Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.46 | 66.61 | 66.35 | 66.56 | 85,735 | +0.07(+0.11%) |
Mar 30, 2017 | 66.75 | 66.81 | 66.41 | 66.49 | 192,702 | -0.41(-0.61%) |
Mar 29, 2017 | 66.74 | 66.94 | 66.69 | 66.89 | 91,503 | +0.35(+0.53%) |
Mar 28, 2017 | 67.02 | 67.04 | 66.54 | 66.54 | 128,904 | -0.33(-0.49%) |
Mar 27, 2017 | 66.97 | 67.10 | 66.72 | 66.87 | 119,654 | +0.30(+0.44%) |
Mar 24, 2017 | 66.44 | 66.70 | 66.31 | 66.57 | 84,112 | +0.13(+0.20%) |
Mar 23, 2017 | 66.64 | 66.64 | 66.19 | 66.44 | 132,661 | -0.04(-0.07%) |
Mar 22, 2017 | 66.53 | 66.70 | 66.36 | 66.48 | 393,602 | +0.21(+0.32%) |
Mar 21, 2017 | 65.93 | 66.36 | 65.89 | 66.27 | 174,461 | +0.35(+0.54%) |
Mar 20, 2017 | 65.65 | 65.93 | 65.59 | 65.91 | 167,320 | +0.22(+0.34%) |
Mar 17, 2017 | 65.39 | 65.69 | 65.36 | 65.69 | 146,982 | +0.35(+0.53%) |
Mar 16, 2017 | 65.44 | 65.46 | 65.22 | 65.34 | 278,361 | -0.23(-0.35%) |
Mar 15, 2017 | 64.96 | 65.66 | 64.96 | 65.57 | 376,291 | +0.72(+1.11%) |
Mar 14, 2017 | 64.72 | 64.95 | 64.63 | 64.85 | 352,192 | +0.24(+0.37%) |
Mar 13, 2017 | 64.77 | 64.93 | 64.59 | 64.62 | 454,217 | -0.33(-0.50%) |
Mar 10, 2017 | 64.74 | 64.97 | 64.64 | 64.94 | 448,224 | +0.27(+0.41%) |
Mar 09, 2017 | 64.96 | 65.04 | 64.64 | 64.68 | 522,472 | -0.52(-0.79%) |
Mar 08, 2017 | 65.09 | 65.31 | 65.06 | 65.19 | 617,754 | -0.41(-0.63%) |
Mar 07, 2017 | 65.79 | 65.85 | 65.61 | 65.61 | 200,905 | -0.31(-0.47%) |
Mar 06, 2017 | 66.20 | 66.20 | 65.85 | 65.92 | 262,718 | -0.22(-0.34%) |
Mar 03, 2017 | 66.19 | 66.19 | 65.80 | 66.14 | 185,984 | +0.10(+0.15%) |
Mar 02, 2017 | 66.16 | 66.21 | 65.86 | 66.04 | 346,783 | -0.16(-0.25%) |
Mar 01, 2017 | 66.21 | 66.33 | 66.02 | 66.21 | 260,966 | -0.83(-1.24%) |
Feb 28, 2017 | 66.97 | 67.15 | 66.89 | 67.04 | 298,422 | +0.19(+0.29%) |
Feb 27, 2017 | 67.15 | 67.15 | 66.81 | 66.84 | 181,772 | -0.32(-0.48%) |
Feb 24, 2017 | 66.88 | 67.18 | 66.69 | 67.17 | 216,527 | +0.65(+0.98%) |
Feb 23, 2017 | 66.56 | 66.56 | 66.41 | 66.52 | 95,037 | +0.13(+0.19%) |
Feb 22, 2017 | 66.59 | 66.59 | 66.04 | 66.39 | 126,817 | +0.17(+0.26%) |
Feb 21, 2017 | 66.06 | 66.42 | 66.04 | 66.23 | 153,819 | -0.04(-0.06%) |
Feb 17, 2017 | 66.26 | 66.26 | 66.26 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 65.80 | 66.24 | 65.80 | 66.00 | 114,407 | +0.27(+0.40%) |
