Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.36 | 76.16 | 74.71 | 75.52 | 421,210 | -0.40(-0.53%) |
Mar 30, 2017 | 75.76 | 76.13 | 75.12 | 75.92 | 370,134 | +0.55(+0.73%) |
Mar 29, 2017 | 74.17 | 75.51 | 73.64 | 75.37 | 580,898 | +0.77(+1.03%) |
Mar 28, 2017 | 73.50 | 75.09 | 73.46 | 74.60 | 426,598 | +0.82(+1.11%) |
Mar 27, 2017 | 72.30 | 73.91 | 71.92 | 73.78 | 344,042 | +0.51(+0.70%) |
Mar 24, 2017 | 72.97 | 74.00 | 72.88 | 73.27 | 294,258 | +0.41(+0.56%) |
Mar 23, 2017 | 72.36 | 73.28 | 72.02 | 72.86 | 312,770 | +0.29(+0.40%) |
Mar 22, 2017 | 72.10 | 72.73 | 71.58 | 72.57 | 197,401 | +0.53(+0.74%) |
Mar 21, 2017 | 72.98 | 72.98 | 72.00 | 72.04 | 395,110 | -0.57(-0.79%) |
Mar 20, 2017 | 72.28 | 72.64 | 71.68 | 72.61 | 414,147 | +0.11(+0.15%) |
Mar 17, 2017 | 73.18 | 73.27 | 72.37 | 72.50 | 410,619 | -0.57(-0.78%) |
Mar 16, 2017 | 72.94 | 73.62 | 72.86 | 73.07 | 176,195 | +0.14(+0.19%) |
Mar 15, 2017 | 73.32 | 73.40 | 72.21 | 72.93 | 325,018 | -0.42(-0.57%) |
Mar 14, 2017 | 73.37 | 73.84 | 72.81 | 73.35 | 162,960 | -0.27(-0.37%) |
Mar 13, 2017 | 73.50 | 73.78 | 72.90 | 73.62 | 227,228 | -0.17(-0.23%) |
Mar 10, 2017 | 73.96 | 74.27 | 73.52 | 73.79 | 209,312 | +0.21(+0.29%) |
Mar 09, 2017 | 73.28 | 73.94 | 72.57 | 73.58 | 241,560 | +0.26(+0.35%) |
Mar 08, 2017 | 72.61 | 73.53 | 72.48 | 73.32 | 254,711 | +0.74(+1.02%) |
Mar 07, 2017 | 72.95 | 73.17 | 72.31 | 72.58 | 310,316 | -0.74(-1.01%) |
Mar 06, 2017 | 73.12 | 73.80 | 73.01 | 73.32 | 565,436 | -0.30(-0.41%) |
Mar 03, 2017 | 75.50 | 75.57 | 73.24 | 73.62 | 592,003 | -1.84(-2.44%) |
Mar 02, 2017 | 74.98 | 75.72 | 74.28 | 75.46 | 692,395 | +0.58(+0.77%) |
Mar 01, 2017 | 74.23 | 75.02 | 73.34 | 74.88 | 389,738 | +1.25(+1.70%) |
Feb 28, 2017 | 73.72 | 74.40 | 73.14 | 73.63 | 496,863 | +0.08(+0.11%) |
Feb 27, 2017 | 74.33 | 74.33 | 73.24 | 73.55 | 799,686 | -0.78(-1.05%) |
Feb 24, 2017 | 72.77 | 74.36 | 72.61 | 74.33 | 563,073 | +1.21(+1.65%) |
Feb 23, 2017 | 73.38 | 73.38 | 71.73 | 73.12 | 617,185 | +0.10(+0.14%) |
Feb 22, 2017 | 71.85 | 73.39 | 71.14 | 73.02 | 383,842 | +0.93(+1.29%) |
Feb 21, 2017 | 70.22 | 72.50 | 70.22 | 72.09 | 640,201 | +1.85(+2.63%) |
Feb 17, 2017 | 70.24 | 70.24 | 70.24 | 0 | -0.45(-0.64%) | |
