Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.32 | 65.56 | 64.86 | 65.21 | 584,970 | -0.23(-0.36%) |
Apr 27, 2017 | 66.10 | 66.15 | 65.30 | 65.44 | 755,534 | -0.66(-1.00%) |
Apr 26, 2017 | 65.30 | 66.77 | 65.30 | 66.11 | 1,187,445 | +0.31(+0.47%) |
Apr 25, 2017 | 65.80 | 65.97 | 65.10 | 65.80 | 510,345 | +0.09(+0.14%) |
Apr 24, 2017 | 65.26 | 65.75 | 65.00 | 65.71 | 489,762 | +1.15(+1.78%) |
Apr 21, 2017 | 64.61 | 64.97 | 64.31 | 64.56 | 551,947 | -0.12(-0.19%) |
Apr 20, 2017 | 64.39 | 65.04 | 64.16 | 64.68 | 656,210 | +0.53(+0.83%) |
Apr 19, 2017 | 63.81 | 64.46 | 63.81 | 64.14 | 571,789 | +0.37(+0.59%) |
Apr 18, 2017 | 63.32 | 64.02 | 63.23 | 63.77 | 562,759 | +0.22(+0.35%) |
Apr 17, 2017 | 63.12 | 63.63 | 63.07 | 63.55 | 325,572 | +0.73(+1.16%) |
Apr 13, 2017 | 63.40 | 63.81 | 62.82 | 62.82 | 398,625 | -0.69(-1.09%) |
Apr 12, 2017 | 63.94 | 64.30 | 63.31 | 63.51 | 519,356 | -0.64(-0.99%) |
Apr 11, 2017 | 63.54 | 64.16 | 63.04 | 64.14 | 538,024 | +0.54(+0.85%) |
Apr 10, 2017 | 63.46 | 63.92 | 63.18 | 63.60 | 828,256 | +0.29(+0.46%) |
Apr 07, 2017 | 63.60 | 63.98 | 63.01 | 63.31 | 1,651,056 | -0.14(-0.22%) |
Apr 06, 2017 | 63.74 | 63.74 | 62.78 | 63.45 | 2,081,172 | -0.30(-0.47%) |
Apr 05, 2017 | 64.44 | 64.69 | 63.72 | 63.75 | 477,689 | -0.40(-0.63%) |
Apr 04, 2017 | 64.54 | 64.57 | 63.90 | 64.15 | 324,469 | -0.40(-0.62%) |
Apr 03, 2017 | 65.23 | 65.43 | 63.99 | 64.56 | 618,524 | -0.65(-0.99%) |
Mar 31, 2017 | 64.06 | 65.44 | 64.06 | 65.20 | 773,318 | +1.04(+1.62%) |
Mar 30, 2017 | 64.08 | 64.37 | 63.86 | 64.16 | 708,018 | -0.02(-0.03%) |
Mar 29, 2017 | 64.61 | 64.72 | 64.13 | 64.18 | 570,128 | -0.48(-0.74%) |
Mar 28, 2017 | 64.65 | 65.08 | 64.43 | 64.66 | 464,194 | +0.11(+0.17%) |
Mar 27, 2017 | 63.26 | 64.65 | 63.17 | 64.55 | 653,059 | +0.49(+0.76%) |
Mar 24, 2017 | 65.43 | 65.52 | 63.96 | 64.06 | 663,824 | -1.37(-2.10%) |
Mar 23, 2017 | 65.04 | 65.60 | 64.80 | 65.44 | 607,352 | +0.29(+0.45%) |
Mar 22, 2017 | 65.07 | 65.34 | 64.50 | 65.15 | 311,999 | +0.08(+0.13%) |
Mar 21, 2017 | 65.86 | 66.30 | 65.00 | 65.06 | 599,162 | -0.79(-1.21%) |
Mar 20, 2017 | 66.17 | 66.31 | 65.71 | 65.86 | 287,056 | -0.33(-0.49%) |
Mar 17, 2017 | 66.10 | 66.45 | 65.92 | 66.18 | 647,848 | +0.29(+0.44%) |
Mar 16, 2017 | 66.15 | 66.30 | 65.63 | 65.89 | 371,234 | -0.19(-0.28%) |