Feb 15, 2017 | 65.61 | 65.79 | 65.53 | 65.74 | 140,612 | -0.19(-0.29%) |
Feb 14, 2017 | 66.25 | 66.29 | 65.67 | 65.93 | 411,883 | -0.27(-0.40%) |
Feb 13, 2017 | 66.08 | 66.25 | 66.00 | 66.20 | 125,711 | -0.10(-0.16%) |
Feb 10, 2017 | 66.03 | 66.43 | 65.97 | 66.30 | 221,257 | +0.04(+0.06%) |
Feb 09, 2017 | 66.60 | 66.23 | 66.26 | 293,745 | -0.52(-0.78%) | |
Feb 08, 2017 | 66.89 | 66.45 | 66.79 | 114,645 | +0.59(+0.89%) | |
Feb 07, 2017 | 65.96 | 66.34 | 65.79 | 66.20 | 154,952 | +0.29(+0.44%) |
Feb 06, 2017 | 65.92 | 66.04 | 65.64 | 65.91 | 188,687 | +0.32(+0.48%) |
Feb 03, 2017 | 65.81 | 65.94 | 65.32 | 65.59 | 178,095 | +0.03(+0.04%) |
Feb 02, 2017 | 65.82 | 65.96 | 65.56 | 65.56 | 123,142 | -0.04(-0.06%) |
Feb 01, 2017 | 65.58 | 65.70 | 65.37 | 65.60 | 172,144 | -0.25(-0.38%) |
Jan 31, 2017 | 65.57 | 65.97 | 65.57 | 65.85 | 686,566 | +0.32(+0.49%) |
Jan 30, 2017 | 65.54 | 65.73 | 65.52 | 65.53 | 135,689 | -0.21(-0.31%) |
Jan 27, 2017 | 65.58 | 65.83 | 65.50 | 65.73 | 84,046 | +0.24(+0.36%) |
Jan 26, 2017 | 65.40 | 65.54 | 65.15 | 65.50 | 171,631 | +0.11(+0.17%) |
Jan 25, 2017 | 65.47 | 65.60 | 65.21 | 65.39 | 126,256 | -0.51(-0.78%) |
Jan 24, 2017 | 66.12 | 66.28 | 65.72 | 65.90 | 239,441 | -0.34(-0.51%) |
Jan 23, 2017 | 65.87 | 66.53 | 65.85 | 66.24 | 147,573 | +0.45(+0.68%) |
Jan 20, 2017 | 65.83 | 65.96 | 65.52 | 65.79 | 515,958 | -0.12(-0.19%) |
Jan 19, 2017 | 65.98 | 66.06 | 65.64 | 65.92 | 755,384 | -0.29(-0.44%) |
Jan 18, 2017 | 66.61 | 66.63 | 66.16 | 66.21 | 223,188 | -0.63(-0.95%) |
Jan 17, 2017 | 66.89 | 66.99 | 66.61 | 66.84 | 761,030 | +0.48(+0.73%) |
Jan 13, 2017 | 66.36 | 66.36 | 66.36 | 0 | -0.35(-0.52%) | |
Jan 12, 2017 | 66.94 | 67.19 | 66.67 | 66.70 | 991,377 | -0.01(-0.02%) |
Jan 11, 2017 | 66.56 | 66.90 | 66.35 | 66.72 | 141,644 | +0.21(+0.32%) |
Jan 10, 2017 | 66.50 | 66.67 | 66.41 | 66.50 | 138,937 | -0.06(-0.09%) |
Jan 09, 2017 | 66.57 | 66.71 | 66.42 | 66.56 | 165,420 | +0.35(+0.52%) |
Jan 06, 2017 | 66.44 | 66.61 | 66.20 | 66.22 | 329,110 | -0.51(-0.77%) |
Jan 05, 2017 | 66.08 | 66.81 | 66.03 | 66.73 | 401,502 | +0.76(+1.16%) |
Jan 04, 2017 | 65.78 | 66.00 | 65.69 | 65.97 | 252,516 | +0.23(+0.35%) |
Jan 03, 2017 | 65.06 | 65.83 | 65.02 | 65.74 | 301,365 | +0.26(+0.39%) |
Dec 30, 2016 | 65.48 | 65.48 | 65.48 | 0 | +0.18(+0.27%) | |
