Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.14 | 68.41 | 67.93 | 68.16 | 908,093 | -0.15(-0.22%) |
Apr 27, 2017 | 68.03 | 68.51 | 67.93 | 68.30 | 913,542 | +0.39(+0.57%) |
Apr 26, 2017 | 66.80 | 67.98 | 66.75 | 67.91 | 1,549,201 | +1.16(+1.74%) |
Apr 25, 2017 | 66.74 | 67.06 | 66.53 | 66.75 | 1,024,939 | +0.16(+0.25%) |
Apr 24, 2017 | 66.66 | 66.75 | 66.09 | 66.59 | 866,673 | +0.66(+1.01%) |
Apr 21, 2017 | 66.49 | 66.61 | 65.73 | 65.93 | 760,195 | -0.51(-0.76%) |
Apr 20, 2017 | 65.95 | 66.57 | 65.46 | 66.43 | 1,288,558 | +0.56(+0.85%) |
Apr 19, 2017 | 66.03 | 66.22 | 65.44 | 65.87 | 717,455 | +0.11(+0.17%) |
Apr 18, 2017 | 66.05 | 66.07 | 65.40 | 65.76 | 794,651 | -0.46(-0.69%) |
Apr 17, 2017 | 65.99 | 66.36 | 65.73 | 66.22 | 643,505 | +0.40(+0.61%) |
Apr 13, 2017 | 66.31 | 66.32 | 65.78 | 65.82 | 555,004 | -0.35(-0.52%) |
Apr 12, 2017 | 65.18 | 66.44 | 65.18 | 66.17 | 1,166,461 | -0.52(-0.78%) |
Apr 11, 2017 | 66.11 | 66.78 | 66.11 | 66.69 | 1,018,788 | +0.45(+0.67%) |
Apr 10, 2017 | 65.77 | 66.45 | 65.63 | 66.24 | 981,331 | +0.54(+0.82%) |
Apr 07, 2017 | 66.25 | 66.44 | 65.67 | 65.71 | 876,353 | -0.53(-0.80%) |
Apr 06, 2017 | 66.06 | 66.06 | 65.61 | 66.24 | 905,913 | +0.28(+0.42%) |
Apr 05, 2017 | 66.15 | 66.96 | 65.89 | 65.96 | 1,337,352 | -0.25(-0.37%) |
Apr 04, 2017 | 66.36 | 66.55 | 65.95 | 66.20 | 793,700 | -0.09(-0.14%) |
Apr 03, 2017 | 66.75 | 67.12 | 66.18 | 66.29 | 1,138,001 | -0.36(-0.54%) |
Mar 31, 2017 | 66.80 | 66.96 | 66.55 | 66.65 | 758,482 | -0.34(-0.50%) |
Mar 30, 2017 | 66.83 | 67.11 | 66.78 | 66.99 | 487,271 | -0.02(-0.04%) |
Mar 29, 2017 | 67.20 | 67.30 | 66.69 | 67.02 | 792,017 | -0.08(-0.12%) |
Mar 28, 2017 | 67.08 | 67.28 | 66.91 | 67.09 | 990,544 | -0.07(-0.10%) |
Mar 27, 2017 | 66.78 | 67.46 | 66.72 | 67.16 | 672,544 | +0.00(+0.01%) |
Mar 24, 2017 | 67.36 | 67.69 | 66.97 | 67.16 | 702,629 | -0.08(-0.12%) |
Mar 23, 2017 | 67.37 | 68.04 | 67.09 | 67.24 | 870,799 | -0.15(-0.23%) |
Mar 22, 2017 | 67.20 | 67.55 | 66.60 | 67.39 | 823,833 | +0.41(+0.61%) |
Mar 21, 2017 | 67.45 | 67.80 | 66.87 | 66.98 | 1,189,592 | -0.24(-0.36%) |
Mar 20, 2017 | 67.00 | 67.65 | 66.65 | 67.22 | 935,319 | +0.06(+0.09%) |
Mar 17, 2017 | 67.31 | 67.45 | 66.74 | 67.16 | 2,318,266 | +0.03(+0.05%) |
Mar 16, 2017 | 67.65 | 67.80 | 66.73 | 67.13 | 1,505,581 | -0.61(-0.90%) |
