Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.57 | 65.63 | 65.55 | 65.59 | 516,494 | -0.10(-0.15%) |
Apr 27, 2017 | 65.61 | 65.70 | 65.49 | 65.69 | 407,551 | +0.14(+0.21%) |
Apr 26, 2017 | 65.49 | 65.67 | 65.49 | 65.55 | 507,239 | -0.27(-0.41%) |
Apr 25, 2017 | 65.72 | 65.85 | 65.67 | 65.82 | 821,397 | +0.14(+0.21%) |
Apr 24, 2017 | 65.50 | 65.69 | 65.47 | 65.69 | 453,389 | +0.99(+1.54%) |
Apr 21, 2017 | 64.58 | 64.70 | 64.55 | 64.69 | 508,510 | -0.06(-0.09%) |
Apr 20, 2017 | 64.80 | 64.93 | 64.74 | 64.75 | 989,006 | +0.26(+0.41%) |
Apr 19, 2017 | 64.71 | 64.73 | 64.47 | 64.49 | 735,883 | -0.31(-0.48%) |
Apr 18, 2017 | 64.65 | 64.81 | 64.51 | 64.80 | 607,727 | -0.10(-0.15%) |
Apr 17, 2017 | 64.88 | 64.97 | 64.82 | 64.90 | 535,976 | +0.44(+0.68%) |
Apr 13, 2017 | 64.63 | 64.66 | 64.46 | 64.46 | 645,264 | -0.29(-0.45%) |
Apr 12, 2017 | 64.61 | 64.82 | 64.55 | 64.75 | 868,803 | +0.17(+0.26%) |
Apr 11, 2017 | 64.44 | 64.59 | 64.25 | 64.59 | 1,022,568 | +0.44(+0.68%) |
Apr 10, 2017 | 64.12 | 64.25 | 64.12 | 64.15 | 530,350 | -0.16(-0.24%) |
Apr 07, 2017 | 64.25 | 64.40 | 64.22 | 64.30 | 658,877 | -0.06(-0.09%) |
Apr 06, 2017 | 64.38 | 64.43 | 64.26 | 64.36 | 651,783 | -0.07(-0.11%) |
Apr 05, 2017 | 64.50 | 64.66 | 64.41 | 64.43 | 531,626 | -0.16(-0.24%) |
Apr 04, 2017 | 64.38 | 64.60 | 64.38 | 64.59 | 648,108 | +0.04(+0.06%) |
Apr 03, 2017 | 64.42 | 64.56 | 64.20 | 64.55 | 898,811 | +0.19(+0.29%) |
Mar 31, 2017 | 64.22 | 64.46 | 64.14 | 64.36 | 612,480 | -0.01(-0.02%) |
Mar 30, 2017 | 64.51 | 64.58 | 64.34 | 64.37 | 428,590 | -0.34(-0.53%) |
Mar 29, 2017 | 64.53 | 64.71 | 64.48 | 64.71 | 537,389 | -0.07(-0.11%) |
Mar 28, 2017 | 64.75 | 64.94 | 64.71 | 64.78 | 587,780 | +0.02(+0.03%) |
Mar 27, 2017 | 64.67 | 64.82 | 64.61 | 64.76 | 746,821 | +0.28(+0.44%) |
Mar 24, 2017 | 64.39 | 64.61 | 64.38 | 64.48 | 601,550 | +0.19(+0.29%) |
Mar 23, 2017 | 64.07 | 64.41 | 64.06 | 64.29 | 592,856 | +0.13(+0.20%) |
Mar 22, 2017 | 63.96 | 64.18 | 63.91 | 64.17 | 738,244 | +0.15(+0.23%) |
Mar 21, 2017 | 64.53 | 64.58 | 63.97 | 64.02 | 899,994 | -0.21(-0.32%) |
Mar 20, 2017 | 64.30 | 64.37 | 64.14 | 64.23 | 556,055 | -0.02(-0.03%) |
Mar 17, 2017 | 64.11 | 64.37 | 64.07 | 64.24 | 449,357 | +0.20(+0.30%) |
Mar 16, 2017 | 64.05 | 64.07 | 63.93 | 64.05 | 1,014,749 | +0.20(+0.32%) |