Mar 15, 2017 | 65.62 | 66.30 | 65.47 | 66.08 | 375,810 | +0.73(+1.12%) |
Mar 14, 2017 | 65.06 | 65.61 | 64.87 | 65.35 | 361,941 | -0.07(-0.11%) |
Mar 13, 2017 | 65.47 | 65.79 | 65.00 | 65.43 | 334,277 | +0.07(+0.11%) |
Mar 10, 2017 | 65.59 | 65.65 | 65.15 | 65.35 | 271,740 | +0.23(+0.36%) |
Mar 09, 2017 | 65.74 | 65.91 | 64.92 | 65.12 | 408,392 | -0.78(-1.18%) |
Mar 08, 2017 | 65.46 | 66.32 | 65.23 | 65.89 | 558,028 | +0.51(+0.79%) |
Mar 07, 2017 | 65.27 | 65.97 | 65.08 | 65.38 | 639,746 | -0.09(-0.14%) |
Mar 06, 2017 | 65.73 | 66.17 | 65.30 | 65.47 | 612,231 | -0.79(-1.19%) |
Mar 03, 2017 | 65.96 | 66.40 | 65.69 | 66.26 | 355,712 | +0.22(+0.33%) |
Mar 02, 2017 | 66.86 | 66.87 | 66.00 | 66.04 | 310,477 | -0.84(-1.26%) |
Mar 01, 2017 | 66.87 | 67.22 | 66.36 | 66.89 | 588,243 | +0.63(+0.95%) |
Feb 28, 2017 | 66.31 | 66.58 | 65.79 | 66.26 | 644,423 | -0.19(-0.28%) |
Feb 27, 2017 | 66.39 | 67.31 | 66.16 | 66.45 | 574,273 | +0.19(+0.28%) |
Feb 24, 2017 | 65.62 | 66.45 | 65.59 | 66.26 | 335,087 | -0.01(-0.01%) |
Feb 23, 2017 | 67.15 | 67.16 | 66.03 | 66.27 | 759,986 | -0.70(-1.04%) |
Feb 22, 2017 | 66.72 | 67.28 | 66.63 | 66.97 | 402,525 | +0.05(+0.07%) |
Feb 21, 2017 | 66.45 | 66.95 | 66.33 | 66.92 | 620,164 | +0.40(+0.60%) |
Feb 17, 2017 | 66.52 | 66.52 | 66.52 | 0 | -0.33(-0.49%) | |
Feb 16, 2017 | 66.58 | 66.90 | 66.19 | 66.85 | 511,459 | +0.39(+0.59%) |
Feb 15, 2017 | 66.36 | 66.79 | 65.95 | 66.45 | 451,529 | +0.09(+0.14%) |
Feb 14, 2017 | 66.62 | 66.78 | 65.86 | 66.36 | 540,380 | -0.54(-0.81%) |
Feb 13, 2017 | 67.09 | 67.36 | 66.49 | 66.90 | 562,276 | -0.12(-0.18%) |
Feb 10, 2017 | 66.21 | 67.68 | 66.17 | 67.02 | 666,273 | +0.64(+0.97%) |
Feb 09, 2017 | 67.10 | 67.29 | 66.32 | 66.38 | 767,596 | -0.72(-1.07%) |
Feb 08, 2017 | 69.30 | 69.60 | 64.77 | 67.10 | 1,742,159 | +2.19(+3.38%) |
Feb 07, 2017 | 67.21 | 68.20 | 64.62 | 64.91 | 1,849,328 | -1.31(-1.97%) |
Feb 06, 2017 | 66.34 | 66.44 | 65.78 | 66.21 | 1,240,837 | -0.44(-0.66%) |
Feb 03, 2017 | 66.22 | 66.73 | 65.92 | 66.65 | 582,450 | +0.63(+0.96%) |
Feb 02, 2017 | 65.41 | 66.34 | 65.08 | 66.02 | 697,753 | +0.53(+0.81%) |
Feb 01, 2017 | 64.72 | 65.58 | 64.27 | 65.48 | 381,520 | +0.82(+1.27%) |
Jan 31, 2017 | 64.73 | 64.89 | 63.50 | 64.66 | 787,336 | -0.10(-0.16%) |