Feb 16, 2017 | 65.50 | 70.80 | 65.13 | 70.69 | 1,116,462 | +3.37(+5.01%) |
Feb 15, 2017 | 66.42 | 67.61 | 66.42 | 67.32 | 809,129 | +0.82(+1.23%) |
Feb 14, 2017 | 66.40 | 66.64 | 65.78 | 66.50 | 317,811 | -0.30(-0.45%) |
Feb 13, 2017 | 66.92 | 66.92 | 65.76 | 66.80 | 418,650 | +0.20(+0.30%) |
Feb 10, 2017 | 66.25 | 68.00 | 65.74 | 66.60 | 590,377 | +0.71(+1.08%) |
Feb 09, 2017 | 64.85 | 66.24 | 64.67 | 65.89 | 862,393 | +0.93(+1.43%) |
Feb 08, 2017 | 65.83 | 66.03 | 64.93 | 64.96 | 299,183 | -0.88(-1.34%) |
Feb 07, 2017 | 65.03 | 65.92 | 64.86 | 65.84 | 353,779 | +1.03(+1.59%) |
Feb 06, 2017 | 65.37 | 65.56 | 64.69 | 64.81 | 299,263 | -0.79(-1.20%) |
Feb 03, 2017 | 64.65 | 65.81 | 64.13 | 65.60 | 425,062 | +1.60(+2.50%) |
Feb 02, 2017 | 64.75 | 65.44 | 63.52 | 64.00 | 647,582 | -0.74(-1.14%) |
Feb 01, 2017 | 64.69 | 64.75 | 63.64 | 64.74 | 260,960 | +0.38(+0.59%) |
Jan 31, 2017 | 64.25 | 64.57 | 63.32 | 64.36 | 213,083 | +0.04(+0.06%) |
Jan 30, 2017 | 65.47 | 65.47 | 64.09 | 64.32 | 260,914 | -1.44(-2.19%) |
Jan 27, 2017 | 65.85 | 66.01 | 65.03 | 65.76 | 230,517 | +0.01(+0.02%) |
Jan 26, 2017 | 66.74 | 66.80 | 65.63 | 65.75 | 151,788 | -1.20(-1.79%) |
Jan 25, 2017 | 66.55 | 67.00 | 66.02 | 66.95 | 338,194 | +0.77(+1.16%) |
Jan 24, 2017 | 64.40 | 66.43 | 64.34 | 66.18 | 786,852 | +1.69(+2.62%) |
Jan 23, 2017 | 65.42 | 65.57 | 63.84 | 64.49 | 516,334 | -0.99(-1.51%) |
Jan 20, 2017 | 65.72 | 66.31 | 65.20 | 65.48 | 365,895 | -0.22(-0.33%) |
Jan 19, 2017 | 66.48 | 66.72 | 65.67 | 65.70 | 231,652 | -0.79(-1.19%) |
Jan 18, 2017 | 66.76 | 66.86 | 66.08 | 66.49 | 200,523 | -0.17(-0.26%) |
Jan 17, 2017 | 66.79 | 66.79 | 65.19 | 66.66 | 457,284 | -0.33(-0.49%) |
Jan 13, 2017 | 66.99 | 66.99 | 66.99 | 0 | +0.22(+0.33%) | |
Jan 12, 2017 | 67.19 | 67.37 | 65.78 | 66.77 | 521,629 | -0.52(-0.77%) |
Jan 11, 2017 | 66.65 | 67.38 | 65.95 | 67.29 | 316,338 | +0.34(+0.51%) |
Jan 10, 2017 | 66.57 | 67.21 | 66.34 | 66.95 | 268,293 | +0.11(+0.16%) |
Jan 09, 2017 | 67.26 | 67.50 | 66.42 | 66.84 | 352,795 | -0.03(-0.04%) |
Jan 06, 2017 | 64.86 | 67.10 | 64.31 | 66.87 | 555,458 | +2.12(+3.27%) |
Jan 05, 2017 | 64.35 | 65.62 | 63.95 | 64.75 | 737,930 | +0.39(+0.61%) |
Jan 04, 2017 | 63.92 | 64.84 | 63.49 | 64.36 | 722,787 | +0.70(+1.10%) |