Mar 15, 2017 | 63.11 | 63.88 | 63.07 | 63.84 | 818,888 | +0.81(+1.28%) |
Mar 14, 2017 | 63.00 | 63.09 | 62.95 | 63.03 | 736,355 | -0.25(-0.40%) |
Mar 13, 2017 | 63.14 | 63.34 | 63.14 | 63.29 | 879,579 | +0.30(+0.48%) |
Mar 10, 2017 | 62.79 | 63.02 | 62.75 | 62.99 | 1,107,477 | +0.46(+0.73%) |
Mar 09, 2017 | 62.41 | 62.53 | 62.34 | 62.53 | 906,698 | +0.26(+0.42%) |
Mar 08, 2017 | 62.35 | 62.40 | 62.26 | 62.26 | 1,210,802 | -0.24(-0.39%) |
Mar 07, 2017 | 62.39 | 62.58 | 62.34 | 62.51 | 816,965 | -0.12(-0.19%) |
Mar 06, 2017 | 62.62 | 62.70 | 62.54 | 62.63 | 993,275 | -0.16(-0.25%) |
Mar 03, 2017 | 62.54 | 62.84 | 62.50 | 62.78 | 1,070,217 | +0.22(+0.36%) |
Mar 02, 2017 | 62.55 | 62.69 | 62.52 | 62.56 | 808,704 | -0.36(-0.57%) |
Mar 01, 2017 | 62.75 | 63.08 | 62.68 | 62.92 | 784,783 | +0.22(+0.36%) |
Feb 28, 2017 | 62.73 | 62.92 | 62.65 | 62.69 | 1,093,995 | -0.01(-0.02%) |
Feb 27, 2017 | 62.63 | 62.80 | 62.61 | 62.70 | 670,459 | +0.01(+0.02%) |
Feb 24, 2017 | 62.53 | 62.77 | 62.53 | 62.69 | 782,563 | -0.19(-0.29%) |
Feb 23, 2017 | 62.77 | 62.91 | 62.75 | 62.88 | 788,173 | +0.25(+0.40%) |
Feb 22, 2017 | 62.31 | 62.64 | 62.31 | 62.63 | 1,025,930 | +0.27(+0.44%) |
Feb 21, 2017 | 62.19 | 62.35 | 62.07 | 62.35 | 875,655 | +0.03(+0.05%) |
Feb 17, 2017 | 62.32 | 62.32 | 62.32 | 0 | +0.08(+0.13%) | |
Feb 16, 2017 | 62.02 | 62.25 | 62.02 | 62.25 | 679,414 | +0.21(+0.35%) |
Feb 15, 2017 | 61.67 | 62.11 | 61.60 | 62.03 | 980,921 | +0.05(+0.08%) |
Feb 14, 2017 | 62.11 | 62.11 | 61.77 | 61.98 | 1,167,868 | -0.31(-0.50%) |
Feb 13, 2017 | 62.37 | 62.41 | 62.25 | 62.29 | 827,606 | -0.04(-0.06%) |
Feb 10, 2017 | 62.15 | 62.43 | 62.14 | 62.33 | 1,207,582 | -0.01(-0.02%) |
Feb 09, 2017 | 62.34 | 62.42 | 62.24 | 62.34 | 810,180 | +0.00(+0.00%) |
Feb 08, 2017 | 62.14 | 62.37 | 62.12 | 62.34 | 961,919 | +0.28(+0.46%) |
Feb 07, 2017 | 61.89 | 62.12 | 61.89 | 62.06 | 1,585,959 | +0.11(+0.17%) |
Feb 06, 2017 | 61.75 | 61.97 | 61.75 | 61.95 | 1,654,100 | -0.15(-0.24%) |
Feb 03, 2017 | 62.03 | 62.20 | 61.95 | 62.10 | 789,286 | +0.21(+0.35%) |
Feb 02, 2017 | 61.93 | 62.02 | 61.79 | 61.88 | 753,482 | +0.10(+0.16%) |
Feb 01, 2017 | 61.86 | 61.92 | 61.66 | 61.79 | 1,139,636 | +0.19(+0.30%) |
Jan 31, 2017 | 61.50 | 61.69 | 61.45 | 61.60 | 834,126 | +0.24(+0.40%) |