Jan 30, 2017 | 65.33 | 65.62 | 63.90 | 64.77 | 544,823 | -1.01(-1.53%) |
Jan 27, 2017 | 66.11 | 66.51 | 65.68 | 65.77 | 386,828 | -0.11(-0.17%) |
Jan 26, 2017 | 66.43 | 66.52 | 65.21 | 65.89 | 352,457 | -0.44(-0.66%) |
Jan 25, 2017 | 66.10 | 66.50 | 65.66 | 66.32 | 527,389 | +0.62(+0.94%) |
Jan 24, 2017 | 64.65 | 66.07 | 64.49 | 65.71 | 817,057 | +1.45(+2.26%) |
Jan 23, 2017 | 64.48 | 64.77 | 63.87 | 64.25 | 434,192 | -0.18(-0.28%) |
Jan 20, 2017 | 64.11 | 65.37 | 64.00 | 64.43 | 731,264 | +0.46(+0.71%) |
Jan 19, 2017 | 64.59 | 65.67 | 63.37 | 63.97 | 506,626 | -0.45(-0.69%) |
Jan 18, 2017 | 64.93 | 65.40 | 64.26 | 64.42 | 413,339 | -0.58(-0.89%) |
Jan 17, 2017 | 65.20 | 65.56 | 64.70 | 65.00 | 320,808 | -0.34(-0.51%) |
Jan 13, 2017 | 65.34 | 65.34 | 65.34 | 0 | +0.39(+0.60%) | |
Jan 12, 2017 | 64.82 | 65.06 | 64.10 | 64.94 | 253,552 | +0.11(+0.17%) |
Jan 11, 2017 | 64.39 | 65.17 | 64.05 | 64.83 | 553,054 | +0.61(+0.94%) |
Jan 10, 2017 | 64.75 | 64.92 | 63.97 | 64.23 | 432,520 | -0.46(-0.71%) |
Jan 09, 2017 | 64.78 | 65.06 | 64.38 | 64.68 | 221,071 | -0.24(-0.37%) |
Jan 06, 2017 | 64.75 | 65.33 | 63.97 | 64.92 | 420,316 | +0.34(+0.52%) |
Jan 05, 2017 | 64.30 | 64.79 | 63.77 | 64.59 | 494,699 | -0.07(-0.10%) |
Jan 04, 2017 | 64.46 | 65.05 | 64.10 | 64.65 | 564,873 | +0.46(+0.71%) |
Jan 03, 2017 | 63.53 | 64.53 | 63.13 | 64.20 | 814,885 | +1.12(+1.77%) |
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | +0.07(+0.10%) | |
Dec 29, 2016 | 63.13 | 63.47 | 62.58 | 63.01 | 523,685 | -0.21(-0.34%) |
Dec 28, 2016 | 64.25 | 64.64 | 63.08 | 63.23 | 455,370 | -0.74(-1.15%) |
Dec 27, 2016 | 63.24 | 64.26 | 63.21 | 63.96 | 659,053 | +0.76(+1.20%) |
Dec 23, 2016 | 63.21 | 63.21 | 63.21 | 0 | +0.49(+0.79%) | |
Dec 22, 2016 | 63.38 | 63.81 | 62.61 | 62.71 | 688,916 | -0.60(-0.94%) |
Dec 21, 2016 | 63.33 | 64.15 | 62.98 | 63.31 | 789,932 | +0.00(+0.00%) |
Dec 20, 2016 | 62.47 | 63.48 | 62.02 | 63.31 | 718,831 | +0.92(+1.48%) |
Dec 19, 2016 | 62.43 | 62.83 | 62.17 | 62.39 | 296,148 | -0.08(-0.13%) |
Dec 16, 2016 | 62.54 | 62.67 | 61.90 | 62.47 | 566,653 | -0.06(-0.09%) |
Dec 15, 2016 | 62.24 | 63.42 | 61.89 | 62.53 | 526,900 | +0.21(+0.34%) |
Dec 14, 2016 | 63.96 | 64.23 | 62.18 | 62.31 | 436,562 | -1.69(-2.64%) |
Dec 13, 2016 | 64.58 | 64.95 | 63.02 | 64.00 | 527,236 | -0.24(-0.38%) |