Dec 29, 2016 | 65.21 | 65.42 | 65.14 | 65.31 | 170,363 | +0.33(+0.51%) |
Dec 28, 2016 | 64.76 | 65.20 | 64.73 | 64.98 | 163,491 | +0.33(+0.51%) |
Dec 27, 2016 | 64.55 | 64.73 | 64.51 | 64.65 | 120,802 | -0.23(-0.35%) |
Dec 23, 2016 | 64.87 | 64.87 | 64.87 | 0 | +0.18(+0.28%) | |
Dec 22, 2016 | 64.65 | 64.75 | 64.53 | 64.69 | 215,488 | -0.06(-0.10%) |
Dec 21, 2016 | 64.59 | 64.86 | 64.50 | 64.75 | 307,470 | +0.29(+0.45%) |
Dec 20, 2016 | 64.39 | 64.50 | 64.24 | 64.46 | 383,707 | -0.15(-0.23%) |
Dec 19, 2016 | 64.47 | 64.72 | 64.39 | 64.61 | 213,087 | +0.60(+0.94%) |
Dec 16, 2016 | 64.30 | 64.43 | 63.93 | 64.01 | 227,625 | -0.02(-0.03%) |
Dec 15, 2016 | 64.25 | 64.45 | 63.96 | 64.03 | 555,488 | +0.02(+0.03%) |
Dec 14, 2016 | 64.94 | 64.95 | 64.01 | 64.01 | 671,150 | -0.39(-0.61%) |
Dec 13, 2016 | 64.48 | 64.61 | 64.18 | 64.40 | 211,152 | +0.26(+0.41%) |
Dec 12, 2016 | 63.97 | 64.29 | 63.83 | 64.14 | 489,663 | -0.06(-0.09%) |
Dec 09, 2016 | 64.48 | 64.66 | 64.00 | 64.20 | 412,221 | -0.45(-0.70%) |
Dec 08, 2016 | 64.75 | 64.87 | 64.56 | 64.65 | 359,414 | -0.63(-0.96%) |
Dec 07, 2016 | 65.01 | 65.37 | 64.96 | 65.28 | 355,266 | +0.50(+0.78%) |
Dec 06, 2016 | 64.87 | 65.05 | 64.70 | 64.78 | 315,781 | +0.02(+0.03%) |
Dec 05, 2016 | 64.40 | 65.11 | 64.32 | 64.75 | 466,727 | +0.06(+0.09%) |
Dec 02, 2016 | 64.40 | 64.88 | 64.40 | 64.70 | 619,589 | +0.45(+0.69%) |
Dec 01, 2016 | 64.20 | 64.32 | 63.75 | 64.25 | 1,871,824 | -0.60(-0.93%) |
Nov 30, 2016 | 64.81 | 65.14 | 64.56 | 64.85 | 827,971 | -0.69(-1.06%) |
Nov 29, 2016 | 65.29 | 65.68 | 65.21 | 65.54 | 127,679 | +0.22(+0.33%) |
Nov 28, 2016 | 65.06 | 65.35 | 65.06 | 65.32 | 112,760 | +0.36(+0.55%) |
Nov 25, 2016 | 65.19 | 65.19 | 64.84 | 64.97 | 68,923 | +0.17(+0.26%) |
Nov 23, 2016 | 64.80 | 64.80 | 64.80 | 0 | -0.23(-0.36%) | |
Nov 22, 2016 | 65.22 | 65.29 | 64.95 | 65.03 | 214,862 | +0.03(+0.04%) |
Nov 21, 2016 | 64.97 | 65.20 | 64.89 | 65.00 | 148,866 | +0.17(+0.27%) |
Nov 18, 2016 | 65.21 | 65.42 | 64.70 | 64.83 | 289,851 | -0.36(-0.55%) |
Nov 17, 2016 | 65.51 | 65.62 | 65.16 | 65.19 | 720,855 | -0.74(-1.12%) |
Nov 16, 2016 | 65.64 | 66.00 | 65.64 | 65.92 | 171,049 | +0.32(+0.49%) |
Nov 15, 2016 | 65.56 | 65.85 | 65.44 | 65.60 | 362,949 | +0.54(+0.83%) |
Nov 14, 2016 | 65.71 | 65.71 | 64.84 | 65.06 | 872,828 | -0.51(-0.78%) |
