Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.69 | 78.08 | 77.60 | 77.80 | 87,852 | +0.03(+0.03%) |
Feb 27, 2017 | 77.91 | 78.42 | 77.66 | 77.77 | 1,968,023 | -0.29(-0.37%) |
Feb 24, 2017 | 77.53 | 78.10 | 77.39 | 78.06 | 54,121 | +0.06(+0.08%) |
Feb 23, 2017 | 78.97 | 79.10 | 77.93 | 78.00 | 89,124 | -0.72(-0.92%) |
Feb 22, 2017 | 78.18 | 79.03 | 78.16 | 78.72 | 122,672 | +0.20(+0.26%) |
Feb 21, 2017 | 78.02 | 78.66 | 78.01 | 78.52 | 106,677 | +0.42(+0.54%) |
Feb 17, 2017 | 78.10 | 78.10 | 78.10 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 78.18 | 78.60 | 77.89 | 78.14 | 70,333 | -0.08(-0.10%) |
Feb 15, 2017 | 78.05 | 78.37 | 77.98 | 78.22 | 171,223 | +0.04(+0.05%) |
Feb 14, 2017 | 78.03 | 78.21 | 77.68 | 78.18 | 830,606 | +0.01(+0.01%) |
Feb 13, 2017 | 77.79 | 78.43 | 77.65 | 78.18 | 467,699 | +0.77(+1.00%) |
Feb 10, 2017 | 77.14 | 77.51 | 76.85 | 77.40 | 316,493 | +0.64(+0.84%) |
Feb 09, 2017 | 76.53 | 76.87 | 76.44 | 76.76 | 353,685 | +0.37(+0.48%) |
Feb 08, 2017 | 76.34 | 76.53 | 75.91 | 76.39 | 264,315 | +0.11(+0.14%) |
Feb 07, 2017 | 76.86 | 76.96 | 76.18 | 76.28 | 509,461 | -0.60(-0.78%) |
Feb 06, 2017 | 76.92 | 76.96 | 76.60 | 76.88 | 279,011 | -0.07(-0.09%) |
Feb 03, 2017 | 76.84 | 77.00 | 76.65 | 76.95 | 246,301 | +0.19(+0.25%) |
Feb 02, 2017 | 76.80 | 77.01 | 76.36 | 76.76 | 1,366,724 | -0.06(-0.08%) |
Feb 01, 2017 | 76.43 | 76.90 | 76.09 | 76.82 | 1,965,209 | +0.39(+0.51%) |
Jan 31, 2017 | 76.78 | 76.78 | 76.02 | 76.43 | 595,437 | -0.30(-0.39%) |
Jan 30, 2017 | 77.20 | 77.21 | 76.40 | 76.73 | 224,030 | -0.84(-1.08%) |
Jan 27, 2017 | 77.48 | 77.76 | 77.35 | 77.57 | 581,042 | -0.22(-0.28%) |
Jan 26, 2017 | 77.40 | 78.10 | 77.22 | 77.79 | 190,497 | +0.10(+0.12%) |
Jan 25, 2017 | 77.56 | 77.80 | 77.07 | 77.69 | 688,853 | +0.18(+0.24%) |
Jan 24, 2017 | 75.88 | 77.67 | 75.88 | 77.51 | 356,793 | +2.16(+2.87%) |
Jan 23, 2017 | 75.24 | 75.41 | 74.90 | 75.34 | 145,855 | +0.11(+0.15%) |
Jan 20, 2017 | 74.86 | 75.39 | 74.75 | 75.23 | 132,256 | +0.62(+0.83%) |
Jan 19, 2017 | 75.46 | 75.46 | 74.29 | 74.61 | 2,057,091 | -0.56(-0.75%) |
Jan 18, 2017 | 74.67 | 75.18 | 74.57 | 75.18 | 70,209 | +0.57(+0.77%) |
Jan 17, 2017 | 74.97 | 74.97 | 74.43 | 74.61 | 61,952 | -0.40(-0.54%) |
Jan 13, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 75.22 | 75.24 | 74.62 | 75.07 | 96,807 | -0.23(-0.30%) |
Jan 11, 2017 | 74.68 | 75.30 | 74.63 | 75.30 | 77,508 | +0.62(+0.84%) |
Jan 10, 2017 | 74.56 | 74.94 | 74.33 | 74.68 | 128,594 | +0.23(+0.31%) |
Jan 09, 2017 | 74.56 | 75.16 | 74.38 | 74.45 | 1,067,524 | -0.09(-0.12%) |
Jan 06, 2017 | 74.61 | 74.64 | 74.16 | 74.53 | 118,084 | -0.06(-0.08%) |
Jan 05, 2017 | 74.76 | 74.98 | 74.31 | 74.60 | 100,829 | -0.24(-0.32%) |
Jan 04, 2017 | 73.78 | 74.97 | 73.78 | 74.83 | 309,372 | +1.26(+1.71%) |
Jan 03, 2017 | 73.61 | 74.01 | 72.98 | 73.58 | 2,302,198 | +0.44(+0.60%) |
Dec 30, 2016 | 73.14 | 73.14 | 73.14 | 0 | -0.58(-0.79%) | |
Dec 29, 2016 | 73.81 | 73.98 | 73.54 | 73.72 | 70,728 | +0.04(+0.06%) |
Dec 28, 2016 | 74.67 | 74.75 | 73.61 | 73.67 | 58,390 | -0.78(-1.05%) |