Jan 30, 2017 | 61.18 | 61.38 | 61.07 | 61.36 | 710,206 | -0.09(-0.14%) |
Jan 27, 2017 | 61.47 | 61.50 | 61.36 | 61.45 | 793,785 | +0.04(+0.06%) |
Jan 26, 2017 | 61.54 | 61.56 | 61.33 | 61.41 | 1,124,088 | -0.28(-0.46%) |
Jan 25, 2017 | 61.45 | 61.72 | 61.43 | 61.69 | 1,158,319 | +0.32(+0.52%) |
Jan 24, 2017 | 61.21 | 61.42 | 61.21 | 61.37 | 1,342,917 | +0.03(+0.05%) |
Jan 23, 2017 | 61.08 | 61.35 | 61.05 | 61.34 | 1,176,518 | +0.18(+0.29%) |
Jan 20, 2017 | 61.06 | 61.17 | 61.00 | 61.16 | 1,111,041 | +0.14(+0.22%) |
Jan 19, 2017 | 60.97 | 61.03 | 60.80 | 61.03 | 2,313,986 | -0.16(-0.25%) |
Jan 18, 2017 | 61.27 | 61.35 | 61.06 | 61.18 | 1,127,654 | -0.27(-0.44%) |
Jan 17, 2017 | 61.42 | 61.46 | 61.26 | 61.46 | 1,253,761 | +0.13(+0.21%) |
Jan 13, 2017 | 61.33 | 61.33 | 61.33 | 0 | +0.27(+0.45%) | |
Jan 12, 2017 | 61.04 | 61.06 | 60.90 | 61.06 | 693,684 | -0.07(-0.11%) |
Jan 11, 2017 | 60.70 | 61.17 | 60.55 | 61.12 | 981,514 | +0.29(+0.48%) |
Jan 10, 2017 | 60.84 | 61.06 | 60.83 | 60.83 | 1,014,315 | -0.11(-0.18%) |
Jan 09, 2017 | 60.84 | 60.97 | 60.77 | 60.94 | 937,271 | +0.01(+0.02%) |
Jan 06, 2017 | 60.89 | 61.02 | 60.85 | 60.93 | 1,106,170 | -0.16(-0.26%) |
Jan 05, 2017 | 60.78 | 61.15 | 60.72 | 61.08 | 1,678,780 | +0.71(+1.18%) |
Jan 04, 2017 | 60.06 | 60.39 | 60.05 | 60.37 | 1,207,737 | +0.60(+1.01%) |
Jan 03, 2017 | 59.71 | 59.80 | 59.55 | 59.77 | 948,498 | +0.07(+0.11%) |
Dec 30, 2016 | 59.70 | 59.70 | 59.70 | 0 | +0.20(+0.33%) | |
Dec 29, 2016 | 59.38 | 59.59 | 59.38 | 59.50 | 2,079,191 | +0.34(+0.58%) |
Dec 28, 2016 | 59.33 | 59.34 | 59.12 | 59.16 | 2,553,591 | -0.28(-0.48%) |
Dec 27, 2016 | 59.50 | 59.50 | 59.36 | 59.45 | 2,307,097 | +0.07(+0.12%) |
Dec 23, 2016 | 59.38 | 59.38 | 59.38 | 0 | +0.22(+0.38%) | |
Dec 22, 2016 | 59.20 | 59.32 | 59.14 | 59.15 | 1,859,222 | -0.04(-0.07%) |
Dec 21, 2016 | 59.28 | 59.30 | 59.13 | 59.19 | 2,339,158 | -0.06(-0.10%) |
Dec 20, 2016 | 59.11 | 59.33 | 59.11 | 59.25 | 1,969,536 | +0.23(+0.39%) |
Dec 19, 2016 | 59.02 | 59.31 | 59.02 | 59.02 | 1,405,302 | +0.20(+0.34%) |
Dec 16, 2016 | 58.75 | 59.01 | 58.70 | 58.82 | 1,576,207 | -0.01(-0.02%) |
Dec 15, 2016 | 58.90 | 58.96 | 58.78 | 58.83 | 2,150,241 | -0.29(-0.48%) |
Dec 14, 2016 | 59.96 | 60.04 | 59.07 | 59.12 | 1,956,957 | -0.95(-1.59%) |
Dec 13, 2016 | 59.90 | 60.22 | 59.90 | 60.07 | 2,098,840 | +0.76(+1.29%) |
