Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.50 | 56.77 | 55.43 | 56.06 | 1,068,974 | -0.37(-0.65%) |
Apr 27, 2017 | 57.26 | 57.34 | 56.17 | 56.43 | 674,331 | -0.89(-1.56%) |
Apr 26, 2017 | 56.69 | 57.89 | 56.54 | 57.32 | 740,451 | +0.65(+1.14%) |
Apr 25, 2017 | 56.26 | 56.87 | 55.95 | 56.68 | 971,424 | +0.65(+1.17%) |
Apr 24, 2017 | 56.86 | 57.08 | 55.97 | 56.02 | 694,511 | -0.03(-0.06%) |
Apr 21, 2017 | 57.10 | 57.40 | 55.93 | 56.06 | 842,241 | -1.08(-1.88%) |
Apr 20, 2017 | 56.48 | 57.27 | 56.19 | 57.13 | 809,215 | +1.05(+1.87%) |
Apr 19, 2017 | 56.15 | 56.63 | 55.91 | 56.08 | 733,193 | +0.26(+0.47%) |
Apr 18, 2017 | 56.63 | 56.81 | 55.46 | 55.82 | 1,058,433 | -0.90(-1.58%) |
Apr 17, 2017 | 56.77 | 56.93 | 56.22 | 56.72 | 807,857 | +0.21(+0.37%) |
Apr 13, 2017 | 56.78 | 57.02 | 56.24 | 56.51 | 780,762 | -0.32(-0.57%) |
Apr 12, 2017 | 57.53 | 57.53 | 56.47 | 56.83 | 828,007 | -0.77(-1.34%) |
Apr 11, 2017 | 58.09 | 58.32 | 56.76 | 57.60 | 827,788 | -0.58(-0.99%) |
Apr 10, 2017 | 57.98 | 59.16 | 57.68 | 58.18 | 950,248 | +0.39(+0.67%) |
Apr 07, 2017 | 57.12 | 58.07 | 56.82 | 57.79 | 900,956 | +0.58(+1.01%) |
Apr 06, 2017 | 56.74 | 57.96 | 56.63 | 57.21 | 1,201,395 | +0.87(+1.55%) |
Apr 05, 2017 | 56.38 | 57.40 | 56.13 | 56.34 | 1,306,673 | +0.21(+0.38%) |
Apr 04, 2017 | 57.42 | 57.64 | 55.66 | 56.13 | 1,756,182 | -1.59(-2.75%) |
Apr 03, 2017 | 58.78 | 58.79 | 57.04 | 57.71 | 1,790,326 | -1.00(-1.70%) |
Mar 31, 2017 | 59.83 | 60.23 | 58.67 | 58.71 | 1,954,647 | -1.19(-1.98%) |
Mar 30, 2017 | 59.92 | 60.49 | 59.21 | 59.90 | 1,090,775 | -0.31(-0.51%) |
Mar 29, 2017 | 60.02 | 60.86 | 59.70 | 60.20 | 1,217,312 | +0.48(+0.81%) |
Mar 28, 2017 | 59.03 | 59.81 | 58.61 | 59.72 | 1,272,336 | +0.68(+1.15%) |
Mar 27, 2017 | 57.26 | 59.99 | 57.19 | 59.04 | 2,454,218 | +1.18(+2.04%) |
Mar 24, 2017 | 57.76 | 58.26 | 56.77 | 57.86 | 1,453,479 | +0.03(+0.04%) |
Mar 23, 2017 | 57.34 | 58.31 | 56.88 | 57.84 | 1,404,401 | +0.64(+1.11%) |
Mar 22, 2017 | 56.27 | 57.36 | 55.35 | 57.20 | 1,703,045 | +0.83(+1.47%) |
Mar 21, 2017 | 57.61 | 57.75 | 56.02 | 56.37 | 1,834,810 | -0.84(-1.47%) |
Mar 20, 2017 | 57.85 | 58.06 | 56.85 | 57.21 | 1,090,022 | -0.64(-1.10%) |
Mar 17, 2017 | 58.84 | 59.55 | 57.20 | 57.85 | 2,274,480 | -0.52(-0.89%) |
Mar 16, 2017 | 57.85 | 58.63 | 57.61 | 58.36 | 1,082,097 | +0.42(+0.73%) |