Nov 11, 2016 | 65.96 | 66.06 | 65.46 | 65.57 | 218,110 | -0.35(-0.53%) |
Nov 10, 2016 | 66.43 | 66.72 | 65.88 | 65.92 | 576,279 | -0.85(-1.28%) |
Nov 09, 2016 | 67.80 | 67.92 | 66.58 | 66.77 | 366,744 | -2.18(-3.16%) |
Nov 08, 2016 | 69.21 | 69.32 | 68.67 | 68.95 | 500,975 | -0.14(-0.20%) |
Nov 07, 2016 | 69.09 | 69.21 | 68.99 | 69.09 | 166,717 | -0.25(-0.37%) |
Nov 04, 2016 | 69.17 | 69.41 | 69.08 | 69.34 | 225,639 | +0.46(+0.67%) |
Nov 03, 2016 | 68.97 | 69.14 | 68.81 | 68.89 | 114,554 | -0.35(-0.51%) |
Nov 02, 2016 | 69.21 | 69.46 | 69.02 | 69.24 | 163,379 | +0.30(+0.43%) |
Nov 01, 2016 | 68.99 | 69.24 | 68.61 | 68.94 | 204,233 | -0.27(-0.40%) |
Oct 31, 2016 | 69.13 | 69.23 | 68.96 | 69.21 | 106,288 | +0.36(+0.52%) |
Oct 28, 2016 | 68.87 | 69.02 | 68.82 | 68.86 | 403,531 | -0.22(-0.32%) |
Oct 27, 2016 | 69.39 | 69.39 | 68.86 | 69.07 | 264,084 | -0.70(-1.01%) |
Oct 26, 2016 | 69.84 | 69.97 | 69.68 | 69.78 | 199,178 | -0.34(-0.49%) |
Oct 25, 2016 | 69.91 | 70.40 | 69.91 | 70.12 | 116,732 | -0.01(-0.01%) |
Oct 24, 2016 | 70.45 | 70.45 | 69.89 | 70.13 | 217,468 | -0.28(-0.40%) |
Oct 21, 2016 | 70.38 | 70.58 | 70.24 | 70.41 | 121,475 | +0.12(+0.17%) |
Oct 20, 2016 | 70.56 | 70.56 | 70.26 | 70.29 | 201,139 | +0.11(+0.16%) |
Oct 19, 2016 | 70.01 | 70.34 | 69.96 | 70.19 | 147,905 | +0.04(+0.05%) |
Oct 18, 2016 | 69.75 | 70.18 | 69.75 | 70.15 | 748,881 | +0.22(+0.31%) |
Oct 17, 2016 | 69.80 | 69.98 | 69.59 | 69.93 | 215,241 | +0.45(+0.65%) |
Oct 14, 2016 | 69.84 | 70.10 | 69.48 | 69.48 | 307,092 | -0.73(-1.03%) |
Oct 13, 2016 | 70.28 | 70.43 | 70.08 | 70.21 | 217,110 | +0.36(+0.51%) |
Oct 12, 2016 | 69.84 | 69.97 | 69.69 | 69.85 | 186,502 | -0.01(-0.02%) |
Oct 11, 2016 | 70.05 | 70.10 | 69.74 | 69.87 | 147,607 | -0.30(-0.42%) |
Oct 10, 2016 | 70.05 | 70.18 | 69.73 | 70.16 | 170,123 | -0.09(-0.13%) |
Oct 07, 2016 | 70.34 | 70.40 | 69.91 | 70.26 | 155,507 | +0.07(+0.09%) |
Oct 06, 2016 | 70.25 | 70.43 | 70.12 | 70.19 | 118,680 | -0.25(-0.35%) |
Oct 05, 2016 | 70.65 | 70.65 | 70.18 | 70.44 | 297,925 | -0.21(-0.30%) |
Oct 04, 2016 | 71.13 | 71.28 | 70.60 | 70.65 | 226,704 | -0.54(-0.76%) |
Oct 03, 2016 | 71.46 | 71.55 | 71.17 | 71.19 | 286,184 | -0.21(-0.29%) |
Sep 30, 2016 | 71.67 | 71.76 | 71.11 | 71.40 | 1,046,082 | -0.36(-0.50%) |
