Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.16 | 65.67 | 63.92 | 64.74 | 4,833,387 | +0.49(+0.76%) |
Apr 27, 2017 | 64.24 | 64.52 | 64.06 | 64.25 | 3,817,645 | -0.02(-0.03%) |
Apr 26, 2017 | 64.28 | 64.59 | 63.92 | 64.27 | 4,649,287 | +0.00(+0.00%) |
Apr 25, 2017 | 64.42 | 63.11 | 64.27 | 9,369,282 | +1.23(+1.95%) | |
Apr 24, 2017 | 63.41 | 63.48 | 62.96 | 63.05 | 6,734,197 | +0.19(+0.30%) |
Apr 21, 2017 | 62.99 | 63.30 | 62.78 | 62.86 | 4,944,519 | -0.08(-0.13%) |
Apr 20, 2017 | 62.63 | 63.33 | 62.46 | 62.94 | 5,640,928 | +0.47(+0.75%) |
Apr 19, 2017 | 62.25 | 62.84 | 62.06 | 62.47 | 6,902,563 | +0.52(+0.83%) |
Apr 18, 2017 | 61.79 | 62.13 | 61.73 | 61.95 | 3,869,072 | -0.23(-0.37%) |
Apr 17, 2017 | 61.81 | 62.21 | 61.73 | 62.19 | 2,582,196 | +0.49(+0.79%) |
Apr 13, 2017 | 61.95 | 62.22 | 61.60 | 61.70 | 3,717,321 | -0.07(-0.11%) |
Apr 12, 2017 | 61.67 | 61.96 | 61.57 | 61.77 | 3,989,468 | -0.08(-0.13%) |
Apr 11, 2017 | 61.54 | 61.95 | 61.40 | 61.85 | 4,631,899 | +0.13(+0.21%) |
Apr 10, 2017 | 61.55 | 61.95 | 61.43 | 61.72 | 5,445,355 | +0.13(+0.22%) |
Apr 07, 2017 | 61.19 | 62.04 | 61.09 | 61.59 | 7,454,171 | +0.50(+0.82%) |
Apr 06, 2017 | 60.74 | 61.27 | 60.53 | 61.09 | 6,278,534 | +0.37(+0.60%) |
Apr 05, 2017 | 62.07 | 62.16 | 60.07 | 60.72 | 16,198,596 | -0.99(-1.61%) |
Apr 04, 2017 | 61.97 | 62.54 | 61.63 | 61.71 | 4,375,755 | -0.34(-0.54%) |
Apr 03, 2017 | 62.36 | 62.65 | 61.94 | 62.05 | 4,389,546 | -0.07(-0.12%) |
Mar 31, 2017 | 62.17 | 62.60 | 62.11 | 62.13 | 4,188,457 | -0.19(-0.31%) |
Mar 30, 2017 | 62.57 | 62.68 | 62.16 | 62.32 | 3,259,074 | -0.34(-0.55%) |
Mar 29, 2017 | 62.54 | 62.74 | 62.32 | 62.66 | 2,695,763 | +0.02(+0.04%) |
Mar 28, 2017 | 62.31 | 62.85 | 62.16 | 62.64 | 4,081,292 | +0.13(+0.22%) |
Mar 27, 2017 | 61.87 | 62.55 | 61.75 | 62.51 | 3,221,741 | +0.44(+0.71%) |
Mar 24, 2017 | 62.28 | 62.34 | 61.80 | 62.07 | 2,820,758 | -0.01(-0.01%) |
Mar 23, 2017 | 62.01 | 62.44 | 61.78 | 62.07 | 3,343,567 | -0.04(-0.06%) |
Mar 22, 2017 | 62.46 | 62.72 | 61.75 | 62.11 | 5,999,955 | -0.13(-0.22%) |
Mar 21, 2017 | 63.41 | 63.52 | 61.92 | 62.25 | 6,781,565 | -1.06(-1.68%) |
Mar 20, 2017 | 64.16 | 64.23 | 63.25 | 63.31 | 4,785,153 | -0.96(-1.49%) |
Mar 17, 2017 | 64.52 | 64.52 | 63.61 | 64.27 | 9,698,063 | +0.18(+0.28%) |
Mar 16, 2017 | 64.04 | 64.36 | 63.75 | 64.09 | 4,486,446 | -0.10(-0.15%) |
