Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.31 | 70.08 | 68.85 | 69.43 | 435,154 | -0.09(-0.12%) |
Mar 30, 2017 | 68.75 | 69.76 | 68.65 | 69.52 | 502,845 | +0.68(+0.98%) |
Mar 29, 2017 | 68.82 | 69.38 | 68.62 | 68.84 | 473,015 | -0.23(-0.33%) |
Mar 28, 2017 | 67.58 | 69.82 | 67.58 | 69.07 | 549,603 | +1.48(+2.20%) |
Mar 27, 2017 | 66.93 | 67.84 | 66.10 | 67.58 | 885,323 | -0.80(-1.17%) |
Mar 24, 2017 | 68.89 | 69.47 | 68.08 | 68.38 | 551,280 | -0.50(-0.73%) |
Mar 23, 2017 | 69.41 | 70.26 | 68.72 | 68.89 | 349,570 | -0.57(-0.82%) |
Mar 22, 2017 | 69.21 | 69.95 | 68.75 | 69.46 | 533,142 | +0.30(+0.44%) |
Mar 21, 2017 | 71.33 | 71.38 | 68.38 | 69.15 | 788,136 | -1.85(-2.60%) |
Mar 20, 2017 | 71.61 | 71.64 | 70.58 | 71.00 | 628,524 | -0.46(-0.64%) |
Mar 17, 2017 | 72.07 | 73.24 | 71.43 | 71.46 | 804,057 | -0.23(-0.33%) |
Mar 16, 2017 | 73.65 | 73.96 | 71.57 | 71.70 | 543,785 | -1.05(-1.44%) |
Mar 15, 2017 | 71.50 | 73.14 | 70.79 | 72.75 | 847,353 | +1.68(+2.37%) |
Mar 14, 2017 | 70.63 | 70.63 | 69.63 | 71.06 | 880,077 | +0.93(+1.32%) |
Mar 13, 2017 | 70.42 | 70.78 | 69.81 | 70.13 | 703,333 | +0.49(+0.71%) |
Mar 10, 2017 | 70.15 | 70.98 | 69.54 | 69.64 | 530,281 | -0.25(-0.36%) |
Mar 09, 2017 | 70.03 | 71.14 | 69.55 | 69.89 | 623,511 | -0.56(-0.80%) |
Mar 08, 2017 | 70.78 | 71.29 | 69.85 | 70.46 | 732,860 | -0.08(-0.11%) |
Mar 07, 2017 | 72.35 | 72.35 | 70.46 | 70.53 | 620,811 | -1.79(-2.48%) |
Mar 06, 2017 | 71.98 | 72.65 | 71.78 | 72.33 | 504,769 | -0.69(-0.95%) |
Mar 03, 2017 | 72.92 | 73.64 | 72.16 | 73.02 | 505,294 | +0.04(+0.06%) |
Mar 02, 2017 | 74.92 | 75.47 | 72.95 | 72.98 | 428,390 | -2.34(-3.10%) |
Mar 01, 2017 | 74.30 | 75.75 | 74.29 | 75.31 | 656,926 | +2.27(+3.11%) |
Feb 28, 2017 | 73.63 | 74.39 | 72.41 | 73.04 | 710,056 | -0.55(-0.75%) |
Feb 27, 2017 | 72.66 | 74.38 | 72.31 | 73.60 | 1,093,544 | +1.04(+1.44%) |
Feb 24, 2017 | 71.42 | 72.68 | 70.98 | 72.55 | 431,724 | +0.18(+0.25%) |
Feb 23, 2017 | 75.09 | 75.31 | 71.81 | 72.37 | 763,936 | -2.38(-3.19%) |
Feb 22, 2017 | 75.11 | 75.50 | 73.81 | 74.75 | 724,657 | -0.85(-1.13%) |
Feb 21, 2017 | 74.55 | 75.67 | 74.55 | 75.61 | 495,180 | +0.93(+1.25%) |
Feb 17, 2017 | 74.68 | 74.68 | 74.68 | 0 | -0.92(-1.22%) | |
Feb 16, 2017 | 74.08 | 76.44 | 73.32 | 75.60 | 899,603 | +1.64(+2.22%) |