Mar 15, 2017 | 57.72 | 58.19 | 57.22 | 57.94 | 1,176,523 | +0.45(+0.78%) |
Mar 14, 2017 | 58.33 | 58.47 | 57.47 | 57.49 | 1,484,509 | -0.72(-1.24%) |
Mar 13, 2017 | 59.27 | 59.27 | 57.76 | 58.21 | 2,271,140 | -0.96(-1.62%) |
Mar 10, 2017 | 59.53 | 62.64 | 59.08 | 59.17 | 4,954,691 | -0.18(-0.30%) |
Mar 09, 2017 | 53.30 | 59.85 | 53.19 | 59.35 | 9,109,661 | +4.76(+8.73%) |
Mar 08, 2017 | 53.56 | 54.65 | 53.40 | 54.58 | 2,465,997 | +0.97(+1.82%) |
Mar 07, 2017 | 54.82 | 55.08 | 52.63 | 53.61 | 3,562,049 | -1.99(-3.58%) |
Mar 06, 2017 | 54.46 | 55.82 | 53.02 | 55.60 | 4,307,365 | +0.86(+1.58%) |
Mar 03, 2017 | 55.86 | 56.26 | 53.23 | 54.74 | 3,910,067 | -1.17(-2.09%) |
Mar 02, 2017 | 54.99 | 55.91 | 54.11 | 55.91 | 2,242,155 | +0.92(+1.66%) |
Mar 01, 2017 | 54.08 | 55.99 | 53.17 | 54.99 | 5,059,911 | +1.09(+2.03%) |
Feb 28, 2017 | 58.63 | 59.12 | 53.61 | 53.90 | 13,351,211 | -7.87(-12.75%) |
Feb 27, 2017 | 62.51 | 63.35 | 61.70 | 61.77 | 1,002,309 | -0.78(-1.25%) |
Feb 24, 2017 | 61.36 | 63.24 | 61.07 | 62.55 | 1,760,519 | +1.20(+1.96%) |
Feb 23, 2017 | 62.44 | 62.84 | 61.31 | 61.35 | 1,491,872 | -1.04(-1.67%) |
Feb 22, 2017 | 63.16 | 63.31 | 61.93 | 62.39 | 941,835 | -0.75(-1.18%) |
Feb 21, 2017 | 63.07 | 64.05 | 62.31 | 63.14 | 1,430,098 | +0.49(+0.78%) |
Feb 17, 2017 | 62.64 | 62.64 | 62.64 | 0 | +0.36(+0.59%) | |
Feb 16, 2017 | 63.65 | 64.23 | 62.15 | 62.28 | 1,032,066 | -1.67(-2.61%) |
Feb 15, 2017 | 63.25 | 64.16 | 62.72 | 63.95 | 1,057,041 | +0.70(+1.11%) |
Feb 14, 2017 | 61.87 | 63.97 | 61.87 | 63.25 | 1,202,792 | +1.29(+2.08%) |
Feb 13, 2017 | 62.30 | 62.46 | 61.45 | 61.96 | 1,050,618 | +0.18(+0.29%) |
Feb 10, 2017 | 62.50 | 62.78 | 61.15 | 61.78 | 1,723,179 | -0.62(-0.99%) |
Feb 09, 2017 | 61.41 | 62.82 | 61.36 | 62.40 | 2,209,935 | +0.99(+1.61%) |
Feb 08, 2017 | 60.86 | 61.55 | 60.00 | 61.41 | 2,305,904 | +0.42(+0.69%) |
Feb 07, 2017 | 62.97 | 63.53 | 60.93 | 60.98 | 2,342,269 | -1.79(-2.85%) |
Feb 06, 2017 | 64.60 | 64.73 | 62.26 | 62.77 | 3,810,193 | -1.90(-2.94%) |
Feb 03, 2017 | 64.98 | 65.61 | 64.59 | 64.67 | 1,160,161 | +0.15(+0.24%) |
Feb 02, 2017 | 65.48 | 65.48 | 64.22 | 64.52 | 1,421,457 | -0.75(-1.16%) |
Feb 01, 2017 | 65.42 | 66.59 | 65.14 | 65.27 | 1,782,608 | -0.56(-0.85%) |
Jan 31, 2017 | 66.67 | 67.07 | 64.69 | 65.83 | 2,498,092 | -1.26(-1.88%) |