Dec 27, 2016 | 74.28 | 74.58 | 74.28 | 74.46 | 126,863 | +0.34(+0.46%) |
Dec 23, 2016 | 74.11 | 74.11 | 74.11 | 0 | +0.16(+0.21%) | |
Dec 22, 2016 | 74.27 | 74.28 | 73.71 | 73.95 | 153,807 | -0.47(-0.63%) |
Dec 21, 2016 | 74.68 | 74.73 | 74.28 | 74.42 | 121,728 | -0.07(-0.09%) |
Dec 20, 2016 | 74.45 | 74.49 | 74.09 | 74.49 | 80,911 | +0.15(+0.20%) |
Dec 19, 2016 | 74.41 | 74.42 | 74.04 | 74.34 | 58,286 | -0.03(-0.04%) |
Dec 16, 2016 | 75.02 | 75.13 | 74.30 | 74.36 | 69,241 | -0.50(-0.67%) |
Dec 15, 2016 | 74.04 | 75.04 | 73.83 | 74.86 | 70,751 | +0.52(+0.69%) |
Dec 14, 2016 | 75.23 | 75.48 | 74.26 | 74.35 | 101,195 | -0.89(-1.19%) |
Dec 13, 2016 | 75.73 | 75.79 | 74.78 | 75.24 | 84,789 | -0.20(-0.27%) |
Dec 12, 2016 | 76.01 | 76.13 | 75.42 | 75.44 | 78,988 | -0.37(-0.49%) |
Dec 09, 2016 | 75.99 | 76.12 | 75.51 | 75.81 | 115,184 | -0.11(-0.14%) |
Dec 08, 2016 | 75.53 | 76.12 | 75.43 | 75.91 | 124,160 | +0.60(+0.80%) |
Dec 07, 2016 | 74.43 | 75.34 | 74.31 | 75.31 | 159,565 | +0.99(+1.33%) |
Dec 06, 2016 | 74.37 | 74.37 | 73.70 | 74.32 | 365,607 | +0.17(+0.22%) |
Dec 05, 2016 | 74.04 | 74.38 | 73.76 | 74.15 | 180,414 | +0.80(+1.09%) |
Dec 02, 2016 | 73.29 | 73.69 | 72.99 | 73.36 | 612,522 | -0.04(-0.06%) |
Dec 01, 2016 | 73.86 | 74.08 | 73.27 | 73.40 | 1,128,771 | -0.04(-0.06%) |
Nov 30, 2016 | 72.99 | 73.60 | 72.73 | 73.44 | 465,959 | +0.97(+1.34%) |
Nov 29, 2016 | 71.95 | 72.73 | 71.47 | 72.47 | 150,133 | +0.04(+0.06%) |
Nov 28, 2016 | 72.97 | 72.97 | 72.18 | 72.43 | 88,817 | -0.30(-0.41%) |
Nov 25, 2016 | 72.67 | 72.79 | 72.42 | 72.73 | 42,938 | +0.18(+0.25%) |
Nov 23, 2016 | 72.54 | 72.54 | 72.54 | 0 | +0.23(+0.31%) | |
Nov 22, 2016 | 71.97 | 72.42 | 71.80 | 72.32 | 181,650 | +0.60(+0.84%) |
Nov 21, 2016 | 71.12 | 71.71 | 70.83 | 71.71 | 254,844 | +1.05(+1.49%) |
Nov 18, 2016 | 71.02 | 71.02 | 70.39 | 70.66 | 112,410 | -0.07(-0.10%) |
Nov 17, 2016 | 70.77 | 70.97 | 70.48 | 70.73 | 239,276 | -0.04(-0.06%) |
Nov 16, 2016 | 70.91 | 70.93 | 70.41 | 70.77 | 226,109 | +0.08(+0.11%) |
Nov 15, 2016 | 70.25 | 70.73 | 69.85 | 70.70 | 193,169 | +0.32(+0.46%) |
Nov 14, 2016 | 70.41 | 70.57 | 69.92 | 70.37 | 435,122 | +0.24(+0.34%) |
Nov 11, 2016 | 70.79 | 70.99 | 69.62 | 70.13 | 934,339 | -0.70(-0.99%) |
Nov 10, 2016 | 70.59 | 71.26 | 70.56 | 70.84 | 651,855 | +0.62(+0.89%) |
Nov 09, 2016 | 68.26 | 70.40 | 68.02 | 70.21 | 244,111 | +1.58(+2.31%) |
Nov 08, 2016 | 68.33 | 68.87 | 68.11 | 68.63 | 66,892 | +0.15(+0.22%) |
Nov 07, 2016 | 68.12 | 68.48 | 68.12 | 68.48 | 164,928 | +1.00(+1.48%) |
Nov 04, 2016 | 67.11 | 67.77 | 67.08 | 67.48 | 104,355 | +0.34(+0.51%) |
Nov 03, 2016 | 67.11 | 67.48 | 67.08 | 67.14 | 79,937 | +0.11(+0.17%) |
Nov 02, 2016 | 67.20 | 67.74 | 67.00 | 67.03 | 95,812 | -0.45(-0.66%) |
Nov 01, 2016 | 67.92 | 68.16 | 67.08 | 67.47 | 202,344 | -0.38(-0.55%) |
Oct 31, 2016 | 67.92 | 67.96 | 67.66 | 67.85 | 39,244 | +0.07(+0.10%) |
Oct 28, 2016 | 67.83 | 68.33 | 67.56 | 67.78 | 64,032 | +0.12(+0.18%) |
Oct 27, 2016 | 67.78 | 68.02 | 67.29 | 67.66 | 50,493 | -0.05(-0.08%) |