Mar 15, 2017 | 67.26 | 67.89 | 66.93 | 67.73 | 866,025 | +0.58(+0.86%) |
Mar 14, 2017 | 67.48 | 67.48 | 66.84 | 67.16 | 709,014 | -0.38(-0.56%) |
Mar 13, 2017 | 67.45 | 67.60 | 67.01 | 67.54 | 927,228 | +0.02(+0.03%) |
Mar 10, 2017 | 67.31 | 67.74 | 66.85 | 67.52 | 1,200,932 | +0.48(+0.72%) |
Mar 09, 2017 | 67.02 | 67.36 | 66.84 | 67.04 | 681,701 | +0.02(+0.03%) |
Mar 08, 2017 | 67.08 | 67.40 | 66.87 | 67.02 | 916,569 | -0.07(-0.10%) |
Mar 07, 2017 | 66.85 | 67.20 | 66.62 | 67.08 | 1,057,750 | +0.06(+0.09%) |
Mar 06, 2017 | 66.84 | 67.25 | 66.62 | 67.02 | 1,058,882 | -0.26(-0.39%) |
Mar 03, 2017 | 67.05 | 67.40 | 66.91 | 67.28 | 959,947 | +0.21(+0.32%) |
Mar 02, 2017 | 67.01 | 67.30 | 66.73 | 67.07 | 1,659,996 | -0.38(-0.56%) |
Mar 01, 2017 | 67.63 | 67.77 | 67.11 | 67.45 | 1,791,772 | +0.17(+0.26%) |
Feb 28, 2017 | 67.77 | 67.80 | 66.85 | 67.28 | 2,041,754 | -0.78(-1.14%) |
Feb 27, 2017 | 68.11 | 68.36 | 67.89 | 68.05 | 989,190 | +0.00(+0.01%) |
Feb 24, 2017 | 67.34 | 68.07 | 67.09 | 68.05 | 1,049,641 | +0.63(+0.94%) |
Feb 23, 2017 | 67.78 | 67.92 | 67.26 | 67.42 | 1,589,932 | -0.28(-0.42%) |
Feb 22, 2017 | 67.86 | 68.60 | 67.69 | 67.70 | 1,696,364 | -0.15(-0.21%) |
Feb 21, 2017 | 67.06 | 69.22 | 66.67 | 67.85 | 3,250,722 | +1.92(+2.91%) |
Feb 17, 2017 | 65.93 | 65.93 | 65.93 | 0 | +0.34(+0.51%) | |
Feb 16, 2017 | 65.80 | 65.99 | 65.25 | 65.59 | 1,827,077 | -0.25(-0.39%) |
Feb 15, 2017 | 65.10 | 65.89 | 65.02 | 65.84 | 1,286,658 | +0.49(+0.75%) |
Feb 14, 2017 | 64.80 | 65.54 | 64.75 | 65.35 | 1,223,943 | +0.60(+0.93%) |
Feb 13, 2017 | 65.07 | 65.16 | 64.44 | 64.75 | 1,242,880 | +0.02(+0.02%) |
Feb 10, 2017 | 64.50 | 64.99 | 63.53 | 64.73 | 709,104 | +0.09(+0.13%) |
Feb 09, 2017 | 64.11 | 64.90 | 63.85 | 64.65 | 1,214,967 | +0.49(+0.76%) |
Feb 08, 2017 | 64.17 | 64.56 | 63.96 | 64.16 | 1,628,050 | -0.15(-0.23%) |
Feb 07, 2017 | 63.82 | 64.34 | 63.62 | 64.31 | 1,833,462 | +0.55(+0.85%) |
Feb 06, 2017 | 63.53 | 63.79 | 63.18 | 63.76 | 1,015,496 | -0.03(-0.04%) |
Feb 03, 2017 | 63.58 | 63.89 | 63.10 | 63.79 | 881,218 | +0.56(+0.89%) |
Feb 02, 2017 | 62.57 | 63.30 | 62.27 | 63.22 | 1,031,232 | +0.53(+0.85%) |
Feb 01, 2017 | 62.74 | 62.90 | 62.10 | 62.69 | 1,164,623 | +0.00(+0.00%) |
Jan 31, 2017 | 62.05 | 62.72 | 61.70 | 62.69 | 1,305,169 | +0.60(+0.97%) |