Mar 15, 2017 | 63.98 | 64.30 | 63.37 | 64.18 | 5,241,634 | +0.30(+0.47%) |
Mar 14, 2017 | 63.92 | 63.96 | 63.31 | 63.88 | 4,354,357 | -0.16(-0.25%) |
Mar 13, 2017 | 63.90 | 64.15 | 63.64 | 64.04 | 3,232,003 | -0.02(-0.02%) |
Mar 10, 2017 | 64.28 | 64.38 | 63.84 | 64.06 | 3,477,062 | +0.24(+0.38%) |
Mar 09, 2017 | 63.78 | 64.19 | 63.17 | 63.82 | 3,370,053 | +0.11(+0.18%) |
Mar 08, 2017 | 64.33 | 64.33 | 63.67 | 63.70 | 3,874,608 | -0.62(-0.97%) |
Mar 07, 2017 | 63.93 | 64.57 | 63.85 | 64.33 | 3,218,976 | +0.08(+0.13%) |
Mar 06, 2017 | 64.02 | 64.66 | 63.85 | 64.24 | 3,258,513 | -0.01(-0.01%) |
Mar 03, 2017 | 64.83 | 65.01 | 63.76 | 64.25 | 4,221,573 | -0.64(-0.98%) |
Mar 02, 2017 | 64.71 | 65.10 | 64.57 | 64.89 | 4,140,208 | -0.02(-0.03%) |
Mar 01, 2017 | 64.95 | 65.25 | 64.63 | 64.91 | 4,532,413 | +0.29(+0.45%) |
Feb 28, 2017 | 65.18 | 65.18 | 64.03 | 64.62 | 5,186,150 | -0.63(-0.96%) |
Feb 27, 2017 | 65.43 | 65.51 | 65.12 | 65.25 | 2,716,554 | -0.29(-0.45%) |
Feb 24, 2017 | 64.98 | 65.55 | 64.88 | 65.54 | 3,864,489 | +0.46(+0.71%) |
Feb 23, 2017 | 64.68 | 65.69 | 62.83 | 65.07 | 4,594,609 | +0.52(+0.81%) |
Feb 22, 2017 | 64.65 | 64.76 | 64.26 | 64.55 | 4,074,165 | -0.09(-0.14%) |
Feb 21, 2017 | 65.83 | 65.83 | 64.25 | 64.64 | 4,586,155 | +0.41(+0.64%) |
Feb 17, 2017 | 64.23 | 64.23 | 64.23 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.99 | 64.42 | 62.84 | 64.07 | 8,520,012 | +1.05(+1.66%) |
Feb 15, 2017 | 62.64 | 63.12 | 62.54 | 63.02 | 3,657,522 | +0.34(+0.55%) |
Feb 14, 2017 | 62.34 | 62.75 | 62.13 | 62.68 | 6,812,177 | +0.27(+0.43%) |
Feb 13, 2017 | 62.45 | 62.56 | 61.84 | 62.41 | 4,411,033 | +0.37(+0.60%) |
Feb 10, 2017 | 61.35 | 62.15 | 61.03 | 62.04 | 5,910,126 | +0.69(+1.13%) |
Feb 09, 2017 | 60.86 | 61.47 | 60.62 | 61.35 | 3,961,441 | +0.63(+1.04%) |
Feb 08, 2017 | 60.56 | 60.81 | 60.11 | 60.71 | 3,377,120 | +0.07(+0.12%) |
Feb 07, 2017 | 60.25 | 60.73 | 59.85 | 60.64 | 5,606,111 | +0.47(+0.78%) |
Feb 06, 2017 | 59.97 | 60.62 | 59.92 | 60.17 | 4,590,408 | +0.25(+0.41%) |
Feb 03, 2017 | 60.42 | 60.50 | 59.87 | 59.92 | 4,253,687 | -0.09(-0.15%) |
Feb 02, 2017 | 60.36 | 60.36 | 59.73 | 60.01 | 4,924,708 | -0.34(-0.56%) |
Feb 01, 2017 | 60.47 | 60.83 | 59.69 | 60.35 | 6,821,803 | -0.67(-1.10%) |
Jan 31, 2017 | 60.51 | 61.02 | 60.39 | 61.02 | 4,598,860 | +0.34(+0.56%) |
