Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.37 | 75.54 | 74.60 | 75.50 | 1,006,955 | +0.23(+0.31%) |
May 30, 2017 | 74.98 | 75.43 | 74.79 | 75.27 | 247,662 | +0.04(+0.05%) |
May 26, 2017 | 75.44 | 75.60 | 75.18 | 75.23 | 230,934 | -0.42(-0.56%) |
May 25, 2017 | 75.10 | 75.83 | 74.87 | 75.65 | 365,558 | +0.89(+1.19%) |
May 24, 2017 | 75.12 | 75.19 | 74.36 | 74.76 | 345,192 | -0.30(-0.40%) |
May 23, 2017 | 74.77 | 75.30 | 74.33 | 75.06 | 262,368 | +0.31(+0.41%) |
May 22, 2017 | 74.75 | 74.92 | 74.39 | 74.75 | 382,522 | +0.38(+0.51%) |
May 19, 2017 | 74.71 | 75.07 | 74.19 | 74.37 | 814,212 | -0.20(-0.27%) |
May 18, 2017 | 74.11 | 74.99 | 74.07 | 74.57 | 523,426 | +0.46(+0.62%) |
May 17, 2017 | 75.64 | 74.90 | 73.99 | 74.11 | 492,193 | -1.53(-2.02%) |
May 16, 2017 | 76.32 | 76.64 | 75.50 | 75.64 | 518,788 | -0.38(-0.50%) |
May 15, 2017 | 75.42 | 76.08 | 75.21 | 76.02 | 471,412 | +0.78(+1.04%) |
May 12, 2017 | 75.16 | 75.57 | 75.05 | 75.24 | 417,037 | -0.34(-0.45%) |
May 11, 2017 | 75.89 | 76.01 | 75.02 | 75.58 | 473,370 | -0.54(-0.71%) |
May 10, 2017 | 75.81 | 76.29 | 75.63 | 76.12 | 541,150 | +0.08(+0.11%) |
May 09, 2017 | 76.73 | 76.85 | 75.98 | 76.04 | 357,574 | -0.58(-0.76%) |
May 08, 2017 | 76.90 | 77.13 | 76.38 | 76.62 | 252,172 | -0.21(-0.27%) |
May 05, 2017 | 76.84 | 76.91 | 76.38 | 76.83 | 332,395 | +0.12(+0.16%) |
May 04, 2017 | 77.30 | 77.75 | 76.46 | 76.71 | 601,775 | -0.17(-0.22%) |
May 03, 2017 | 76.58 | 77.14 | 76.50 | 76.88 | 361,859 | +0.12(+0.16%) |
May 02, 2017 | 76.80 | 77.19 | 76.69 | 76.76 | 375,394 | -0.14(-0.18%) |
May 01, 2017 | 77.07 | 77.14 | 76.58 | 76.90 | 382,031 | +0.19(+0.25%) |
Apr 28, 2017 | 77.39 | 77.63 | 76.64 | 76.71 | 412,897 | -0.72(-0.93%) |
Apr 27, 2017 | 77.19 | 77.93 | 77.11 | 77.43 | 811,936 | +0.36(+0.47%) |
Apr 26, 2017 | 77.13 | 77.55 | 76.97 | 77.07 | 583,393 | -0.20(-0.26%) |
Apr 25, 2017 | 77.81 | 78.00 | 77.02 | 77.27 | 544,061 | -0.01(-0.01%) |
Apr 24, 2017 | 77.86 | 77.98 | 76.79 | 77.28 | 798,717 | +0.95(+1.24%) |
Apr 21, 2017 | 75.96 | 76.71 | 75.65 | 76.33 | 748,392 | +0.33(+0.43%) |
Apr 20, 2017 | 75.41 | 76.73 | 75.11 | 76.00 | 853,987 | +1.24(+1.66%) |
Apr 19, 2017 | 75.51 | 75.52 | 74.50 | 74.76 | 622,295 | -0.24(-0.32%) |
