Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.17 | 68.17 | 67.00 | 67.45 | 101,422 | -0.49(-0.72%) |
Apr 27, 2017 | 68.24 | 68.32 | 67.52 | 67.94 | 107,901 | -0.60(-0.88%) |
Apr 26, 2017 | 67.77 | 68.67 | 67.55 | 68.54 | 184,029 | +0.63(+0.93%) |
Apr 25, 2017 | 67.61 | 68.22 | 67.52 | 67.91 | 149,517 | -0.36(-0.53%) |
Apr 24, 2017 | 68.39 | 68.50 | 67.78 | 68.27 | 142,748 | +0.48(+0.71%) |
Apr 21, 2017 | 68.56 | 68.70 | 67.65 | 67.79 | 84,446 | -0.52(-0.76%) |
Apr 20, 2017 | 67.43 | 68.45 | 67.38 | 68.31 | 81,502 | +0.78(+1.16%) |
Apr 19, 2017 | 67.41 | 67.71 | 67.33 | 67.53 | 109,276 | +0.08(+0.12%) |
Apr 18, 2017 | 67.19 | 67.51 | 67.09 | 67.45 | 101,545 | +0.13(+0.19%) |
Apr 17, 2017 | 66.90 | 67.34 | 66.87 | 67.32 | 55,853 | +0.71(+1.07%) |
Apr 13, 2017 | 67.29 | 67.50 | 66.57 | 66.61 | 91,905 | -0.82(-1.22%) |
Apr 12, 2017 | 67.26 | 67.54 | 67.05 | 67.43 | 145,231 | -0.09(-0.13%) |
Apr 11, 2017 | 67.94 | 68.22 | 67.43 | 67.52 | 127,636 | -0.33(-0.49%) |
Apr 10, 2017 | 67.56 | 67.92 | 67.50 | 67.85 | 131,498 | +0.02(+0.03%) |
Apr 07, 2017 | 67.98 | 68.39 | 67.58 | 67.83 | 115,880 | -0.04(-0.06%) |
Apr 06, 2017 | 67.76 | 68.12 | 67.58 | 67.87 | 145,105 | -0.33(-0.48%) |
Apr 05, 2017 | 67.86 | 68.56 | 67.59 | 68.20 | 229,667 | -0.09(-0.13%) |
Apr 04, 2017 | 67.39 | 68.65 | 67.36 | 68.29 | 193,391 | +0.55(+0.81%) |
Apr 03, 2017 | 68.60 | 68.66 | 67.42 | 67.74 | 106,895 | -0.24(-0.35%) |
Mar 31, 2017 | 67.82 | 68.37 | 67.33 | 67.98 | 149,489 | +0.14(+0.21%) |
Mar 30, 2017 | 66.87 | 67.90 | 66.87 | 67.84 | 161,761 | +0.87(+1.30%) |
Mar 29, 2017 | 66.39 | 67.61 | 66.22 | 66.97 | 277,126 | -0.06(-0.09%) |
Mar 28, 2017 | 67.26 | 67.29 | 66.59 | 67.03 | 133,238 | -0.59(-0.87%) |
Mar 27, 2017 | 67.18 | 67.73 | 66.89 | 67.62 | 278,565 | +0.49(+0.73%) |
Mar 24, 2017 | 67.11 | 67.74 | 66.99 | 67.13 | 80,083 | +0.30(+0.45%) |
Mar 23, 2017 | 66.49 | 66.95 | 66.34 | 66.83 | 141,980 | +0.12(+0.18%) |
Mar 22, 2017 | 66.47 | 66.82 | 66.38 | 66.71 | 73,878 | -0.03(-0.04%) |
Mar 21, 2017 | 67.50 | 67.89 | 66.64 | 66.74 | 151,566 | -0.47(-0.70%) |
Mar 20, 2017 | 67.35 | 67.50 | 66.96 | 67.21 | 161,725 | +0.08(+0.12%) |
Mar 17, 2017 | 67.38 | 67.46 | 66.93 | 67.13 | 92,821 | -0.02(-0.03%) |
Mar 16, 2017 | 66.77 | 67.34 | 66.45 | 67.15 | 170,322 | +0.48(+0.72%) |