Dec 12, 2016 | 59.22 | 59.37 | 59.18 | 59.31 | 1,459,534 | -0.07(-0.11%) |
Dec 09, 2016 | 59.18 | 59.39 | 59.16 | 59.37 | 1,993,783 | +0.28(+0.47%) |
Dec 08, 2016 | 59.00 | 59.19 | 58.96 | 59.10 | 2,659,221 | -0.27(-0.45%) |
Dec 07, 2016 | 58.98 | 59.49 | 58.95 | 59.36 | 1,883,791 | +0.28(+0.47%) |
Dec 06, 2016 | 58.81 | 59.10 | 58.81 | 59.09 | 2,971,610 | +0.18(+0.31%) |
Dec 05, 2016 | 58.84 | 59.04 | 58.74 | 58.91 | 1,612,906 | +0.29(+0.49%) |
Dec 02, 2016 | 58.41 | 58.75 | 58.38 | 58.62 | 3,560,857 | +0.12(+0.21%) |
Dec 01, 2016 | 58.68 | 58.68 | 58.38 | 58.50 | 2,152,393 | -0.61(-1.03%) |
Nov 30, 2016 | 59.41 | 59.45 | 59.08 | 59.11 | 1,538,451 | -0.28(-0.47%) |
Nov 29, 2016 | 59.15 | 59.52 | 59.13 | 59.38 | 1,338,256 | +0.35(+0.60%) |
Nov 28, 2016 | 58.97 | 59.11 | 58.95 | 59.03 | 1,373,617 | +0.06(+0.10%) |
Nov 25, 2016 | 58.93 | 58.99 | 58.83 | 58.97 | 520,826 | +0.14(+0.24%) |
Nov 23, 2016 | 58.83 | 58.83 | 58.83 | 0 | -0.17(-0.29%) | |
Nov 22, 2016 | 59.01 | 59.06 | 58.83 | 59.00 | 1,426,905 | +0.02(+0.03%) |
Nov 21, 2016 | 58.81 | 59.00 | 58.79 | 58.98 | 1,361,580 | +0.17(+0.29%) |
Nov 18, 2016 | 58.87 | 58.92 | 58.67 | 58.81 | 1,279,682 | -0.53(-0.90%) |
Nov 17, 2016 | 59.26 | 59.44 | 59.20 | 59.35 | 1,607,756 | +0.47(+0.79%) |
Nov 16, 2016 | 58.93 | 59.02 | 58.80 | 58.88 | 6,052,549 | -0.35(-0.60%) |
Nov 15, 2016 | 59.07 | 59.24 | 58.86 | 59.23 | 2,452,869 | +0.26(+0.44%) |
Nov 14, 2016 | 59.11 | 59.12 | 58.80 | 58.97 | 5,603,017 | -0.65(-1.09%) |
Nov 11, 2016 | 59.78 | 59.91 | 59.45 | 59.62 | 808,776 | -0.43(-0.71%) |
Nov 10, 2016 | 60.29 | 60.30 | 59.83 | 60.05 | 1,488,727 | -1.06(-1.73%) |
Nov 09, 2016 | 60.96 | 61.41 | 60.85 | 61.11 | 1,048,063 | -0.10(-0.16%) |
Nov 08, 2016 | 61.03 | 61.36 | 60.95 | 61.20 | 981,774 | +0.02(+0.03%) |
Nov 07, 2016 | 61.14 | 61.27 | 61.06 | 61.19 | 1,218,084 | +0.30(+0.49%) |
Nov 04, 2016 | 61.05 | 61.12 | 60.84 | 60.89 | 923,423 | -0.37(-0.61%) |
Nov 03, 2016 | 61.42 | 61.55 | 61.21 | 61.26 | 743,451 | +0.03(+0.05%) |
Nov 02, 2016 | 61.52 | 61.58 | 61.17 | 61.23 | 497,336 | +0.03(+0.05%) |
Nov 01, 2016 | 61.50 | 61.50 | 61.09 | 61.20 | 1,315,325 | -0.07(-0.11%) |
Oct 31, 2016 | 61.26 | 61.40 | 61.12 | 61.27 | 663,709 | +0.08(+0.12%) |
Oct 28, 2016 | 61.22 | 61.30 | 61.10 | 61.19 | 861,742 | -0.10(-0.16%) |