Dec 12, 2016 | 65.43 | 66.68 | 64.23 | 64.24 | 1,005,383 | -0.25(-0.39%) |
Dec 09, 2016 | 63.44 | 64.56 | 63.10 | 64.50 | 906,809 | +0.98(+1.54%) |
Dec 08, 2016 | 63.14 | 63.54 | 62.39 | 63.52 | 1,036,602 | +0.72(+1.14%) |
Dec 07, 2016 | 61.46 | 62.80 | 61.46 | 62.80 | 671,298 | +1.22(+1.98%) |
Dec 06, 2016 | 60.18 | 61.65 | 60.04 | 61.58 | 936,234 | +1.38(+2.29%) |
Dec 05, 2016 | 60.22 | 60.91 | 59.91 | 60.20 | 611,214 | +0.60(+1.00%) |
Dec 02, 2016 | 59.73 | 59.98 | 59.10 | 59.60 | 471,148 | -0.31(-0.51%) |
Dec 01, 2016 | 61.05 | 61.47 | 59.67 | 59.91 | 618,979 | -0.95(-1.56%) |
Nov 30, 2016 | 61.74 | 62.15 | 60.18 | 60.86 | 1,345,940 | -1.63(-2.61%) |
Nov 29, 2016 | 61.69 | 62.58 | 61.46 | 62.49 | 1,190,851 | +0.57(+0.92%) |
Nov 28, 2016 | 62.87 | 63.00 | 61.88 | 61.92 | 728,820 | -1.16(-1.83%) |
Nov 25, 2016 | 62.99 | 63.31 | 62.74 | 63.08 | 344,027 | +0.07(+0.10%) |
Nov 23, 2016 | 63.01 | 63.01 | 63.01 | 0 | -0.17(-0.27%) | |
Nov 22, 2016 | 62.90 | 63.30 | 62.67 | 63.18 | 657,764 | +0.45(+0.71%) |
Nov 21, 2016 | 62.62 | 63.40 | 62.59 | 62.73 | 544,676 | +0.15(+0.24%) |
Nov 18, 2016 | 62.78 | 63.06 | 62.44 | 62.58 | 971,482 | -0.26(-0.42%) |
Nov 17, 2016 | 63.04 | 63.77 | 62.83 | 62.85 | 606,408 | -0.19(-0.30%) |
Nov 16, 2016 | 63.26 | 63.68 | 62.89 | 63.03 | 381,953 | -0.71(-1.11%) |
Nov 15, 2016 | 64.27 | 65.34 | 63.26 | 63.74 | 667,001 | -0.53(-0.83%) |
Nov 14, 2016 | 64.53 | 64.98 | 63.81 | 64.27 | 670,257 | -0.15(-0.23%) |
Nov 11, 2016 | 64.91 | 65.34 | 64.38 | 64.42 | 607,756 | -0.60(-0.93%) |
Nov 10, 2016 | 64.48 | 66.24 | 64.48 | 65.03 | 856,023 | +0.79(+1.23%) |
Nov 09, 2016 | 62.89 | 64.91 | 62.63 | 64.23 | 663,002 | +0.83(+1.31%) |
Nov 08, 2016 | 62.82 | 63.78 | 62.52 | 63.41 | 573,416 | +0.41(+0.65%) |
Nov 07, 2016 | 63.82 | 64.20 | 62.70 | 63.00 | 775,520 | +0.01(+0.01%) |
Nov 04, 2016 | 62.81 | 63.86 | 62.57 | 62.99 | 672,541 | +0.09(+0.15%) |
Nov 03, 2016 | 63.72 | 64.30 | 62.81 | 62.90 | 709,755 | -0.80(-1.26%) |
Nov 02, 2016 | 63.20 | 64.09 | 63.15 | 63.70 | 937,920 | +0.43(+0.68%) |
Nov 01, 2016 | 62.37 | 63.45 | 62.02 | 63.27 | 1,375,108 | +0.98(+1.57%) |
Oct 31, 2016 | 62.78 | 63.22 | 62.27 | 62.29 | 805,883 | -0.36(-0.58%) |
Oct 28, 2016 | 62.79 | 64.20 | 62.37 | 62.65 | 1,114,254 | -0.29(-0.46%) |