Mar 15, 2017 | 66.47 | 66.80 | 65.72 | 66.67 | 201,071 | -0.16(-0.24%) |
Mar 14, 2017 | 67.03 | 67.28 | 66.47 | 66.83 | 159,744 | -0.60(-0.89%) |
Mar 13, 2017 | 67.93 | 68.18 | 67.06 | 67.43 | 253,111 | -0.87(-1.27%) |
Mar 10, 2017 | 68.48 | 68.98 | 68.12 | 68.30 | 286,577 | +0.14(+0.21%) |
Mar 09, 2017 | 68.40 | 68.60 | 67.93 | 68.16 | 164,998 | -0.36(-0.53%) |
Mar 08, 2017 | 68.80 | 69.06 | 68.50 | 68.52 | 97,170 | -0.51(-0.74%) |
Mar 07, 2017 | 69.07 | 69.18 | 68.86 | 69.03 | 171,295 | -0.09(-0.13%) |
Mar 06, 2017 | 69.44 | 69.46 | 69.02 | 69.12 | 179,662 | +0.00(+0.00%) |
Mar 03, 2017 | 69.28 | 69.44 | 68.69 | 69.12 | 210,706 | -0.16(-0.23%) |
Mar 02, 2017 | 68.99 | 69.51 | 68.84 | 69.28 | 208,124 | -0.05(-0.07%) |
Mar 01, 2017 | 68.67 | 69.52 | 68.37 | 69.33 | 219,932 | +1.08(+1.58%) |
Feb 28, 2017 | 69.53 | 69.64 | 68.02 | 68.25 | 245,560 | -1.05(-1.52%) |
Feb 27, 2017 | 69.00 | 69.39 | 68.78 | 69.30 | 247,365 | -0.04(-0.06%) |
Feb 24, 2017 | 69.27 | 69.27 | 68.36 | 69.34 | 173,635 | -0.04(-0.06%) |
Feb 23, 2017 | 69.25 | 69.49 | 68.98 | 69.38 | 182,682 | +0.19(+0.27%) |
Feb 22, 2017 | 69.34 | 69.73 | 69.08 | 69.19 | 266,135 | -0.63(-0.90%) |
Feb 21, 2017 | 69.13 | 69.84 | 69.07 | 69.82 | 241,441 | +0.94(+1.36%) |
Feb 17, 2017 | 68.88 | 68.88 | 68.88 | 0 | -1.27(-1.81%) | |
Feb 16, 2017 | 68.63 | 70.40 | 67.67 | 70.15 | 281,278 | +1.34(+1.94%) |
Feb 15, 2017 | 68.42 | 69.14 | 68.29 | 68.81 | 140,153 | -0.40(-0.58%) |
Feb 14, 2017 | 68.72 | 69.31 | 68.66 | 69.21 | 133,797 | +0.55(+0.80%) |
Feb 13, 2017 | 68.93 | 68.98 | 68.31 | 68.66 | 164,012 | -0.02(-0.03%) |
Feb 10, 2017 | 68.15 | 69.05 | 68.15 | 68.68 | 160,804 | +0.64(+0.94%) |
Feb 09, 2017 | 67.45 | 68.09 | 67.15 | 68.04 | 153,132 | +0.88(+1.31%) |
Feb 08, 2017 | 67.66 | 67.93 | 67.03 | 67.16 | 190,587 | -0.86(-1.26%) |
Feb 07, 2017 | 67.81 | 68.70 | 67.78 | 68.02 | 154,289 | +0.43(+0.63%) |
Feb 06, 2017 | 69.63 | 69.78 | 67.54 | 67.59 | 547,860 | -2.69(-3.83%) |
Feb 03, 2017 | 70.20 | 70.66 | 70.05 | 70.29 | 159,146 | +0.52(+0.74%) |
Feb 02, 2017 | 69.35 | 70.14 | 69.20 | 69.77 | 102,038 | +0.20(+0.29%) |
Feb 01, 2017 | 70.46 | 70.68 | 69.35 | 69.57 | 205,157 | -0.45(-0.64%) |
Jan 31, 2017 | 69.66 | 70.33 | 69.50 | 70.02 | 188,437 | +0.55(+0.79%) |
