Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.04 | 80.70 | 79.39 | 79.72 | 306,510 | -0.55(-0.69%) |
Mar 30, 2017 | 80.85 | 81.17 | 80.15 | 80.27 | 240,034 | -0.45(-0.56%) |
Mar 29, 2017 | 80.20 | 81.11 | 79.83 | 80.72 | 422,130 | +0.52(+0.65%) |
Mar 28, 2017 | 78.90 | 80.34 | 78.90 | 80.20 | 315,451 | +1.23(+1.56%) |
Mar 27, 2017 | 78.93 | 80.07 | 78.25 | 78.97 | 431,260 | +0.03(+0.04%) |
Mar 24, 2017 | 77.75 | 79.46 | 77.74 | 78.94 | 478,449 | +1.34(+1.73%) |
Mar 23, 2017 | 77.92 | 78.74 | 77.45 | 77.60 | 479,748 | -0.48(-0.61%) |
Mar 22, 2017 | 77.46 | 78.31 | 77.16 | 78.08 | 752,259 | +0.30(+0.39%) |
Mar 21, 2017 | 79.00 | 80.56 | 77.55 | 77.78 | 912,340 | -1.12(-1.42%) |
Mar 20, 2017 | 79.94 | 80.58 | 78.88 | 78.90 | 354,073 | -0.85(-1.07%) |
Mar 17, 2017 | 80.15 | 80.50 | 79.58 | 79.75 | 388,914 | -0.39(-0.49%) |
Mar 16, 2017 | 81.25 | 81.43 | 80.08 | 80.14 | 253,783 | -0.94(-1.16%) |
Mar 15, 2017 | 79.22 | 81.33 | 79.04 | 81.08 | 693,951 | +1.71(+2.15%) |
Mar 14, 2017 | 79.77 | 80.12 | 79.11 | 79.37 | 560,925 | -0.60(-0.75%) |
Mar 13, 2017 | 80.94 | 80.95 | 79.83 | 79.97 | 310,019 | -0.71(-0.88%) |
Mar 10, 2017 | 81.08 | 81.08 | 79.36 | 80.68 | 907,889 | +0.32(+0.40%) |
Mar 09, 2017 | 81.70 | 82.37 | 79.74 | 80.36 | 557,994 | -0.95(-1.17%) |
Mar 08, 2017 | 82.57 | 82.57 | 80.84 | 81.31 | 554,370 | -0.76(-0.93%) |
Mar 07, 2017 | 81.75 | 83.14 | 80.67 | 82.07 | 359,505 | -0.17(-0.21%) |
Mar 06, 2017 | 82.71 | 83.22 | 81.96 | 82.24 | 295,059 | -1.23(-1.47%) |
Mar 03, 2017 | 83.71 | 84.87 | 83.02 | 83.47 | 554,714 | -0.25(-0.30%) |
Mar 02, 2017 | 84.00 | 84.09 | 83.48 | 83.72 | 263,076 | -0.42(-0.50%) |
Mar 01, 2017 | 84.57 | 85.09 | 83.79 | 84.14 | 364,893 | +0.37(+0.44%) |
Feb 28, 2017 | 84.81 | 84.81 | 82.87 | 83.77 | 509,339 | -0.85(-1.00%) |
Feb 27, 2017 | 83.73 | 84.89 | 83.04 | 84.62 | 261,624 | +0.62(+0.74%) |
Feb 24, 2017 | 85.12 | 85.34 | 83.41 | 84.00 | 323,356 | -1.35(-1.58%) |
Feb 23, 2017 | 84.56 | 85.45 | 84.24 | 85.35 | 496,272 | +0.35(+0.41%) |
Feb 22, 2017 | 83.83 | 85.32 | 83.57 | 85.00 | 526,104 | +0.17(+0.20%) |
Feb 21, 2017 | 85.43 | 86.49 | 84.26 | 84.83 | 497,078 | -0.85(-0.99%) |
Feb 17, 2017 | 85.68 | 85.68 | 85.68 | 0 | -2.10(-2.39%) | |
Feb 16, 2017 | 85.66 | 88.05 | 85.03 | 87.78 | 573,287 | +2.11(+2.46%) |