Jan 30, 2017 | 67.69 | 67.92 | 66.31 | 67.09 | 963,367 | -0.70(-1.04%) |
Jan 27, 2017 | 69.45 | 69.45 | 67.75 | 67.80 | 927,290 | -1.66(-2.39%) |
Jan 26, 2017 | 70.46 | 70.93 | 69.42 | 69.46 | 730,138 | -0.87(-1.24%) |
Jan 25, 2017 | 70.07 | 71.41 | 69.94 | 70.33 | 1,404,656 | +0.43(+0.62%) |
Jan 24, 2017 | 68.78 | 70.07 | 68.31 | 69.90 | 985,491 | +1.54(+2.25%) |
Jan 23, 2017 | 68.03 | 68.46 | 67.61 | 68.36 | 860,768 | +0.16(+0.24%) |
Jan 20, 2017 | 68.48 | 69.24 | 67.87 | 68.20 | 995,105 | -0.04(-0.06%) |
Jan 19, 2017 | 69.26 | 69.67 | 67.89 | 68.24 | 879,175 | -1.06(-1.54%) |
Jan 18, 2017 | 68.63 | 69.33 | 67.31 | 69.31 | 1,570,948 | +0.74(+1.08%) |
Jan 17, 2017 | 68.17 | 70.27 | 68.03 | 68.56 | 1,936,141 | +0.31(+0.46%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | -3.02(-4.24%) | |
Jan 12, 2017 | 71.08 | 72.96 | 70.58 | 71.28 | 4,410,853 | -0.29(-0.40%) |
Jan 11, 2017 | 68.99 | 72.07 | 68.86 | 71.56 | 4,866,203 | -2.33(-3.16%) |
Jan 10, 2017 | 72.63 | 74.34 | 72.38 | 73.90 | 1,328,153 | +1.13(+1.56%) |
Jan 09, 2017 | 74.22 | 74.44 | 72.03 | 72.76 | 1,543,528 | -1.77(-2.38%) |
Jan 06, 2017 | 74.36 | 74.80 | 73.61 | 74.54 | 1,344,537 | +0.21(+0.28%) |
Jan 05, 2017 | 79.80 | 79.80 | 73.79 | 74.33 | 3,260,165 | -6.47(-8.01%) |
Jan 04, 2017 | 80.58 | 81.44 | 80.34 | 80.80 | 1,243,649 | +0.58(+0.73%) |
Jan 03, 2017 | 80.09 | 81.04 | 79.40 | 80.22 | 1,583,245 | +0.57(+0.72%) |
Dec 30, 2016 | 79.64 | 79.64 | 79.64 | 0 | +0.26(+0.33%) | |
Dec 29, 2016 | 79.20 | 80.30 | 78.91 | 79.38 | 839,843 | +0.21(+0.27%) |
Dec 28, 2016 | 79.57 | 80.22 | 78.54 | 79.17 | 1,107,816 | -0.01(-0.01%) |
Dec 27, 2016 | 78.69 | 80.27 | 78.69 | 79.18 | 1,340,294 | +0.42(+0.54%) |
Dec 23, 2016 | 78.75 | 78.75 | 78.75 | 0 | -0.16(-0.20%) | |
Dec 22, 2016 | 79.66 | 80.64 | 78.75 | 78.91 | 1,432,917 | -1.15(-1.44%) |
Dec 21, 2016 | 80.31 | 80.78 | 79.47 | 80.06 | 804,102 | -0.35(-0.44%) |
Dec 20, 2016 | 80.27 | 81.28 | 79.81 | 80.42 | 705,691 | +0.65(+0.82%) |
Dec 19, 2016 | 79.42 | 80.95 | 79.42 | 79.77 | 991,027 | +0.29(+0.36%) |
Dec 16, 2016 | 80.24 | 81.00 | 78.79 | 79.48 | 3,361,646 | -0.80(-1.00%) |
Dec 15, 2016 | 80.53 | 81.75 | 80.11 | 80.28 | 1,005,920 | +0.04(+0.05%) |
Dec 14, 2016 | 81.60 | 81.85 | 79.76 | 80.24 | 1,138,251 | -1.01(-1.25%) |
Dec 13, 2016 | 81.51 | 81.99 | 79.70 | 81.26 | 1,060,223 | -0.19(-0.23%) |