Sep 29, 2016 | 71.37 | 71.83 | 71.33 | 71.76 | 186,137 | +0.20(+0.28%) |
Sep 28, 2016 | 71.74 | 71.89 | 71.53 | 71.56 | 1,809,564 | -0.11(-0.15%) |
Sep 27, 2016 | 71.70 | 71.80 | 71.49 | 71.67 | 387,619 | +0.33(+0.46%) |
Sep 26, 2016 | 71.21 | 71.45 | 71.17 | 71.34 | 273,758 | +0.22(+0.31%) |
Sep 23, 2016 | 71.31 | 71.34 | 71.11 | 71.13 | 430,210 | -0.14(-0.20%) |
Sep 22, 2016 | 71.16 | 71.40 | 71.08 | 71.27 | 1,472,163 | +0.48(+0.68%) |
Sep 21, 2016 | 70.16 | 70.81 | 70.05 | 70.79 | 571,641 | +0.63(+0.90%) |
Sep 20, 2016 | 70.24 | 70.46 | 70.10 | 70.16 | 101,644 | +0.25(+0.35%) |
Sep 19, 2016 | 69.95 | 70.10 | 69.84 | 69.92 | 100,513 | +0.10(+0.15%) |
Sep 16, 2016 | 69.93 | 70.14 | 69.66 | 69.82 | 118,673 | +0.22(+0.32%) |
Sep 15, 2016 | 69.56 | 69.81 | 69.40 | 69.59 | 238,615 | -0.21(-0.30%) |
Sep 14, 2016 | 69.74 | 70.08 | 69.61 | 69.80 | 208,846 | +0.04(+0.06%) |
Sep 13, 2016 | 70.35 | 70.42 | 69.40 | 69.76 | 264,223 | -0.52(-0.74%) |
Sep 12, 2016 | 70.19 | 70.42 | 70.03 | 70.28 | 201,031 | +0.00(+0.00%) |
Sep 09, 2016 | 70.74 | 70.84 | 70.16 | 70.28 | 537,692 | -1.04(-1.46%) |
Sep 08, 2016 | 71.89 | 71.98 | 71.16 | 71.32 | 398,095 | -0.79(-1.09%) |
Sep 07, 2016 | 72.54 | 72.54 | 72.06 | 72.11 | 293,901 | +0.04(+0.05%) |
Sep 06, 2016 | 71.69 | 72.26 | 71.64 | 72.08 | 197,767 | +0.33(+0.46%) |
Sep 02, 2016 | 71.85 | 71.74 | 71.74 | 71.74 | 487,596 | -0.30(-0.42%) |
Sep 01, 2016 | 71.64 | 72.15 | 71.59 | 72.05 | 153,785 | +0.00(+0.00%) |
Aug 31, 2016 | 72.01 | 72.23 | 71.87 | 72.05 | 161,465 | -0.01(-0.01%) |
Aug 30, 2016 | 72.34 | 72.34 | 72.04 | 72.05 | 142,124 | -0.18(-0.25%) |
Aug 29, 2016 | 72.02 | 72.30 | 71.91 | 72.23 | 118,018 | +0.69(+0.96%) |
Aug 26, 2016 | 72.09 | 72.38 | 71.41 | 71.55 | 304,038 | -0.28(-0.39%) |
Aug 25, 2016 | 71.91 | 72.17 | 71.77 | 71.83 | 157,875 | -0.22(-0.30%) |
Aug 24, 2016 | 72.23 | 72.32 | 71.98 | 72.05 | 233,422 | -0.11(-0.15%) |
Aug 23, 2016 | 72.31 | 72.36 | 72.02 | 72.15 | 126,486 | +0.20(+0.28%) |
Aug 22, 2016 | 71.99 | 72.19 | 71.77 | 71.95 | 217,578 | +0.33(+0.46%) |
Aug 19, 2016 | 71.58 | 71.67 | 71.36 | 71.62 | 255,836 | -0.30(-0.42%) |
Aug 18, 2016 | 71.84 | 72.02 | 71.64 | 71.92 | 100,535 | +0.25(+0.35%) |
Aug 17, 2016 | 71.53 | 71.80 | 71.47 | 71.67 | 168,448 | +0.26(+0.36%) |
Aug 16, 2016 | 71.69 | 71.72 | 71.30 | 71.41 | 133,508 | -0.15(-0.21%) |