Oct 27, 2016 | 61.40 | 62.99 | 60.37 | 62.94 | 1,522,496 | +1.53(+2.48%) |
Oct 26, 2016 | 66.14 | 69.19 | 60.94 | 61.42 | 1,558,959 | -2.39(-3.75%) |
Oct 25, 2016 | 64.90 | 65.09 | 63.40 | 63.81 | 617,242 | -1.27(-1.94%) |
Oct 24, 2016 | 65.45 | 65.58 | 64.85 | 65.07 | 543,427 | -0.13(-0.20%) |
Oct 21, 2016 | 64.46 | 65.36 | 63.89 | 65.20 | 320,936 | +0.33(+0.52%) |
Oct 20, 2016 | 65.10 | 65.57 | 64.85 | 64.87 | 289,872 | -0.35(-0.54%) |
Oct 19, 2016 | 65.04 | 65.30 | 64.51 | 65.22 | 445,537 | +0.47(+0.73%) |
Oct 18, 2016 | 64.92 | 65.14 | 64.39 | 64.75 | 535,958 | +1.00(+1.56%) |
Oct 17, 2016 | 63.98 | 64.13 | 63.46 | 63.75 | 525,958 | -0.45(-0.70%) |
Oct 14, 2016 | 64.96 | 65.26 | 64.17 | 64.20 | 499,957 | -0.51(-0.79%) |
Oct 13, 2016 | 65.24 | 65.24 | 64.47 | 64.71 | 792,320 | -1.12(-1.70%) |
Oct 12, 2016 | 65.22 | 66.02 | 64.99 | 65.83 | 390,879 | +0.56(+0.86%) |
Oct 11, 2016 | 66.50 | 66.64 | 64.86 | 65.27 | 386,938 | -1.46(-2.19%) |
Oct 10, 2016 | 66.92 | 67.52 | 66.35 | 66.73 | 262,751 | +0.21(+0.32%) |
Oct 07, 2016 | 68.23 | 68.23 | 65.63 | 66.51 | 924,208 | -1.45(-2.14%) |
Oct 06, 2016 | 67.49 | 68.43 | 67.46 | 67.97 | 512,394 | +0.30(+0.44%) |
Oct 05, 2016 | 67.04 | 67.81 | 66.45 | 67.67 | 543,286 | +0.72(+1.07%) |
Oct 04, 2016 | 67.82 | 68.18 | 66.88 | 66.95 | 441,774 | -0.77(-1.14%) |
Oct 03, 2016 | 68.45 | 68.45 | 67.61 | 67.72 | 285,683 | -0.93(-1.36%) |
Sep 30, 2016 | 68.63 | 69.04 | 68.25 | 68.65 | 306,132 | +0.46(+0.67%) |
Sep 29, 2016 | 69.15 | 69.85 | 68.10 | 68.20 | 527,868 | -0.96(-1.39%) |
Sep 28, 2016 | 68.45 | 69.31 | 68.04 | 69.16 | 496,002 | +0.98(+1.43%) |
Sep 27, 2016 | 67.98 | 68.27 | 67.30 | 68.18 | 361,124 | +0.23(+0.34%) |
Sep 26, 2016 | 67.81 | 68.10 | 67.32 | 67.95 | 578,612 | +0.18(+0.26%) |
Sep 23, 2016 | 67.74 | 67.93 | 67.22 | 67.77 | 551,107 | -0.26(-0.38%) |
Sep 22, 2016 | 67.32 | 68.28 | 67.27 | 68.03 | 793,890 | +0.91(+1.36%) |
Sep 21, 2016 | 67.35 | 67.76 | 66.49 | 67.12 | 549,294 | +0.13(+0.19%) |
Sep 20, 2016 | 67.84 | 67.96 | 66.82 | 66.99 | 503,239 | -0.50(-0.74%) |
Sep 19, 2016 | 67.96 | 68.08 | 67.35 | 67.49 | 285,656 | +0.06(+0.08%) |
Sep 16, 2016 | 67.60 | 67.98 | 67.14 | 67.44 | 437,269 | -0.71(-1.04%) |
Sep 15, 2016 | 66.96 | 68.37 | 66.96 | 68.14 | 764,198 | +0.59(+0.87%) |