Jan 30, 2017 | 69.48 | 70.03 | 69.04 | 69.47 | 189,829 | -0.14(-0.20%) |
Jan 27, 2017 | 69.70 | 69.83 | 69.34 | 69.61 | 181,765 | +0.12(+0.17%) |
Jan 26, 2017 | 69.31 | 69.63 | 69.09 | 69.49 | 94,741 | +0.01(+0.01%) |
Jan 25, 2017 | 68.94 | 69.88 | 68.89 | 69.48 | 196,746 | +0.72(+1.04%) |
Jan 24, 2017 | 68.87 | 69.10 | 68.11 | 68.76 | 197,281 | -0.45(-0.65%) |
Jan 23, 2017 | 69.12 | 69.46 | 68.37 | 69.21 | 325,153 | -0.77(-1.10%) |
Jan 20, 2017 | 69.73 | 70.27 | 69.10 | 69.98 | 180,749 | +0.66(+0.95%) |
Jan 19, 2017 | 67.92 | 69.49 | 67.64 | 69.32 | 279,518 | +0.60(+0.87%) |
Jan 18, 2017 | 68.19 | 69.10 | 68.03 | 68.72 | 306,364 | +0.69(+1.01%) |
Jan 17, 2017 | 68.83 | 68.96 | 67.51 | 68.03 | 232,334 | -0.88(-1.27%) |
Jan 13, 2017 | 68.91 | 68.91 | 68.91 | 0 | -0.49(-0.70%) | |
Jan 12, 2017 | 68.05 | 69.76 | 68.04 | 69.40 | 912,928 | +1.68(+2.47%) |
Jan 11, 2017 | 67.44 | 67.90 | 65.44 | 67.72 | 729,794 | -1.38(-1.99%) |
Jan 10, 2017 | 68.99 | 69.50 | 68.94 | 69.10 | 73,558 | +0.13(+0.19%) |
Jan 09, 2017 | 69.27 | 69.27 | 68.54 | 68.97 | 142,824 | -0.02(-0.03%) |
Jan 06, 2017 | 68.13 | 69.01 | 68.13 | 68.99 | 117,248 | +0.69(+1.01%) |
Jan 05, 2017 | 67.84 | 68.48 | 67.78 | 68.30 | 108,892 | -0.20(-0.29%) |
Jan 04, 2017 | 68.29 | 68.79 | 68.00 | 68.50 | 113,489 | +0.05(+0.07%) |
Jan 03, 2017 | 68.87 | 68.87 | 67.93 | 68.45 | 157,643 | -0.15(-0.22%) |
Dec 30, 2016 | 68.60 | 68.60 | 68.60 | 0 | +0.16(+0.23%) | |
Dec 29, 2016 | 67.99 | 68.47 | 67.94 | 68.44 | 71,042 | +0.59(+0.87%) |
Dec 28, 2016 | 68.34 | 68.34 | 67.73 | 67.85 | 74,542 | -0.45(-0.66%) |
Dec 27, 2016 | 67.78 | 68.36 | 67.73 | 68.30 | 46,630 | +0.72(+1.06%) |
Dec 23, 2016 | 67.58 | 67.58 | 67.58 | 0 | +0.43(+0.64%) | |
Dec 22, 2016 | 67.78 | 67.78 | 67.00 | 67.15 | 44,607 | -0.55(-0.81%) |
Dec 21, 2016 | 67.54 | 68.15 | 67.40 | 67.70 | 71,637 | -0.05(-0.07%) |
Dec 20, 2016 | 67.88 | 68.02 | 67.58 | 67.75 | 105,245 | -0.10(-0.15%) |
Dec 19, 2016 | 68.00 | 68.29 | 67.64 | 67.85 | 129,427 | +0.21(+0.31%) |
Dec 16, 2016 | 67.59 | 67.94 | 67.51 | 67.64 | 180,310 | +0.15(+0.22%) |
Dec 15, 2016 | 66.14 | 68.23 | 66.02 | 67.49 | 217,936 | +1.19(+1.79%) |
Dec 14, 2016 | 66.71 | 66.87 | 66.08 | 66.31 | 138,541 | -0.77(-1.15%) |