Oct 27, 2016 | 61.57 | 61.57 | 61.22 | 61.29 | 506,377 | -0.14(-0.23%) |
Oct 26, 2016 | 61.52 | 61.61 | 61.37 | 61.43 | 711,938 | -0.28(-0.45%) |
Oct 25, 2016 | 61.62 | 61.75 | 61.49 | 61.71 | 1,017,924 | -0.11(-0.18%) |
Oct 24, 2016 | 62.00 | 62.02 | 61.73 | 61.82 | 536,061 | -0.04(-0.06%) |
Oct 21, 2016 | 61.69 | 61.88 | 61.57 | 61.86 | 561,953 | -0.18(-0.29%) |
Oct 20, 2016 | 61.97 | 62.16 | 61.91 | 62.04 | 876,563 | -0.13(-0.21%) |
Oct 19, 2016 | 62.16 | 62.28 | 62.07 | 62.18 | 672,595 | +0.18(+0.29%) |
Oct 18, 2016 | 62.06 | 62.14 | 61.90 | 62.00 | 779,510 | +0.51(+0.84%) |
Oct 17, 2016 | 61.59 | 61.60 | 61.39 | 61.48 | 2,462,667 | -0.19(-0.31%) |
Oct 14, 2016 | 62.00 | 62.06 | 61.67 | 61.67 | 545,782 | -0.07(-0.11%) |
Oct 13, 2016 | 61.40 | 61.92 | 61.29 | 61.74 | 966,155 | +0.02(+0.03%) |
Oct 12, 2016 | 61.85 | 61.90 | 61.58 | 61.72 | 1,172,108 | -0.18(-0.29%) |
Oct 11, 2016 | 62.43 | 62.43 | 61.78 | 61.90 | 1,086,731 | -0.70(-1.11%) |
Oct 10, 2016 | 62.62 | 62.75 | 62.54 | 62.60 | 641,306 | +0.16(+0.26%) |
Oct 07, 2016 | 62.68 | 62.74 | 62.15 | 62.43 | 1,311,372 | -0.56(-0.89%) |
Oct 06, 2016 | 63.18 | 63.18 | 62.94 | 63.00 | 1,124,036 | -0.80(-1.25%) |
Oct 05, 2016 | 63.88 | 63.88 | 63.69 | 63.80 | 1,155,860 | -0.21(-0.33%) |
Oct 04, 2016 | 64.40 | 64.43 | 63.88 | 64.01 | 1,690,716 | -0.37(-0.58%) |
Oct 03, 2016 | 64.39 | 64.44 | 64.22 | 64.38 | 825,977 | -0.09(-0.13%) |
Sep 30, 2016 | 64.28 | 64.62 | 64.18 | 64.46 | 738,276 | +0.31(+0.49%) |
Sep 29, 2016 | 64.62 | 64.67 | 64.01 | 64.15 | 574,327 | -0.89(-1.36%) |
Sep 28, 2016 | 64.82 | 65.05 | 64.52 | 65.04 | 583,796 | +0.28(+0.43%) |
Sep 27, 2016 | 64.35 | 64.76 | 64.27 | 64.76 | 758,551 | +0.50(+0.77%) |
Sep 26, 2016 | 64.33 | 64.35 | 64.18 | 64.26 | 661,341 | -0.27(-0.41%) |
Sep 23, 2016 | 64.66 | 64.71 | 64.53 | 64.53 | 609,711 | -0.51(-0.78%) |
Sep 22, 2016 | 65.23 | 65.34 | 64.95 | 65.04 | 1,776,437 | +0.48(+0.74%) |
Sep 21, 2016 | 64.25 | 64.68 | 63.99 | 64.56 | 696,409 | +0.76(+1.20%) |
Sep 20, 2016 | 63.99 | 64.03 | 63.75 | 63.80 | 481,036 | +0.37(+0.59%) |
Sep 19, 2016 | 63.58 | 63.76 | 63.39 | 63.42 | 412,571 | +0.27(+0.42%) |
Sep 16, 2016 | 63.32 | 63.32 | 63.01 | 63.16 | 688,687 | -0.49(-0.76%) |
Sep 15, 2016 | 63.29 | 63.76 | 63.12 | 63.64 | 823,609 | +0.53(+0.85%) |