Oct 26, 2016 | 67.65 | 67.83 | 67.45 | 67.71 | 57,748 | -0.12(-0.18%) |
Oct 25, 2016 | 68.28 | 68.29 | 67.73 | 67.83 | 67,799 | -0.39(-0.56%) |
Oct 24, 2016 | 68.34 | 68.47 | 67.99 | 68.22 | 73,497 | +0.14(+0.21%) |
Oct 21, 2016 | 67.66 | 68.11 | 67.48 | 68.08 | 37,399 | -0.16(-0.23%) |
Oct 20, 2016 | 67.83 | 68.36 | 67.58 | 68.23 | 98,540 | +0.18(+0.26%) |
Oct 19, 2016 | 67.79 | 68.16 | 67.48 | 68.06 | 96,221 | +0.54(+0.80%) |
Oct 18, 2016 | 67.52 | 67.67 | 67.17 | 67.52 | 65,894 | +0.81(+1.21%) |
Oct 17, 2016 | 66.67 | 66.93 | 66.58 | 66.71 | 159,101 | -0.03(-0.05%) |
Oct 14, 2016 | 66.92 | 67.25 | 66.68 | 66.75 | 130,801 | +0.04(+0.07%) |
Oct 13, 2016 | 66.47 | 66.86 | 65.90 | 66.70 | 103,839 | -0.44(-0.65%) |
Oct 12, 2016 | 67.30 | 67.39 | 66.87 | 67.14 | 92,079 | -0.11(-0.16%) |
Oct 11, 2016 | 67.88 | 67.88 | 66.89 | 67.24 | 140,153 | -1.05(-1.54%) |
Oct 10, 2016 | 68.42 | 68.84 | 68.27 | 68.30 | 79,684 | +0.32(+0.46%) |
Oct 07, 2016 | 69.19 | 69.21 | 67.67 | 67.98 | 134,750 | -1.11(-1.61%) |
Oct 06, 2016 | 68.34 | 69.13 | 68.34 | 69.09 | 180,128 | +0.46(+0.68%) |
Oct 05, 2016 | 68.28 | 68.85 | 68.14 | 68.63 | 185,063 | +0.64(+0.94%) |
Oct 04, 2016 | 69.06 | 69.15 | 67.88 | 67.99 | 612,449 | -1.03(-1.50%) |
Oct 03, 2016 | 68.72 | 69.32 | 68.72 | 69.02 | 2,664,458 | -0.14(-0.20%) |
Sep 30, 2016 | 69.01 | 69.40 | 68.80 | 69.16 | 124,955 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.32 | 68.60 | 54,752 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.16 | 68.00 | 69.13 | 53,662 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.16 | 67.50 | 68.13 | 30,795 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.82 | 67.83 | 44,974 | -0.30(-0.44%) |
Sep 23, 2016 | 68.37 | 68.66 | 68.10 | 68.13 | 143,867 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.20 | 68.47 | 68.57 | 47,729 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.46 | 67.59 | 68.43 | 95,741 | +1.24(+1.84%) |
Sep 20, 2016 | 67.75 | 67.77 | 67.19 | 67.19 | 88,300 | -0.21(-0.31%) |
Sep 19, 2016 | 67.55 | 67.79 | 67.29 | 67.40 | 83,097 | +0.27(+0.40%) |
Sep 16, 2016 | 67.07 | 67.31 | 66.83 | 67.13 | 50,643 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.74 | 67.38 | 60,364 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.30 | 66.79 | 67.01 | 87,639 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,715 | -1.57(-2.29%) |
Sep 12, 2016 | 67.43 | 68.76 | 67.43 | 68.64 | 125,247 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 67.99 | 68.03 | 167,917 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 69.99 | 70.21 | 69,387 | -0.35(-0.49%) |
Sep 07, 2016 | 70.57 | 70.70 | 70.14 | 70.56 | 76,286 | -0.08(-0.11%) |
Sep 06, 2016 | 70.75 | 70.95 | 70.33 | 70.64 | 51,208 | +0.03(+0.05%) |
Sep 02, 2016 | 70.55 | 70.61 | 70.61 | 70.61 | 86,696 | +0.60(+0.86%) |
Sep 01, 2016 | 69.95 | 70.15 | 69.56 | 70.00 | 137,602 | +0.25(+0.36%) |
Aug 31, 2016 | 70.14 | 70.14 | 69.52 | 69.75 | 94,966 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.97 | 70.25 | 70.41 | 79,859 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.63 | 30,570 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.95 | 69.55 | 69.81 | 114,088 | -0.40(-0.57%) |