Feb 15, 2017 | 72.76 | 74.21 | 72.76 | 73.96 | 711,474 | +1.22(+1.67%) |
Feb 14, 2017 | 73.32 | 73.39 | 72.10 | 72.74 | 423,380 | -0.58(-0.79%) |
Feb 13, 2017 | 73.05 | 73.55 | 72.58 | 73.32 | 500,832 | +1.32(+1.83%) |
Feb 10, 2017 | 72.75 | 73.01 | 71.96 | 72.00 | 580,878 | -0.14(-0.19%) |
Feb 09, 2017 | 70.46 | 72.19 | 70.13 | 72.14 | 559,744 | +1.84(+2.61%) |
Feb 08, 2017 | 70.20 | 70.88 | 69.65 | 70.30 | 464,361 | -0.07(-0.10%) |
Feb 07, 2017 | 70.91 | 71.59 | 70.20 | 70.37 | 472,103 | -0.18(-0.26%) |
Feb 06, 2017 | 70.56 | 71.03 | 70.21 | 70.55 | 410,497 | +0.16(+0.23%) |
Feb 03, 2017 | 69.67 | 70.55 | 68.54 | 70.39 | 534,239 | +0.87(+1.25%) |
Feb 02, 2017 | 69.09 | 69.94 | 68.64 | 69.52 | 434,863 | +0.67(+0.98%) |
Feb 01, 2017 | 68.97 | 69.86 | 67.87 | 68.84 | 736,661 | +0.11(+0.16%) |
Jan 31, 2017 | 69.47 | 69.48 | 67.59 | 68.73 | 789,744 | -0.73(-1.06%) |
Jan 30, 2017 | 69.77 | 69.77 | 67.89 | 69.46 | 535,204 | -1.02(-1.44%) |
Jan 27, 2017 | 70.63 | 70.91 | 70.01 | 70.48 | 297,841 | -0.06(-0.09%) |
Jan 26, 2017 | 69.29 | 70.70 | 69.11 | 70.54 | 758,151 | +0.67(+0.96%) |
Jan 25, 2017 | 69.86 | 69.95 | 68.42 | 69.87 | 522,478 | -0.19(-0.27%) |
Jan 24, 2017 | 69.89 | 70.39 | 69.16 | 70.06 | 626,978 | +1.19(+1.73%) |
Jan 23, 2017 | 69.34 | 69.83 | 68.11 | 68.87 | 405,966 | -0.24(-0.35%) |
Jan 20, 2017 | 69.11 | 69.64 | 68.56 | 69.11 | 355,676 | +0.13(+0.19%) |
Jan 19, 2017 | 69.93 | 70.42 | 68.39 | 68.98 | 370,687 | -1.67(-2.37%) |
Jan 18, 2017 | 69.46 | 70.85 | 69.06 | 70.65 | 484,728 | +1.42(+2.04%) |
Jan 17, 2017 | 70.20 | 70.24 | 69.01 | 69.24 | 412,460 | -0.96(-1.36%) |
Jan 13, 2017 | 70.20 | 70.20 | 70.20 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 70.92 | 70.92 | 69.21 | 70.21 | 446,693 | -1.10(-1.55%) |
Jan 11, 2017 | 71.73 | 72.42 | 70.93 | 71.32 | 439,147 | -0.38(-0.53%) |
Jan 10, 2017 | 70.51 | 71.94 | 69.77 | 71.70 | 723,031 | +2.80(+4.06%) |
Jan 09, 2017 | 70.44 | 70.57 | 68.90 | 68.90 | 597,663 | -0.41(-0.60%) |
Jan 06, 2017 | 70.65 | 70.92 | 69.28 | 69.32 | 458,847 | -1.67(-2.36%) |
Jan 05, 2017 | 71.18 | 72.46 | 70.69 | 70.99 | 406,367 | -0.27(-0.38%) |
Jan 04, 2017 | 69.43 | 71.33 | 69.22 | 71.26 | 415,268 | +1.87(+2.70%) |
Jan 03, 2017 | 69.54 | 70.59 | 68.72 | 69.39 | 312,536 | +0.75(+1.09%) |
Dec 30, 2016 | 68.64 | 68.64 | 68.64 | 0 | -1.04(-1.50%) | |