Feb 15, 2017 | 86.67 | 86.97 | 84.53 | 85.67 | 419,197 | -0.75(-0.87%) |
Feb 14, 2017 | 84.73 | 87.27 | 84.55 | 86.42 | 624,614 | +1.71(+2.02%) |
Feb 13, 2017 | 86.52 | 86.52 | 84.56 | 84.71 | 277,031 | -1.72(-1.99%) |
Feb 10, 2017 | 86.15 | 86.62 | 85.25 | 86.43 | 225,471 | +0.17(+0.20%) |
Feb 09, 2017 | 85.41 | 86.57 | 84.38 | 86.26 | 371,621 | +0.96(+1.13%) |
Feb 08, 2017 | 84.12 | 85.35 | 83.90 | 85.30 | 276,888 | +1.23(+1.46%) |
Feb 07, 2017 | 84.60 | 84.69 | 83.52 | 84.07 | 326,861 | -0.66(-0.78%) |
Feb 06, 2017 | 85.10 | 85.18 | 84.51 | 84.73 | 253,586 | -0.55(-0.64%) |
Feb 03, 2017 | 84.54 | 85.34 | 83.98 | 85.28 | 210,229 | +1.00(+1.19%) |
Feb 02, 2017 | 84.49 | 84.73 | 80.41 | 84.28 | 242,051 | -0.60(-0.71%) |
Feb 01, 2017 | 84.43 | 85.15 | 83.54 | 84.88 | 433,705 | +0.82(+0.98%) |
Jan 31, 2017 | 81.12 | 84.36 | 80.60 | 84.06 | 365,427 | +2.59(+3.18%) |
Jan 30, 2017 | 81.42 | 82.04 | 81.00 | 81.47 | 187,262 | -0.51(-0.62%) |
Jan 27, 2017 | 81.70 | 82.25 | 81.44 | 81.98 | 230,998 | +0.68(+0.84%) |
Jan 26, 2017 | 81.01 | 81.55 | 80.43 | 81.30 | 185,869 | -0.01(-0.01%) |
Jan 25, 2017 | 79.70 | 81.69 | 78.94 | 81.31 | 378,424 | +1.34(+1.68%) |
Jan 24, 2017 | 79.83 | 80.31 | 77.87 | 79.97 | 372,048 | +0.50(+0.63%) |
Jan 23, 2017 | 80.21 | 80.86 | 79.40 | 79.47 | 399,792 | -0.60(-0.75%) |
Jan 20, 2017 | 79.80 | 80.63 | 79.24 | 80.07 | 455,910 | -0.67(-0.83%) |
Jan 19, 2017 | 80.39 | 81.77 | 79.77 | 80.74 | 441,345 | -0.08(-0.10%) |
Jan 18, 2017 | 81.19 | 81.72 | 79.87 | 80.82 | 668,820 | +0.07(+0.09%) |
Jan 17, 2017 | 82.21 | 82.22 | 80.32 | 80.75 | 399,748 | -1.34(-1.63%) |
Jan 13, 2017 | 82.09 | 82.09 | 82.09 | 0 | -1.42(-1.70%) | |
Jan 12, 2017 | 82.00 | 83.80 | 81.90 | 83.51 | 405,799 | +1.31(+1.59%) |
Jan 11, 2017 | 81.84 | 82.39 | 80.81 | 82.20 | 410,907 | +0.24(+0.29%) |
Jan 10, 2017 | 80.80 | 84.14 | 80.79 | 81.96 | 756,200 | +1.59(+1.98%) |
Jan 09, 2017 | 78.86 | 80.95 | 78.86 | 80.37 | 517,387 | +1.72(+2.19%) |
Jan 06, 2017 | 75.72 | 78.72 | 75.68 | 78.65 | 658,289 | +2.44(+3.20%) |
Jan 05, 2017 | 76.48 | 77.31 | 75.75 | 76.21 | 349,171 | -0.61(-0.79%) |
Jan 04, 2017 | 74.99 | 77.15 | 74.51 | 76.82 | 396,571 | +2.11(+2.82%) |
Jan 03, 2017 | 75.82 | 76.15 | 74.30 | 74.71 | 283,334 | -0.49(-0.65%) |
Dec 30, 2016 | 75.20 | 75.20 | 75.20 | 0 | +0.13(+0.17%) | |