Jan 30, 2017 | 61.06 | 61.24 | 60.36 | 60.68 | 6,777,167 | -0.01(-0.02%) |
Jan 27, 2017 | 60.77 | 61.27 | 60.13 | 60.69 | 6,194,626 | +0.17(+0.28%) |
Jan 26, 2017 | 60.97 | 61.26 | 60.48 | 60.52 | 3,403,802 | -0.57(-0.93%) |
Jan 25, 2017 | 60.63 | 61.30 | 60.57 | 61.09 | 6,865,974 | +0.60(+0.98%) |
Jan 24, 2017 | 60.86 | 60.92 | 60.04 | 60.49 | 5,701,410 | -0.24(-0.39%) |
Jan 23, 2017 | 60.62 | 61.43 | 60.58 | 60.73 | 4,974,191 | -0.13(-0.21%) |
Jan 20, 2017 | 62.64 | 63.09 | 60.33 | 60.86 | 14,862,475 | -1.32(-2.12%) |
Jan 19, 2017 | 62.61 | 62.62 | 62.06 | 62.17 | 3,511,113 | -0.47(-0.75%) |
Jan 18, 2017 | 62.71 | 62.85 | 62.28 | 62.64 | 3,946,317 | -0.07(-0.12%) |
Jan 17, 2017 | 62.20 | 62.96 | 62.18 | 62.72 | 4,474,428 | +0.30(+0.48%) |
Jan 13, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.67 | 62.75 | 62.07 | 62.49 | 4,354,258 | -0.38(-0.60%) |
Jan 11, 2017 | 61.82 | 63.49 | 61.82 | 62.87 | 8,827,130 | +1.31(+2.13%) |
Jan 10, 2017 | 61.37 | 62.11 | 61.06 | 61.56 | 4,079,245 | +0.09(+0.15%) |
Jan 09, 2017 | 61.67 | 61.74 | 61.03 | 61.47 | 4,422,037 | -0.41(-0.66%) |
Jan 06, 2017 | 61.87 | 62.32 | 61.40 | 61.88 | 5,304,228 | +0.05(+0.08%) |
Jan 05, 2017 | 61.06 | 62.08 | 59.81 | 61.83 | 9,938,880 | +0.04(+0.06%) |
Jan 04, 2017 | 62.03 | 62.18 | 61.65 | 61.79 | 5,536,546 | +0.01(+0.02%) |
Jan 03, 2017 | 61.88 | 62.09 | 61.29 | 61.78 | 6,638,041 | +0.15(+0.24%) |
Dec 30, 2016 | 61.63 | 61.63 | 61.63 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.16 | 62.46 | 61.93 | 62.17 | 4,964,845 | -0.08(-0.13%) |
Dec 28, 2016 | 62.93 | 63.18 | 62.12 | 62.25 | 5,375,636 | -0.67(-1.07%) |
Dec 27, 2016 | 62.90 | 63.51 | 62.71 | 62.92 | 3,713,823 | +0.16(+0.25%) |
Dec 23, 2016 | 62.76 | 62.76 | 62.76 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 63.67 | 76.57 | 62.49 | 62.75 | 5,348,472 | -1.18(-1.84%) |
Dec 21, 2016 | 64.21 | 64.36 | 63.82 | 63.93 | 2,909,570 | -0.32(-0.50%) |
Dec 20, 2016 | 64.79 | 65.10 | 63.96 | 64.25 | 5,561,682 | +0.16(+0.26%) |
Dec 19, 2016 | 64.22 | 64.37 | 63.74 | 64.09 | 4,093,394 | -0.01(-0.02%) |
Dec 16, 2016 | 64.21 | 64.93 | 63.92 | 64.10 | 9,608,244 | +0.27(+0.42%) |
Dec 15, 2016 | 63.77 | 64.27 | 63.31 | 63.83 | 4,648,736 | -0.01(-0.02%) |
Dec 14, 2016 | 65.36 | 65.53 | 63.69 | 63.85 | 6,871,719 | -1.48(-2.27%) |