Sep 14, 2016 | 63.09 | 63.31 | 63.01 | 63.11 | 723,414 | +0.04(+0.06%) |
Sep 13, 2016 | 63.53 | 63.57 | 62.91 | 63.07 | 1,182,515 | -1.10(-1.71%) |
Sep 12, 2016 | 63.49 | 64.23 | 63.40 | 64.17 | 754,589 | +0.47(+0.73%) |
Sep 09, 2016 | 64.28 | 64.28 | 63.69 | 63.70 | 1,027,797 | -1.16(-1.79%) |
Sep 08, 2016 | 65.15 | 65.21 | 64.84 | 64.86 | 1,147,310 | -0.20(-0.31%) |
Sep 07, 2016 | 65.34 | 65.40 | 65.01 | 65.06 | 2,858,468 | -0.10(-0.15%) |
Sep 06, 2016 | 64.80 | 65.18 | 64.73 | 65.16 | 1,029,747 | +0.64(+0.99%) |
Sep 02, 2016 | 64.44 | 64.52 | 64.52 | 64.52 | 898,597 | +0.70(+1.09%) |
Sep 01, 2016 | 63.62 | 63.83 | 63.52 | 63.83 | 1,200,348 | +0.41(+0.65%) |
Aug 31, 2016 | 63.45 | 63.52 | 63.25 | 63.42 | 986,442 | -0.28(-0.43%) |
Aug 30, 2016 | 63.85 | 63.89 | 63.59 | 63.69 | 837,693 | -0.33(-0.52%) |
Aug 29, 2016 | 63.71 | 64.05 | 63.68 | 64.03 | 606,613 | -0.02(-0.03%) |
Aug 26, 2016 | 64.60 | 65.01 | 63.88 | 64.04 | 1,007,161 | -0.54(-0.84%) |
Aug 25, 2016 | 64.59 | 64.71 | 64.52 | 64.59 | 988,254 | -0.09(-0.13%) |
Aug 24, 2016 | 64.83 | 64.90 | 64.60 | 64.67 | 842,202 | -0.26(-0.40%) |
Aug 23, 2016 | 65.07 | 65.18 | 64.89 | 64.93 | 735,476 | +0.40(+0.62%) |
Aug 22, 2016 | 64.35 | 64.55 | 64.24 | 64.53 | 998,904 | +0.10(+0.16%) |
Aug 19, 2016 | 64.35 | 64.46 | 64.18 | 64.43 | 724,230 | -0.60(-0.92%) |
Aug 18, 2016 | 64.77 | 65.05 | 64.68 | 65.03 | 497,862 | +0.19(+0.29%) |
Aug 17, 2016 | 64.75 | 64.98 | 64.47 | 64.84 | 862,577 | -0.06(-0.09%) |
Aug 16, 2016 | 64.95 | 65.01 | 64.81 | 64.89 | 1,101,766 | -0.13(-0.21%) |
Aug 15, 2016 | 65.01 | 65.11 | 64.86 | 65.03 | 693,003 | +0.18(+0.28%) |
Aug 12, 2016 | 65.05 | 65.05 | 64.77 | 64.84 | 632,370 | -0.11(-0.18%) |
Aug 11, 2016 | 64.87 | 65.07 | 64.83 | 64.96 | 799,049 | +0.41(+0.63%) |
Aug 10, 2016 | 64.78 | 64.78 | 64.53 | 64.55 | 751,168 | +0.24(+0.37%) |
Aug 09, 2016 | 64.14 | 64.44 | 64.13 | 64.31 | 872,041 | +0.40(+0.63%) |
Aug 08, 2016 | 63.87 | 63.95 | 63.81 | 63.91 | 864,592 | -0.20(-0.31%) |
Aug 05, 2016 | 63.98 | 64.14 | 63.87 | 64.11 | 975,130 | +0.01(+0.01%) |
Aug 04, 2016 | 63.95 | 64.10 | 63.91 | 64.10 | 694,452 | -0.08(-0.12%) |
Aug 03, 2016 | 64.05 | 64.21 | 63.93 | 64.18 | 770,325 | -0.27(-0.41%) |
Aug 02, 2016 | 64.57 | 64.57 | 64.28 | 64.44 | 1,056,435 | +0.00(+0.00%) |
Aug 01, 2016 | 64.56 | 64.72 | 64.41 | 64.44 | 844,720 | -0.18(-0.28%) |