Dec 29, 2016 | 74.00 | 75.19 | 73.93 | 75.07 | 92,496 | +0.60(+0.81%) |
Dec 28, 2016 | 74.92 | 75.39 | 74.35 | 74.47 | 150,426 | -0.79(-1.05%) |
Dec 27, 2016 | 75.87 | 76.00 | 75.17 | 75.26 | 155,009 | -0.20(-0.27%) |
Dec 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | -1.10(-1.44%) | |
Dec 22, 2016 | 77.01 | 77.76 | 76.48 | 76.56 | 618,884 | -0.20(-0.26%) |
Dec 21, 2016 | 75.80 | 77.13 | 75.46 | 76.76 | 453,019 | +1.17(+1.55%) |
Dec 20, 2016 | 74.53 | 75.86 | 73.94 | 75.59 | 396,893 | +0.97(+1.30%) |
Dec 19, 2016 | 75.09 | 75.19 | 74.12 | 74.62 | 433,419 | -0.39(-0.52%) |
Dec 16, 2016 | 77.34 | 77.82 | 73.76 | 75.01 | 751,040 | -2.52(-3.25%) |
Dec 15, 2016 | 75.91 | 77.69 | 75.31 | 77.53 | 431,613 | +1.60(+2.11%) |
Dec 14, 2016 | 76.31 | 76.99 | 75.75 | 75.93 | 331,597 | -0.67(-0.87%) |
Dec 13, 2016 | 76.97 | 77.39 | 75.91 | 76.60 | 278,762 | +0.04(+0.05%) |
Dec 12, 2016 | 76.61 | 77.07 | 75.95 | 76.56 | 226,917 | +0.13(+0.17%) |
Dec 09, 2016 | 77.00 | 77.76 | 76.10 | 76.43 | 378,429 | -0.06(-0.08%) |
Dec 08, 2016 | 75.60 | 76.72 | 75.01 | 76.49 | 424,710 | +0.46(+0.61%) |
Dec 07, 2016 | 76.08 | 76.69 | 75.05 | 76.03 | 436,435 | -0.34(-0.45%) |
Dec 06, 2016 | 75.47 | 76.48 | 74.63 | 76.37 | 440,803 | +0.46(+0.61%) |
Dec 05, 2016 | 75.81 | 76.36 | 75.35 | 75.91 | 291,846 | +0.66(+0.88%) |
Dec 02, 2016 | 74.25 | 75.81 | 74.25 | 75.25 | 476,495 | +0.91(+1.22%) |
Dec 01, 2016 | 75.45 | 76.17 | 74.02 | 74.34 | 506,029 | -1.30(-1.72%) |
Nov 30, 2016 | 77.62 | 77.87 | 74.87 | 75.64 | 618,111 | -1.26(-1.64%) |
Nov 29, 2016 | 75.86 | 77.17 | 75.86 | 76.90 | 503,018 | +0.70(+0.92%) |
Nov 28, 2016 | 76.82 | 77.55 | 75.42 | 76.20 | 596,688 | -0.29(-0.38%) |
Nov 25, 2016 | 76.08 | 76.68 | 75.93 | 76.49 | 210,905 | +0.40(+0.53%) |
Nov 23, 2016 | 76.09 | 76.09 | 76.09 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 76.26 | 76.87 | 75.22 | 76.06 | 387,674 | -0.35(-0.46%) |
Nov 21, 2016 | 76.56 | 76.87 | 75.89 | 76.41 | 336,285 | +0.20(+0.26%) |
Nov 18, 2016 | 77.15 | 77.38 | 75.60 | 76.21 | 385,967 | -1.01(-1.31%) |
Nov 17, 2016 | 77.06 | 78.17 | 76.21 | 77.22 | 551,089 | +0.16(+0.21%) |
Nov 16, 2016 | 79.76 | 80.13 | 76.94 | 77.06 | 663,291 | -2.93(-3.66%) |
Nov 15, 2016 | 80.54 | 80.54 | 79.71 | 79.99 | 309,003 | -0.84(-1.04%) |