Jan 30, 2017 | 62.50 | 62.65 | 61.83 | 62.09 | 1,314,134 | -0.52(-0.83%) |
Jan 27, 2017 | 62.60 | 62.64 | 62.06 | 62.61 | 893,249 | +0.17(+0.27%) |
Jan 26, 2017 | 62.73 | 62.82 | 62.11 | 62.44 | 1,253,439 | -0.42(-0.67%) |
Jan 25, 2017 | 61.73 | 62.94 | 61.54 | 62.86 | 1,333,351 | +1.32(+2.15%) |
Jan 24, 2017 | 61.02 | 61.65 | 60.53 | 61.54 | 987,783 | +0.62(+1.01%) |
Jan 23, 2017 | 61.53 | 61.82 | 60.69 | 60.92 | 964,014 | -0.61(-0.99%) |
Jan 20, 2017 | 62.02 | 62.22 | 61.16 | 61.53 | 1,749,269 | -0.33(-0.53%) |
Jan 19, 2017 | 62.47 | 62.58 | 61.77 | 61.85 | 827,477 | -0.77(-1.23%) |
Jan 18, 2017 | 62.49 | 62.69 | 62.09 | 62.62 | 922,212 | +0.36(+0.57%) |
Jan 17, 2017 | 62.20 | 62.49 | 61.99 | 62.27 | 888,210 | -0.11(-0.17%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.75(+1.22%) | |
Jan 12, 2017 | 61.51 | 61.74 | 60.91 | 61.62 | 1,134,925 | -0.25(-0.40%) |
Jan 11, 2017 | 61.80 | 62.25 | 61.07 | 61.87 | 1,577,350 | -0.13(-0.21%) |
Jan 10, 2017 | 61.72 | 62.49 | 61.51 | 62.00 | 1,689,969 | +0.33(+0.53%) |
Jan 09, 2017 | 61.23 | 61.71 | 60.78 | 61.67 | 1,102,722 | +0.42(+0.69%) |
Jan 06, 2017 | 61.07 | 61.37 | 60.66 | 61.25 | 1,056,465 | +0.18(+0.30%) |
Jan 05, 2017 | 61.29 | 61.42 | 60.71 | 61.06 | 740,418 | -0.33(-0.54%) |
Jan 04, 2017 | 61.33 | 61.64 | 60.93 | 61.39 | 1,066,647 | +0.24(+0.40%) |
Jan 03, 2017 | 60.49 | 61.32 | 59.22 | 61.15 | 2,189,552 | +1.65(+2.78%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.55(-0.92%) | |
Dec 29, 2016 | 59.75 | 60.29 | 59.56 | 60.05 | 874,211 | +0.34(+0.57%) |
Dec 28, 2016 | 60.04 | 60.27 | 59.63 | 59.71 | 624,523 | -0.38(-0.63%) |
Dec 27, 2016 | 59.87 | 60.36 | 59.74 | 60.08 | 641,424 | +0.16(+0.28%) |
Dec 23, 2016 | 59.92 | 59.92 | 59.92 | 0 | +0.16(+0.27%) | |
Dec 22, 2016 | 59.92 | 60.00 | 59.25 | 59.76 | 865,250 | -0.26(-0.43%) |
Dec 21, 2016 | 59.55 | 60.37 | 59.42 | 60.02 | 1,481,774 | +0.39(+0.65%) |
Dec 20, 2016 | 59.76 | 59.99 | 59.40 | 59.63 | 852,268 | +0.01(+0.01%) |
Dec 19, 2016 | 60.18 | 60.46 | 59.29 | 59.62 | 1,411,187 | -0.68(-1.13%) |
Dec 16, 2016 | 60.49 | 60.78 | 59.83 | 60.30 | 2,615,466 | -0.16(-0.27%) |
Dec 15, 2016 | 60.20 | 60.67 | 59.83 | 60.46 | 1,866,694 | +0.53(+0.88%) |
Dec 14, 2016 | 60.46 | 60.62 | 59.51 | 59.93 | 1,695,456 | -0.26(-0.43%) |
Dec 13, 2016 | 59.55 | 60.22 | 59.31 | 60.19 | 1,630,923 | +0.91(+1.54%) |