Dec 13, 2016 | 64.66 | 65.49 | 64.23 | 65.33 | 4,681,126 | +0.81(+1.26%) |
Dec 12, 2016 | 63.95 | 64.72 | 63.95 | 64.52 | 2,963,138 | +0.19(+0.29%) |
Dec 09, 2016 | 63.13 | 64.55 | 62.94 | 64.33 | 4,577,318 | +1.57(+2.50%) |
Dec 08, 2016 | 63.35 | 63.46 | 62.40 | 62.76 | 4,221,229 | -0.53(-0.84%) |
Dec 07, 2016 | 62.67 | 63.33 | 62.58 | 63.29 | 6,524,022 | +0.21(+0.33%) |
Dec 06, 2016 | 63.16 | 63.30 | 62.77 | 63.08 | 3,909,560 | -0.22(-0.34%) |
Dec 05, 2016 | 63.38 | 63.50 | 63.02 | 63.30 | 3,760,200 | -0.08(-0.13%) |
Dec 02, 2016 | 62.84 | 63.63 | 62.47 | 63.38 | 5,275,559 | +0.66(+1.06%) |
Dec 01, 2016 | 63.17 | 63.34 | 62.33 | 62.72 | 5,992,676 | -0.38(-0.60%) |
Nov 30, 2016 | 63.86 | 63.92 | 62.86 | 63.10 | 7,991,270 | -0.60(-0.94%) |
Nov 29, 2016 | 63.54 | 64.24 | 63.05 | 63.69 | 4,950,839 | +0.13(+0.21%) |
Nov 28, 2016 | 62.63 | 63.72 | 62.59 | 63.56 | 5,307,351 | +0.69(+1.09%) |
Nov 25, 2016 | 62.67 | 62.95 | 62.55 | 62.87 | 2,132,090 | +0.28(+0.45%) |
Nov 23, 2016 | 62.59 | 62.59 | 62.59 | 0 | +0.10(+0.15%) | |
Nov 22, 2016 | 62.90 | 63.09 | 62.38 | 62.49 | 4,700,682 | -0.37(-0.59%) |
Nov 21, 2016 | 61.92 | 62.93 | 61.84 | 62.87 | 4,177,122 | +0.86(+1.38%) |
Nov 18, 2016 | 62.20 | 62.46 | 61.48 | 62.01 | 6,732,132 | -0.54(-0.86%) |
Nov 17, 2016 | 61.86 | 62.63 | 61.25 | 62.55 | 5,114,391 | +0.60(+0.96%) |
Nov 16, 2016 | 62.00 | 62.08 | 61.40 | 61.95 | 5,147,890 | -0.07(-0.11%) |
Nov 15, 2016 | 60.99 | 62.07 | 60.60 | 62.02 | 8,931,827 | +1.41(+2.33%) |
Nov 14, 2016 | 60.07 | 60.70 | 59.88 | 60.61 | 6,071,233 | +0.53(+0.88%) |
Nov 11, 2016 | 59.87 | 60.13 | 59.21 | 60.08 | 5,129,832 | +0.13(+0.22%) |
Nov 10, 2016 | 60.78 | 61.01 | 59.17 | 59.95 | 7,140,893 | -0.50(-0.82%) |
Nov 09, 2016 | 58.91 | 60.94 | 58.75 | 60.44 | 9,833,261 | +1.07(+1.81%) |
Nov 08, 2016 | 57.97 | 59.71 | 57.09 | 59.37 | 16,260,554 | -1.01(-1.67%) |
Nov 07, 2016 | 60.46 | 60.65 | 60.07 | 60.38 | 6,007,984 | +0.82(+1.37%) |
Nov 04, 2016 | 59.34 | 60.24 | 59.34 | 59.56 | 9,475,426 | -0.32(-0.53%) |
Nov 03, 2016 | 61.04 | 61.13 | 59.81 | 59.88 | 6,187,421 | -0.85(-1.40%) |
Nov 02, 2016 | 60.27 | 61.00 | 60.25 | 60.73 | 13,197,560 | -0.39(-0.64%) |
Nov 01, 2016 | 60.75 | 61.33 | 60.63 | 61.13 | 6,921,555 | -0.20(-0.33%) |
Oct 31, 2016 | 60.40 | 61.38 | 60.33 | 61.33 | 6,289,356 | +1.21(+2.01%) |
Oct 28, 2016 | 59.47 | 60.15 | 58.81 | 60.12 | 10,753,432 | -0.79(-1.29%) |