Dec 13, 2016 | 67.31 | 67.50 | 66.61 | 67.07 | 80,301 | +0.07(+0.10%) |
Dec 12, 2016 | 66.85 | 67.40 | 66.59 | 67.01 | 88,505 | +0.34(+0.51%) |
Dec 09, 2016 | 67.15 | 67.23 | 66.41 | 66.67 | 76,860 | -0.20(-0.30%) |
Dec 08, 2016 | 66.57 | 67.18 | 66.47 | 66.87 | 86,877 | +0.00(+0.00%) |
Dec 07, 2016 | 65.77 | 67.11 | 65.72 | 66.87 | 97,458 | +0.93(+1.41%) |
Dec 06, 2016 | 65.85 | 66.12 | 65.45 | 65.94 | 88,011 | +0.55(+0.84%) |
Dec 05, 2016 | 65.12 | 65.65 | 64.95 | 65.39 | 88,735 | +0.66(+1.02%) |
Dec 02, 2016 | 63.90 | 64.77 | 63.74 | 64.73 | 78,371 | +0.96(+1.50%) |
Dec 01, 2016 | 65.15 | 65.15 | 63.57 | 63.77 | 101,436 | -1.87(-2.84%) |
Nov 30, 2016 | 65.34 | 65.77 | 64.62 | 65.64 | 175,323 | +0.07(+0.11%) |
Nov 29, 2016 | 66.11 | 66.15 | 65.46 | 65.57 | 53,464 | -0.43(-0.65%) |
Nov 28, 2016 | 66.00 | 66.59 | 65.92 | 66.00 | 120,750 | +0.22(+0.33%) |
Nov 25, 2016 | 65.84 | 66.07 | 65.59 | 65.78 | 63,922 | -0.50(-0.75%) |
Nov 23, 2016 | 66.28 | 66.28 | 66.28 | 0 | -0.07(-0.11%) | |
Nov 22, 2016 | 66.44 | 66.64 | 65.85 | 66.35 | 100,236 | +0.04(+0.06%) |
Nov 21, 2016 | 66.29 | 66.34 | 66.07 | 66.31 | 53,199 | -0.22(-0.33%) |
Nov 18, 2016 | 66.47 | 66.82 | 65.87 | 66.53 | 76,251 | +0.19(+0.29%) |
Nov 17, 2016 | 64.99 | 66.43 | 64.81 | 66.34 | 97,238 | +1.49(+2.30%) |
Nov 16, 2016 | 64.24 | 64.93 | 64.21 | 64.84 | 109,962 | -0.24(-0.37%) |
Nov 15, 2016 | 64.13 | 65.29 | 64.13 | 65.08 | 155,146 | -0.10(-0.15%) |
Nov 14, 2016 | 66.21 | 66.23 | 64.64 | 65.18 | 220,428 | -2.27(-3.36%) |
Nov 11, 2016 | 67.88 | 67.88 | 66.35 | 67.45 | 160,790 | -0.01(-0.01%) |
Nov 10, 2016 | 69.17 | 69.46 | 66.76 | 67.46 | 183,935 | -1.09(-1.60%) |
Nov 09, 2016 | 66.02 | 68.74 | 65.72 | 68.56 | 275,773 | +0.67(+0.98%) |
Nov 08, 2016 | 67.16 | 68.64 | 67.13 | 67.89 | 166,199 | +1.17(+1.76%) |
Nov 07, 2016 | 66.13 | 66.86 | 66.11 | 66.71 | 101,468 | +2.08(+3.22%) |
Nov 04, 2016 | 64.47 | 64.99 | 63.92 | 64.63 | 120,658 | +0.45(+0.70%) |
Nov 03, 2016 | 64.24 | 64.94 | 64.17 | 64.19 | 99,027 | -0.10(-0.15%) |
Nov 02, 2016 | 65.18 | 65.29 | 63.88 | 64.29 | 168,170 | -1.35(-2.06%) |
Nov 01, 2016 | 66.48 | 66.80 | 65.50 | 65.64 | 125,511 | -0.52(-0.78%) |
Oct 31, 2016 | 66.71 | 66.71 | 65.97 | 66.16 | 130,778 | +0.04(+0.06%) |