Jan 03, 2017 | 64.68 | 65.58 | 63.48 | 63.66 | 287,921 | -0.65(-1.01%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 63.69 | 64.45 | 63.69 | 64.28 | 187,679 | +0.68(+1.07%) |
Dec 28, 2016 | 64.68 | 64.98 | 63.43 | 63.60 | 144,316 | -1.00(-1.55%) |
Dec 27, 2016 | 63.92 | 65.00 | 63.92 | 64.60 | 201,031 | +0.69(+1.08%) |
Dec 23, 2016 | 63.91 | 63.91 | 63.91 | 0 | +1.05(+1.67%) | |
Dec 22, 2016 | 62.50 | 63.49 | 61.91 | 62.86 | 392,671 | +0.40(+0.64%) |
Dec 21, 2016 | 62.55 | 63.13 | 62.22 | 62.46 | 321,779 | -0.17(-0.27%) |
Dec 20, 2016 | 62.97 | 63.12 | 62.09 | 62.63 | 362,137 | +0.08(+0.13%) |
Dec 19, 2016 | 61.74 | 63.12 | 61.74 | 62.55 | 392,372 | +0.49(+0.79%) |
Dec 16, 2016 | 62.66 | 63.04 | 61.93 | 62.06 | 407,931 | -0.70(-1.12%) |
Dec 15, 2016 | 62.88 | 63.50 | 62.43 | 62.76 | 405,506 | -0.33(-0.52%) |
Dec 14, 2016 | 62.83 | 63.43 | 62.56 | 63.09 | 454,306 | +0.06(+0.10%) |
Dec 13, 2016 | 63.50 | 64.26 | 62.52 | 63.03 | 640,225 | -0.41(-0.65%) |
Dec 12, 2016 | 63.05 | 63.76 | 62.36 | 63.44 | 268,467 | +0.23(+0.36%) |
Dec 09, 2016 | 63.95 | 64.75 | 63.15 | 63.21 | 333,575 | -0.54(-0.85%) |
Dec 08, 2016 | 62.25 | 64.37 | 62.25 | 63.75 | 460,449 | +1.26(+2.02%) |
Dec 07, 2016 | 61.99 | 63.10 | 61.78 | 62.49 | 440,728 | +0.27(+0.43%) |
Dec 06, 2016 | 62.58 | 63.00 | 61.88 | 62.22 | 374,388 | -0.21(-0.34%) |
Dec 05, 2016 | 62.46 | 63.10 | 62.10 | 62.43 | 395,424 | +0.42(+0.68%) |
Dec 02, 2016 | 62.45 | 62.86 | 61.34 | 62.01 | 562,202 | -0.70(-1.12%) |
Dec 01, 2016 | 65.82 | 65.86 | 62.29 | 62.71 | 391,027 | -3.19(-4.84%) |
Nov 30, 2016 | 67.55 | 67.87 | 65.85 | 65.90 | 285,334 | -1.61(-2.38%) |
Nov 29, 2016 | 67.18 | 68.13 | 66.59 | 67.51 | 757,543 | +0.59(+0.88%) |
Nov 28, 2016 | 66.70 | 67.66 | 66.63 | 66.92 | 482,020 | +0.02(+0.03%) |
Nov 25, 2016 | 67.61 | 67.61 | 66.35 | 66.90 | 197,370 | -0.64(-0.95%) |
Nov 23, 2016 | 67.54 | 67.54 | 67.54 | 0 | +1.24(+1.87%) | |
Nov 22, 2016 | 66.31 | 66.53 | 65.13 | 66.30 | 507,508 | +0.04(+0.06%) |
Nov 21, 2016 | 65.08 | 66.36 | 64.63 | 66.26 | 499,115 | +1.40(+2.16%) |
Nov 18, 2016 | 64.46 | 65.14 | 64.00 | 64.86 | 419,923 | +0.79(+1.23%) |
Nov 17, 2016 | 63.14 | 64.08 | 62.81 | 64.07 | 404,749 | +1.21(+1.92%) |