Oct 27, 2016 | 60.92 | 61.30 | 60.65 | 60.90 | 3,750,075 | -0.10(-0.17%) |
Oct 26, 2016 | 60.44 | 61.50 | 60.44 | 61.01 | 4,139,226 | -0.11(-0.18%) |
Oct 25, 2016 | 61.60 | 61.71 | 60.92 | 61.12 | 4,476,847 | -0.49(-0.79%) |
Oct 24, 2016 | 60.52 | 61.78 | 60.47 | 61.61 | 6,409,958 | +1.14(+1.89%) |
Oct 21, 2016 | 59.82 | 60.50 | 59.51 | 60.47 | 6,425,275 | +0.41(+0.68%) |
Oct 20, 2016 | 58.38 | 60.27 | 58.28 | 60.06 | 15,054,218 | +2.85(+4.98%) |
Oct 19, 2016 | 57.86 | 57.87 | 56.54 | 57.21 | 7,946,433 | -0.67(-1.15%) |
Oct 18, 2016 | 58.29 | 58.49 | 57.81 | 57.88 | 4,178,039 | +0.05(+0.09%) |
Oct 17, 2016 | 58.93 | 59.08 | 57.69 | 57.83 | 5,131,038 | -0.22(-0.38%) |
Oct 14, 2016 | 58.14 | 58.33 | 57.77 | 58.05 | 3,585,501 | +0.08(+0.14%) |
Oct 13, 2016 | 57.70 | 58.29 | 57.60 | 57.97 | 4,665,943 | -0.07(-0.13%) |
Oct 12, 2016 | 57.94 | 58.50 | 57.68 | 58.04 | 4,687,303 | +0.16(+0.28%) |
Oct 11, 2016 | 58.89 | 58.94 | 57.67 | 57.88 | 7,452,055 | -1.16(-1.97%) |
Oct 10, 2016 | 59.30 | 59.38 | 58.85 | 59.04 | 3,730,290 | -0.17(-0.29%) |
Oct 07, 2016 | 59.78 | 59.86 | 58.75 | 59.21 | 3,847,050 | -0.31(-0.52%) |
Oct 06, 2016 | 59.82 | 59.82 | 59.11 | 59.52 | 4,940,459 | -0.16(-0.26%) |
Oct 05, 2016 | 59.52 | 59.97 | 59.44 | 59.68 | 3,370,162 | +0.20(+0.34%) |
Oct 04, 2016 | 59.93 | 60.41 | 59.32 | 59.48 | 4,197,662 | -0.10(-0.17%) |
Oct 03, 2016 | 59.50 | 59.81 | 59.32 | 59.58 | 3,111,155 | -0.18(-0.30%) |
Sep 30, 2016 | 59.00 | 59.98 | 58.58 | 59.76 | 6,050,068 | +1.05(+1.78%) |
Sep 29, 2016 | 59.60 | 59.83 | 58.49 | 58.72 | 4,933,261 | -1.07(-1.80%) |
Sep 28, 2016 | 60.18 | 60.39 | 59.41 | 59.79 | 4,194,808 | -0.23(-0.38%) |
Sep 27, 2016 | 59.87 | 60.42 | 59.70 | 60.02 | 3,910,499 | +0.21(+0.36%) |
Sep 26, 2016 | 60.53 | 60.71 | 59.72 | 59.81 | 3,934,258 | -1.02(-1.67%) |
Sep 23, 2016 | 61.18 | 61.22 | 60.81 | 60.82 | 3,663,657 | -0.24(-0.40%) |
Sep 22, 2016 | 60.22 | 61.31 | 59.98 | 61.07 | 9,420,392 | +1.33(+2.23%) |
Sep 21, 2016 | 59.85 | 60.03 | 59.04 | 59.73 | 6,209,652 | -0.04(-0.07%) |
Sep 20, 2016 | 59.98 | 60.26 | 59.76 | 59.78 | 3,385,738 | -0.13(-0.21%) |
Sep 19, 2016 | 60.67 | 60.67 | 59.63 | 59.90 | 5,063,605 | -0.50(-0.83%) |
Sep 16, 2016 | 59.67 | 60.58 | 59.57 | 60.41 | 12,039,917 | +0.07(+0.11%) |
Sep 15, 2016 | 59.92 | 60.53 | 59.81 | 60.34 | 7,460,109 | +0.31(+0.52%) |