Oct 28, 2016 | 66.44 | 66.83 | 65.96 | 66.12 | 90,052 | -0.33(-0.49%) |
Oct 27, 2016 | 66.51 | 66.60 | 65.98 | 66.45 | 107,038 | +0.12(+0.18%) |
Oct 26, 2016 | 66.13 | 66.59 | 66.05 | 66.33 | 93,220 | -0.18(-0.27%) |
Oct 25, 2016 | 66.82 | 66.82 | 66.47 | 66.51 | 62,980 | -0.05(-0.07%) |
Oct 24, 2016 | 66.89 | 66.93 | 66.49 | 66.56 | 44,081 | +0.06(+0.09%) |
Oct 21, 2016 | 66.61 | 67.04 | 66.49 | 66.50 | 44,919 | -0.13(-0.19%) |
Oct 20, 2016 | 66.50 | 66.82 | 66.14 | 66.63 | 73,557 | -0.01(-0.02%) |
Oct 19, 2016 | 66.88 | 67.03 | 66.42 | 66.64 | 82,274 | -0.56(-0.83%) |
Oct 18, 2016 | 66.98 | 67.35 | 66.72 | 67.19 | 83,561 | +0.75(+1.12%) |
Oct 17, 2016 | 66.55 | 66.91 | 66.40 | 66.45 | 71,232 | -0.33(-0.49%) |
Oct 14, 2016 | 66.63 | 67.16 | 66.53 | 66.77 | 66,169 | +0.53(+0.80%) |
Oct 13, 2016 | 65.76 | 66.69 | 65.61 | 66.25 | 97,144 | -0.11(-0.17%) |
Oct 12, 2016 | 66.06 | 66.49 | 66.06 | 66.36 | 64,210 | +0.01(+0.02%) |
Oct 11, 2016 | 66.77 | 66.84 | 66.07 | 66.35 | 80,666 | -0.32(-0.48%) |
Oct 10, 2016 | 66.43 | 67.12 | 66.43 | 66.67 | 43,953 | +0.41(+0.62%) |
Oct 07, 2016 | 66.41 | 66.42 | 65.92 | 66.26 | 64,497 | +0.12(+0.18%) |
Oct 06, 2016 | 65.93 | 66.40 | 65.61 | 66.14 | 105,032 | -0.45(-0.67%) |
Oct 05, 2016 | 66.87 | 67.09 | 66.51 | 66.59 | 64,550 | -0.35(-0.52%) |
Oct 04, 2016 | 66.65 | 67.13 | 66.65 | 66.93 | 183,425 | +0.27(+0.40%) |
Oct 03, 2016 | 66.75 | 66.90 | 66.40 | 66.67 | 83,412 | +0.04(+0.06%) |
Sep 30, 2016 | 66.67 | 66.88 | 65.64 | 66.63 | 67,580 | +0.36(+0.54%) |
Sep 29, 2016 | 66.49 | 66.98 | 66.12 | 66.27 | 113,842 | -0.51(-0.76%) |
Sep 28, 2016 | 66.69 | 67.00 | 66.42 | 66.77 | 75,749 | -0.12(-0.18%) |
Sep 27, 2016 | 66.24 | 67.15 | 66.23 | 66.89 | 77,650 | +0.39(+0.58%) |
Sep 26, 2016 | 66.58 | 67.10 | 66.47 | 66.51 | 109,218 | -0.90(-1.33%) |
Sep 23, 2016 | 66.61 | 67.93 | 66.49 | 67.40 | 156,876 | +0.80(+1.20%) |
Sep 22, 2016 | 66.41 | 66.88 | 66.02 | 66.61 | 167,703 | -0.04(-0.06%) |
Sep 21, 2016 | 65.44 | 66.69 | 65.43 | 66.65 | 136,938 | +0.86(+1.30%) |
Sep 20, 2016 | 65.64 | 65.96 | 65.23 | 65.79 | 190,680 | +0.06(+0.09%) |
Sep 19, 2016 | 65.42 | 66.02 | 65.42 | 65.73 | 166,475 | +0.01(+0.02%) |
Sep 16, 2016 | 66.03 | 66.11 | 65.62 | 65.72 | 135,220 | -0.44(-0.66%) |
Sep 15, 2016 | 64.21 | 66.43 | 64.21 | 66.16 | 255,714 | +1.85(+2.88%) |