Nov 16, 2016 | 62.12 | 63.00 | 62.06 | 62.86 | 226,763 | +0.72(+1.16%) |
Nov 15, 2016 | 62.25 | 62.45 | 61.10 | 62.14 | 280,431 | +0.19(+0.31%) |
Nov 14, 2016 | 63.39 | 63.82 | 60.78 | 61.95 | 485,197 | -0.78(-1.24%) |
Nov 11, 2016 | 61.30 | 62.93 | 60.64 | 62.73 | 493,066 | +1.30(+2.12%) |
Nov 10, 2016 | 61.10 | 62.20 | 60.31 | 61.43 | 596,063 | +0.58(+0.95%) |
Nov 09, 2016 | 59.47 | 61.14 | 58.88 | 60.85 | 649,503 | +0.10(+0.16%) |
Nov 08, 2016 | 60.12 | 61.20 | 59.52 | 60.75 | 778,764 | +0.08(+0.13%) |
Nov 07, 2016 | 58.98 | 62.47 | 54.53 | 60.67 | 1,927,987 | -1.06(-1.72%) |
Nov 04, 2016 | 62.16 | 63.93 | 61.63 | 61.73 | 1,111,461 | -0.43(-0.69%) |
Nov 03, 2016 | 64.21 | 64.74 | 61.85 | 62.16 | 513,062 | -1.83(-2.86%) |
Nov 02, 2016 | 64.01 | 64.76 | 63.81 | 63.99 | 370,038 | -0.28(-0.44%) |
Nov 01, 2016 | 64.31 | 65.30 | 64.00 | 64.27 | 336,205 | -0.10(-0.16%) |
Oct 31, 2016 | 64.83 | 64.99 | 63.82 | 64.37 | 470,868 | -0.52(-0.80%) |
Oct 28, 2016 | 65.29 | 65.99 | 64.68 | 64.89 | 229,909 | -0.44(-0.67%) |
Oct 27, 2016 | 66.74 | 66.74 | 65.20 | 65.33 | 195,603 | -1.03(-1.55%) |
Oct 26, 2016 | 65.90 | 67.08 | 65.30 | 66.36 | 231,266 | +0.28(+0.42%) |
Oct 25, 2016 | 67.00 | 67.23 | 65.43 | 66.08 | 222,599 | -0.82(-1.23%) |
Oct 24, 2016 | 63.82 | 66.94 | 63.82 | 66.90 | 490,986 | +3.55(+5.60%) |
Oct 21, 2016 | 64.17 | 64.17 | 62.95 | 63.35 | 302,404 | -1.14(-1.77%) |
Oct 20, 2016 | 65.49 | 66.50 | 64.19 | 64.49 | 429,969 | -0.10(-0.15%) |
Oct 19, 2016 | 65.36 | 65.36 | 63.92 | 64.59 | 300,750 | -0.43(-0.66%) |
Oct 18, 2016 | 65.33 | 65.55 | 64.70 | 65.02 | 218,420 | +0.39(+0.60%) |
Oct 17, 2016 | 64.69 | 65.27 | 64.55 | 64.63 | 231,246 | -0.18(-0.28%) |
Oct 14, 2016 | 64.85 | 65.07 | 64.01 | 64.81 | 284,519 | +0.46(+0.71%) |
Oct 13, 2016 | 64.00 | 64.53 | 63.15 | 64.35 | 267,586 | -0.25(-0.39%) |
Oct 12, 2016 | 64.57 | 65.22 | 63.97 | 64.60 | 186,480 | +0.03(+0.05%) |
Oct 11, 2016 | 66.39 | 66.39 | 64.35 | 64.57 | 262,027 | -2.21(-3.31%) |
Oct 10, 2016 | 66.15 | 67.14 | 66.15 | 66.78 | 284,146 | +0.94(+1.43%) |
Oct 07, 2016 | 67.08 | 67.36 | 65.50 | 65.84 | 233,127 | -1.49(-2.21%) |
Oct 06, 2016 | 67.42 | 67.76 | 66.80 | 67.33 | 382,076 | -0.35(-0.52%) |