Dec 12, 2016 | 83.22 | 83.41 | 81.30 | 81.44 | 1,132,582 | -1.97(-2.36%) |
Dec 09, 2016 | 82.55 | 83.54 | 81.40 | 83.41 | 2,109,375 | +0.57(+0.68%) |
Dec 08, 2016 | 80.27 | 83.81 | 79.59 | 82.84 | 1,810,840 | +2.33(+2.90%) |
Dec 07, 2016 | 79.84 | 80.73 | 79.05 | 80.51 | 1,483,697 | +1.11(+1.39%) |
Dec 06, 2016 | 77.94 | 79.61 | 77.94 | 79.40 | 2,215,052 | +0.29(+0.36%) |
Dec 05, 2016 | 78.32 | 79.53 | 77.82 | 79.12 | 1,892,171 | +1.33(+1.71%) |
Dec 02, 2016 | 77.41 | 78.56 | 76.74 | 77.79 | 1,727,190 | +0.69(+0.90%) |
Dec 01, 2016 | 77.59 | 78.65 | 76.95 | 77.10 | 1,464,519 | -0.03(-0.04%) |
Nov 30, 2016 | 77.44 | 79.11 | 76.60 | 77.13 | 1,583,066 | -0.45(-0.58%) |
Nov 29, 2016 | 78.55 | 79.42 | 77.37 | 77.58 | 1,623,364 | -0.35(-0.46%) |
Nov 28, 2016 | 78.52 | 79.84 | 77.73 | 77.93 | 1,359,591 | -0.70(-0.89%) |
Nov 25, 2016 | 79.67 | 80.21 | 78.18 | 78.64 | 579,966 | -0.67(-0.84%) |
Nov 23, 2016 | 79.30 | 79.30 | 79.30 | 0 | +2.59(+3.38%) | |
Nov 22, 2016 | 83.62 | 85.72 | 75.92 | 76.71 | 6,940,372 | +1.61(+2.15%) |
Nov 21, 2016 | 75.39 | 75.67 | 73.29 | 75.10 | 3,031,501 | -0.07(-0.09%) |
Nov 18, 2016 | 77.20 | 77.20 | 74.08 | 75.16 | 2,115,798 | -2.67(-3.43%) |
Nov 17, 2016 | 77.00 | 77.97 | 76.45 | 77.83 | 1,866,110 | +1.07(+1.40%) |
Nov 16, 2016 | 75.28 | 77.43 | 74.68 | 76.76 | 1,411,486 | +1.06(+1.40%) |
Nov 15, 2016 | 78.79 | 79.79 | 74.39 | 75.70 | 3,802,452 | -2.40(-3.07%) |
Nov 14, 2016 | 76.78 | 78.71 | 76.31 | 78.10 | 1,856,659 | +1.96(+2.57%) |
Nov 11, 2016 | 75.84 | 76.60 | 75.39 | 76.14 | 1,428,407 | +0.28(+0.37%) |
Nov 10, 2016 | 73.87 | 76.91 | 73.65 | 75.86 | 1,828,610 | +2.57(+3.50%) |
Nov 09, 2016 | 68.74 | 73.42 | 68.62 | 73.30 | 1,791,061 | +3.28(+4.68%) |
Nov 08, 2016 | 70.65 | 70.94 | 69.46 | 70.02 | 927,275 | -0.64(-0.91%) |
Nov 07, 2016 | 69.63 | 71.59 | 69.62 | 70.66 | 1,165,411 | +1.89(+2.75%) |
Nov 04, 2016 | 68.27 | 70.16 | 68.12 | 68.77 | 1,248,684 | +0.52(+0.76%) |
Nov 03, 2016 | 68.09 | 69.61 | 67.52 | 68.25 | 1,655,978 | +0.49(+0.72%) |
Nov 02, 2016 | 67.98 | 68.54 | 67.14 | 67.76 | 1,357,708 | -0.44(-0.64%) |
Nov 01, 2016 | 68.58 | 69.11 | 67.52 | 68.20 | 1,500,336 | -0.46(-0.66%) |
Oct 31, 2016 | 68.28 | 69.06 | 68.23 | 68.66 | 848,324 | +0.72(+1.06%) |
Oct 28, 2016 | 67.52 | 69.53 | 67.52 | 67.94 | 1,019,510 | +0.21(+0.31%) |