Dec 12, 2016 | 59.53 | 59.84 | 59.11 | 59.28 | 1,395,553 | -0.40(-0.68%) |
Dec 09, 2016 | 59.13 | 59.95 | 58.85 | 59.68 | 1,058,474 | +0.69(+1.17%) |
Dec 08, 2016 | 58.47 | 59.14 | 58.23 | 58.99 | 1,286,541 | +0.43(+0.74%) |
Dec 07, 2016 | 58.69 | 58.85 | 58.22 | 58.56 | 2,495,192 | -0.22(-0.37%) |
Dec 06, 2016 | 58.39 | 58.97 | 57.73 | 58.78 | 1,741,652 | -0.02(-0.03%) |
Dec 05, 2016 | 59.04 | 59.47 | 58.56 | 58.80 | 1,808,607 | +0.15(+0.25%) |
Dec 02, 2016 | 58.63 | 59.35 | 58.32 | 58.65 | 1,312,964 | +0.12(+0.21%) |
Dec 01, 2016 | 58.53 | 58.94 | 58.42 | 58.53 | 2,514,106 | +0.12(+0.20%) |
Nov 30, 2016 | 59.82 | 59.98 | 58.36 | 58.42 | 5,106,362 | -1.68(-2.79%) |
Nov 29, 2016 | 59.51 | 60.23 | 59.06 | 60.09 | 2,501,585 | +0.74(+1.24%) |
Nov 28, 2016 | 59.05 | 59.38 | 58.30 | 59.36 | 2,364,842 | +0.07(+0.12%) |
Nov 25, 2016 | 59.95 | 60.46 | 59.08 | 59.29 | 848,219 | -0.70(-1.16%) |
Nov 23, 2016 | 59.98 | 59.98 | 59.98 | 0 | +0.02(+0.03%) | |
Nov 22, 2016 | 60.78 | 60.78 | 58.33 | 59.97 | 5,536,588 | +1.71(+2.94%) |
Nov 21, 2016 | 61.57 | 61.90 | 58.11 | 58.25 | 7,335,082 | -3.30(-5.36%) |
Nov 18, 2016 | 62.09 | 62.30 | 61.44 | 61.55 | 3,525,405 | -0.76(-1.21%) |
Nov 17, 2016 | 62.29 | 62.73 | 62.01 | 62.31 | 1,288,127 | -0.13(-0.21%) |
Nov 16, 2016 | 61.80 | 62.74 | 61.58 | 62.44 | 1,311,908 | +0.48(+0.78%) |
Nov 15, 2016 | 62.10 | 62.33 | 61.50 | 61.96 | 1,562,808 | +0.06(+0.10%) |
Nov 14, 2016 | 61.77 | 62.49 | 61.10 | 61.89 | 2,631,518 | +0.45(+0.74%) |
Nov 11, 2016 | 60.36 | 61.54 | 60.13 | 61.44 | 2,055,532 | +0.78(+1.28%) |
Nov 10, 2016 | 62.66 | 62.70 | 60.53 | 60.66 | 3,526,591 | -1.11(-1.80%) |
Nov 09, 2016 | 64.24 | 64.24 | 60.53 | 61.77 | 2,490,483 | -0.03(-0.04%) |
Nov 08, 2016 | 61.18 | 62.36 | 60.96 | 61.80 | 1,989,466 | +0.56(+0.92%) |
Nov 07, 2016 | 61.71 | 61.71 | 60.88 | 61.24 | 2,391,520 | +0.51(+0.83%) |
Nov 04, 2016 | 60.23 | 61.55 | 60.21 | 60.73 | 2,573,783 | +0.39(+0.64%) |
Nov 03, 2016 | 61.20 | 61.55 | 60.24 | 60.34 | 3,483,825 | -0.87(-1.42%) |
Nov 02, 2016 | 59.48 | 63.27 | 59.09 | 61.21 | 7,631,247 | +3.55(+6.15%) |
Nov 01, 2016 | 58.53 | 58.53 | 57.35 | 57.66 | 4,662,764 | -0.85(-1.45%) |
Oct 31, 2016 | 58.68 | 59.18 | 58.41 | 58.51 | 2,049,876 | -0.04(-0.07%) |
Oct 28, 2016 | 57.90 | 59.21 | 57.81 | 58.55 | 2,185,064 | +0.16(+0.28%) |