Nov 14, 2016 | 80.20 | 80.99 | 79.72 | 80.83 | 497,631 | +0.64(+0.80%) |
Nov 11, 2016 | 82.46 | 82.68 | 80.01 | 80.19 | 504,804 | -2.05(-2.49%) |
Nov 10, 2016 | 82.50 | 82.96 | 80.84 | 82.24 | 762,521 | -0.03(-0.04%) |
Nov 09, 2016 | 78.56 | 83.00 | 78.54 | 82.27 | 974,637 | +4.30(+5.51%) |
Nov 08, 2016 | 76.49 | 78.09 | 75.93 | 77.97 | 608,851 | +1.32(+1.72%) |
Nov 07, 2016 | 76.30 | 77.37 | 76.12 | 76.65 | 757,444 | +0.20(+0.26%) |
Nov 04, 2016 | 77.08 | 78.10 | 76.31 | 76.45 | 557,829 | -0.23(-0.30%) |
Nov 03, 2016 | 76.64 | 77.61 | 76.61 | 76.68 | 470,639 | -0.13(-0.17%) |
Nov 02, 2016 | 77.64 | 78.26 | 76.25 | 76.81 | 553,129 | -0.59(-0.76%) |
Nov 01, 2016 | 79.00 | 79.04 | 75.89 | 77.40 | 1,238,289 | -2.88(-3.59%) |
Oct 31, 2016 | 81.13 | 81.68 | 80.19 | 80.28 | 491,472 | -0.04(-0.05%) |
Oct 28, 2016 | 80.02 | 81.42 | 78.52 | 80.32 | 425,020 | -0.16(-0.20%) |
Oct 27, 2016 | 80.68 | 81.16 | 79.95 | 80.48 | 403,905 | -0.94(-1.15%) |
Oct 26, 2016 | 82.25 | 83.51 | 81.36 | 81.42 | 406,399 | -1.62(-1.95%) |
Oct 25, 2016 | 83.97 | 84.87 | 82.56 | 83.04 | 423,721 | -2.00(-2.35%) |
Oct 24, 2016 | 85.15 | 85.74 | 84.46 | 85.04 | 592,438 | +0.50(+0.59%) |
Oct 21, 2016 | 84.63 | 85.09 | 82.66 | 84.54 | 963,127 | -0.19(-0.22%) |
Oct 20, 2016 | 79.95 | 84.90 | 79.41 | 84.73 | 1,150,934 | +6.28(+8.01%) |
Oct 19, 2016 | 78.83 | 78.85 | 77.91 | 78.45 | 467,667 | -0.49(-0.62%) |
Oct 18, 2016 | 78.30 | 79.73 | 78.22 | 78.94 | 478,270 | +1.64(+2.12%) |
Oct 17, 2016 | 77.11 | 77.76 | 76.87 | 77.30 | 236,329 | +0.24(+0.31%) |
Oct 14, 2016 | 78.65 | 78.84 | 76.53 | 77.06 | 403,733 | +0.02(+0.03%) |
Oct 13, 2016 | 76.09 | 77.66 | 76.09 | 77.04 | 332,574 | +0.40(+0.52%) |
Oct 12, 2016 | 77.12 | 77.77 | 76.50 | 76.64 | 286,274 | -0.76(-0.98%) |
Oct 11, 2016 | 79.20 | 79.43 | 76.99 | 77.40 | 785,785 | -1.62(-2.05%) |
Oct 10, 2016 | 78.49 | 79.80 | 78.26 | 79.02 | 226,614 | +0.05(+0.06%) |
Oct 07, 2016 | 77.90 | 79.08 | 77.59 | 78.97 | 298,136 | +0.91(+1.17%) |
Oct 06, 2016 | 77.46 | 78.14 | 76.40 | 78.06 | 349,669 | +0.58(+0.75%) |
Oct 05, 2016 | 76.73 | 78.00 | 76.51 | 77.48 | 318,928 | +0.91(+1.19%) |
Oct 04, 2016 | 76.99 | 77.58 | 76.43 | 76.57 | 397,099 | -0.01(-0.01%) |
Oct 03, 2016 | 77.49 | 77.58 | 76.48 | 76.58 | 312,479 | -0.79(-1.02%) |