Apr 18, 2017 | 75.15 | 75.50 | 74.64 | 75.00 | 351,420 | -0.55(-0.73%) |
Apr 17, 2017 | 74.77 | 75.64 | 74.56 | 75.55 | 535,780 | +1.07(+1.44%) |
Apr 13, 2017 | 75.17 | 75.63 | 74.48 | 74.48 | 474,348 | -0.91(-1.21%) |
Apr 12, 2017 | 76.23 | 76.23 | 75.06 | 75.39 | 328,647 | -0.84(-1.10%) |
Apr 11, 2017 | 75.76 | 76.24 | 75.42 | 76.23 | 493,338 | +0.14(+0.18%) |
Apr 10, 2017 | 76.06 | 76.42 | 75.73 | 76.09 | 367,680 | -0.07(-0.09%) |
Apr 07, 2017 | 75.84 | 76.51 | 75.50 | 76.16 | 382,027 | -0.10(-0.13%) |
Apr 06, 2017 | 75.96 | 76.51 | 75.47 | 76.26 | 447,747 | +0.23(+0.30%) |
Apr 05, 2017 | 77.29 | 77.36 | 75.95 | 76.03 | 339,469 | -0.79(-1.03%) |
Apr 04, 2017 | 76.64 | 76.89 | 76.35 | 76.82 | 355,574 | +0.16(+0.21%) |
Apr 03, 2017 | 77.15 | 77.37 | 75.84 | 76.66 | 454,490 | -0.38(-0.49%) |
Mar 31, 2017 | 77.03 | 77.42 | 76.86 | 77.04 | 550,466 | -0.13(-0.17%) |
Mar 30, 2017 | 76.03 | 77.26 | 76.03 | 77.17 | 431,351 | +0.93(+1.22%) |
Mar 29, 2017 | 76.64 | 76.70 | 75.96 | 76.24 | 573,568 | -0.68(-0.88%) |
Mar 28, 2017 | 76.23 | 77.35 | 76.21 | 76.92 | 469,188 | +0.58(+0.76%) |
Mar 27, 2017 | 75.47 | 76.43 | 75.35 | 76.34 | 365,695 | -0.25(-0.33%) |
Mar 24, 2017 | 76.70 | 77.29 | 76.28 | 76.59 | 358,643 | +0.03(+0.04%) |
Mar 23, 2017 | 76.33 | 77.14 | 76.09 | 76.56 | 593,643 | +0.08(+0.10%) |
Mar 22, 2017 | 76.32 | 76.67 | 75.73 | 76.48 | 670,182 | -0.09(-0.12%) |
Mar 21, 2017 | 78.77 | 78.82 | 76.47 | 76.57 | 636,381 | -1.85(-2.36%) |
Mar 20, 2017 | 78.52 | 78.89 | 78.06 | 78.42 | 444,780 | -0.21(-0.27%) |
Mar 17, 2017 | 78.77 | 78.97 | 78.09 | 78.63 | 766,936 | -0.08(-0.10%) |
Mar 16, 2017 | 78.84 | 79.05 | 78.50 | 78.71 | 384,133 | +0.08(+0.10%) |
Mar 15, 2017 | 78.46 | 78.75 | 78.22 | 78.63 | 375,979 | +0.22(+0.28%) |
Mar 14, 2017 | 78.09 | 78.51 | 77.94 | 78.41 | 378,716 | +0.03(+0.04%) |
Mar 13, 2017 | 78.29 | 78.59 | 78.05 | 78.38 | 350,884 | +0.04(+0.05%) |
Mar 10, 2017 | 78.32 | 78.52 | 77.81 | 78.34 | 365,497 | +0.13(+0.17%) |
Mar 09, 2017 | 77.95 | 78.37 | 77.79 | 78.21 | 499,886 | +0.62(+0.80%) |
Mar 08, 2017 | 78.84 | 79.53 | 77.48 | 77.59 | 464,413 | -0.44(-0.56%) |
Mar 07, 2017 | 77.87 | 78.28 | 77.54 | 78.03 | 367,259 | +0.11(+0.14%) |
