 | 725,403 | +3.10(+5.16%) |
Apr 12, 2016 | 59.39 | 60.23 | 59.13 | 60.12 | 515,797 | +0.91(+1.54%) |
Apr 11, 2016 | 59.91 | 60.87 | 59.21 | 59.21 | 194,412 | -0.20(-0.34%) |
Apr 08, 2016 | 58.97 | 60.53 | 58.97 | 59.41 | 219,077 | +1.12(+1.92%) |
Apr 07, 2016 | 58.75 | 58.94 | 57.92 | 58.29 | 294,730 | -0.96(-1.62%) |
Apr 06, 2016 | 60.21 | 60.21 | 58.33 | 59.25 | 389,461 | -0.95(-1.58%) |
Apr 05, 2016 | 59.31 | 61.89 | 59.31 | 60.20 | 655,917 | +0.53(+0.89%) |
Apr 04, 2016 | 60.40 | 60.87 | 59.51 | 59.67 | 293,162 | -0.69(-1.14%) |
Apr 01, 2016 | 59.67 | 60.42 | 58.71 | 60.36 | 309,838 | +0.07(+0.12%) |
Mar 31, 2016 | 60.80 | 61.14 | 59.90 | 60.29 | 390,393 | -0.63(-1.03%) |
Mar 30, 2016 | 60.39 | 61.21 | 59.95 | 60.92 | 513,416 | +1.09(+1.82%) |
Mar 29, 2016 | 58.73 | 60.00 | 58.40 | 59.83 | 946,855 | +0.83(+1.41%) |
Mar 28, 2016 | 60.17 | 60.17 | 58.98 | 59.00 | 593,023 | -0.89(-1.49%) |
Mar 24, 2016 | 60.00 | 59.89 | 59.89 | 59.89 | 559,600 | -0.73(-1.20%) |
Mar 23, 2016 | 61.21 | 61.35 | 60.55 | 60.62 | 325,672 | -0.78(-1.27%) |
Mar 22, 2016 | 61.81 | 62.19 | 61.35 | 61.40 | 447,663 | -0.85(-1.37%) |
Mar 21, 2016 | 62.04 | 62.61 | 61.65 | 62.25 | 310,042 | +0.02(+0.03%) |
Mar 18, 2016 | 61.61 | 63.03 | 61.61 | 62.23 | 992,439 | +0.66(+1.07%) |
Mar 17, 2016 | 60.39 | 62.89 | 60.39 | 61.57 | 672,479 | +1.56(+2.60%) |
Mar 16, 2016 | 59.13 | 60.07 | 58.54 | 60.01 | 618,972 | +0.78(+1.32%) |
Mar 15, 2016 | 59.80 | 59.99 | 59.12 | 59.23 | 473,592 | -1.15(-1.90%) |
Mar 14, 2016 | 59.92 | 61.00 | 59.73 | 60.38 | 422,083 | +0.16(+0.27%) |
Mar 11, 2016 | 59.72 | 60.49 | 59.67 | 60.22 | 585,972 | +1.12(+1.90%) |
Mar 10, 2016 | 58.80 | 59.33 | 58.10 | 59.10 | 608,728 | +0.30(+0.51%) |
Mar 09, 2016 | 58.80 | 59.70 | 58.48 | 58.80 | 725,601 | +1.02(+1.77%) |
Mar 08, 2016 | 61.04 | 61.33 | 57.70 | 57.78 | 785,247 | -3.75(-6.09%) |
Mar 07, 2016 | 61.30 | 62.35 | 60.90 | 61.53 | 573,461 | +0.01(+0.02%) |
Mar 04, 2016 | 59.94 | 62.25 | 59.72 | 61.52 | 886,946 | +1.77(+2.96%) |
Mar 03, 2016 | 57.59 | 59.94 | 57.29 | 59.75 | 744,308 | +2.22(+3.86%) |
Mar 02, 2016 | 55.84 | 57.59 | 55.41 | 57.53 | 604,855 | +1.56(+2.79%) |