Dec 29, 2016 | 69.88 | 70.15 | 69.29 | 69.68 | 202,083 | -0.24(-0.35%) |
Dec 28, 2016 | 71.34 | 72.16 | 69.58 | 69.92 | 261,994 | -1.04(-1.47%) |
Dec 27, 2016 | 70.84 | 71.49 | 70.43 | 70.97 | 197,617 | +0.63(+0.90%) |
Dec 23, 2016 | 70.34 | 70.34 | 70.34 | 0 | -0.54(-0.77%) | |
Dec 22, 2016 | 71.83 | 72.33 | 70.69 | 70.88 | 562,251 | -0.75(-1.05%) |
Dec 21, 2016 | 71.13 | 71.97 | 70.46 | 71.63 | 421,393 | +0.49(+0.69%) |
Dec 20, 2016 | 70.02 | 71.38 | 70.02 | 71.14 | 403,259 | +1.06(+1.51%) |
Dec 19, 2016 | 70.15 | 70.81 | 69.45 | 70.08 | 502,863 | -0.49(-0.70%) |
Dec 16, 2016 | 71.01 | 72.07 | 70.34 | 70.57 | 995,719 | -0.68(-0.96%) |
Dec 15, 2016 | 70.08 | 71.46 | 69.79 | 71.25 | 571,777 | +0.02(+0.02%) |
Dec 14, 2016 | 71.57 | 72.97 | 71.23 | 71.23 | 551,842 | -0.58(-0.81%) |
Dec 13, 2016 | 72.54 | 72.95 | 71.03 | 71.81 | 658,895 | -0.20(-0.28%) |
Dec 12, 2016 | 73.05 | 73.59 | 71.95 | 72.01 | 475,134 | -1.03(-1.41%) |
Dec 09, 2016 | 74.66 | 74.66 | 72.86 | 73.04 | 599,686 | -1.42(-1.91%) |
Dec 08, 2016 | 74.61 | 75.57 | 74.01 | 74.46 | 586,476 | -0.04(-0.06%) |
Dec 07, 2016 | 73.77 | 75.09 | 73.31 | 74.50 | 986,265 | +1.29(+1.76%) |
Dec 06, 2016 | 73.35 | 74.35 | 72.16 | 73.22 | 1,215,399 | -0.74(-1.00%) |
Dec 05, 2016 | 72.48 | 74.11 | 72.48 | 73.96 | 654,243 | +2.32(+3.24%) |
Dec 02, 2016 | 70.14 | 71.73 | 69.91 | 71.64 | 799,062 | +1.29(+1.83%) |
Dec 01, 2016 | 70.40 | 70.72 | 69.63 | 70.35 | 605,317 | +0.37(+0.53%) |
Nov 30, 2016 | 71.22 | 71.42 | 69.54 | 69.98 | 662,746 | -0.48(-0.69%) |
Nov 29, 2016 | 68.75 | 71.14 | 68.62 | 70.46 | 738,768 | -0.35(-0.49%) |
Nov 28, 2016 | 71.72 | 71.97 | 70.48 | 70.81 | 646,868 | -1.08(-1.50%) |
Nov 25, 2016 | 71.93 | 72.10 | 71.39 | 71.89 | 289,919 | +0.09(+0.12%) |
Nov 23, 2016 | 71.80 | 71.80 | 71.80 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 67.77 | 71.52 | 67.55 | 71.10 | 1,475,291 | +3.89(+5.79%) |
Nov 21, 2016 | 66.77 | 67.29 | 65.94 | 67.21 | 712,314 | +1.04(+1.56%) |
Nov 18, 2016 | 66.50 | 66.50 | 65.82 | 66.18 | 665,604 | -0.54(-0.81%) |
Nov 17, 2016 | 67.94 | 68.06 | 66.56 | 66.72 | 629,552 | -1.04(-1.53%) |
Nov 16, 2016 | 67.66 | 68.11 | 66.80 | 67.75 | 638,876 | -0.38(-0.55%) |
Nov 15, 2016 | 66.43 | 68.23 | 65.85 | 68.13 | 683,218 | +0.58(+0.86%) |
Nov 14, 2016 | 67.58 | 68.23 | 67.02 | 67.55 | 635,960 | +0.93(+1.39%) |