Mar 06, 2017 | 77.67 | 78.22 | 77.67 | 77.92 | 319,558 | -0.27(-0.35%) |
Mar 03, 2017 | 77.98 | 78.30 | 77.67 | 78.19 | 503,932 | +0.31(+0.40%) |
Mar 02, 2017 | 78.86 | 78.86 | 77.84 | 77.88 | 454,671 | -0.82(-1.04%) |
Mar 01, 2017 | 78.48 | 79.05 | 78.32 | 78.70 | 753,183 | +1.17(+1.51%) |
Feb 28, 2017 | 77.13 | 77.62 | 76.92 | 77.53 | 558,417 | +0.06(+0.08%) |
Feb 27, 2017 | 76.84 | 77.78 | 76.84 | 77.47 | 341,960 | -0.08(-0.10%) |
Feb 24, 2017 | 76.98 | 77.64 | 76.87 | 77.55 | 447,712 | -0.01(-0.01%) |
Feb 23, 2017 | 77.60 | 77.86 | 77.10 | 77.56 | 273,901 | +0.05(+0.06%) |
Feb 22, 2017 | 76.87 | 77.72 | 76.72 | 77.51 | 387,982 | +0.25(+0.32%) |
Feb 21, 2017 | 77.11 | 77.40 | 76.97 | 77.26 | 408,997 | +0.14(+0.18%) |
Feb 17, 2017 | 77.12 | 77.12 | 77.12 | 0 | -0.30(-0.39%) | |
Feb 16, 2017 | 76.78 | 77.43 | 76.46 | 77.42 | 411,393 | +0.43(+0.56%) |
Feb 15, 2017 | 76.38 | 77.05 | 76.12 | 76.99 | 328,873 | +0.82(+1.08%) |
Feb 14, 2017 | 75.62 | 76.25 | 75.56 | 76.17 | 336,447 | +0.31(+0.41%) |
Feb 13, 2017 | 75.28 | 76.11 | 75.20 | 75.86 | 381,847 | +0.94(+1.25%) |
Feb 10, 2017 | 74.82 | 75.22 | 74.56 | 74.92 | 437,934 | +0.47(+0.63%) |
Feb 09, 2017 | 74.09 | 74.72 | 73.79 | 74.45 | 565,738 | +0.62(+0.84%) |
Feb 08, 2017 | 73.90 | 74.29 | 73.53 | 73.83 | 668,878 | -0.35(-0.47%) |
Feb 07, 2017 | 74.46 | 74.71 | 74.07 | 74.18 | 333,688 | -0.21(-0.28%) |
Feb 06, 2017 | 73.95 | 74.52 | 73.77 | 74.39 | 408,006 | +0.14(+0.19%) |
Feb 03, 2017 | 74.49 | 74.89 | 74.05 | 74.25 | 493,270 | +0.59(+0.80%) |
Feb 02, 2017 | 72.59 | 74.53 | 72.59 | 73.66 | 443,290 | +0.12(+0.16%) |
Feb 01, 2017 | 74.09 | 74.54 | 73.46 | 73.54 | 398,828 | +0.00(+0.00%) |
Jan 31, 2017 | 74.02 | 74.41 | 72.97 | 73.54 | 500,638 | -0.51(-0.69%) |
Jan 30, 2017 | 74.15 | 74.15 | 73.58 | 74.05 | 259,026 | -0.50(-0.67%) |
Jan 27, 2017 | 74.87 | 75.00 | 74.25 | 74.55 | 269,529 | -0.31(-0.41%) |
Jan 26, 2017 | 74.51 | 75.24 | 74.51 | 74.86 | 388,680 | +0.17(+0.23%) |
Jan 25, 2017 | 74.71 | 74.96 | 74.50 | 74.69 | 441,516 | +0.43(+0.58%) |
Jan 24, 2017 | 73.97 | 74.58 | 73.91 | 74.26 | 359,461 | +0.67(+0.91%) |
Jan 23, 2017 | 73.86 | 74.06 | 73.15 | 73.59 | 311,660 | -0.40(-0.54%) |
Jan 20, 2017 | 73.74 | 74.27 | 73.50 | 73.99 | 369,984 | +0.37(+0.50%) |