Oct 27, 2016 | 58.67 | 59.00 | 58.07 | 58.39 | 1,903,082 | -0.02(-0.04%) |
Oct 26, 2016 | 59.01 | 59.03 | 58.40 | 58.42 | 2,233,205 | -0.64(-1.08%) |
Oct 25, 2016 | 59.98 | 59.98 | 58.96 | 59.05 | 1,981,523 | -0.92(-1.54%) |
Oct 24, 2016 | 60.24 | 60.46 | 59.96 | 59.98 | 1,577,733 | +0.16(+0.26%) |
Oct 21, 2016 | 59.68 | 59.96 | 59.17 | 59.82 | 2,341,394 | -0.12(-0.20%) |
Oct 20, 2016 | 60.42 | 60.42 | 59.20 | 59.94 | 1,458,010 | -0.47(-0.78%) |
Oct 19, 2016 | 60.28 | 60.87 | 60.12 | 60.41 | 1,235,638 | +0.27(+0.46%) |
Oct 18, 2016 | 60.54 | 60.64 | 59.98 | 60.14 | 1,516,232 | +0.05(+0.09%) |
Oct 17, 2016 | 60.18 | 60.36 | 59.95 | 60.08 | 1,529,257 | -0.06(-0.10%) |
Oct 14, 2016 | 60.20 | 60.75 | 58.55 | 60.14 | 4,414,233 | -1.05(-1.72%) |
Oct 13, 2016 | 61.96 | 62.21 | 61.12 | 61.20 | 1,874,214 | -0.94(-1.51%) |
Oct 12, 2016 | 62.14 | 62.62 | 61.98 | 62.14 | 1,210,156 | -0.07(-0.11%) |
Oct 11, 2016 | 64.40 | 64.50 | 62.03 | 62.21 | 2,507,652 | -1.73(-2.70%) |
Oct 10, 2016 | 63.69 | 64.24 | 63.69 | 63.94 | 588,483 | +0.50(+0.79%) |
Oct 07, 2016 | 64.09 | 64.09 | 63.19 | 63.44 | 1,258,929 | -0.53(-0.83%) |
Oct 06, 2016 | 63.52 | 64.02 | 63.01 | 63.97 | 1,203,097 | +0.70(+1.10%) |
Oct 05, 2016 | 62.95 | 63.47 | 62.95 | 63.27 | 1,466,433 | +0.51(+0.81%) |
Oct 04, 2016 | 63.33 | 63.52 | 62.55 | 62.76 | 848,961 | -0.55(-0.86%) |
Oct 03, 2016 | 63.44 | 63.61 | 62.82 | 63.31 | 1,453,992 | -0.61(-0.95%) |
Sep 30, 2016 | 63.55 | 64.27 | 62.96 | 63.91 | 1,378,101 | +0.72(+1.14%) |
Sep 29, 2016 | 63.96 | 64.06 | 62.79 | 63.20 | 1,086,264 | -1.04(-1.62%) |
Sep 28, 2016 | 64.38 | 64.41 | 63.66 | 64.24 | 972,261 | +0.01(+0.02%) |
Sep 27, 2016 | 63.94 | 64.37 | 63.73 | 64.22 | 1,282,216 | +0.45(+0.71%) |
Sep 26, 2016 | 64.07 | 64.46 | 63.66 | 63.77 | 787,105 | -0.72(-1.11%) |
Sep 23, 2016 | 65.73 | 65.88 | 64.48 | 64.49 | 1,733,584 | -1.11(-1.69%) |
Sep 22, 2016 | 65.01 | 65.82 | 64.76 | 65.60 | 1,502,069 | +0.94(+1.46%) |
Sep 21, 2016 | 63.96 | 64.75 | 63.64 | 64.66 | 720,346 | +0.82(+1.28%) |
Sep 20, 2016 | 63.89 | 64.00 | 63.72 | 63.84 | 787,687 | +0.13(+0.20%) |
Sep 19, 2016 | 64.24 | 64.70 | 63.32 | 63.72 | 1,044,191 | -0.64(-0.99%) |
Sep 16, 2016 | 64.02 | 64.45 | 63.71 | 64.35 | 2,050,337 | +0.52(+0.82%) |
Sep 15, 2016 | 62.41 | 64.05 | 62.41 | 63.83 | 1,262,897 | +1.32(+2.11%) |