Sep 14, 2016 | 68.85 | 68.98 | 67.38 | 67.56 | 833,400 | -1.55(-2.25%) |
Sep 13, 2016 | 69.35 | 69.82 | 68.20 | 69.11 | 600,949 | -1.07(-1.52%) |
Sep 12, 2016 | 69.37 | 70.56 | 69.32 | 70.18 | 549,497 | +0.30(+0.43%) |
Sep 09, 2016 | 72.11 | 72.11 | 69.74 | 69.88 | 559,020 | -2.75(-3.79%) |
Sep 08, 2016 | 73.17 | 73.60 | 72.48 | 72.64 | 337,490 | -0.60(-0.83%) |
Sep 07, 2016 | 72.96 | 73.48 | 72.40 | 73.24 | 407,187 | +0.02(+0.03%) |
Sep 06, 2016 | 73.31 | 74.11 | 72.55 | 73.22 | 399,638 | -0.17(-0.23%) |
Sep 02, 2016 | 72.73 | 73.39 | 73.39 | 73.39 | 265,084 | +0.75(+1.04%) |
Sep 01, 2016 | 72.41 | 72.64 | 71.63 | 72.64 | 466,836 | -0.05(-0.06%) |
Aug 31, 2016 | 72.89 | 72.97 | 71.90 | 72.68 | 406,034 | -0.43(-0.59%) |
Aug 30, 2016 | 73.44 | 74.03 | 72.91 | 73.11 | 363,358 | -0.47(-0.64%) |
Aug 29, 2016 | 72.91 | 73.71 | 72.90 | 73.58 | 413,738 | +0.64(+0.88%) |
Aug 26, 2016 | 73.35 | 73.51 | 72.75 | 72.94 | 489,081 | -0.20(-0.28%) |
Aug 25, 2016 | 72.45 | 73.69 | 72.45 | 73.15 | 634,565 | +0.59(+0.81%) |
Aug 24, 2016 | 73.24 | 73.73 | 72.32 | 72.56 | 684,224 | -0.75(-1.03%) |
Aug 23, 2016 | 73.99 | 74.94 | 72.57 | 73.31 | 1,109,953 | -0.18(-0.24%) |
Aug 22, 2016 | 72.02 | 73.71 | 71.84 | 73.49 | 1,097,388 | +1.41(+1.96%) |
Aug 19, 2016 | 68.55 | 72.20 | 68.55 | 72.08 | 1,894,818 | +3.52(+5.13%) |
Aug 18, 2016 | 67.81 | 68.62 | 67.76 | 68.56 | 465,536 | +0.57(+0.83%) |
Aug 17, 2016 | 68.61 | 68.79 | 67.65 | 67.99 | 619,767 | -0.86(-1.25%) |
Aug 16, 2016 | 70.07 | 70.07 | 68.85 | 68.86 | 465,342 | -1.17(-1.67%) |
Aug 15, 2016 | 69.67 | 70.28 | 69.53 | 70.03 | 438,145 | +0.41(+0.59%) |
Aug 12, 2016 | 70.30 | 70.50 | 69.32 | 69.62 | 391,708 | -0.76(-1.08%) |
Aug 11, 2016 | 69.81 | 70.71 | 69.81 | 70.38 | 403,295 | +0.48(+0.69%) |
Aug 10, 2016 | 71.06 | 71.06 | 69.55 | 69.90 | 746,518 | -1.06(-1.49%) |
Aug 09, 2016 | 71.32 | 72.06 | 70.85 | 70.96 | 504,773 | -0.44(-0.61%) |
Aug 08, 2016 | 70.32 | 71.61 | 70.19 | 71.39 | 986,326 | +1.00(+1.42%) |
Aug 05, 2016 | 70.16 | 70.47 | 69.94 | 70.39 | 404,640 | +0.44(+0.62%) |
Aug 04, 2016 | 70.17 | 70.71 | 69.81 | 69.95 | 392,857 | -0.28(-0.40%) |
Aug 03, 2016 | 69.41 | 71.20 | 68.98 | 70.23 | 822,482 | +0.89(+1.28%) |
Aug 02, 2016 | 70.26 | 70.85 | 68.41 | 69.34 | 943,354 | -1.27(-1.80%) |
Aug 01, 2016 | 72.10 | 72.64 | 70.25 | 70.61 | 1,393,422 | +1.12(+1.62%) |