Jul 29, 2016 | 64.35 | 64.71 | 64.22 | 64.63 | 888,452 | +0.70(+1.09%) |
Jul 28, 2016 | 64.00 | 64.01 | 63.68 | 63.93 | 651,447 | +0.07(+0.10%) |
Jul 27, 2016 | 63.86 | 63.97 | 63.45 | 63.86 | 784,484 | -0.08(-0.12%) |
Jul 26, 2016 | 64.03 | 64.16 | 63.77 | 63.94 | 839,693 | +0.26(+0.40%) |
Jul 25, 2016 | 63.75 | 63.76 | 63.52 | 63.68 | 530,335 | -0.01(-0.01%) |
Jul 22, 2016 | 63.74 | 63.77 | 63.58 | 63.69 | 514,243 | +0.13(+0.21%) |
Jul 21, 2016 | 63.59 | 63.69 | 63.46 | 63.56 | 749,848 | -0.43(-0.67%) |
Jul 20, 2016 | 63.95 | 64.08 | 63.86 | 63.99 | 894,664 | +0.52(+0.83%) |
Jul 19, 2016 | 63.52 | 63.60 | 63.36 | 63.46 | 826,492 | -0.24(-0.37%) |
Jul 18, 2016 | 63.67 | 63.82 | 63.54 | 63.70 | 815,910 | +0.10(+0.16%) |
Jul 15, 2016 | 63.63 | 63.71 | 63.44 | 63.60 | 2,140,624 | -0.59(-0.92%) |
Jul 14, 2016 | 64.21 | 64.28 | 64.05 | 64.19 | 702,165 | +0.36(+0.57%) |
Jul 13, 2016 | 63.93 | 64.05 | 63.75 | 63.83 | 1,283,346 | -0.22(-0.34%) |
Jul 12, 2016 | 64.11 | 64.23 | 63.88 | 64.04 | 961,536 | +0.22(+0.34%) |
Jul 11, 2016 | 63.75 | 63.99 | 63.67 | 63.83 | 1,081,697 | +0.51(+0.80%) |
Jul 08, 2016 | 63.12 | 63.39 | 62.82 | 63.32 | 1,123,625 | +0.50(+0.79%) |
Jul 07, 2016 | 63.15 | 63.21 | 62.69 | 62.82 | 1,318,423 | -0.08(-0.12%) |
Jul 06, 2016 | 62.48 | 62.93 | 62.20 | 62.90 | 984,809 | +0.09(+0.14%) |
Jul 05, 2016 | 63.11 | 63.15 | 62.71 | 62.81 | 1,534,675 | -0.71(-1.11%) |
Jul 01, 2016 | 63.55 | 63.52 | 63.52 | 63.52 | 1,697,514 | +0.25(+0.39%) |
Jun 30, 2016 | 62.75 | 63.27 | 62.60 | 63.27 | 1,589,317 | +0.64(+1.02%) |
Jun 29, 2016 | 62.42 | 62.79 | 62.30 | 62.63 | 1,874,179 | +0.96(+1.56%) |
Jun 28, 2016 | 61.46 | 61.67 | 61.05 | 61.67 | 1,686,517 | +1.64(+2.73%) |
Jun 27, 2016 | 60.27 | 60.41 | 59.53 | 60.03 | 1,433,507 | -0.63(-1.04%) |
Jun 24, 2016 | 60.73 | 61.80 | 60.63 | 60.66 | 2,450,798 | -3.72(-5.77%) |
Jun 23, 2016 | 64.18 | 64.46 | 63.79 | 64.38 | 854,702 | +0.99(+1.56%) |
Jun 22, 2016 | 63.48 | 63.75 | 63.31 | 63.39 | 1,150,406 | +0.00(+0.00%) |
Jun 21, 2016 | 63.48 | 63.74 | 63.25 | 63.38 | 630,864 | +0.37(+0.58%) |
Jun 20, 2016 | 63.31 | 63.34 | 62.98 | 63.02 | 661,661 | +1.32(+2.15%) |
Jun 17, 2016 | 61.57 | 61.82 | 61.25 | 61.69 | 1,001,062 | +0.20(+0.32%) |
Jun 16, 2016 | 60.82 | 61.52 | 60.46 | 61.50 | 1,146,850 | +0.08(+0.12%) |