Nov 11, 2016 | 67.22 | 67.72 | 65.64 | 66.62 | 528,246 | -0.35(-0.53%) |
Nov 10, 2016 | 66.89 | 67.54 | 65.80 | 66.97 | 1,348,448 | +1.31(+2.00%) |
Nov 09, 2016 | 62.08 | 66.35 | 61.56 | 65.66 | 2,166,658 | +6.09(+10.23%) |
Nov 08, 2016 | 58.89 | 59.94 | 58.89 | 59.56 | 493,811 | +0.37(+0.62%) |
Nov 07, 2016 | 59.52 | 59.76 | 58.69 | 59.20 | 579,761 | +0.68(+1.16%) |
Nov 04, 2016 | 57.75 | 59.20 | 57.53 | 58.52 | 720,940 | +0.73(+1.26%) |
Nov 03, 2016 | 57.58 | 58.47 | 57.52 | 57.79 | 831,889 | +0.39(+0.69%) |
Nov 02, 2016 | 57.81 | 58.84 | 57.38 | 57.39 | 715,723 | -0.67(-1.15%) |
Nov 01, 2016 | 59.50 | 59.98 | 57.72 | 58.06 | 867,735 | -0.97(-1.64%) |
Oct 31, 2016 | 58.00 | 59.14 | 57.64 | 59.03 | 819,092 | +1.29(+2.23%) |
Oct 28, 2016 | 57.32 | 58.35 | 57.19 | 57.75 | 1,000,129 | +0.33(+0.58%) |
Oct 27, 2016 | 58.43 | 58.55 | 57.22 | 57.41 | 749,129 | -1.10(-1.88%) |
Oct 26, 2016 | 58.78 | 59.50 | 58.23 | 58.51 | 872,818 | -0.35(-0.60%) |
Oct 25, 2016 | 59.12 | 60.00 | 58.78 | 58.86 | 958,355 | +0.03(+0.04%) |
Oct 24, 2016 | 60.30 | 60.30 | 58.67 | 58.84 | 865,232 | +0.16(+0.28%) |
Oct 21, 2016 | 59.02 | 59.33 | 57.87 | 58.67 | 1,449,957 | -1.13(-1.89%) |
Oct 20, 2016 | 57.65 | 59.87 | 55.87 | 59.81 | 2,850,704 | -2.47(-3.97%) |
Oct 19, 2016 | 61.08 | 62.44 | 60.84 | 62.28 | 1,085,803 | +1.37(+2.25%) |
Oct 18, 2016 | 61.08 | 61.63 | 60.04 | 60.90 | 516,329 | +1.06(+1.76%) |
Oct 17, 2016 | 59.13 | 59.98 | 59.13 | 59.85 | 607,483 | +0.94(+1.60%) |
Oct 14, 2016 | 59.16 | 59.40 | 58.66 | 58.90 | 374,087 | +0.14(+0.23%) |
Oct 13, 2016 | 58.63 | 59.14 | 58.12 | 58.77 | 608,858 | -1.23(-2.05%) |
Oct 12, 2016 | 59.50 | 60.17 | 59.09 | 59.99 | 500,346 | +0.41(+0.69%) |
Oct 11, 2016 | 59.93 | 60.38 | 59.29 | 59.58 | 481,120 | -0.92(-1.52%) |
Oct 10, 2016 | 59.97 | 61.29 | 60.45 | 60.50 | 366,542 | +0.53(+0.89%) |
Oct 07, 2016 | 60.65 | 61.44 | 59.24 | 59.97 | 846,245 | -0.27(-0.46%) |
Oct 06, 2016 | 59.63 | 60.36 | 59.60 | 60.24 | 689,834 | +0.00(+0.00%) |
Oct 05, 2016 | 60.03 | 60.27 | 59.30 | 60.24 | 645,756 | +0.84(+1.42%) |
Oct 04, 2016 | 60.28 | 60.34 | 59.31 | 59.40 | 739,206 | -1.23(-2.02%) |
Oct 03, 2016 | 61.80 | 62.08 | 60.35 | 60.63 | 643,050 | -1.19(-1.93%) |
Sep 30, 2016 | 62.23 | 62.35 | 61.56 | 61.82 | 581,057 | -0.17(-0.28%) |