Aug 25, 2016 | 69.80 | 70.42 | 69.80 | 70.21 | 41,886 | +0.31(+0.45%) |
Aug 24, 2016 | 70.76 | 70.76 | 69.82 | 69.90 | 40,546 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.71 | 70.89 | 57,255 | +0.58(+0.83%) |
Aug 22, 2016 | 70.08 | 70.36 | 69.86 | 70.31 | 66,300 | -0.03(-0.05%) |
Aug 19, 2016 | 69.89 | 70.44 | 69.71 | 70.34 | 59,045 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.20 | 69.69 | 70.19 | 117,657 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.86 | 69.13 | 69.64 | 60,003 | -0.09(-0.13%) |
Aug 16, 2016 | 70.27 | 70.52 | 69.72 | 69.73 | 62,240 | -0.37(-0.52%) |
Aug 15, 2016 | 69.40 | 70.26 | 69.40 | 70.09 | 66,192 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.07 | 69.07 | 69.21 | 57,468 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.15 | 69.76 | 70.06 | 48,418 | +0.29(+0.41%) |
Aug 10, 2016 | 70.01 | 70.10 | 69.70 | 69.77 | 54,227 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.35 | 69.76 | 69.85 | 59,758 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.09 | 50,183 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,534 | +0.24(+0.35%) |
Aug 04, 2016 | 69.47 | 69.88 | 69.25 | 69.67 | 91,388 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.86 | 69.17 | 69.60 | 75,954 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.81 | 68.91 | 69.32 | 652,374 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.02 | 69.40 | 69.69 | 183,184 | -0.24(-0.35%) |
Jul 29, 2016 | 69.93 | 70.00 | 69.38 | 69.93 | 145,472 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.43 | 69.76 | 70.25 | 54,624 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.62 | 69.73 | 70.20 | 107,830 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.20 | 69.46 | 70.15 | 75,685 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.18 | 69.66 | 102,848 | -0.12(-0.17%) |
Jul 22, 2016 | 69.61 | 69.93 | 69.45 | 69.78 | 48,213 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.21 | 69.45 | 69.73 | 126,424 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.20 | 69.50 | 70.01 | 173,096 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.01 | 85,880 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,536 | +0.41(+0.58%) |
Jul 15, 2016 | 70.14 | 70.27 | 69.92 | 70.17 | 130,083 | +0.21(+0.30%) |
Jul 14, 2016 | 69.55 | 70.16 | 69.44 | 69.96 | 226,403 | +0.72(+1.05%) |
Jul 13, 2016 | 68.99 | 69.32 | 68.78 | 69.24 | 125,851 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.40 | 68.27 | 69.06 | 270,673 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.41 | 67.64 | 246,239 | +0.37(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,099 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.05 | 65.17 | 65.50 | 213,747 | +0.29(+0.44%) |
Jul 06, 2016 | 64.75 | 65.39 | 64.36 | 65.21 | 403,096 | +0.14(+0.21%) |