Jun 15, 2016 | 61.58 | 61.65 | 61.27 | 61.42 | 1,025,719 | +0.32(+0.52%) |
Jun 14, 2016 | 61.36 | 61.37 | 60.82 | 61.10 | 1,279,709 | -0.74(-1.20%) |
Jun 13, 2016 | 62.02 | 62.28 | 61.73 | 61.84 | 1,225,542 | -0.69(-1.11%) |
Jun 10, 2016 | 62.96 | 62.97 | 62.36 | 62.54 | 1,303,097 | -1.32(-2.07%) |
Jun 09, 2016 | 63.93 | 63.98 | 63.69 | 63.86 | 817,670 | -0.49(-0.76%) |
Jun 08, 2016 | 64.44 | 64.52 | 64.31 | 64.35 | 793,266 | +0.18(+0.28%) |
Jun 07, 2016 | 64.30 | 64.40 | 64.17 | 64.17 | 950,887 | +0.17(+0.26%) |
Jun 06, 2016 | 63.93 | 64.15 | 63.84 | 64.00 | 1,049,751 | +0.39(+0.62%) |
Jun 03, 2016 | 63.40 | 63.73 | 63.25 | 63.61 | 1,277,493 | +0.64(+1.01%) |
Jun 02, 2016 | 62.80 | 62.97 | 62.66 | 62.97 | 835,998 | -0.04(-0.06%) |
Jun 01, 2016 | 62.86 | 63.03 | 62.73 | 63.01 | 1,121,269 | +0.09(+0.15%) |
May 31, 2016 | 63.38 | 63.43 | 62.85 | 62.91 | 1,374,886 | -0.25(-0.40%) |
May 27, 2016 | 63.21 | 63.17 | 63.17 | 63.17 | 597,627 | -0.17(-0.27%) |
May 26, 2016 | 63.33 | 63.40 | 63.18 | 63.34 | 1,648,489 | +0.08(+0.12%) |
May 25, 2016 | 63.21 | 63.40 | 63.16 | 63.26 | 895,654 | +0.26(+0.42%) |
May 24, 2016 | 62.63 | 63.03 | 62.58 | 63.00 | 868,598 | +0.77(+1.24%) |
May 23, 2016 | 62.30 | 62.36 | 62.14 | 62.23 | 845,171 | -0.19(-0.30%) |
May 20, 2016 | 62.34 | 62.47 | 62.28 | 62.42 | 622,684 | +0.38(+0.61%) |
May 19, 2016 | 62.11 | 62.14 | 61.81 | 62.04 | 781,271 | -0.54(-0.86%) |
May 18, 2016 | 62.60 | 63.06 | 62.39 | 62.58 | 975,611 | -0.08(-0.13%) |
May 17, 2016 | 62.99 | 63.13 | 62.61 | 62.66 | 873,252 | -0.33(-0.52%) |
May 16, 2016 | 62.60 | 63.05 | 62.56 | 62.99 | 3,203,515 | +0.52(+0.83%) |
May 13, 2016 | 62.60 | 62.71 | 62.40 | 62.47 | 1,210,593 | -0.63(-1.00%) |
May 12, 2016 | 63.47 | 63.65 | 62.90 | 63.10 | 726,875 | -0.08(-0.12%) |
May 11, 2016 | 63.39 | 63.49 | 63.16 | 63.18 | 1,102,141 | -0.50(-0.78%) |
May 10, 2016 | 63.37 | 63.67 | 63.30 | 63.67 | 1,121,770 | +0.71(+1.13%) |
May 09, 2016 | 63.06 | 63.18 | 62.89 | 62.96 | 465,009 | +0.17(+0.27%) |
May 06, 2016 | 62.45 | 62.88 | 62.44 | 62.79 | 979,396 | +0.14(+0.22%) |
May 05, 2016 | 62.74 | 62.89 | 62.47 | 62.65 | 1,081,692 | -0.02(-0.03%) |
May 04, 2016 | 62.90 | 62.96 | 62.55 | 62.67 | 1,596,406 | -0.63(-0.99%) |
May 03, 2016 | 63.55 | 63.66 | 63.19 | 63.30 | 1,358,707 | -0.52(-0.81%) |