Sep 29, 2016 | 62.89 | 63.52 | 61.83 | 61.99 | 627,214 | -1.29(-2.03%) |
Sep 28, 2016 | 61.81 | 63.39 | 61.81 | 63.28 | 762,396 | +1.44(+2.33%) |
Sep 27, 2016 | 60.98 | 61.84 | 60.69 | 61.84 | 496,050 | +0.56(+0.91%) |
Sep 26, 2016 | 61.11 | 61.67 | 61.01 | 61.28 | 523,778 | -0.20(-0.32%) |
Sep 23, 2016 | 61.14 | 61.77 | 61.14 | 61.48 | 493,609 | +0.07(+0.11%) |
Sep 22, 2016 | 61.98 | 62.40 | 61.26 | 61.41 | 569,105 | +0.69(+1.13%) |
Sep 21, 2016 | 60.07 | 60.84 | 59.72 | 60.72 | 523,214 | +1.51(+2.55%) |
Sep 20, 2016 | 59.77 | 59.88 | 59.16 | 59.21 | 419,164 | -0.21(-0.35%) |
Sep 19, 2016 | 59.43 | 60.19 | 59.19 | 59.42 | 547,916 | +0.35(+0.60%) |
Sep 16, 2016 | 58.78 | 59.20 | 58.48 | 59.07 | 832,337 | +0.09(+0.15%) |
Sep 15, 2016 | 58.19 | 59.33 | 58.12 | 58.98 | 705,940 | +0.74(+1.27%) |
Sep 14, 2016 | 59.06 | 59.32 | 58.07 | 58.24 | 863,692 | -0.83(-1.41%) |
Sep 13, 2016 | 59.96 | 60.21 | 58.53 | 59.08 | 570,169 | -1.78(-2.92%) |
Sep 12, 2016 | 59.68 | 61.18 | 59.18 | 60.85 | 702,516 | +0.49(+0.81%) |
Sep 09, 2016 | 61.91 | 61.96 | 60.29 | 60.36 | 672,772 | -2.41(-3.84%) |
Sep 08, 2016 | 63.43 | 63.68 | 62.76 | 62.77 | 422,699 | -0.92(-1.44%) |
Sep 07, 2016 | 63.54 | 63.79 | 62.92 | 63.69 | 512,032 | +0.19(+0.30%) |
Sep 06, 2016 | 62.67 | 63.51 | 62.16 | 63.50 | 525,655 | +1.27(+2.04%) |
Sep 02, 2016 | 62.88 | 62.23 | 62.23 | 62.23 | 446,939 | +0.01(+0.01%) |
Sep 01, 2016 | 62.04 | 62.50 | 61.54 | 62.23 | 545,500 | +0.36(+0.58%) |
Aug 31, 2016 | 61.39 | 62.00 | 60.89 | 61.86 | 601,779 | +0.24(+0.39%) |
Aug 30, 2016 | 62.21 | 62.43 | 61.47 | 61.62 | 480,291 | -0.83(-1.33%) |
Aug 29, 2016 | 61.72 | 62.67 | 61.72 | 62.46 | 451,431 | +0.63(+1.01%) |
Aug 26, 2016 | 62.21 | 63.40 | 61.65 | 61.83 | 388,575 | -0.08(-0.12%) |
Aug 25, 2016 | 62.20 | 62.67 | 61.83 | 61.91 | 551,073 | -0.19(-0.30%) |
Aug 24, 2016 | 63.19 | 63.30 | 62.03 | 62.10 | 621,373 | -1.35(-2.12%) |
Aug 23, 2016 | 63.65 | 64.22 | 63.23 | 63.44 | 435,294 | +0.37(+0.59%) |
Aug 22, 2016 | 62.11 | 63.08 | 61.99 | 63.08 | 395,794 | +0.42(+0.67%) |
Aug 19, 2016 | 63.38 | 63.85 | 62.11 | 62.65 | 711,601 | -1.38(-2.16%) |
Aug 18, 2016 | 63.70 | 64.19 | 63.25 | 64.04 | 342,144 | +0.62(+0.97%) |
Aug 17, 2016 | 62.93 | 63.64 | 62.61 | 63.42 | 659,065 | +0.28(+0.45%) |
Aug 16, 2016 | 63.94 | 64.33 | 63.12 | 63.14 | 400,435 | -0.57(-0.89%) |