Sep 30, 2016 | 76.49 | 77.71 | 76.19 | 77.37 | 402,480 | +1.25(+1.64%) |
Sep 29, 2016 | 77.40 | 77.84 | 75.72 | 76.12 | 380,098 | -1.16(-1.50%) |
Sep 28, 2016 | 77.25 | 77.49 | 77.01 | 77.28 | 302,244 | -0.01(-0.01%) |
Sep 27, 2016 | 75.88 | 77.40 | 75.60 | 77.29 | 279,608 | +1.30(+1.71%) |
Sep 26, 2016 | 76.56 | 76.63 | 75.19 | 75.99 | 244,369 | -0.49(-0.64%) |
Sep 23, 2016 | 75.89 | 77.02 | 74.93 | 76.48 | 331,137 | +0.00(+0.00%) |
Sep 22, 2016 | 76.00 | 76.73 | 75.30 | 76.48 | 696,493 | +0.59(+0.78%) |
Sep 21, 2016 | 76.25 | 76.68 | 74.76 | 75.89 | 365,439 | -0.29(-0.38%) |
Sep 20, 2016 | 75.39 | 76.48 | 75.35 | 76.18 | 236,337 | +0.97(+1.29%) |
Sep 19, 2016 | 75.67 | 77.00 | 75.17 | 75.21 | 494,730 | -0.48(-0.63%) |
Sep 16, 2016 | 76.26 | 76.29 | 74.88 | 75.69 | 406,447 | -0.91(-1.19%) |
Sep 15, 2016 | 76.08 | 76.93 | 74.92 | 76.60 | 220,535 | +0.27(+0.35%) |
Sep 14, 2016 | 75.76 | 76.59 | 75.36 | 76.33 | 248,073 | +0.46(+0.61%) |
Sep 13, 2016 | 76.12 | 76.59 | 74.80 | 75.87 | 139,978 | -0.86(-1.12%) |
Sep 12, 2016 | 75.00 | 76.81 | 74.37 | 76.73 | 258,412 | +1.59(+2.12%) |
Sep 09, 2016 | 75.90 | 76.09 | 74.26 | 75.14 | 261,253 | -1.28(-1.67%) |
Sep 08, 2016 | 76.29 | 76.78 | 75.99 | 76.42 | 307,271 | -0.16(-0.21%) |
Sep 07, 2016 | 75.59 | 76.68 | 75.23 | 76.58 | 369,959 | +1.45(+1.93%) |
Sep 06, 2016 | 77.03 | 78.47 | 75.03 | 75.13 | 430,201 | -2.01(-2.61%) |
Sep 02, 2016 | 76.93 | 77.14 | 77.14 | 77.14 | 347,500 | +0.29(+0.38%) |
Sep 01, 2016 | 77.00 | 77.25 | 76.22 | 76.85 | 332,408 | +0.06(+0.08%) |
Aug 31, 2016 | 76.70 | 76.99 | 76.09 | 76.79 | 297,035 | +0.04(+0.05%) |
Aug 30, 2016 | 75.96 | 77.00 | 75.66 | 76.75 | 265,316 | +0.52(+0.68%) |
Aug 29, 2016 | 75.11 | 76.44 | 75.01 | 76.23 | 295,199 | +0.94(+1.25%) |
Aug 26, 2016 | 74.89 | 75.92 | 74.71 | 75.29 | 200,997 | +0.24(+0.32%) |
Aug 25, 2016 | 75.20 | 76.32 | 74.39 | 75.05 | 413,722 | +0.03(+0.04%) |
Aug 24, 2016 | 76.67 | 77.29 | 74.83 | 75.02 | 344,258 | -1.91(-2.48%) |
Aug 23, 2016 | 76.58 | 77.23 | 76.58 | 76.93 | 161,273 | +0.48(+0.63%) |
Aug 22, 2016 | 75.75 | 76.62 | 75.50 | 76.45 | 190,238 | +0.81(+1.07%) |
Aug 19, 2016 | 75.91 | 75.91 | 75.19 | 75.64 | 172,231 | -0.17(-0.22%) |
Aug 18, 2016 | 75.65 | 76.09 | 75.10 | 75.81 | 360,849 | +0.07(+0.09%) |
Aug 17, 2016 | 75.79 | 76.46 | 75.22 | 75.74 | 302,639 | +0.09(+0.12%) |