Jul 29, 2016 | 69.85 | 69.85 | 67.79 | 69.49 | 1,198,689 | -0.56(-0.80%) |
Jul 28, 2016 | 69.24 | 70.14 | 69.24 | 70.05 | 452,908 | +0.59(+0.86%) |
Jul 27, 2016 | 69.94 | 70.18 | 69.01 | 69.45 | 688,136 | -0.43(-0.61%) |
Jul 26, 2016 | 70.34 | 70.67 | 69.38 | 69.88 | 505,277 | -0.32(-0.46%) |
Jul 25, 2016 | 70.92 | 71.00 | 69.99 | 70.20 | 306,494 | -0.85(-1.20%) |
Jul 22, 2016 | 70.62 | 71.36 | 70.19 | 71.06 | 245,979 | +0.45(+0.63%) |
Jul 21, 2016 | 71.40 | 72.12 | 70.03 | 70.61 | 449,046 | -0.77(-1.08%) |
Jul 20, 2016 | 69.79 | 71.86 | 69.48 | 71.38 | 701,744 | +1.65(+2.37%) |
Jul 19, 2016 | 70.02 | 70.11 | 69.28 | 69.73 | 483,624 | -0.38(-0.54%) |
Jul 18, 2016 | 70.97 | 71.01 | 70.09 | 70.11 | 415,850 | -0.73(-1.04%) |
Jul 15, 2016 | 70.83 | 71.14 | 70.45 | 70.84 | 311,019 | +0.24(+0.34%) |
Jul 14, 2016 | 70.56 | 70.94 | 70.44 | 70.60 | 344,463 | +0.41(+0.58%) |
Jul 13, 2016 | 70.02 | 70.34 | 69.70 | 70.19 | 355,275 | +0.36(+0.52%) |
Jul 12, 2016 | 69.22 | 70.12 | 68.91 | 69.83 | 558,924 | +1.20(+1.74%) |
Jul 11, 2016 | 69.15 | 69.15 | 68.43 | 68.64 | 463,604 | -0.25(-0.36%) |
Jul 08, 2016 | 68.66 | 69.68 | 68.04 | 68.89 | 392,745 | +0.84(+1.24%) |
Jul 07, 2016 | 67.50 | 68.53 | 67.50 | 68.04 | 337,325 | +0.46(+0.69%) |
Jul 06, 2016 | 67.62 | 67.73 | 66.94 | 67.58 | 369,103 | -0.26(-0.38%) |
Jul 05, 2016 | 69.00 | 69.00 | 67.19 | 67.84 | 426,372 | -1.50(-2.17%) |
Jul 01, 2016 | 67.94 | 69.34 | 69.34 | 69.34 | 589,250 | +1.39(+2.05%) |
Jun 30, 2016 | 67.32 | 67.97 | 66.80 | 67.95 | 672,578 | +0.65(+0.97%) |
Jun 29, 2016 | 67.01 | 67.49 | 66.43 | 67.30 | 400,660 | +1.12(+1.70%) |
Jun 28, 2016 | 67.03 | 67.42 | 65.63 | 66.18 | 498,756 | -0.35(-0.53%) |
Jun 27, 2016 | 68.05 | 68.05 | 66.01 | 66.53 | 575,158 | -2.30(-3.34%) |
Jun 24, 2016 | 69.84 | 70.73 | 68.39 | 68.83 | 1,159,458 | -3.33(-4.62%) |
Jun 23, 2016 | 71.68 | 72.42 | 71.64 | 72.16 | 317,428 | +1.26(+1.78%) |
Jun 22, 2016 | 71.08 | 71.22 | 70.78 | 70.90 | 430,811 | -0.09(-0.13%) |
Jun 21, 2016 | 70.84 | 71.12 | 70.44 | 70.99 | 264,485 | +0.42(+0.59%) |
Jun 20, 2016 | 70.78 | 71.70 | 70.53 | 70.57 | 491,650 | +0.59(+0.85%) |
Jun 17, 2016 | 70.44 | 70.74 | 69.43 | 69.98 | 637,371 | -0.33(-0.48%) |
Jun 16, 2016 | 70.14 | 70.54 | 69.33 | 70.31 | 285,981 | -0.09(-0.13%) |