Jul 05, 2016 | 65.73 | 66.08 | 64.88 | 65.07 | 395,675 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.39 | 66.39 | 66.39 | 688,643 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,993 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,130 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.42 | 63.26 | 63.96 | 148,596 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.40 | 275,182 | -2.25(-3.43%) |
Jun 24, 2016 | 67.07 | 67.29 | 65.59 | 65.65 | 192,213 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.11 | 68.56 | 69.11 | 183,262 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.25 | 67.90 | 67.96 | 70,587 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.97 | 363,679 | -0.31(-0.46%) |
Jun 20, 2016 | 68.33 | 69.06 | 68.24 | 68.29 | 324,085 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,233 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.39 | 67.49 | 104,945 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.14 | 67.24 | 59,815 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.53 | 66.42 | 66.82 | 105,899 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.44 | 66,123 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.52 | 68.02 | 68.27 | 112,664 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.72 | 68.25 | 68.63 | 67,928 | -0.54(-0.78%) |
Jun 08, 2016 | 69.03 | 69.41 | 68.94 | 69.16 | 130,848 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.90 | 68.53 | 68.66 | 105,550 | +0.03(+0.04%) |
Jun 06, 2016 | 68.06 | 68.70 | 68.04 | 68.63 | 99,785 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,759 | +0.68(+1.01%) |
Jun 02, 2016 | 66.65 | 67.21 | 66.52 | 67.21 | 91,282 | +0.28(+0.42%) |
Jun 01, 2016 | 66.32 | 66.95 | 65.86 | 66.93 | 154,932 | +0.25(+0.38%) |
May 31, 2016 | 67.07 | 67.27 | 66.57 | 66.68 | 79,123 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.98 | 66.98 | 66.98 | 63,782 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.07 | 66.98 | 66.99 | 129,871 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.79 | 67.05 | 67.65 | 159,747 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.85 | 66.34 | 66.73 | 162,399 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.59 | 65.70 | 66.36 | 183,622 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.26 | 65.52 | 97,070 | +0.41(+0.63%) |
May 19, 2016 | 64.61 | 65.18 | 64.33 | 65.11 | 154,786 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,979 | -1.22(-1.84%) |
May 17, 2016 | 66.08 | 66.69 | 65.82 | 65.99 | 187,271 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.26 | 65.29 | 66.10 | 270,120 | +1.07(+1.64%) |
May 13, 2016 | 65.59 | 65.91 | 64.83 | 65.03 | 934,723 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,839 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.12 | 65.55 | 65.58 | 92,854 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.68 | 64.74 | 65.65 | 79,660 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.40 | 64.44 | 113,407 | -1.36(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.79 | 77,313 | +0.61(+0.93%) |
May 05, 2016 | 66.07 | 66.23 | 65.13 | 65.19 | 80,352 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.68 | 166,199 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,560 | -1.47(-2.17%) |