Sep 14, 2016 | 60.62 | 61.14 | 59.83 | 60.03 | 6,577,177 | -0.94(-1.54%) |
Sep 13, 2016 | 61.53 | 61.64 | 60.77 | 60.97 | 4,857,059 | -0.98(-1.58%) |
Sep 12, 2016 | 61.49 | 62.07 | 61.27 | 61.95 | 6,721,985 | +0.48(+0.78%) |
Sep 09, 2016 | 62.04 | 62.44 | 61.36 | 61.47 | 9,359,063 | -1.30(-2.07%) |
Sep 08, 2016 | 62.45 | 63.07 | 61.44 | 62.76 | 13,336,552 | +1.33(+2.16%) |
Sep 07, 2016 | 60.65 | 61.57 | 60.35 | 61.44 | 4,474,299 | +0.92(+1.52%) |
Sep 06, 2016 | 60.82 | 60.89 | 60.19 | 60.52 | 5,025,321 | -0.43(-0.71%) |
Sep 02, 2016 | 60.69 | 60.95 | 60.95 | 60.95 | 4,087,025 | +0.50(+0.83%) |
Sep 01, 2016 | 60.07 | 60.57 | 59.74 | 60.44 | 4,446,553 | +0.62(+1.03%) |
Aug 31, 2016 | 59.70 | 59.92 | 59.49 | 59.83 | 4,428,476 | +0.14(+0.24%) |
Aug 30, 2016 | 59.61 | 59.71 | 59.29 | 59.69 | 3,754,234 | +0.13(+0.21%) |
Aug 29, 2016 | 59.15 | 59.94 | 59.09 | 59.56 | 4,678,171 | +0.71(+1.21%) |
Aug 26, 2016 | 59.53 | 59.62 | 58.20 | 58.85 | 8,181,669 | -0.59(-0.99%) |
Aug 25, 2016 | 60.29 | 60.51 | 59.16 | 59.44 | 5,711,074 | -0.96(-1.58%) |
Aug 24, 2016 | 60.83 | 61.11 | 60.23 | 60.39 | 5,387,138 | -0.67(-1.10%) |
Aug 23, 2016 | 61.53 | 61.58 | 60.98 | 61.07 | 2,541,386 | -0.27(-0.44%) |
Aug 22, 2016 | 61.27 | 61.53 | 60.95 | 61.33 | 3,561,243 | +0.11(+0.18%) |
Aug 19, 2016 | 61.02 | 61.40 | 60.80 | 61.22 | 3,719,561 | -0.04(-0.07%) |
Aug 18, 2016 | 61.27 | 61.46 | 60.81 | 61.27 | 3,893,728 | +0.10(+0.16%) |
Aug 17, 2016 | 61.21 | 61.44 | 60.58 | 61.17 | 5,186,224 | +0.07(+0.12%) |
Aug 16, 2016 | 61.54 | 61.62 | 61.08 | 61.10 | 4,573,377 | -0.60(-0.97%) |
Aug 15, 2016 | 61.47 | 61.90 | 61.00 | 61.70 | 4,893,690 | +0.21(+0.35%) |
Aug 12, 2016 | 60.98 | 61.51 | 60.88 | 61.48 | 4,843,662 | +0.30(+0.49%) |
Aug 11, 2016 | 61.20 | 61.42 | 60.80 | 61.18 | 8,183,720 | +0.30(+0.50%) |
Aug 10, 2016 | 59.82 | 61.17 | 59.79 | 60.88 | 11,134,555 | +1.19(+1.99%) |
Aug 09, 2016 | 59.64 | 59.90 | 59.39 | 59.69 | 4,695,985 | +0.19(+0.32%) |
Aug 08, 2016 | 59.34 | 59.62 | 59.26 | 59.50 | 5,238,451 | +0.07(+0.12%) |
Aug 05, 2016 | 59.22 | 59.99 | 58.97 | 59.42 | 5,108,439 | +0.50(+0.85%) |
Aug 04, 2016 | 58.92 | 59.25 | 58.78 | 58.92 | 4,309,530 | +0.18(+0.31%) |
Aug 03, 2016 | 58.31 | 59.05 | 58.18 | 58.74 | 5,175,547 | +0.48(+0.82%) |
Aug 02, 2016 | 58.74 | 59.14 | 57.87 | 58.26 | 5,293,296 | -0.24(-0.40%) |