Aug 16, 2016 | 76.57 | 76.57 | 75.59 | 75.65 | 464,349 | -1.23(-1.60%) |
Aug 15, 2016 | 76.97 | 77.54 | 76.34 | 76.88 | 353,859 | +0.29(+0.38%) |
Aug 12, 2016 | 76.91 | 76.96 | 76.44 | 76.59 | 151,786 | -0.67(-0.87%) |
Aug 11, 2016 | 76.18 | 77.44 | 76.18 | 77.26 | 268,670 | +1.35(+1.78%) |
Aug 10, 2016 | 76.18 | 76.85 | 75.75 | 75.91 | 251,937 | -0.27(-0.35%) |
Aug 09, 2016 | 75.12 | 76.48 | 75.12 | 76.18 | 345,725 | +0.82(+1.09%) |
Aug 08, 2016 | 75.98 | 76.44 | 75.15 | 75.36 | 455,975 | -1.08(-1.41%) |
Aug 05, 2016 | 76.60 | 77.21 | 75.41 | 76.44 | 380,149 | -0.18(-0.23%) |
Aug 04, 2016 | 75.63 | 77.68 | 75.00 | 76.62 | 386,846 | +0.74(+0.98%) |
Aug 03, 2016 | 75.88 | 76.51 | 75.50 | 75.88 | 448,897 | -0.50(-0.65%) |
Aug 02, 2016 | 76.48 | 77.93 | 75.07 | 76.38 | 638,488 | -0.59(-0.77%) |
Aug 01, 2016 | 77.65 | 78.37 | 76.74 | 76.97 | 602,655 | -0.70(-0.90%) |
Jul 29, 2016 | 75.81 | 77.78 | 75.17 | 77.67 | 889,539 | -1.02(-1.30%) |
Jul 28, 2016 | 77.53 | 79.61 | 77.06 | 78.69 | 815,226 | +0.80(+1.03%) |
Jul 27, 2016 | 75.68 | 78.20 | 74.60 | 77.89 | 835,715 | +3.33(+4.47%) |
Jul 26, 2016 | 73.10 | 76.34 | 72.70 | 74.56 | 1,386,594 | +3.35(+4.70%) |
Jul 25, 2016 | 71.89 | 72.57 | 70.67 | 71.21 | 350,172 | -0.93(-1.29%) |
Jul 22, 2016 | 71.42 | 72.61 | 70.73 | 72.14 | 506,263 | +1.08(+1.52%) |
Jul 21, 2016 | 72.33 | 72.59 | 71.00 | 71.06 | 277,692 | -0.92(-1.28%) |
Jul 20, 2016 | 70.54 | 72.77 | 70.54 | 71.98 | 407,271 | +1.36(+1.93%) |
Jul 19, 2016 | 72.27 | 72.84 | 70.06 | 70.62 | 341,445 | -1.59(-2.20%) |
Jul 18, 2016 | 71.90 | 72.67 | 71.28 | 72.21 | 299,752 | +0.57(+0.80%) |
Jul 15, 2016 | 72.10 | 72.91 | 71.22 | 71.64 | 253,105 | -0.52(-0.72%) |
Jul 14, 2016 | 71.48 | 72.62 | 71.41 | 72.16 | 257,360 | +0.79(+1.11%) |
Jul 13, 2016 | 73.33 | 73.53 | 71.27 | 71.37 | 313,461 | -1.67(-2.29%) |
Jul 12, 2016 | 73.68 | 73.99 | 72.61 | 73.04 | 518,096 | -0.11(-0.15%) |
Jul 11, 2016 | 72.80 | 73.46 | 72.62 | 73.15 | 344,275 | +0.40(+0.55%) |
Jul 08, 2016 | 71.22 | 72.91 | 70.97 | 72.75 | 357,206 | +1.78(+2.51%) |
Jul 07, 2016 | 71.49 | 71.50 | 70.65 | 70.97 | 1,628,845 | +1.27(+1.82%) |
Jul 05, 2016 | 70.22 | 70.39 | 69.05 | 69.70 | 349,023 | -0.94(-1.33%) |
Jul 01, 2016 | 70.28 | 70.64 | 70.64 | 70.64 | 381,400 | +0.63(+0.90%) |