May 02, 2016 | 67.63 | 67.77 | 67.13 | 67.70 | 251,699 | +0.23(+0.35%) |
Apr 29, 2016 | 67.92 | 68.12 | 67.03 | 67.46 | 167,569 | -0.32(-0.47%) |
Apr 28, 2016 | 68.19 | 68.58 | 67.56 | 67.78 | 123,000 | -0.43(-0.62%) |
Apr 27, 2016 | 67.79 | 68.30 | 67.51 | 68.21 | 177,451 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.80 | 67.07 | 67.75 | 163,178 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.26 | 66.52 | 66.79 | 459,556 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.07 | 67.31 | 111,886 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,462 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 66.99 | 67.23 | 186,257 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,958 | +1.56(+2.37%) |
Apr 18, 2016 | 65.33 | 65.94 | 65.16 | 65.92 | 143,782 | +0.20(+0.30%) |
Apr 15, 2016 | 65.54 | 65.77 | 65.21 | 65.72 | 201,190 | +0.27(+0.41%) |
Apr 14, 2016 | 65.60 | 65.68 | 65.28 | 65.45 | 116,974 | -0.06(-0.09%) |
Apr 13, 2016 | 65.00 | 65.59 | 64.95 | 65.51 | 208,941 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,892 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.14 | 63.65 | 63.78 | 169,260 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 287,009 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,284 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.57 | 164,439 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,983 | -0.36(-0.57%) |
Apr 04, 2016 | 64.03 | 64.16 | 63.35 | 63.49 | 523,522 | -0.67(-1.04%) |
Apr 01, 2016 | 63.06 | 64.22 | 62.68 | 64.16 | 2,162,802 | +0.52(+0.82%) |
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,965 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.07 | 64.38 | 77,205 | +0.51(+0.80%) |
Mar 29, 2016 | 62.97 | 63.88 | 62.77 | 63.87 | 36,025 | +0.47(+0.74%) |
Mar 28, 2016 | 63.28 | 63.57 | 62.99 | 63.40 | 44,242 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,101 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.63 | 62.95 | 62.98 | 90,413 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.01 | 76,900 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.07 | 262,363 | -0.21(-0.32%) |
Mar 18, 2016 | 64.71 | 64.97 | 64.12 | 64.28 | 249,181 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.26 | 62.88 | 64.19 | 259,728 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,459 | +1.25(+2.03%) |
Mar 15, 2016 | 61.48 | 61.53 | 61.11 | 61.46 | 80,338 | -0.58(-0.94%) |
Mar 14, 2016 | 62.07 | 62.32 | 61.80 | 62.04 | 90,399 | -0.55(-0.89%) |
Mar 11, 2016 | 62.08 | 62.77 | 62.08 | 62.59 | 193,106 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.78 | 61.43 | 117,326 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.37 | 60.63 | 61.07 | 74,354 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.48 | 60.32 | 60.56 | 91,124 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.07 | 61.13 | 62.05 | 110,015 | +0.94(+1.53%) |
Mar 04, 2016 | 60.21 | 61.60 | 60.21 | 61.11 | 107,565 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.49 | 59.73 | 60.32 | 61,485 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,937 | -0.05(-0.09%) |