Jan 19, 2017 | 73.90 | 73.90 | 73.02 | 73.62 | 356,820 | -0.19(-0.26%) |
Jan 18, 2017 | 73.48 | 73.97 | 72.88 | 73.81 | 423,852 | +0.81(+1.11%) |
Jan 17, 2017 | 73.50 | 73.51 | 72.75 | 73.00 | 380,337 | -0.88(-1.19%) |
Jan 13, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.48(+0.65%) | |
Jan 12, 2017 | 73.42 | 73.60 | 72.66 | 73.40 | 478,172 | -0.35(-0.47%) |
Jan 11, 2017 | 73.43 | 74.02 | 73.34 | 73.75 | 861,407 | -0.26(-0.35%) |
Jan 10, 2017 | 73.77 | 74.43 | 73.60 | 74.01 | 529,053 | +0.10(+0.14%) |
Jan 09, 2017 | 73.86 | 74.36 | 73.82 | 73.91 | 526,334 | -0.68(-0.91%) |
Jan 06, 2017 | 74.57 | 74.90 | 74.29 | 74.59 | 329,672 | +0.40(+0.54%) |
Jan 05, 2017 | 74.63 | 74.74 | 73.68 | 74.19 | 429,926 | -0.46(-0.62%) |
Jan 04, 2017 | 74.03 | 74.76 | 73.79 | 74.65 | 462,726 | +0.73(+0.99%) |
Jan 03, 2017 | 74.63 | 74.98 | 73.37 | 73.92 | 551,670 | +0.16(+0.22%) |
Dec 30, 2016 | 73.76 | 73.76 | 73.76 | 0 | +0.13(+0.18%) | |
Dec 29, 2016 | 73.91 | 74.25 | 73.41 | 73.63 | 257,552 | -0.25(-0.34%) |
Dec 28, 2016 | 74.49 | 74.78 | 73.82 | 73.88 | 417,658 | -0.61(-0.82%) |
Dec 27, 2016 | 74.27 | 74.56 | 74.20 | 74.49 | 349,287 | +0.22(+0.30%) |
Dec 23, 2016 | 74.27 | 74.27 | 74.27 | 0 | -0.35(-0.47%) | |
Dec 22, 2016 | 74.70 | 74.76 | 74.19 | 74.62 | 390,745 | -0.21(-0.28%) |
Dec 21, 2016 | 74.93 | 75.07 | 74.43 | 74.83 | 314,677 | +0.03(+0.04%) |
Dec 20, 2016 | 74.66 | 74.90 | 74.35 | 74.80 | 461,362 | +0.46(+0.62%) |
Dec 19, 2016 | 73.28 | 74.41 | 73.01 | 74.34 | 837,352 | +0.99(+1.35%) |
Dec 16, 2016 | 73.75 | 73.81 | 73.12 | 73.35 | 1,076,694 | -0.39(-0.53%) |
Dec 15, 2016 | 73.54 | 74.27 | 73.46 | 73.74 | 420,099 | +0.29(+0.39%) |
Dec 14, 2016 | 73.22 | 74.24 | 73.08 | 73.45 | 687,434 | -0.03(-0.04%) |
Dec 13, 2016 | 73.12 | 73.59 | 72.69 | 73.48 | 376,705 | +0.45(+0.62%) |
Dec 12, 2016 | 73.45 | 73.80 | 72.72 | 73.03 | 574,305 | -0.66(-0.90%) |
Dec 09, 2016 | 73.87 | 73.99 | 73.28 | 73.69 | 524,345 | -0.31(-0.42%) |
Dec 08, 2016 | 73.48 | 74.33 | 73.36 | 74.00 | 502,712 | +0.71(+0.97%) |
Dec 07, 2016 | 72.56 | 73.35 | 72.14 | 73.29 | 682,084 | +1.00(+1.38%) |
Dec 06, 2016 | 71.69 | 72.40 | 71.23 | 72.29 | 603,492 | +0.76(+1.06%) |