Jun 30, 2016 | 69.00 | 70.22 | 68.15 | 70.01 | 308,978 | +0.90(+1.30%) |
Jun 29, 2016 | 67.63 | 69.34 | 67.24 | 69.11 | 688,455 | +2.15(+3.21%) |
Jun 28, 2016 | 66.08 | 67.66 | 65.59 | 66.96 | 349,834 | +1.24(+1.89%) |
Jun 27, 2016 | 67.44 | 68.19 | 65.39 | 65.72 | 560,955 | -1.90(-2.81%) |
Jun 24, 2016 | 64.80 | 68.05 | 64.77 | 67.62 | 582,918 | +0.21(+0.31%) |
Jun 23, 2016 | 67.77 | 67.84 | 66.91 | 67.41 | 356,376 | +0.54(+0.81%) |
Jun 22, 2016 | 65.26 | 67.70 | 65.14 | 66.87 | 776,295 | +1.87(+2.88%) |
Jun 21, 2016 | 64.87 | 65.88 | 64.81 | 65.00 | 479,194 | +0.41(+0.63%) |
Jun 20, 2016 | 64.64 | 64.70 | 63.94 | 64.59 | 609,728 | +0.56(+0.87%) |
Jun 17, 2016 | 64.95 | 65.23 | 63.98 | 64.03 | 413,820 | -0.92(-1.42%) |
Jun 16, 2016 | 65.25 | 65.39 | 64.31 | 64.95 | 319,613 | -0.64(-0.98%) |
Jun 15, 2016 | 66.47 | 66.80 | 65.49 | 65.59 | 317,881 | -0.46(-0.70%) |
Jun 14, 2016 | 66.05 | 66.82 | 65.44 | 66.05 | 542,883 | -0.13(-0.20%) |
Jun 13, 2016 | 67.05 | 67.85 | 65.99 | 66.18 | 352,415 | -1.36(-2.01%) |
Jun 10, 2016 | 68.51 | 69.08 | 66.79 | 67.54 | 887,439 | -1.22(-1.77%) |
Jun 09, 2016 | 68.50 | 69.29 | 67.57 | 68.76 | 972,078 | -1.14(-1.63%) |
Jun 08, 2016 | 69.10 | 70.09 | 68.55 | 69.90 | 416,111 | +1.47(+2.15%) |
Jun 07, 2016 | 68.71 | 69.21 | 68.06 | 68.43 | 388,096 | -0.57(-0.83%) |
Jun 06, 2016 | 68.78 | 69.49 | 68.06 | 69.00 | 358,125 | +0.48(+0.70%) |
Jun 03, 2016 | 70.42 | 71.09 | 67.57 | 68.52 | 1,214,635 | -3.57(-4.95%) |
Jun 02, 2016 | 71.69 | 72.45 | 71.69 | 72.09 | 404,867 | +0.15(+0.21%) |
Jun 01, 2016 | 70.63 | 72.47 | 69.81 | 71.94 | 603,642 | +1.50(+2.13%) |
May 31, 2016 | 67.23 | 70.60 | 67.23 | 70.44 | 477,233 | +1.54(+2.24%) |
May 27, 2016 | 68.23 | 68.90 | 68.90 | 68.90 | 309,900 | +0.43(+0.63%) |
May 26, 2016 | 68.63 | 68.72 | 66.73 | 68.47 | 284,295 | -0.14(-0.20%) |
May 25, 2016 | 67.88 | 68.98 | 67.20 | 68.61 | 580,540 | +1.19(+1.77%) |
May 24, 2016 | 65.93 | 67.51 | 65.47 | 67.42 | 422,221 | +1.66(+2.52%) |
May 23, 2016 | 65.80 | 66.69 | 65.38 | 65.76 | 392,787 | +0.16(+0.24%) |
May 20, 2016 | 64.02 | 66.37 | 63.91 | 65.60 | 757,764 | +1.65(+2.58%) |
May 19, 2016 | 63.26 | 64.38 | 63.26 | 63.95 | 524,867 | +0.07(+0.11%) |
May 18, 2016 | 63.28 | 64.50 | 63.28 | 63.88 | 397,173 | +0.65(+1.03%) |
May 17, 2016 | 63.87 | 63.97 | 63.04 | 63.23 | 656,401 | -0.64(-1.00%) |