Aug 01, 2016 | 58.21 | 58.66 | 57.59 | 58.49 | 6,208,735 | +0.01(+0.03%) |
Jul 29, 2016 | 58.66 | 58.71 | 58.15 | 58.48 | 5,055,183 | -0.16(-0.26%) |
Jul 28, 2016 | 58.86 | 58.97 | 58.32 | 58.63 | 5,294,281 | -0.35(-0.60%) |
Jul 27, 2016 | 59.46 | 59.48 | 58.70 | 58.99 | 12,270,335 | -1.03(-1.71%) |
Jul 26, 2016 | 60.03 | 60.77 | 59.85 | 60.01 | 4,241,675 | -0.18(-0.29%) |
Jul 25, 2016 | 60.07 | 60.22 | 59.62 | 60.19 | 4,543,648 | +0.16(+0.27%) |
Jul 22, 2016 | 60.75 | 60.81 | 59.94 | 60.03 | 4,282,012 | -0.26(-0.43%) |
Jul 21, 2016 | 60.84 | 61.06 | 60.13 | 60.29 | 3,833,035 | -0.60(-0.98%) |
Jul 20, 2016 | 60.78 | 60.98 | 60.62 | 60.89 | 6,666,425 | +0.22(+0.36%) |
Jul 19, 2016 | 61.27 | 61.39 | 60.49 | 60.66 | 6,659,542 | -0.42(-0.69%) |
Jul 18, 2016 | 60.94 | 61.66 | 60.75 | 61.08 | 5,156,576 | +0.20(+0.33%) |
Jul 15, 2016 | 62.24 | 62.27 | 60.69 | 60.89 | 9,240,427 | -0.94(-1.52%) |
Jul 14, 2016 | 61.00 | 62.13 | 60.75 | 61.82 | 9,488,972 | +1.48(+2.46%) |
Jul 13, 2016 | 60.28 | 60.68 | 59.93 | 60.34 | 6,186,175 | +0.41(+0.68%) |
Jul 12, 2016 | 60.44 | 60.97 | 59.81 | 59.93 | 7,086,290 | -0.58(-0.96%) |
Jul 11, 2016 | 60.38 | 60.74 | 60.27 | 60.52 | 4,888,977 | +0.15(+0.26%) |
Jul 08, 2016 | 59.78 | 60.36 | 59.61 | 60.36 | 8,095,090 | +0.96(+1.61%) |
Jul 07, 2016 | 60.15 | 60.49 | 59.31 | 59.40 | 7,534,683 | -2.23(-3.62%) |
Jul 05, 2016 | 61.16 | 62.70 | 61.03 | 61.63 | 10,336,253 | +0.34(+0.55%) |
Jul 01, 2016 | 61.77 | 61.29 | 61.29 | 61.29 | 6,583,816 | -0.15(-0.25%) |
Jun 30, 2016 | 61.53 | 61.58 | 60.66 | 61.45 | 7,877,788 | +0.06(+0.10%) |
Jun 29, 2016 | 59.28 | 61.50 | 59.28 | 61.39 | 9,539,055 | +2.44(+4.14%) |
Jun 28, 2016 | 58.82 | 59.02 | 58.29 | 58.94 | 6,608,773 | +0.36(+0.62%) |
Jun 27, 2016 | 59.73 | 60.03 | 58.30 | 58.58 | 9,184,335 | -1.76(-2.92%) |
Jun 24, 2016 | 60.30 | 61.19 | 60.14 | 60.35 | 13,736,327 | -2.42(-3.86%) |
Jun 23, 2016 | 62.21 | 62.79 | 61.77 | 62.77 | 6,380,144 | +0.97(+1.58%) |
Jun 22, 2016 | 61.21 | 61.84 | 61.17 | 61.79 | 6,384,943 | +0.40(+0.65%) |
Jun 21, 2016 | 61.32 | 61.53 | 61.14 | 61.39 | 4,692,409 | +0.20(+0.33%) |
Jun 20, 2016 | 61.52 | 62.32 | 61.08 | 61.20 | 6,940,318 | +0.21(+0.34%) |
Jun 17, 2016 | 61.63 | 61.66 | 60.35 | 60.99 | 8,121,995 | -0.37(-0.60%) |
Jun 16, 2016 | 60.51 | 61.49 | 60.01 | 61.36 | 4,958,945 | -0.04(-0.07%) |