Aug 15, 2016 | 71.89 | 71.91 | 71.55 | 71.56 | 183,313 | -0.43(-0.59%) |
Aug 12, 2016 | 72.08 | 72.20 | 71.82 | 71.99 | 270,548 | +0.54(+0.76%) |
Aug 11, 2016 | 71.99 | 71.99 | 71.27 | 71.45 | 226,281 | -0.51(-0.70%) |
Aug 10, 2016 | 71.78 | 72.01 | 71.58 | 71.95 | 213,249 | +0.38(+0.52%) |
Aug 09, 2016 | 71.27 | 71.64 | 71.18 | 71.58 | 128,126 | +0.54(+0.76%) |
Aug 08, 2016 | 70.85 | 71.20 | 70.67 | 71.04 | 245,456 | +0.12(+0.17%) |
Aug 05, 2016 | 71.33 | 71.35 | 70.85 | 70.91 | 201,602 | -0.52(-0.73%) |
Aug 04, 2016 | 71.39 | 71.58 | 71.26 | 71.43 | 335,543 | +0.58(+0.83%) |
Aug 03, 2016 | 71.07 | 71.12 | 70.51 | 70.85 | 208,606 | -0.06(-0.08%) |
Aug 02, 2016 | 70.92 | 71.38 | 70.78 | 70.91 | 375,846 | -0.68(-0.95%) |
Aug 01, 2016 | 71.75 | 72.26 | 71.52 | 71.58 | 307,017 | -0.69(-0.95%) |
Jul 29, 2016 | 71.81 | 72.29 | 71.73 | 72.27 | 152,877 | +0.50(+0.69%) |
Jul 28, 2016 | 71.64 | 71.92 | 71.49 | 71.78 | 103,635 | -0.04(-0.06%) |
Jul 27, 2016 | 71.46 | 71.96 | 71.35 | 71.82 | 231,254 | +0.60(+0.85%) |
Jul 26, 2016 | 71.48 | 71.48 | 71.03 | 71.22 | 118,609 | +0.06(+0.09%) |
Jul 25, 2016 | 71.36 | 71.43 | 71.06 | 71.15 | 935,613 | -0.17(-0.24%) |
Jul 22, 2016 | 70.95 | 71.43 | 70.79 | 71.32 | 270,491 | +0.22(+0.31%) |
Jul 21, 2016 | 70.65 | 71.19 | 70.49 | 71.10 | 311,236 | -0.01(-0.01%) |
Jul 20, 2016 | 71.10 | 71.21 | 70.88 | 71.11 | 150,434 | -0.22(-0.30%) |
Jul 19, 2016 | 71.24 | 71.39 | 71.04 | 71.32 | 203,305 | +0.37(+0.53%) |
Jul 18, 2016 | 71.30 | 71.43 | 70.80 | 70.95 | 279,999 | -0.10(-0.14%) |
Jul 15, 2016 | 71.36 | 71.36 | 70.88 | 71.05 | 534,632 | -0.43(-0.60%) |
Jul 14, 2016 | 71.51 | 71.72 | 71.41 | 71.48 | 163,710 | -0.58(-0.81%) |
Jul 13, 2016 | 71.95 | 72.11 | 71.78 | 72.06 | 331,065 | +0.68(+0.95%) |
Jul 12, 2016 | 71.76 | 71.95 | 71.29 | 71.39 | 6,887,237 | -1.19(-1.64%) |
Jul 11, 2016 | 72.78 | 72.85 | 72.35 | 72.58 | 193,655 | -0.27(-0.38%) |
Jul 08, 2016 | 72.48 | 72.85 | 72.35 | 72.85 | 302,994 | +0.61(+0.85%) |
Jul 07, 2016 | 72.18 | 72.30 | 71.96 | 72.24 | 427,200 | -0.09(-0.12%) |
Jul 06, 2016 | 72.39 | 72.51 | 71.96 | 72.33 | 434,431 | +0.24(+0.34%) |
Jul 05, 2016 | 72.00 | 72.23 | 71.72 | 72.08 | 265,229 | +0.77(+1.08%) |
Jul 01, 2016 | 71.35 | 71.31 | 71.31 | 71.31 | 266,273 | +0.96(+1.36%) |