May 16, 2016 | 63.91 | 64.40 | 63.11 | 63.87 | 284,841 | +0.29(+0.46%) |
May 13, 2016 | 62.97 | 63.86 | 62.50 | 63.58 | 691,503 | +0.58(+0.92%) |
May 12, 2016 | 63.51 | 63.73 | 62.31 | 63.00 | 578,502 | -0.10(-0.16%) |
May 11, 2016 | 64.78 | 65.19 | 63.05 | 63.10 | 631,952 | -1.99(-3.06%) |
May 10, 2016 | 65.37 | 65.54 | 64.44 | 65.09 | 260,767 | -0.37(-0.57%) |
May 09, 2016 | 64.05 | 65.96 | 64.00 | 65.46 | 424,231 | +1.16(+1.80%) |
May 06, 2016 | 64.20 | 65.72 | 63.52 | 64.30 | 374,840 | -0.06(-0.09%) |
May 05, 2016 | 64.35 | 65.11 | 64.05 | 64.36 | 354,719 | +0.11(+0.17%) |
May 04, 2016 | 64.51 | 64.83 | 63.43 | 64.25 | 492,657 | -0.62(-0.96%) |
May 03, 2016 | 66.28 | 66.41 | 64.52 | 64.87 | 915,698 | -1.86(-2.79%) |
May 02, 2016 | 67.61 | 68.13 | 65.40 | 66.73 | 431,409 | -0.85(-1.26%) |
Apr 29, 2016 | 66.87 | 67.79 | 64.04 | 67.58 | 1,195,727 | +0.44(+0.66%) |
Apr 28, 2016 | 67.71 | 68.64 | 66.75 | 67.14 | 526,104 | -0.83(-1.22%) |
Apr 27, 2016 | 68.25 | 68.98 | 67.72 | 67.97 | 545,104 | -0.26(-0.38%) |
Apr 26, 2016 | 71.90 | 72.06 | 66.39 | 68.23 | 1,189,245 | -5.62(-7.61%) |
Apr 25, 2016 | 74.54 | 74.94 | 73.58 | 73.85 | 609,149 | -0.56(-0.75%) |
Apr 22, 2016 | 71.27 | 74.66 | 71.27 | 74.41 | 392,180 | +0.71(+0.96%) |
Apr 21, 2016 | 72.84 | 74.13 | 72.27 | 73.70 | 259,619 | +1.08(+1.49%) |
Apr 20, 2016 | 73.12 | 73.45 | 72.04 | 72.62 | 300,227 | -0.67(-0.91%) |
Apr 19, 2016 | 74.73 | 74.73 | 73.06 | 73.29 | 269,273 | -1.03(-1.39%) |
Apr 18, 2016 | 73.19 | 74.83 | 72.03 | 74.32 | 477,117 | +1.07(+1.46%) |
Apr 15, 2016 | 73.68 | 74.02 | 72.70 | 73.25 | 316,147 | -0.38(-0.52%) |
Apr 14, 2016 | 74.44 | 74.49 | 72.63 | 73.63 | 216,768 | -0.95(-1.27%) |
Apr 13, 2016 | 72.94 | 75.07 | 72.26 | 74.58 | 400,015 | +1.89(+2.60%) |
Apr 12, 2016 | 73.49 | 73.71 | 72.25 | 72.69 | 571,654 | -0.33(-0.45%) |
Apr 11, 2016 | 74.77 | 75.35 | 72.70 | 73.02 | 223,904 | -1.83(-2.44%) |
Apr 08, 2016 | 75.55 | 75.71 | 73.99 | 74.85 | 203,707 | -0.08(-0.11%) |
Apr 07, 2016 | 75.91 | 76.00 | 73.88 | 74.93 | 277,307 | -1.16(-1.52%) |
Apr 06, 2016 | 74.59 | 76.17 | 74.26 | 76.09 | 658,820 | +1.88(+2.53%) |
Apr 05, 2016 | 75.59 | 75.99 | 73.58 | 74.21 | 380,617 | -1.68(-2.21%) |
Apr 04, 2016 | 75.97 | 77.08 | 75.64 | 75.89 | 368,040 | +0.45(+0.60%) |