Aug 15, 2016 | 63.13 | 64.05 | 62.92 | 63.70 | 531,055 | +0.70(+1.12%) |
Aug 12, 2016 | 64.71 | 64.77 | 62.91 | 63.00 | 643,535 | -1.78(-2.74%) |
Aug 11, 2016 | 64.56 | 65.08 | 64.29 | 64.77 | 587,496 | +0.43(+0.67%) |
Aug 10, 2016 | 64.83 | 64.94 | 64.23 | 64.35 | 538,777 | -0.12(-0.19%) |
Aug 09, 2016 | 65.05 | 65.49 | 64.40 | 64.47 | 500,782 | -0.61(-0.94%) |
Aug 08, 2016 | 65.27 | 65.52 | 64.85 | 65.08 | 754,471 | -0.06(-0.09%) |
Aug 05, 2016 | 65.31 | 65.49 | 64.98 | 65.14 | 855,358 | -0.14(-0.21%) |
Aug 04, 2016 | 65.65 | 65.81 | 65.19 | 65.28 | 546,486 | -0.55(-0.84%) |
Aug 03, 2016 | 65.60 | 65.90 | 65.24 | 65.84 | 1,072,323 | -0.04(-0.06%) |
Aug 02, 2016 | 66.22 | 66.89 | 65.47 | 65.88 | 1,025,880 | -0.18(-0.27%) |
Aug 01, 2016 | 66.80 | 66.80 | 65.55 | 66.06 | 720,236 | -0.89(-1.33%) |
Jul 29, 2016 | 67.00 | 67.59 | 65.94 | 66.94 | 1,015,655 | -0.14(-0.20%) |
Jul 28, 2016 | 66.07 | 67.21 | 65.23 | 67.08 | 1,114,200 | +1.27(+1.93%) |
Jul 27, 2016 | 66.40 | 66.94 | 65.30 | 65.81 | 583,665 | -0.10(-0.16%) |
Jul 26, 2016 | 64.35 | 65.93 | 64.28 | 65.91 | 660,971 | +1.32(+2.05%) |
Jul 25, 2016 | 65.08 | 65.49 | 64.02 | 64.59 | 763,625 | -0.55(-0.85%) |
Jul 22, 2016 | 65.40 | 65.46 | 64.23 | 65.14 | 1,227,517 | -0.03(-0.04%) |
Jul 21, 2016 | 67.32 | 68.26 | 64.90 | 65.17 | 1,732,913 | -5.05(-7.20%) |
Jul 20, 2016 | 69.41 | 70.51 | 68.56 | 70.22 | 1,766,606 | +0.24(+0.34%) |
Jul 19, 2016 | 70.68 | 70.73 | 69.63 | 69.98 | 1,021,329 | -1.48(-2.07%) |
Jul 18, 2016 | 71.13 | 71.48 | 70.54 | 71.46 | 489,071 | +0.03(+0.04%) |
Jul 15, 2016 | 71.39 | 71.65 | 71.00 | 71.43 | 411,263 | -0.23(-0.32%) |
Jul 14, 2016 | 71.25 | 71.90 | 70.60 | 71.66 | 602,654 | +0.84(+1.18%) |
Jul 13, 2016 | 70.92 | 71.05 | 69.87 | 70.83 | 432,559 | +0.43(+0.61%) |
Jul 12, 2016 | 70.07 | 71.19 | 69.89 | 70.40 | 645,678 | +1.07(+1.54%) |
Jul 11, 2016 | 68.38 | 69.46 | 68.26 | 69.33 | 575,945 | +0.90(+1.32%) |
Jul 08, 2016 | 67.48 | 66.72 | 66.72 | 68.43 | 597,339 | +1.71(+2.56%) |
Jul 07, 2016 | 67.19 | 67.96 | 66.15 | 66.72 | 984,301 | -0.51(-0.76%) |
Jul 06, 2016 | 65.91 | 67.58 | 65.85 | 67.23 | 763,196 | +1.49(+2.27%) |
Jul 05, 2016 | 66.64 | 66.85 | 65.26 | 65.74 | 616,014 | -1.11(-1.66%) |
Jul 01, 2016 | 65.62 | 66.85 | 66.85 | 66.85 | 699,628 | +1.22(+1.86%) |