Sep 14, 2016 | 64.02 | 64.69 | 63.71 | 64.31 | 354,248 | -0.60(-0.92%) |
Sep 13, 2016 | 64.83 | 65.61 | 64.83 | 64.90 | 172,248 | -1.53(-2.31%) |
Sep 12, 2016 | 65.95 | 66.47 | 65.43 | 66.44 | 197,616 | -0.56(-0.83%) |
Sep 09, 2016 | 67.60 | 68.05 | 66.99 | 66.99 | 102,823 | -1.06(-1.55%) |
Sep 08, 2016 | 68.41 | 68.41 | 67.65 | 68.05 | 116,789 | -0.22(-0.32%) |
Sep 07, 2016 | 67.24 | 68.38 | 67.24 | 68.27 | 112,292 | +0.86(+1.27%) |
Sep 06, 2016 | 67.50 | 67.77 | 67.23 | 67.41 | 100,429 | -0.53(-0.78%) |
Sep 02, 2016 | 68.19 | 67.94 | 67.94 | 67.94 | 95,750 | -0.08(-0.12%) |
Sep 01, 2016 | 67.78 | 68.19 | 67.32 | 68.02 | 55,301 | -0.09(-0.13%) |
Aug 31, 2016 | 67.55 | 68.37 | 67.30 | 68.11 | 133,046 | +0.36(+0.53%) |
Aug 30, 2016 | 67.19 | 67.85 | 66.74 | 67.75 | 152,343 | +0.60(+0.89%) |
Aug 29, 2016 | 66.93 | 67.70 | 66.92 | 67.15 | 107,829 | -0.73(-1.07%) |
Aug 26, 2016 | 67.86 | 68.12 | 67.38 | 67.88 | 72,131 | +0.11(+0.16%) |
Aug 25, 2016 | 67.68 | 68.08 | 67.49 | 67.77 | 62,989 | +0.06(+0.09%) |
Aug 24, 2016 | 67.57 | 67.84 | 67.36 | 67.71 | 59,768 | -0.12(-0.18%) |
Aug 23, 2016 | 67.72 | 68.06 | 67.62 | 67.83 | 94,258 | +0.38(+0.56%) |
Aug 22, 2016 | 67.58 | 67.58 | 66.98 | 67.45 | 63,430 | +0.28(+0.41%) |
Aug 19, 2016 | 67.25 | 67.44 | 66.72 | 67.17 | 148,208 | -0.09(-0.13%) |
Aug 18, 2016 | 66.89 | 67.34 | 66.73 | 67.26 | 86,522 | +0.47(+0.70%) |
Aug 17, 2016 | 67.39 | 67.39 | 66.55 | 66.79 | 97,235 | -0.25(-0.37%) |
Aug 16, 2016 | 67.56 | 67.56 | 66.78 | 67.04 | 65,613 | -0.57(-0.84%) |
Aug 15, 2016 | 67.41 | 67.78 | 67.31 | 67.61 | 79,703 | +0.01(+0.01%) |
Aug 12, 2016 | 67.27 | 67.68 | 66.69 | 67.60 | 73,401 | -0.07(-0.10%) |
Aug 11, 2016 | 67.59 | 67.74 | 67.56 | 67.67 | 60,568 | +0.54(+0.80%) |
Aug 10, 2016 | 67.39 | 67.54 | 66.92 | 67.13 | 116,435 | +0.23(+0.34%) |
Aug 09, 2016 | 67.01 | 67.31 | 66.64 | 66.90 | 109,074 | -0.16(-0.24%) |
Aug 08, 2016 | 67.92 | 67.92 | 66.54 | 67.06 | 128,144 | -0.45(-0.66%) |
Aug 05, 2016 | 66.97 | 67.51 | 66.36 | 67.51 | 86,328 | +0.67(+1.00%) |
Aug 04, 2016 | 67.66 | 68.06 | 66.75 | 66.84 | 100,182 | -0.82(-1.22%) |
Aug 03, 2016 | 66.95 | 67.76 | 66.76 | 67.67 | 179,969 | +0.16(+0.24%) |
Aug 02, 2016 | 67.37 | 67.60 | 67.10 | 67.51 | 175,646 | -0.52(-0.76%) |