Jun 30, 2016 | 70.41 | 70.67 | 70.14 | 70.35 | 280,248 | +0.13(+0.18%) |
Jun 29, 2016 | 70.67 | 70.79 | 70.13 | 70.22 | 727,500 | -0.46(-0.65%) |
Jun 28, 2016 | 70.36 | 70.71 | 70.26 | 70.68 | 237,411 | +0.52(+0.75%) |
Jun 27, 2016 | 69.97 | 70.35 | 69.70 | 70.16 | 224,533 | +1.08(+1.57%) |
Jun 24, 2016 | 69.32 | 69.42 | 68.89 | 69.07 | 206,163 | +0.87(+1.27%) |
Jun 23, 2016 | 68.33 | 68.50 | 68.17 | 68.20 | 328,169 | -0.36(-0.52%) |
Jun 22, 2016 | 68.52 | 68.76 | 68.41 | 68.56 | 443,008 | +0.16(+0.24%) |
Jun 21, 2016 | 68.69 | 68.88 | 68.40 | 68.40 | 208,803 | -0.19(-0.28%) |
Jun 20, 2016 | 68.71 | 68.83 | 68.52 | 68.59 | 227,135 | -0.39(-0.57%) |
Jun 17, 2016 | 69.30 | 69.40 | 68.84 | 68.99 | 175,735 | -0.49(-0.70%) |
Jun 16, 2016 | 69.58 | 69.78 | 69.26 | 69.47 | 117,822 | +0.24(+0.34%) |
Jun 15, 2016 | 69.04 | 69.45 | 68.88 | 69.24 | 240,158 | +0.32(+0.46%) |
Jun 14, 2016 | 69.27 | 69.35 | 68.88 | 68.92 | 187,089 | -0.09(-0.12%) |
Jun 13, 2016 | 68.97 | 69.17 | 68.88 | 69.01 | 1,373,343 | +0.19(+0.28%) |
Jun 10, 2016 | 68.86 | 69.09 | 68.64 | 68.81 | 79,524 | +0.11(+0.17%) |
Jun 09, 2016 | 68.81 | 68.86 | 68.51 | 68.70 | 193,792 | +0.22(+0.31%) |
Jun 08, 2016 | 68.36 | 68.52 | 68.18 | 68.48 | 104,810 | +0.32(+0.47%) |
Jun 07, 2016 | 68.15 | 68.29 | 68.11 | 68.16 | 387,110 | +0.22(+0.33%) |
Jun 06, 2016 | 68.15 | 68.20 | 67.87 | 67.94 | 207,964 | -0.22(-0.33%) |
Jun 03, 2016 | 68.01 | 68.16 | 67.63 | 68.16 | 150,291 | +0.72(+1.06%) |
Jun 02, 2016 | 66.95 | 67.57 | 66.95 | 67.44 | 134,425 | +0.42(+0.62%) |
Jun 01, 2016 | 67.25 | 67.41 | 66.92 | 67.03 | 233,338 | +0.12(+0.17%) |
May 31, 2016 | 66.55 | 67.02 | 66.52 | 66.91 | 175,198 | +0.04(+0.06%) |
May 27, 2016 | 67.05 | 66.87 | 66.87 | 66.87 | 100,104 | +0.00(+0.00%) |
May 26, 2016 | 66.56 | 67.02 | 66.56 | 66.87 | 305,898 | +0.36(+0.55%) |
May 25, 2016 | 66.73 | 66.73 | 66.38 | 66.50 | 323,218 | -0.16(-0.25%) |
May 24, 2016 | 66.82 | 66.82 | 66.53 | 66.67 | 182,085 | -0.18(-0.27%) |
May 23, 2016 | 66.93 | 67.03 | 66.70 | 66.85 | 129,106 | +0.06(+0.10%) |
May 20, 2016 | 66.62 | 66.94 | 66.52 | 66.78 | 112,476 | +0.21(+0.31%) |
May 19, 2016 | 66.61 | 66.85 | 66.50 | 66.58 | 224,021 | +0.03(+0.04%) |
May 18, 2016 | 67.22 | 67.22 | 66.47 | 66.55 | 215,625 | -0.92(-1.37%) |
May 17, 2016 | 67.44 | 67.71 | 67.38 | 67.47 | 182,615 | +0.03(+0.04%) |