Oct 05, 2016 | 67.91 | 68.99 | 67.39 | 67.68 | 261,645 | +0.15(+0.22%) |
Oct 04, 2016 | 67.89 | 68.26 | 67.13 | 67.53 | 327,397 | -0.49(-0.72%) |
Oct 03, 2016 | 69.20 | 69.20 | 67.64 | 68.02 | 344,903 | -1.29(-1.86%) |
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |
Sep 01, 2016 | 68.20 | 69.09 | 67.93 | 69.09 | 251,711 | +0.88(+1.29%) |
Aug 31, 2016 | 67.52 | 68.45 | 67.22 | 68.21 | 219,200 | +0.82(+1.22%) |
Aug 30, 2016 | 67.50 | 67.59 | 66.76 | 67.39 | 305,233 | +0.03(+0.04%) |
Aug 29, 2016 | 67.80 | 68.24 | 67.28 | 67.36 | 118,319 | -0.47(-0.69%) |
Aug 26, 2016 | 67.54 | 68.11 | 67.35 | 67.83 | 158,928 | +0.42(+0.62%) |
Aug 25, 2016 | 66.96 | 67.70 | 66.68 | 67.41 | 244,316 | +0.30(+0.45%) |
Aug 24, 2016 | 67.51 | 67.99 | 66.79 | 67.11 | 241,939 | -0.63(-0.93%) |
Aug 23, 2016 | 65.87 | 68.25 | 65.87 | 67.74 | 413,609 | +1.79(+2.71%) |
Aug 22, 2016 | 65.35 | 66.04 | 65.02 | 65.95 | 208,619 | +0.32(+0.49%) |
Aug 19, 2016 | 66.10 | 66.62 | 65.56 | 65.63 | 311,674 | -0.44(-0.67%) |
Aug 18, 2016 | 66.66 | 67.21 | 65.96 | 66.07 | 351,804 | -0.45(-0.68%) |
Aug 17, 2016 | 66.50 | 67.07 | 66.19 | 66.52 | 347,413 | +0.17(+0.26%) |
Aug 16, 2016 | 67.67 | 67.67 | 65.80 | 66.35 | 513,338 | -1.32(-1.95%) |
Aug 15, 2016 | 68.45 | 68.45 | 67.64 | 67.67 | 289,952 | -0.73(-1.07%) |
Aug 12, 2016 | 67.50 | 68.61 | 66.86 | 68.40 | 447,488 | +1.35(+2.01%) |
Aug 11, 2016 | 66.61 | 67.18 | 66.16 | 67.05 | 387,139 | +0.59(+0.89%) |
Aug 10, 2016 | 66.52 | 66.92 | 66.25 | 66.46 | 258,812 | -0.25(-0.37%) |
Aug 09, 2016 | 66.50 | 67.06 | 65.89 | 66.71 | 402,550 | +0.72(+1.09%) |
Aug 08, 2016 | 66.84 | 66.87 | 65.87 | 65.99 | 434,591 | -0.65(-0.98%) |
Aug 05, 2016 | 66.90 | 67.80 | 66.23 | 66.64 | 748,205 | +0.05(+0.08%) |
Aug 04, 2016 | 64.00 | 67.06 | 62.82 | 66.59 | 1,635,008 | -3.58(-5.10%) |
Aug 03, 2016 | 70.27 | 70.86 | 69.94 | 70.17 | 435,906 | -0.02(-0.03%) |
Aug 02, 2016 | 71.30 | 71.41 | 69.91 | 70.19 | 406,675 | -1.41(-1.97%) |
Aug 01, 2016 | 70.17 | 71.79 | 69.91 | 71.60 | 437,428 | +1.36(+1.94%) |
Jul 29, 2016 | 70.46 | 70.58 | 70.00 | 70.24 | 383,005 | -0.13(-0.18%) |
Jul 28, 2016 | 69.85 | 70.69 | 69.81 | 70.37 | 246,527 | +0.45(+0.64%) |
Jul 27, 2016 | 70.40 | 70.55 | 69.50 | 69.92 | 208,584 | -0.54(-0.77%) |