Aug 01, 2016 | 67.30 | 68.11 | 67.05 | 68.03 | 239,926 | -0.14(-0.20%) |
Jul 29, 2016 | 67.48 | 68.38 | 66.36 | 68.17 | 298,279 | +0.00(+0.00%) |
Jul 28, 2016 | 66.74 | 68.97 | 66.72 | 68.17 | 486,142 | +4.10(+6.40%) |
Jul 27, 2016 | 64.61 | 64.62 | 63.41 | 64.06 | 93,273 | -0.48(-0.74%) |
Jul 26, 2016 | 64.48 | 65.03 | 64.13 | 64.54 | 64,291 | +0.41(+0.63%) |
Jul 25, 2016 | 64.01 | 64.69 | 63.73 | 64.13 | 57,001 | +0.45(+0.70%) |
Jul 22, 2016 | 63.39 | 63.93 | 63.01 | 63.69 | 93,188 | +0.55(+0.86%) |
Jul 21, 2016 | 63.94 | 63.94 | 62.70 | 63.14 | 130,285 | -0.80(-1.26%) |
Jul 20, 2016 | 63.70 | 64.19 | 63.14 | 63.95 | 65,296 | +0.71(+1.11%) |
Jul 19, 2016 | 63.54 | 63.62 | 63.00 | 63.24 | 48,236 | -0.37(-0.58%) |
Jul 18, 2016 | 63.73 | 64.17 | 63.40 | 63.61 | 77,239 | -0.24(-0.37%) |
Jul 15, 2016 | 64.02 | 64.38 | 63.12 | 63.85 | 77,379 | +0.15(+0.23%) |
Jul 14, 2016 | 64.08 | 64.37 | 63.70 | 63.70 | 53,987 | -0.14(-0.22%) |
Jul 13, 2016 | 63.84 | 64.12 | 63.16 | 63.84 | 116,598 | -0.36(-0.56%) |
Jul 12, 2016 | 64.49 | 64.49 | 63.63 | 64.19 | 137,527 | -0.36(-0.55%) |
Jul 11, 2016 | 64.32 | 64.82 | 64.04 | 64.55 | 81,627 | +0.75(+1.18%) |
Jul 08, 2016 | 63.01 | 63.99 | 62.76 | 63.80 | 76,410 | +1.03(+1.65%) |
Jul 07, 2016 | 63.19 | 63.43 | 62.54 | 62.76 | 103,299 | -1.00(-1.57%) |
Jul 05, 2016 | 63.99 | 64.25 | 63.70 | 63.77 | 138,390 | -1.11(-1.71%) |
Jul 01, 2016 | 63.72 | 64.88 | 64.88 | 64.88 | 275,947 | +1.48(+2.33%) |
Jun 30, 2016 | 62.14 | 63.40 | 61.76 | 63.40 | 177,143 | +1.12(+1.80%) |
Jun 29, 2016 | 61.44 | 62.48 | 61.23 | 62.28 | 151,038 | +2.22(+3.70%) |
Jun 28, 2016 | 60.56 | 60.56 | 59.54 | 60.05 | 102,073 | +0.60(+1.00%) |
Jun 27, 2016 | 60.17 | 60.25 | 58.65 | 59.46 | 152,929 | -0.46(-0.76%) |
Jun 24, 2016 | 60.91 | 61.48 | 59.81 | 59.91 | 97,937 | -3.24(-5.13%) |
Jun 23, 2016 | 62.65 | 63.30 | 62.14 | 63.15 | 96,523 | +0.86(+1.39%) |
Jun 22, 2016 | 63.01 | 63.33 | 62.00 | 62.29 | 111,327 | -0.30(-0.48%) |
Jun 21, 2016 | 61.99 | 62.72 | 61.99 | 62.59 | 137,837 | +0.42(+0.67%) |
Jun 20, 2016 | 61.60 | 62.53 | 61.51 | 62.17 | 127,062 | +1.69(+2.79%) |
Jun 17, 2016 | 59.77 | 60.89 | 59.58 | 60.48 | 153,153 | +0.79(+1.33%) |
Jun 16, 2016 | 59.78 | 59.95 | 59.11 | 59.69 | 216,742 | -0.70(-1.15%) |