May 16, 2016 | 67.63 | 67.68 | 67.38 | 67.44 | 130,626 | -0.38(-0.56%) |
May 13, 2016 | 67.46 | 67.85 | 67.46 | 67.82 | 144,421 | +0.30(+0.45%) |
May 12, 2016 | 67.36 | 67.57 | 67.35 | 67.52 | 149,681 | -0.15(-0.22%) |
May 11, 2016 | 67.45 | 67.80 | 67.31 | 67.67 | 280,496 | +0.44(+0.66%) |
May 10, 2016 | 67.23 | 67.48 | 67.19 | 67.23 | 551,044 | -0.14(-0.20%) |
May 09, 2016 | 67.26 | 67.45 | 67.13 | 67.36 | 174,906 | -0.04(-0.05%) |
May 06, 2016 | 67.43 | 67.55 | 67.26 | 67.40 | 228,118 | -0.26(-0.39%) |
May 05, 2016 | 67.21 | 67.68 | 67.05 | 67.66 | 247,151 | +0.52(+0.78%) |
May 04, 2016 | 66.99 | 67.14 | 66.76 | 67.14 | 133,900 | +0.16(+0.25%) |
May 03, 2016 | 67.05 | 67.17 | 66.88 | 66.98 | 220,343 | +0.44(+0.67%) |
May 02, 2016 | 66.74 | 66.90 | 66.52 | 66.53 | 168,821 | -0.34(-0.50%) |
Apr 29, 2016 | 66.61 | 66.99 | 66.54 | 66.87 | 167,829 | +0.08(+0.12%) |
Apr 28, 2016 | 66.56 | 66.94 | 66.35 | 66.79 | 164,255 | +0.19(+0.28%) |
Apr 27, 2016 | 66.19 | 66.66 | 66.09 | 66.61 | 340,129 | +0.66(+0.99%) |
Apr 26, 2016 | 66.23 | 66.27 | 65.73 | 65.95 | 298,608 | -0.18(-0.27%) |
Apr 25, 2016 | 66.48 | 66.61 | 66.07 | 66.13 | 381,923 | -0.56(-0.84%) |
Apr 22, 2016 | 66.61 | 66.80 | 66.45 | 66.69 | 211,441 | +0.21(+0.32%) |
Apr 21, 2016 | 66.51 | 66.64 | 66.36 | 66.48 | 320,356 | -0.26(-0.38%) |
Apr 20, 2016 | 67.15 | 67.38 | 66.70 | 66.73 | 422,709 | -0.41(-0.61%) |
Apr 19, 2016 | 66.99 | 67.19 | 66.75 | 67.14 | 218,768 | +0.11(+0.16%) |
Apr 18, 2016 | 66.82 | 67.12 | 66.71 | 67.03 | 343,798 | +0.12(+0.18%) |
Apr 15, 2016 | 66.75 | 67.05 | 66.74 | 66.91 | 119,683 | +0.39(+0.58%) |
Apr 14, 2016 | 66.48 | 66.66 | 66.36 | 66.53 | 262,790 | -0.05(-0.08%) |
Apr 13, 2016 | 66.37 | 66.67 | 66.26 | 66.58 | 255,417 | +0.21(+0.31%) |
Apr 12, 2016 | 66.59 | 66.67 | 66.29 | 66.37 | 486,725 | -0.42(-0.63%) |
Apr 11, 2016 | 66.76 | 67.00 | 66.68 | 66.79 | 382,592 | -0.18(-0.27%) |
Apr 08, 2016 | 67.02 | 67.21 | 66.79 | 66.97 | 176,084 | -0.24(-0.35%) |
Apr 07, 2016 | 67.02 | 67.30 | 66.97 | 67.20 | 257,174 | +0.54(+0.81%) |
Apr 06, 2016 | 66.73 | 66.74 | 66.42 | 66.66 | 172,185 | -0.18(-0.27%) |
Apr 05, 2016 | 66.82 | 66.93 | 66.66 | 66.84 | 171,332 | +0.46(+0.70%) |
Apr 04, 2016 | 66.44 | 66.51 | 66.27 | 66.38 | 357,731 | +0.00(+0.00%) |