Jul 26, 2016 | 70.55 | 71.09 | 70.06 | 70.46 | 233,789 | -0.21(-0.30%) |
Jul 25, 2016 | 70.31 | 70.94 | 69.66 | 70.67 | 293,994 | +0.36(+0.51%) |
Jul 22, 2016 | 69.65 | 70.56 | 68.78 | 70.31 | 385,288 | +0.51(+0.73%) |
Jul 21, 2016 | 69.83 | 70.98 | 69.43 | 69.80 | 515,982 | -0.07(-0.10%) |
Jul 20, 2016 | 68.89 | 71.00 | 68.89 | 69.87 | 415,462 | +1.50(+2.19%) |
Jul 19, 2016 | 68.47 | 68.61 | 68.10 | 68.37 | 213,682 | -0.12(-0.18%) |
Jul 18, 2016 | 68.37 | 68.72 | 67.94 | 68.49 | 202,012 | -0.12(-0.17%) |
Jul 15, 2016 | 68.74 | 68.98 | 67.60 | 68.61 | 372,078 | +0.33(+0.48%) |
Jul 14, 2016 | 68.19 | 69.38 | 68.12 | 68.28 | 318,919 | +0.09(+0.13%) |
Jul 13, 2016 | 68.35 | 68.97 | 67.72 | 68.19 | 649,302 | +0.49(+0.72%) |
Jul 12, 2016 | 66.76 | 67.80 | 66.27 | 67.70 | 529,522 | +1.78(+2.70%) |
Jul 11, 2016 | 66.21 | 66.79 | 65.76 | 65.92 | 252,799 | -0.03(-0.05%) |
Jul 08, 2016 | 63.83 | 66.38 | 63.10 | 65.95 | 700,133 | +2.85(+4.52%) |
Jul 07, 2016 | 62.93 | 64.51 | 62.44 | 63.10 | 599,442 | -0.30(-0.47%) |
Jul 06, 2016 | 62.00 | 63.62 | 61.47 | 63.40 | 751,550 | +1.16(+1.86%) |
Jul 05, 2016 | 62.98 | 63.30 | 61.81 | 62.24 | 682,338 | -1.27(-2.00%) |
Jul 01, 2016 | 64.39 | 63.51 | 63.51 | 63.51 | 627,500 | -0.80(-1.24%) |
Jun 30, 2016 | 65.90 | 66.11 | 62.03 | 64.31 | 955,735 | -1.59(-2.41%) |
Jun 29, 2016 | 67.36 | 67.55 | 65.83 | 65.90 | 754,472 | -0.65(-0.98%) |
Jun 28, 2016 | 63.84 | 66.87 | 63.67 | 66.55 | 1,408,556 | +4.75(+7.69%) |
Jun 27, 2016 | 65.14 | 65.20 | 61.32 | 61.80 | 1,255,935 | -4.04(-6.14%) |
Jun 24, 2016 | 68.33 | 68.55 | 65.47 | 65.84 | 958,255 | -6.55(-9.05%) |
Jun 23, 2016 | 71.91 | 72.39 | 70.72 | 72.39 | 415,779 | +1.38(+1.94%) |
Jun 22, 2016 | 71.00 | 71.78 | 70.64 | 71.01 | 270,656 | -0.02(-0.03%) |
Jun 21, 2016 | 71.83 | 72.45 | 70.74 | 71.03 | 324,877 | -0.74(-1.03%) |
Jun 20, 2016 | 69.22 | 72.48 | 69.08 | 71.77 | 762,430 | +3.35(+4.90%) |
Jun 17, 2016 | 69.71 | 70.78 | 67.63 | 68.42 | 543,462 | -1.12(-1.61%) |
Jun 16, 2016 | 69.75 | 69.76 | 68.38 | 69.54 | 272,629 | -0.56(-0.80%) |
Jun 15, 2016 | 71.44 | 71.48 | 70.00 | 70.10 | 327,431 | -1.07(-1.50%) |
Jun 14, 2016 | 70.75 | 71.40 | 69.86 | 71.17 | 383,306 | +0.09(+0.13%) |