Oct 27, 2016 | 69.81 | 70.46 | 67.59 | 67.73 | 980,066 | -1.94(-2.79%) |
Oct 26, 2016 | 67.89 | 70.35 | 67.76 | 69.67 | 1,360,955 | +1.32(+1.93%) |
Oct 25, 2016 | 66.52 | 68.36 | 66.24 | 68.35 | 1,003,836 | +1.21(+1.81%) |
Oct 24, 2016 | 67.67 | 68.00 | 66.89 | 67.14 | 1,068,096 | -0.24(-0.36%) |
Oct 21, 2016 | 67.52 | 68.74 | 66.92 | 67.38 | 1,060,989 | -0.77(-1.14%) |
Oct 20, 2016 | 68.13 | 68.78 | 67.99 | 68.16 | 1,050,508 | +0.03(+0.04%) |
Oct 19, 2016 | 67.76 | 68.99 | 67.36 | 68.13 | 763,894 | +0.42(+0.62%) |
Oct 18, 2016 | 67.38 | 68.52 | 67.38 | 67.71 | 786,472 | +0.61(+0.90%) |
Oct 17, 2016 | 68.08 | 68.61 | 66.84 | 67.11 | 976,947 | -1.15(-1.69%) |
Oct 14, 2016 | 68.91 | 69.81 | 68.14 | 68.26 | 973,059 | +0.00(+0.00%) |
Oct 13, 2016 | 67.71 | 68.72 | 67.70 | 68.26 | 1,460,660 | -0.01(-0.01%) |
Oct 12, 2016 | 67.71 | 68.80 | 67.63 | 68.27 | 1,129,512 | +0.56(+0.82%) |
Oct 11, 2016 | 68.20 | 69.30 | 67.54 | 67.71 | 1,556,690 | -0.98(-1.42%) |
Oct 10, 2016 | 67.62 | 69.04 | 67.62 | 68.69 | 962,163 | +1.25(+1.86%) |
Oct 07, 2016 | 69.09 | 69.26 | 67.05 | 67.44 | 1,572,222 | -1.23(-1.79%) |
Oct 06, 2016 | 68.52 | 69.31 | 67.73 | 68.67 | 1,599,899 | +0.08(+0.12%) |
Oct 05, 2016 | 66.00 | 69.15 | 65.94 | 68.58 | 3,328,913 | +3.04(+4.64%) |
Oct 04, 2016 | 64.17 | 65.84 | 63.91 | 65.54 | 1,835,939 | +1.77(+2.77%) |
Oct 03, 2016 | 62.57 | 63.85 | 62.52 | 63.77 | 1,328,735 | +1.00(+1.60%) |
Sep 30, 2016 | 62.06 | 62.98 | 61.19 | 62.77 | 1,560,692 | +1.15(+1.87%) |
Sep 29, 2016 | 62.99 | 63.55 | 61.25 | 61.62 | 1,716,450 | -1.47(-2.32%) |
Sep 28, 2016 | 63.12 | 63.65 | 62.19 | 63.08 | 1,570,634 | +0.18(+0.28%) |
Sep 27, 2016 | 64.23 | 64.27 | 62.44 | 62.90 | 2,156,146 | -1.36(-2.12%) |
Sep 26, 2016 | 66.17 | 66.22 | 64.20 | 64.27 | 1,255,571 | -2.24(-3.37%) |
Sep 23, 2016 | 64.80 | 66.60 | 64.68 | 66.51 | 1,707,805 | +1.43(+2.20%) |
Sep 22, 2016 | 64.39 | 65.80 | 64.29 | 65.08 | 2,205,670 | +1.23(+1.93%) |
Sep 21, 2016 | 64.01 | 64.61 | 63.07 | 63.85 | 1,672,759 | +0.24(+0.38%) |
Sep 20, 2016 | 65.18 | 65.67 | 63.33 | 63.60 | 1,442,500 | -1.41(-2.18%) |
Sep 19, 2016 | 65.62 | 66.31 | 64.89 | 65.02 | 1,866,709 | -0.48(-0.73%) |
Sep 16, 2016 | 66.32 | 66.79 | 65.15 | 65.50 | 2,645,944 | -1.04(-1.56%) |
Sep 15, 2016 | 66.27 | 67.32 | 66.19 | 66.53 | 1,624,341 | -0.16(-0.24%) |
Sep 14, 2016 | 66.56 | 67.75 | 66.30 | 66.69 | 2,668,793 | +0.19(+0.28%) |