Jun 15, 2016 | 70.25 | 71.28 | 70.25 | 70.41 | 436,092 | +0.30(+0.42%) |
Jun 14, 2016 | 70.76 | 71.01 | 70.04 | 70.11 | 596,605 | -0.90(-1.27%) |
Jun 13, 2016 | 71.95 | 72.38 | 70.99 | 71.01 | 486,377 | -1.36(-1.87%) |
Jun 10, 2016 | 71.56 | 72.56 | 71.07 | 72.37 | 556,872 | +0.41(+0.57%) |
Jun 09, 2016 | 72.39 | 72.53 | 71.86 | 71.96 | 568,169 | -0.89(-1.22%) |
Jun 08, 2016 | 73.76 | 74.05 | 72.73 | 72.85 | 962,241 | -0.88(-1.20%) |
Jun 07, 2016 | 73.58 | 73.88 | 73.36 | 73.73 | 827,658 | +0.40(+0.54%) |
Jun 06, 2016 | 73.48 | 73.93 | 73.28 | 73.33 | 341,147 | +0.10(+0.14%) |
Jun 03, 2016 | 73.01 | 73.51 | 72.29 | 73.23 | 460,851 | -0.09(-0.13%) |
Jun 02, 2016 | 72.53 | 73.41 | 72.43 | 73.32 | 349,009 | +0.45(+0.61%) |
Jun 01, 2016 | 71.86 | 73.04 | 71.22 | 72.88 | 502,178 | +0.82(+1.13%) |
May 31, 2016 | 72.76 | 73.01 | 71.59 | 72.06 | 569,486 | -0.53(-0.73%) |
May 27, 2016 | 71.74 | 72.59 | 72.59 | 72.59 | 394,019 | +0.98(+1.37%) |
May 26, 2016 | 72.77 | 72.77 | 71.58 | 71.61 | 623,249 | -1.05(-1.44%) |
May 25, 2016 | 71.35 | 72.97 | 71.35 | 72.65 | 761,460 | +1.74(+2.46%) |
May 24, 2016 | 71.24 | 71.35 | 70.78 | 70.91 | 589,311 | -0.02(-0.03%) |
May 23, 2016 | 70.72 | 71.51 | 70.39 | 70.93 | 506,431 | +0.43(+0.61%) |
May 20, 2016 | 70.23 | 71.79 | 70.23 | 70.50 | 1,184,745 | +0.38(+0.54%) |
May 19, 2016 | 70.87 | 71.38 | 69.94 | 70.12 | 1,302,685 | -0.98(-1.38%) |
May 18, 2016 | 71.60 | 72.20 | 70.70 | 71.10 | 499,567 | -0.79(-1.10%) |
May 17, 2016 | 72.22 | 73.22 | 71.86 | 71.89 | 619,087 | -0.34(-0.48%) |
May 16, 2016 | 71.62 | 72.31 | 71.62 | 72.24 | 663,797 | +0.84(+1.18%) |
May 13, 2016 | 72.16 | 72.32 | 70.96 | 71.39 | 844,079 | -0.67(-0.93%) |
May 12, 2016 | 73.11 | 73.40 | 71.86 | 72.06 | 618,703 | -0.34(-0.47%) |
May 11, 2016 | 72.59 | 73.46 | 72.27 | 72.40 | 661,139 | -0.07(-0.10%) |
May 10, 2016 | 70.34 | 72.50 | 70.34 | 72.48 | 505,703 | +2.28(+3.25%) |
May 09, 2016 | 71.00 | 71.12 | 70.12 | 70.20 | 511,002 | -0.78(-1.10%) |
May 06, 2016 | 70.47 | 71.25 | 70.10 | 70.98 | 586,342 | +0.25(+0.35%) |
May 05, 2016 | 70.95 | 71.50 | 70.25 | 70.73 | 386,802 | +0.06(+0.08%) |
May 04, 2016 | 70.84 | 71.28 | 70.35 | 70.67 | 599,460 | -0.44(-0.61%) |
May 03, 2016 | 72.07 | 72.72 | 70.69 | 71.11 | 820,829 | -1.61(-2.22%) |