Jun 15, 2016 | 60.97 | 61.03 | 60.27 | 60.38 | 137,772 | -0.08(-0.13%) |
Jun 14, 2016 | 60.45 | 61.01 | 59.88 | 60.46 | 142,679 | -0.13(-0.21%) |
Jun 13, 2016 | 60.87 | 61.28 | 60.58 | 60.59 | 190,899 | -0.59(-0.96%) |
Jun 10, 2016 | 62.36 | 62.36 | 61.09 | 61.18 | 227,593 | -1.79(-2.84%) |
Jun 09, 2016 | 62.94 | 63.45 | 62.76 | 62.96 | 92,739 | -0.63(-0.98%) |
Jun 08, 2016 | 63.98 | 64.15 | 63.37 | 63.59 | 112,304 | -0.37(-0.57%) |
Jun 07, 2016 | 64.35 | 64.46 | 63.80 | 63.96 | 137,848 | -0.42(-0.65%) |
Jun 06, 2016 | 64.74 | 64.74 | 64.02 | 64.37 | 58,875 | -0.02(-0.03%) |
Jun 03, 2016 | 64.34 | 64.45 | 62.87 | 64.39 | 55,003 | -0.04(-0.06%) |
Jun 02, 2016 | 64.47 | 64.79 | 64.19 | 64.43 | 143,608 | +0.04(+0.06%) |
Jun 01, 2016 | 63.22 | 64.66 | 63.22 | 64.39 | 142,743 | +0.85(+1.34%) |
May 31, 2016 | 64.40 | 64.54 | 63.20 | 63.54 | 114,660 | -1.02(-1.58%) |
May 27, 2016 | 64.05 | 64.56 | 64.56 | 64.56 | 123,269 | -0.17(-0.26%) |
May 26, 2016 | 64.38 | 64.89 | 63.84 | 64.73 | 165,743 | +0.76(+1.20%) |
May 25, 2016 | 64.87 | 64.87 | 63.43 | 63.97 | 103,944 | -0.84(-1.29%) |
May 24, 2016 | 63.60 | 64.85 | 63.60 | 64.80 | 89,034 | +1.56(+2.47%) |
May 23, 2016 | 63.13 | 63.74 | 63.11 | 63.24 | 72,179 | -0.53(-0.83%) |
May 20, 2016 | 63.45 | 64.04 | 62.98 | 63.77 | 88,433 | +0.50(+0.78%) |
May 19, 2016 | 65.24 | 65.24 | 62.42 | 63.27 | 265,317 | -2.66(-4.04%) |
May 18, 2016 | 65.46 | 66.61 | 64.69 | 65.93 | 512,069 | +2.72(+4.31%) |
May 17, 2016 | 64.48 | 64.57 | 62.61 | 63.21 | 85,424 | -1.12(-1.74%) |
May 16, 2016 | 63.66 | 64.77 | 63.66 | 64.33 | 183,053 | +1.07(+1.69%) |
May 13, 2016 | 63.28 | 63.74 | 62.90 | 63.26 | 66,897 | -0.01(-0.02%) |
May 12, 2016 | 63.72 | 64.05 | 62.62 | 63.27 | 71,858 | -0.05(-0.08%) |
May 11, 2016 | 63.39 | 64.08 | 62.84 | 63.32 | 54,902 | -0.30(-0.47%) |
May 10, 2016 | 63.49 | 64.17 | 63.37 | 63.61 | 63,946 | +0.22(+0.34%) |
May 09, 2016 | 63.44 | 63.70 | 62.65 | 63.40 | 91,481 | -0.37(-0.57%) |
May 06, 2016 | 63.28 | 63.77 | 62.41 | 63.76 | 126,913 | +0.38(+0.59%) |
May 05, 2016 | 64.47 | 64.98 | 62.71 | 63.39 | 160,394 | +0.86(+1.38%) |
May 04, 2016 | 62.61 | 62.79 | 62.28 | 62.52 | 305,712 | -0.57(-0.91%) |
May 03, 2016 | 63.21 | 63.45 | 62.95 | 63.10 | 92,366 | -0.58(-0.92%) |