Dec 05, 2016 | 71.62 | 71.74 | 71.05 | 71.53 | 610,586 | +0.55(+0.77%) |
Dec 02, 2016 | 71.31 | 71.45 | 70.59 | 70.98 | 441,864 | -0.38(-0.53%) |
Dec 01, 2016 | 70.57 | 71.41 | 70.48 | 71.36 | 532,359 | +1.27(+1.81%) |
Nov 30, 2016 | 70.28 | 70.50 | 69.91 | 70.09 | 767,566 | +0.42(+0.60%) |
Nov 29, 2016 | 69.89 | 70.18 | 69.59 | 69.67 | 660,198 | +0.08(+0.11%) |
Nov 28, 2016 | 70.77 | 70.98 | 69.55 | 69.59 | 864,717 | -1.51(-2.12%) |
Nov 25, 2016 | 70.95 | 71.10 | 70.65 | 71.10 | 144,578 | +0.18(+0.25%) |
Nov 23, 2016 | 70.92 | 70.92 | 70.92 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 70.51 | 70.75 | 70.11 | 70.67 | 448,773 | +0.29(+0.41%) |
Nov 21, 2016 | 70.37 | 70.41 | 69.67 | 70.38 | 370,835 | +0.32(+0.46%) |
Nov 18, 2016 | 69.45 | 70.45 | 69.32 | 70.06 | 842,354 | -0.10(-0.14%) |
Nov 17, 2016 | 69.15 | 70.32 | 69.15 | 70.16 | 488,498 | +0.96(+1.39%) |
Nov 16, 2016 | 69.64 | 70.07 | 69.14 | 69.20 | 553,754 | -0.79(-1.13%) |
Nov 15, 2016 | 70.50 | 70.68 | 69.68 | 69.99 | 779,702 | -0.82(-1.16%) |
Nov 14, 2016 | 70.70 | 71.49 | 70.44 | 70.81 | 596,496 | +0.79(+1.13%) |
Nov 11, 2016 | 69.46 | 70.17 | 69.09 | 70.02 | 607,512 | +0.43(+0.62%) |
Nov 10, 2016 | 70.22 | 70.22 | 68.35 | 69.59 | 887,197 | +2.05(+3.04%) |
Nov 09, 2016 | 66.11 | 68.05 | 65.67 | 67.54 | 1,013,693 | +2.11(+3.22%) |
Nov 08, 2016 | 64.81 | 65.70 | 64.62 | 65.43 | 390,330 | +0.53(+0.82%) |
Nov 07, 2016 | 64.68 | 65.05 | 64.56 | 64.90 | 537,786 | +1.25(+1.96%) |
Nov 04, 2016 | 63.84 | 64.05 | 63.37 | 63.65 | 513,244 | -0.16(-0.25%) |
Nov 03, 2016 | 63.43 | 63.97 | 63.29 | 63.81 | 413,072 | +0.50(+0.79%) |
Nov 02, 2016 | 63.16 | 63.57 | 63.09 | 63.31 | 414,401 | -0.02(-0.03%) |
Nov 01, 2016 | 63.72 | 63.72 | 62.86 | 63.33 | 536,598 | -0.08(-0.13%) |
Oct 31, 2016 | 63.71 | 64.19 | 63.39 | 63.41 | 907,038 | +0.04(+0.06%) |
Oct 28, 2016 | 63.50 | 63.95 | 62.96 | 63.37 | 493,658 | +0.03(+0.05%) |
Oct 27, 2016 | 63.90 | 63.90 | 63.09 | 63.34 | 643,908 | +0.17(+0.27%) |
Oct 26, 2016 | 63.77 | 64.09 | 63.11 | 63.17 | 369,317 | -0.02(-0.03%) |
Oct 25, 2016 | 63.64 | 63.72 | 63.04 | 63.19 | 456,336 | -0.47(-0.74%) |
Oct 24, 2016 | 63.82 | 63.98 | 63.56 | 63.66 | 281,822 | +0.18(+0.28%) |
Oct 21, 2016 | 63.41 | 63.65 | 63.16 | 63.48 | 265,990 | -0.41(-0.64%) |