Sep 13, 2016 | 64.94 | 66.67 | 64.93 | 66.51 | 1,923,977 | +0.36(+0.55%) |
Sep 12, 2016 | 64.51 | 66.48 | 64.09 | 66.15 | 2,082,442 | +1.38(+2.13%) |
Sep 09, 2016 | 67.96 | 68.18 | 64.75 | 64.77 | 2,908,965 | -4.10(-5.96%) |
Sep 08, 2016 | 69.40 | 69.41 | 68.65 | 68.87 | 900,786 | -0.60(-0.86%) |
Sep 07, 2016 | 68.54 | 69.54 | 68.07 | 69.47 | 882,344 | +1.16(+1.70%) |
Sep 06, 2016 | 69.14 | 69.23 | 67.88 | 68.30 | 2,142,175 | -0.76(-1.10%) |
Sep 02, 2016 | 68.55 | 69.06 | 69.06 | 69.06 | 1,346,347 | +1.15(+1.70%) |
Sep 01, 2016 | 68.51 | 69.25 | 66.42 | 67.91 | 1,923,300 | -1.14(-1.65%) |
Aug 31, 2016 | 67.35 | 69.38 | 67.33 | 69.04 | 2,114,521 | +1.73(+2.56%) |
Aug 30, 2016 | 66.00 | 68.33 | 65.86 | 67.32 | 2,459,938 | -0.21(-0.31%) |
Aug 29, 2016 | 67.67 | 69.31 | 66.69 | 67.53 | 1,887,158 | -0.40(-0.58%) |
Aug 26, 2016 | 69.31 | 69.44 | 66.29 | 67.92 | 6,105,212 | -2.35(-3.34%) |
Aug 25, 2016 | 71.84 | 73.89 | 66.29 | 70.27 | 12,836,534 | -10.16(-12.63%) |
Aug 24, 2016 | 79.79 | 81.02 | 79.44 | 80.43 | 2,852,226 | +0.43(+0.54%) |
Aug 23, 2016 | 77.98 | 80.26 | 77.98 | 80.00 | 2,294,647 | +2.17(+2.79%) |
Aug 22, 2016 | 77.50 | 78.62 | 77.17 | 77.83 | 1,130,083 | -0.54(-0.69%) |
Aug 19, 2016 | 78.02 | 80.30 | 77.68 | 78.37 | 1,242,311 | +0.09(+0.12%) |
Aug 18, 2016 | 76.37 | 78.37 | 75.94 | 78.27 | 1,169,578 | +1.67(+2.18%) |
Aug 17, 2016 | 77.96 | 78.05 | 75.86 | 76.61 | 1,369,632 | -1.24(-1.59%) |
Aug 16, 2016 | 77.72 | 78.33 | 75.27 | 77.84 | 1,136,057 | -0.20(-0.26%) |
Aug 15, 2016 | 76.86 | 79.29 | 76.86 | 78.05 | 1,954,453 | +1.22(+1.59%) |
Aug 12, 2016 | 75.88 | 77.06 | 75.67 | 76.83 | 842,451 | +0.51(+0.66%) |
Aug 11, 2016 | 74.26 | 76.51 | 74.26 | 76.32 | 1,235,166 | +2.99(+4.08%) |
Aug 10, 2016 | 73.90 | 75.03 | 73.22 | 73.33 | 713,718 | -0.51(-0.68%) |
Aug 09, 2016 | 73.83 | 74.48 | 72.98 | 73.84 | 1,218,568 | -0.19(-0.26%) |
Aug 08, 2016 | 73.30 | 74.43 | 73.25 | 74.03 | 921,030 | +0.76(+1.03%) |
Aug 05, 2016 | 72.98 | 74.04 | 72.76 | 73.27 | 1,136,416 | +0.67(+0.92%) |
Aug 04, 2016 | 71.25 | 72.61 | 70.63 | 72.61 | 1,353,251 | +1.53(+2.16%) |
Aug 03, 2016 | 69.84 | 71.19 | 68.94 | 71.07 | 1,188,995 | +0.67(+0.96%) |
Aug 02, 2016 | 72.87 | 73.02 | 70.29 | 70.40 | 1,249,995 | -2.61(-3.58%) |
Aug 01, 2016 | 74.00 | 74.20 | 72.66 | 73.01 | 921,714 | -1.03(-1.39%) |