Sep 14, 2016 | 62.77 | 62.90 | 62.18 | 62.51 | 1,506,068 | -0.26(-0.42%) |
Sep 13, 2016 | 63.00 | 63.16 | 62.68 | 62.78 | 1,421,859 | -0.71(-1.11%) |
Sep 12, 2016 | 62.75 | 63.59 | 62.29 | 63.48 | 1,935,072 | +1.18(+1.90%) |
Sep 09, 2016 | 63.88 | 64.20 | 62.27 | 62.30 | 1,989,216 | -2.06(-3.21%) |
Sep 08, 2016 | 64.38 | 64.57 | 64.03 | 64.36 | 1,008,071 | -0.12(-0.18%) |
Sep 07, 2016 | 64.38 | 64.80 | 64.35 | 64.48 | 759,259 | +0.04(+0.07%) |
Sep 06, 2016 | 64.35 | 64.51 | 64.14 | 64.44 | 827,049 | +0.01(+0.01%) |
Sep 02, 2016 | 64.24 | 64.43 | 64.43 | 64.43 | 1,144,950 | +0.51(+0.80%) |
Sep 01, 2016 | 64.28 | 64.44 | 63.64 | 63.91 | 870,501 | -0.32(-0.49%) |
Aug 31, 2016 | 63.98 | 64.52 | 63.89 | 64.23 | 1,584,924 | -0.01(-0.01%) |
Aug 30, 2016 | 64.36 | 64.64 | 64.11 | 64.24 | 1,314,229 | -0.16(-0.25%) |
Aug 29, 2016 | 63.98 | 64.51 | 63.75 | 64.40 | 1,191,288 | +0.34(+0.53%) |
Aug 26, 2016 | 63.19 | 64.38 | 62.85 | 64.06 | 2,242,036 | +1.00(+1.58%) |
Aug 25, 2016 | 62.55 | 63.47 | 62.17 | 63.07 | 2,269,454 | +0.39(+0.62%) |
Aug 24, 2016 | 62.89 | 62.99 | 62.44 | 62.68 | 1,735,445 | -0.26(-0.42%) |
Aug 23, 2016 | 63.74 | 63.93 | 62.79 | 62.94 | 1,812,366 | -0.78(-1.22%) |
Aug 22, 2016 | 63.28 | 63.89 | 63.20 | 63.72 | 1,514,072 | +0.47(+0.74%) |
Aug 19, 2016 | 63.22 | 63.30 | 62.59 | 63.25 | 1,844,389 | -0.04(-0.06%) |
Aug 18, 2016 | 63.33 | 63.52 | 63.12 | 63.29 | 1,217,951 | -0.00(-0.01%) |
Aug 17, 2016 | 64.01 | 64.01 | 63.08 | 63.29 | 1,772,346 | -0.58(-0.90%) |
Aug 16, 2016 | 64.19 | 64.40 | 63.76 | 63.87 | 1,150,840 | -0.61(-0.94%) |
Aug 15, 2016 | 64.79 | 65.02 | 64.43 | 64.48 | 1,150,029 | -0.41(-0.63%) |
Aug 12, 2016 | 65.39 | 65.45 | 64.85 | 64.89 | 1,088,865 | -0.78(-1.19%) |
Aug 11, 2016 | 65.35 | 65.81 | 65.06 | 65.67 | 1,099,947 | +0.49(+0.75%) |
Aug 10, 2016 | 64.54 | 65.76 | 64.38 | 65.18 | 1,533,478 | +0.65(+1.01%) |
Aug 09, 2016 | 64.91 | 65.18 | 64.39 | 64.53 | 1,366,047 | -0.58(-0.89%) |
Aug 08, 2016 | 65.47 | 65.70 | 64.75 | 65.11 | 2,381,636 | -0.37(-0.56%) |
Aug 05, 2016 | 64.52 | 65.56 | 64.15 | 65.47 | 4,065,176 | +1.35(+2.10%) |
Aug 04, 2016 | 67.10 | 68.24 | 63.98 | 64.13 | 4,410,138 | -6.33(-8.99%) |
Aug 03, 2016 | 70.60 | 70.71 | 70.02 | 70.46 | 1,528,467 | -0.11(-0.15%) |
Aug 02, 2016 | 70.63 | 70.68 | 70.13 | 70.57 | 934,618 | -0.07(-0.11%) |