Oct 20, 2016 | 64.17 | 64.31 | 63.75 | 63.89 | 234,183 | -0.53(-0.82%) |
Oct 19, 2016 | 64.50 | 64.81 | 64.40 | 64.42 | 343,308 | +0.11(+0.17%) |
Oct 18, 2016 | 64.43 | 64.55 | 64.09 | 64.31 | 448,771 | +0.58(+0.91%) |
Oct 17, 2016 | 63.88 | 64.14 | 63.68 | 63.73 | 438,588 | -0.01(-0.02%) |
Oct 14, 2016 | 64.09 | 64.34 | 63.64 | 63.74 | 651,059 | +0.12(+0.19%) |
Oct 13, 2016 | 63.87 | 63.87 | 63.26 | 63.62 | 395,293 | -0.77(-1.20%) |
Oct 12, 2016 | 64.32 | 64.59 | 64.15 | 64.39 | 576,853 | +0.18(+0.28%) |
Oct 11, 2016 | 64.57 | 65.00 | 63.97 | 64.21 | 474,303 | -0.61(-0.94%) |
Oct 10, 2016 | 64.84 | 65.04 | 64.54 | 64.82 | 387,632 | +0.44(+0.68%) |
Oct 07, 2016 | 64.40 | 64.53 | 63.90 | 64.38 | 370,193 | +0.00(+0.00%) |
Oct 06, 2016 | 64.90 | 64.98 | 64.33 | 64.38 | 591,055 | -0.34(-0.53%) |
Oct 05, 2016 | 64.03 | 64.88 | 63.98 | 64.72 | 632,135 | +0.82(+1.28%) |
Oct 04, 2016 | 63.82 | 64.30 | 63.74 | 63.90 | 416,785 | +0.13(+0.20%) |
Oct 03, 2016 | 63.64 | 64.06 | 63.53 | 63.77 | 476,616 | -0.12(-0.19%) |
Sep 30, 2016 | 63.58 | 64.20 | 63.36 | 63.89 | 582,956 | +0.66(+1.04%) |
Sep 29, 2016 | 63.82 | 64.05 | 62.97 | 63.23 | 373,669 | -0.70(-1.09%) |
Sep 28, 2016 | 63.52 | 63.97 | 63.15 | 63.93 | 379,609 | +0.45(+0.71%) |
Sep 27, 2016 | 63.06 | 63.55 | 62.96 | 63.48 | 473,076 | +0.28(+0.44%) |
Sep 26, 2016 | 63.52 | 63.63 | 63.04 | 63.20 | 417,601 | -0.65(-1.02%) |
Sep 23, 2016 | 63.95 | 64.81 | 63.84 | 63.85 | 523,174 | -1.01(-1.56%) |
Sep 22, 2016 | 65.53 | 65.60 | 64.77 | 64.86 | 425,807 | -0.35(-0.54%) |
Sep 21, 2016 | 64.76 | 65.28 | 64.57 | 65.21 | 316,365 | +0.84(+1.30%) |
Sep 20, 2016 | 64.42 | 64.52 | 63.98 | 64.37 | 429,104 | +0.30(+0.47%) |
Sep 19, 2016 | 64.08 | 64.55 | 63.94 | 64.07 | 490,929 | +0.23(+0.36%) |
Sep 16, 2016 | 64.43 | 64.43 | 63.72 | 63.84 | 884,420 | -0.91(-1.41%) |
Sep 15, 2016 | 64.40 | 64.99 | 64.35 | 64.75 | 455,378 | +0.31(+0.48%) |
Sep 14, 2016 | 64.51 | 64.83 | 64.25 | 64.44 | 392,995 | +0.02(+0.03%) |
Sep 13, 2016 | 64.14 | 64.89 | 63.97 | 64.42 | 579,371 | -0.29(-0.45%) |
Sep 12, 2016 | 63.95 | 64.87 | 63.81 | 64.71 | 769,181 | +0.34(+0.53%) |
Sep 09, 2016 | 64.33 | 65.20 | 64.30 | 64.37 | 643,791 | -0.48(-0.74%) |