Jun 30, 2016 | 63.16 | 65.66 | 63.10 | 65.63 | 855,311 | +2.89(+4.61%) |
Jun 29, 2016 | 62.79 | 63.14 | 62.55 | 62.74 | 620,360 | +0.80(+1.30%) |
Jun 28, 2016 | 62.26 | 62.65 | 61.45 | 61.94 | 1,194,720 | +0.15(+0.23%) |
Jun 27, 2016 | 62.61 | 62.80 | 61.72 | 61.79 | 696,615 | -1.50(-2.37%) |
Jun 24, 2016 | 64.02 | 65.49 | 62.98 | 63.29 | 1,105,895 | -3.55(-5.31%) |
Jun 23, 2016 | 66.15 | 66.89 | 65.39 | 66.84 | 693,883 | +1.51(+2.31%) |
Jun 22, 2016 | 65.65 | 65.84 | 64.88 | 65.33 | 610,490 | -0.01(-0.01%) |
Jun 21, 2016 | 66.31 | 66.31 | 64.79 | 65.34 | 883,605 | -0.84(-1.26%) |
Jun 20, 2016 | 65.45 | 66.43 | 65.45 | 66.18 | 812,805 | +1.65(+2.55%) |
Jun 17, 2016 | 64.88 | 65.45 | 64.34 | 64.53 | 688,831 | -0.18(-0.28%) |
Jun 16, 2016 | 64.22 | 64.77 | 63.59 | 64.71 | 381,613 | +0.09(+0.15%) |
Jun 15, 2016 | 64.41 | 65.14 | 64.38 | 64.61 | 553,911 | +0.44(+0.69%) |
Jun 14, 2016 | 64.34 | 64.96 | 63.71 | 64.17 | 510,043 | -0.25(-0.38%) |
Jun 13, 2016 | 65.25 | 65.46 | 64.40 | 64.42 | 473,874 | -1.04(-1.59%) |
Jun 10, 2016 | 64.73 | 65.65 | 64.44 | 65.46 | 825,850 | +0.41(+0.63%) |
Jun 09, 2016 | 65.43 | 65.58 | 64.71 | 65.05 | 576,736 | -1.08(-1.63%) |
Jun 08, 2016 | 65.64 | 66.83 | 65.56 | 66.13 | 1,032,906 | +0.96(+1.48%) |
Jun 07, 2016 | 64.85 | 65.55 | 64.32 | 65.16 | 735,800 | +0.49(+0.75%) |
Jun 06, 2016 | 64.32 | 65.21 | 64.29 | 64.67 | 685,041 | +0.39(+0.61%) |
Jun 03, 2016 | 64.01 | 64.38 | 63.51 | 64.28 | 946,808 | +0.48(+0.75%) |
Jun 02, 2016 | 63.27 | 63.82 | 62.99 | 63.80 | 755,096 | +0.13(+0.20%) |
Jun 01, 2016 | 63.22 | 63.83 | 62.58 | 63.68 | 676,646 | +0.22(+0.35%) |
May 31, 2016 | 63.36 | 64.04 | 63.06 | 63.45 | 910,509 | +0.46(+0.73%) |
May 27, 2016 | 63.29 | 62.99 | 62.99 | 62.99 | 566,522 | -0.64(-1.01%) |
May 26, 2016 | 63.67 | 64.40 | 62.93 | 63.63 | 935,070 | +0.61(+0.96%) |
May 25, 2016 | 62.52 | 63.26 | 62.47 | 63.03 | 744,581 | +0.72(+1.15%) |
May 24, 2016 | 61.90 | 62.75 | 61.63 | 62.31 | 756,341 | +0.68(+1.10%) |
May 23, 2016 | 61.05 | 61.95 | 60.75 | 61.63 | 586,506 | +0.45(+0.74%) |
May 20, 2016 | 61.33 | 61.81 | 60.90 | 61.18 | 682,116 | +0.16(+0.26%) |
May 19, 2016 | 59.85 | 61.30 | 59.43 | 61.02 | 754,077 | +0.86(+1.42%) |
May 18, 2016 | 61.04 | 61.55 | 59.69 | 60.16 | 892,781 | -1.26(-2.06%) |
May 17, 2016 | 62.44 | 62.69 | 60.99 | 61.43 | 852,007 | -1.31(-2.08%) |