Aug 01, 2016 | 70.88 | 71.06 | 70.59 | 70.64 | 627,687 | -0.33(-0.46%) |
Jul 29, 2016 | 70.54 | 71.09 | 70.20 | 70.97 | 1,014,229 | +0.67(+0.95%) |
Jul 28, 2016 | 70.15 | 70.67 | 69.93 | 70.31 | 628,603 | +0.11(+0.15%) |
Jul 27, 2016 | 70.85 | 70.85 | 70.01 | 70.20 | 775,633 | -0.74(-1.04%) |
Jul 26, 2016 | 70.62 | 71.03 | 70.32 | 70.94 | 496,153 | +0.42(+0.59%) |
Jul 25, 2016 | 70.94 | 71.15 | 70.29 | 70.52 | 566,569 | -0.33(-0.46%) |
Jul 22, 2016 | 70.76 | 70.98 | 70.31 | 70.85 | 475,003 | +0.37(+0.52%) |
Jul 21, 2016 | 70.77 | 70.91 | 70.25 | 70.48 | 628,141 | -0.45(-0.63%) |
Jul 20, 2016 | 70.83 | 71.15 | 70.78 | 70.93 | 528,375 | +0.14(+0.19%) |
Jul 19, 2016 | 70.83 | 71.08 | 70.32 | 70.79 | 628,164 | -0.16(-0.23%) |
Jul 18, 2016 | 70.97 | 71.08 | 70.64 | 70.95 | 573,454 | +0.13(+0.19%) |
Jul 15, 2016 | 71.49 | 71.64 | 70.64 | 70.82 | 662,240 | -0.34(-0.48%) |
Jul 14, 2016 | 71.22 | 71.26 | 70.89 | 71.16 | 596,587 | +0.13(+0.19%) |
Jul 13, 2016 | 71.25 | 71.26 | 70.79 | 71.02 | 628,809 | +0.08(+0.12%) |
Jul 12, 2016 | 71.53 | 71.76 | 70.90 | 70.94 | 720,556 | -0.35(-0.48%) |
Jul 11, 2016 | 71.27 | 71.63 | 70.95 | 71.29 | 678,164 | +0.42(+0.59%) |
Jul 08, 2016 | 70.20 | 70.95 | 69.80 | 70.87 | 1,017,169 | +1.07(+1.54%) |
Jul 07, 2016 | 70.00 | 70.34 | 69.40 | 69.80 | 639,070 | +0.29(+0.41%) |
Jul 05, 2016 | 69.45 | 69.68 | 69.07 | 69.51 | 796,342 | +0.02(+0.02%) |
Jul 01, 2016 | 69.38 | 69.49 | 69.49 | 69.49 | 967,725 | +0.16(+0.23%) |
Jun 30, 2016 | 69.05 | 69.34 | 68.44 | 69.33 | 1,690,925 | +0.50(+0.73%) |
Jun 29, 2016 | 67.44 | 68.90 | 67.33 | 68.83 | 1,089,898 | +1.67(+2.48%) |
Jun 28, 2016 | 66.18 | 67.32 | 66.18 | 67.16 | 1,601,193 | +1.38(+2.10%) |
Jun 27, 2016 | 66.66 | 66.96 | 65.30 | 65.78 | 1,873,571 | -1.22(-1.83%) |
Jun 24, 2016 | 67.22 | 68.08 | 66.79 | 67.01 | 1,655,579 | -2.64(-3.79%) |
Jun 23, 2016 | 69.02 | 69.66 | 68.84 | 69.65 | 765,617 | +1.04(+1.52%) |
Jun 22, 2016 | 68.55 | 68.96 | 68.51 | 68.61 | 1,182,478 | +0.09(+0.14%) |
Jun 21, 2016 | 68.71 | 68.78 | 68.33 | 68.51 | 1,083,433 | -0.05(-0.07%) |
Jun 20, 2016 | 68.42 | 68.98 | 68.24 | 68.56 | 1,386,131 | +0.76(+1.12%) |
Jun 17, 2016 | 68.55 | 68.55 | 67.38 | 67.80 | 1,490,997 | -0.71(-1.04%) |
Jun 16, 2016 | 68.32 | 68.55 | 67.59 | 68.51 | 1,054,802 | +0.01(+0.02%) |