Jul 29, 2016 | 73.23 | 74.15 | 71.54 | 74.04 | 1,982,799 | +0.83(+1.14%) |
Jul 28, 2016 | 73.46 | 73.63 | 72.07 | 73.20 | 1,738,063 | -0.25(-0.34%) |
Jul 27, 2016 | 74.44 | 75.77 | 72.96 | 73.46 | 2,057,485 | -1.67(-2.22%) |
Jul 26, 2016 | 74.92 | 75.16 | 73.89 | 75.12 | 1,498,565 | +0.50(+0.68%) |
Jul 25, 2016 | 75.19 | 75.40 | 74.55 | 74.62 | 1,084,392 | -0.56(-0.75%) |
Jul 22, 2016 | 73.75 | 75.35 | 73.36 | 75.18 | 1,872,225 | +1.74(+2.37%) |
Jul 21, 2016 | 75.20 | 75.44 | 73.03 | 73.45 | 2,289,097 | -1.76(-2.33%) |
Jul 20, 2016 | 76.38 | 76.41 | 74.85 | 75.20 | 2,021,904 | -0.71(-0.93%) |
Jul 19, 2016 | 77.12 | 77.13 | 75.39 | 75.91 | 1,611,867 | -1.57(-2.03%) |
Jul 18, 2016 | 75.98 | 77.82 | 75.92 | 77.48 | 1,734,648 | +1.61(+2.13%) |
Jul 15, 2016 | 77.01 | 77.06 | 75.58 | 75.86 | 2,132,575 | -1.05(-1.36%) |
Jul 14, 2016 | 75.29 | 76.91 | 74.94 | 76.91 | 2,877,942 | +2.37(+3.18%) |
Jul 13, 2016 | 74.79 | 74.94 | 73.53 | 74.55 | 1,309,177 | -0.25(-0.34%) |
Jul 12, 2016 | 74.21 | 75.49 | 74.21 | 74.80 | 2,558,443 | +1.08(+1.47%) |
Jul 11, 2016 | 71.19 | 73.71 | 71.19 | 73.71 | 2,468,351 | +2.98(+4.21%) |
Jul 08, 2016 | 69.25 | 70.86 | 69.25 | 70.73 | 1,171,915 | +1.48(+2.13%) |
Jul 07, 2016 | 69.15 | 70.95 | 68.59 | 69.25 | 956,238 | +0.33(+0.48%) |
Jul 06, 2016 | 67.88 | 69.31 | 67.42 | 68.93 | 1,943,868 | +0.66(+0.97%) |
Jul 05, 2016 | 69.60 | 70.62 | 66.63 | 68.26 | 2,163,086 | -2.40(-3.40%) |
Jul 01, 2016 | 69.09 | 70.67 | 70.67 | 70.67 | 1,477,927 | +1.46(+2.11%) |
Jun 30, 2016 | 68.86 | 69.49 | 67.88 | 69.20 | 2,170,581 | +0.34(+0.50%) |
Jun 29, 2016 | 68.45 | 69.59 | 68.44 | 68.86 | 1,608,030 | +1.07(+1.59%) |
Jun 28, 2016 | 68.03 | 69.62 | 67.11 | 67.79 | 1,694,576 | +1.23(+1.84%) |
Jun 27, 2016 | 68.15 | 68.52 | 64.66 | 66.56 | 5,503,081 | -2.32(-3.36%) |
Jun 24, 2016 | 70.83 | 71.61 | 68.57 | 68.88 | 3,389,596 | -3.81(-5.24%) |
Jun 23, 2016 | 71.83 | 72.74 | 71.38 | 72.69 | 1,913,310 | +0.92(+1.28%) |
Jun 22, 2016 | 71.48 | 72.16 | 71.13 | 71.77 | 1,713,662 | +0.20(+0.28%) |
Jun 21, 2016 | 72.29 | 72.96 | 70.72 | 71.57 | 2,067,195 | -0.66(-0.91%) |
Jun 20, 2016 | 72.07 | 75.13 | 72.07 | 72.23 | 3,336,681 | +0.93(+1.31%) |
Jun 17, 2016 | 68.87 | 71.84 | 68.83 | 71.30 | 3,264,189 | +2.42(+3.51%) |
Jun 16, 2016 | 69.55 | 70.19 | 68.29 | 68.88 | 1,877,066 | -0.81(-1.17%) |