Jun 15, 2016 | 62.15 | 62.64 | 61.31 | 61.40 | 7,150,469 | -0.83(-1.34%) |
Jun 14, 2016 | 61.90 | 62.31 | 60.99 | 62.24 | 9,225,379 | -0.01(-0.02%) |
Jun 13, 2016 | 60.88 | 62.32 | 60.55 | 62.25 | 11,650,805 | +1.39(+2.29%) |
Jun 10, 2016 | 58.05 | 61.60 | 58.04 | 60.86 | 14,842,782 | +2.55(+4.38%) |
Jun 09, 2016 | 58.58 | 58.87 | 58.04 | 58.30 | 3,268,146 | -0.32(-0.54%) |
Jun 08, 2016 | 58.28 | 58.82 | 58.27 | 58.62 | 3,765,207 | +0.24(+0.40%) |
Jun 07, 2016 | 58.45 | 59.02 | 58.30 | 58.38 | 3,973,561 | +0.34(+0.58%) |
Jun 06, 2016 | 58.06 | 58.45 | 57.86 | 58.04 | 3,551,943 | -0.01(-0.03%) |
Jun 03, 2016 | 58.40 | 58.40 | 57.68 | 58.06 | 3,372,200 | -0.31(-0.53%) |
Jun 02, 2016 | 57.70 | 58.66 | 57.58 | 58.37 | 5,445,850 | +0.74(+1.28%) |
Jun 01, 2016 | 57.13 | 57.72 | 56.98 | 57.63 | 5,307,722 | +0.52(+0.90%) |
May 31, 2016 | 56.78 | 57.25 | 56.56 | 57.11 | 6,785,998 | +0.30(+0.52%) |
May 27, 2016 | 56.89 | 56.82 | 56.82 | 56.82 | 4,069,707 | +0.16(+0.29%) |
May 26, 2016 | 57.16 | 57.21 | 56.63 | 56.66 | 5,040,656 | -0.63(-1.10%) |
May 25, 2016 | 57.05 | 57.50 | 56.97 | 57.28 | 5,543,860 | +0.35(+0.62%) |
May 24, 2016 | 56.61 | 57.30 | 56.61 | 56.93 | 6,354,935 | +0.46(+0.81%) |
May 23, 2016 | 56.83 | 57.01 | 56.38 | 56.47 | 4,912,023 | -0.51(-0.89%) |
May 20, 2016 | 56.33 | 57.21 | 56.30 | 56.98 | 8,404,239 | +0.75(+1.33%) |
May 19, 2016 | 56.10 | 56.80 | 55.89 | 56.24 | 4,085,767 | -0.24(-0.43%) |
May 18, 2016 | 56.44 | 56.83 | 55.97 | 56.48 | 7,974,959 | +0.04(+0.08%) |
May 17, 2016 | 57.33 | 57.55 | 56.43 | 56.44 | 10,412,018 | -1.76(-3.03%) |
May 16, 2016 | 57.86 | 58.47 | 57.57 | 58.20 | 7,057,385 | +0.46(+0.79%) |
May 13, 2016 | 58.46 | 58.79 | 57.70 | 57.74 | 5,531,149 | -0.93(-1.58%) |
May 12, 2016 | 59.03 | 59.18 | 58.53 | 58.67 | 4,175,220 | -0.26(-0.45%) |
May 11, 2016 | 59.46 | 59.46 | 58.34 | 58.93 | 8,056,825 | -0.51(-0.85%) |
May 10, 2016 | 59.48 | 59.68 | 59.24 | 59.44 | 4,353,074 | +0.02(+0.04%) |
May 09, 2016 | 58.40 | 59.72 | 58.32 | 59.42 | 8,477,255 | +1.07(+1.84%) |
May 06, 2016 | 58.03 | 58.40 | 57.47 | 58.34 | 15,535,767 | -1.49(-2.49%) |
May 05, 2016 | 59.75 | 60.09 | 59.50 | 59.84 | 3,445,670 | -0.02(-0.04%) |
May 04, 2016 | 59.53 | 60.03 | 59.38 | 59.86 | 4,738,668 | +0.02(+0.04%) |
May 03, 2016 | 58.66 | 60.17 | 58.51 | 59.84 | 7,207,312 | +0.66(+1.12%) |