May 16, 2016 | 62.26 | 63.31 | 62.08 | 62.73 | 905,666 | +0.83(+1.34%) |
May 13, 2016 | 61.05 | 62.01 | 60.77 | 61.90 | 1,257,223 | +0.65(+1.05%) |
May 12, 2016 | 61.82 | 62.05 | 60.70 | 61.26 | 501,437 | -0.23(-0.37%) |
May 11, 2016 | 61.80 | 62.18 | 60.94 | 61.49 | 580,420 | +0.08(+0.12%) |
May 10, 2016 | 60.44 | 61.46 | 60.27 | 61.41 | 626,230 | +1.24(+2.06%) |
May 09, 2016 | 61.17 | 61.33 | 59.60 | 60.17 | 1,028,092 | -2.07(-3.33%) |
May 06, 2016 | 61.62 | 62.42 | 61.11 | 62.24 | 1,042,162 | +0.20(+0.33%) |
May 05, 2016 | 62.20 | 63.10 | 61.56 | 62.04 | 1,147,943 | +0.03(+0.05%) |
May 04, 2016 | 61.21 | 62.18 | 61.07 | 62.01 | 920,052 | +0.20(+0.33%) |
May 03, 2016 | 62.40 | 62.42 | 61.36 | 61.80 | 1,202,727 | -1.49(-2.36%) |
May 02, 2016 | 62.84 | 63.59 | 62.40 | 63.30 | 1,193,762 | +0.51(+0.81%) |
Apr 29, 2016 | 62.18 | 62.90 | 61.63 | 62.79 | 1,090,608 | +0.64(+1.02%) |
Apr 28, 2016 | 62.81 | 63.38 | 61.82 | 62.15 | 1,018,104 | -0.62(-0.99%) |
Apr 27, 2016 | 61.18 | 62.83 | 60.91 | 62.77 | 1,097,083 | +1.25(+2.03%) |
Apr 26, 2016 | 61.22 | 61.56 | 60.03 | 61.52 | 1,075,972 | +0.71(+1.17%) |
Apr 25, 2016 | 60.60 | 60.99 | 60.27 | 60.81 | 1,470,247 | -0.13(-0.21%) |
Apr 22, 2016 | 61.09 | 62.02 | 60.57 | 60.94 | 1,290,805 | -0.41(-0.66%) |
Apr 21, 2016 | 62.07 | 62.78 | 60.56 | 61.34 | 1,139,653 | -0.49(-0.80%) |
Apr 20, 2016 | 62.57 | 62.68 | 61.21 | 61.84 | 1,806,912 | -0.31(-0.51%) |
Apr 19, 2016 | 62.25 | 62.97 | 61.67 | 62.15 | 1,343,237 | -0.08(-0.14%) |
Apr 18, 2016 | 61.54 | 62.53 | 61.23 | 62.23 | 867,322 | +0.28(+0.45%) |
Apr 15, 2016 | 61.58 | 62.28 | 61.25 | 61.95 | 812,327 | +0.05(+0.08%) |
Apr 14, 2016 | 61.81 | 62.16 | 61.46 | 61.90 | 923,508 | +0.38(+0.62%) |
Apr 13, 2016 | 60.18 | 61.62 | 59.91 | 61.52 | 1,123,403 | +2.14(+3.60%) |
Apr 12, 2016 | 59.56 | 59.79 | 58.44 | 59.38 | 668,946 | +0.08(+0.14%) |
Apr 11, 2016 | 59.41 | 59.92 | 59.22 | 59.30 | 1,059,013 | +0.33(+0.56%) |
Apr 08, 2016 | 58.53 | 59.68 | 58.13 | 58.97 | 1,069,190 | +1.41(+2.45%) |
Apr 07, 2016 | 58.43 | 58.55 | 57.35 | 57.56 | 677,372 | -1.01(-1.72%) |
Apr 06, 2016 | 58.13 | 58.83 | 57.93 | 58.57 | 773,191 | +0.31(+0.54%) |
Apr 05, 2016 | 57.99 | 58.55 | 57.87 | 58.25 | 661,760 | -0.03(-0.04%) |
Apr 04, 2016 | 59.65 | 59.98 | 58.28 | 58.28 | 694,312 | -1.38(-2.32%) |