Jun 13, 2016 | 71.00 | 72.09 | 70.71 | 71.08 | 253,274 | -0.46(-0.64%) |
Jun 10, 2016 | 72.70 | 72.82 | 71.46 | 71.54 | 285,755 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.34 | 72.92 | 73.36 | 694,731 | -1.14(-1.53%) |
Jun 08, 2016 | 75.57 | 75.74 | 74.41 | 74.50 | 422,664 | -0.77(-1.02%) |
Jun 07, 2016 | 76.18 | 76.65 | 75.22 | 75.27 | 270,936 | -0.91(-1.19%) |
Jun 06, 2016 | 75.34 | 76.53 | 74.64 | 76.18 | 263,301 | +0.64(+0.85%) |
Jun 03, 2016 | 75.99 | 75.99 | 74.21 | 75.54 | 269,931 | -0.39(-0.51%) |
Jun 02, 2016 | 75.86 | 75.93 | 75.07 | 75.93 | 230,628 | -0.02(-0.03%) |
Jun 01, 2016 | 76.06 | 76.28 | 74.91 | 75.95 | 304,425 | -0.56(-0.73%) |
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |
May 02, 2016 | 73.22 | 73.42 | 72.28 | 73.40 | 509,754 | +0.47(+0.64%) |
Apr 29, 2016 | 73.50 | 73.99 | 72.11 | 72.93 | 532,957 | -0.62(-0.84%) |
Apr 28, 2016 | 75.50 | 75.50 | 73.47 | 73.55 | 533,731 | -1.82(-2.41%) |
Apr 27, 2016 | 77.92 | 77.92 | 74.83 | 75.37 | 732,610 | -2.73(-3.50%) |
Apr 26, 2016 | 77.80 | 78.28 | 76.57 | 78.10 | 273,796 | +0.70(+0.90%) |
Apr 25, 2016 | 77.86 | 78.14 | 76.62 | 77.40 | 265,055 | -0.68(-0.87%) |
Apr 22, 2016 | 77.77 | 78.40 | 77.08 | 78.08 | 384,508 | +0.16(+0.21%) |
Apr 21, 2016 | 77.08 | 78.10 | 76.80 | 77.92 | 410,408 | +0.69(+0.89%) |
Apr 20, 2016 | 76.95 | 77.71 | 76.01 | 77.23 | 324,197 | +0.15(+0.19%) |
Apr 19, 2016 | 77.57 | 77.96 | 75.72 | 77.08 | 396,929 | -0.38(-0.49%) |
Apr 18, 2016 | 76.93 | 77.96 | 76.58 | 77.46 | 297,048 | +0.26(+0.34%) |
Apr 15, 2016 | 76.20 | 77.38 | 75.86 | 77.20 | 430,225 | +1.03(+1.35%) |
Apr 14, 2016 | 76.05 | 76.32 | 75.18 | 76.17 | 380,891 | +0.03(+0.04%) |
Apr 13, 2016 | 74.94 | 76.38 | 74.56 | 76.14 | 433,717 | +1.91(+2.57%) |
Apr 12, 2016 | 73.48 | 74.26 | 72.75 | 74.23 | 381,119 | +0.80(+1.09%) |
Apr 11, 2016 | 74.01 | 75.50 | 73.42 | 73.43 | 304,637 | -0.27(-0.37%) |
Apr 08, 2016 | 73.20 | 73.78 | 72.66 | 73.70 | 216,315 | +0.96(+1.32%) |
Apr 07, 2016 | 73.68 | 74.34 | 72.43 | 72.74 | 341,530 | -1.58(-2.13%) |
Apr 06, 2016 | 74.20 | 74.63 | 73.77 | 74.32 | 284,942 | +0.19(+0.26%) |
Apr 05, 2016 | 75.10 | 75.54 | 73.95 | 74.13 | 310,544 | -1.46(-1.93%) |
Apr 04, 2016 | 76.80 | 76.80 | 75.31 | 75.59 | 567,799 | -1.40(-1.82%) |