Jun 15, 2016 | 70.84 | 71.15 | 69.52 | 69.69 | 2,528,924 | -0.74(-1.05%) |
Jun 14, 2016 | 71.86 | 71.88 | 68.60 | 70.43 | 3,448,360 | -1.38(-1.92%) |
Jun 13, 2016 | 74.74 | 74.82 | 71.65 | 71.81 | 1,742,347 | -3.04(-4.06%) |
Jun 10, 2016 | 74.09 | 75.67 | 73.81 | 74.85 | 2,880,466 | -0.39(-0.52%) |
Jun 09, 2016 | 74.74 | 76.15 | 74.25 | 75.24 | 3,109,593 | +0.24(+0.32%) |
Jun 08, 2016 | 72.92 | 76.00 | 72.30 | 75.00 | 5,432,670 | +2.86(+3.97%) |
Jun 07, 2016 | 72.64 | 72.82 | 70.67 | 72.14 | 3,537,671 | -0.41(-0.57%) |
Jun 06, 2016 | 73.45 | 73.68 | 70.77 | 72.55 | 5,185,543 | -1.51(-2.04%) |
Jun 03, 2016 | 77.38 | 77.59 | 73.46 | 74.06 | 4,569,142 | -3.39(-4.38%) |
Jun 02, 2016 | 82.85 | 83.16 | 71.21 | 77.45 | 13,795,910 | -5.46(-6.58%) |
Jun 01, 2016 | 82.93 | 83.37 | 82.30 | 82.91 | 1,786,267 | -0.20(-0.24%) |
May 31, 2016 | 83.45 | 83.72 | 82.17 | 83.11 | 2,437,837 | -0.51(-0.61%) |
May 27, 2016 | 80.68 | 83.62 | 83.62 | 83.62 | 4,505,826 | +2.17(+2.66%) |
May 26, 2016 | 91.52 | 91.61 | 80.61 | 81.46 | 11,842,308 | -9.55(-10.49%) |
May 25, 2016 | 88.99 | 91.37 | 88.97 | 91.00 | 2,662,391 | +2.17(+2.45%) |
May 24, 2016 | 90.72 | 91.13 | 88.64 | 88.83 | 2,085,763 | -1.82(-2.01%) |
May 23, 2016 | 90.16 | 91.89 | 89.67 | 90.65 | 1,729,588 | +0.63(+0.70%) |
May 20, 2016 | 91.12 | 91.26 | 89.06 | 90.02 | 1,419,904 | -1.23(-1.35%) |
May 19, 2016 | 89.06 | 91.64 | 89.65 | 91.26 | 1,653,881 | +1.60(+1.79%) |
May 18, 2016 | 88.44 | 90.30 | 88.22 | 89.65 | 946,491 | +0.55(+0.62%) |
May 17, 2016 | 89.28 | 91.06 | 88.24 | 89.10 | 939,805 | -0.08(-0.09%) |
May 16, 2016 | 86.52 | 89.81 | 86.52 | 89.18 | 1,183,273 | +2.60(+3.01%) |
May 13, 2016 | 87.32 | 87.67 | 85.86 | 86.58 | 1,437,501 | -0.84(-0.96%) |
May 12, 2016 | 87.32 | 88.75 | 86.59 | 87.42 | 1,076,823 | +0.10(+0.12%) |
May 11, 2016 | 89.66 | 89.82 | 85.78 | 87.32 | 2,789,631 | -3.47(-3.82%) |
May 10, 2016 | 90.01 | 91.53 | 90.01 | 90.79 | 1,143,337 | +0.41(+0.46%) |
May 09, 2016 | 90.64 | 91.26 | 90.16 | 90.37 | 1,017,884 | -0.31(-0.34%) |
May 06, 2016 | 90.70 | 91.39 | 88.84 | 90.69 | 1,068,272 | -0.60(-0.65%) |
May 05, 2016 | 91.79 | 92.05 | 90.61 | 91.28 | 1,079,156 | -0.66(-0.71%) |
May 04, 2016 | 91.05 | 92.49 | 90.93 | 91.94 | 607,422 | +0.07(+0.07%) |
May 03, 2016 | 90.87 | 93.32 | 90.48 | 91.87 | 1,031,704 | -0.07(-0.07%) |