Jun 15, 2016 | 69.30 | 69.46 | 68.39 | 68.50 | 1,022,478 | -0.78(-1.12%) |
Jun 14, 2016 | 69.39 | 69.61 | 68.73 | 69.28 | 1,135,191 | -0.13(-0.18%) |
Jun 13, 2016 | 69.93 | 70.33 | 69.39 | 69.40 | 1,221,682 | -0.54(-0.77%) |
Jun 10, 2016 | 70.16 | 70.60 | 69.71 | 69.94 | 903,781 | -0.93(-1.31%) |
Jun 09, 2016 | 70.19 | 70.97 | 70.11 | 70.87 | 1,014,711 | +0.62(+0.88%) |
Jun 08, 2016 | 69.08 | 70.32 | 68.80 | 70.25 | 996,749 | +1.28(+1.85%) |
Jun 07, 2016 | 69.17 | 69.34 | 68.70 | 68.97 | 1,163,039 | -0.33(-0.47%) |
Jun 06, 2016 | 68.94 | 69.49 | 68.68 | 69.30 | 872,411 | +0.33(+0.48%) |
Jun 03, 2016 | 69.01 | 69.14 | 68.63 | 68.97 | 987,158 | -0.11(-0.16%) |
Jun 02, 2016 | 67.98 | 69.20 | 67.71 | 69.08 | 1,391,726 | +1.20(+1.77%) |
Jun 01, 2016 | 67.98 | 68.22 | 67.57 | 67.88 | 1,012,204 | -0.25(-0.36%) |
May 31, 2016 | 68.23 | 68.33 | 67.57 | 68.13 | 3,637,896 | -0.03(-0.04%) |
May 27, 2016 | 68.02 | 68.16 | 68.16 | 68.16 | 897,345 | +0.42(+0.63%) |
May 26, 2016 | 67.20 | 67.87 | 66.68 | 67.73 | 932,586 | +0.47(+0.69%) |
May 25, 2016 | 67.79 | 67.97 | 67.15 | 67.27 | 967,220 | -0.47(-0.70%) |
May 24, 2016 | 66.77 | 67.76 | 66.52 | 67.74 | 1,121,056 | +1.38(+2.09%) |
May 23, 2016 | 67.07 | 67.10 | 66.28 | 66.36 | 1,050,003 | -0.60(-0.90%) |
May 20, 2016 | 67.07 | 67.45 | 66.53 | 66.96 | 1,203,842 | -0.05(-0.08%) |
May 19, 2016 | 66.70 | 67.31 | 66.31 | 67.02 | 792,065 | -0.02(-0.04%) |
May 18, 2016 | 66.82 | 67.54 | 66.49 | 67.04 | 1,087,128 | +0.16(+0.23%) |
May 17, 2016 | 68.27 | 68.36 | 66.58 | 66.88 | 1,110,514 | -1.40(-2.06%) |
May 16, 2016 | 67.31 | 68.41 | 67.22 | 68.29 | 914,761 | +0.85(+1.26%) |
May 13, 2016 | 67.45 | 68.23 | 66.99 | 67.44 | 858,551 | -0.11(-0.16%) |
May 12, 2016 | 67.44 | 67.77 | 66.93 | 67.55 | 860,166 | +0.34(+0.51%) |
May 11, 2016 | 67.22 | 67.67 | 66.82 | 67.21 | 915,072 | -0.33(-0.49%) |
May 10, 2016 | 67.11 | 67.57 | 66.74 | 67.54 | 754,669 | +0.59(+0.88%) |
May 09, 2016 | 66.51 | 67.48 | 66.13 | 66.95 | 1,056,373 | +0.29(+0.43%) |
May 06, 2016 | 65.58 | 66.97 | 65.12 | 66.67 | 1,129,560 | +0.74(+1.12%) |
May 05, 2016 | 65.41 | 66.18 | 65.41 | 65.93 | 1,017,590 | +0.55(+0.85%) |
May 04, 2016 | 65.73 | 65.81 | 64.77 | 65.37 | 1,771,648 | -0.72(-1.09%) |
May 03, 2016 | 66.26 | 67.40 | 65.74 | 66.09 | 1,460,400 | -0.96(-1.44%) |