Sep 08, 2016 | 64.96 | 65.09 | 64.75 | 64.85 | 334,234 | +0.01(+0.02%) |
Sep 07, 2016 | 64.89 | 65.10 | 64.57 | 64.84 | 451,828 | -0.21(-0.32%) |
Sep 06, 2016 | 65.04 | 65.20 | 64.81 | 65.05 | 368,030 | -0.03(-0.05%) |
Sep 02, 2016 | 64.89 | 65.08 | 65.08 | 65.08 | 403,200 | +0.44(+0.68%) |
Sep 01, 2016 | 64.84 | 64.96 | 64.07 | 64.64 | 483,035 | -0.04(-0.06%) |
Aug 31, 2016 | 64.59 | 64.74 | 64.08 | 64.68 | 464,386 | +0.13(+0.20%) |
Aug 30, 2016 | 64.16 | 64.55 | 64.05 | 64.55 | 376,631 | +0.54(+0.84%) |
Aug 29, 2016 | 63.64 | 64.26 | 63.58 | 64.01 | 436,711 | +0.57(+0.90%) |
Aug 26, 2016 | 63.89 | 64.01 | 63.00 | 63.44 | 660,231 | -0.36(-0.56%) |
Aug 25, 2016 | 63.33 | 63.81 | 63.23 | 63.80 | 328,252 | +0.40(+0.63%) |
Aug 24, 2016 | 62.91 | 63.57 | 62.91 | 63.40 | 437,684 | +0.43(+0.68%) |
Aug 23, 2016 | 62.88 | 63.11 | 62.82 | 62.97 | 282,453 | +0.25(+0.40%) |
Aug 22, 2016 | 62.87 | 62.87 | 62.41 | 62.72 | 270,478 | -0.18(-0.29%) |
Aug 19, 2016 | 62.32 | 62.96 | 61.96 | 62.90 | 528,346 | +0.37(+0.59%) |
Aug 18, 2016 | 62.37 | 62.55 | 62.23 | 62.53 | 357,770 | +0.13(+0.21%) |
Aug 17, 2016 | 62.15 | 62.40 | 61.92 | 62.40 | 462,654 | +0.37(+0.60%) |
Aug 16, 2016 | 61.97 | 62.25 | 61.83 | 62.03 | 412,181 | -0.18(-0.29%) |
Aug 15, 2016 | 61.39 | 62.37 | 61.39 | 62.21 | 658,875 | +1.11(+1.82%) |
Aug 12, 2016 | 61.49 | 61.51 | 60.92 | 61.10 | 644,018 | -0.85(-1.37%) |
Aug 11, 2016 | 62.15 | 62.36 | 61.94 | 61.95 | 545,009 | -0.08(-0.13%) |
Aug 10, 2016 | 62.14 | 62.31 | 61.87 | 62.03 | 375,285 | -0.08(-0.13%) |
Aug 09, 2016 | 62.05 | 62.27 | 61.87 | 62.11 | 366,872 | +0.17(+0.27%) |
Aug 08, 2016 | 62.05 | 62.19 | 61.78 | 61.94 | 528,649 | -0.17(-0.27%) |
Aug 05, 2016 | 61.94 | 62.26 | 61.72 | 62.11 | 724,344 | +0.87(+1.42%) |
Aug 04, 2016 | 61.43 | 61.46 | 61.14 | 61.24 | 426,754 | -0.31(-0.50%) |
Aug 03, 2016 | 61.07 | 61.72 | 60.97 | 61.55 | 553,541 | +0.60(+0.98%) |
Aug 02, 2016 | 61.19 | 61.24 | 60.49 | 60.95 | 647,276 | -0.34(-0.55%) |
Aug 01, 2016 | 62.00 | 62.21 | 61.07 | 61.29 | 866,955 | -0.58(-0.94%) |
Jul 29, 2016 | 61.80 | 62.38 | 61.73 | 61.87 | 993,449 | -0.12(-0.19%) |
Jul 28, 2016 | 61.78 | 62.49 | 61.78 | 61.99 | 676,005 | +0.59(+0.96%) |
Jul 27, 2016 | 61.63 | 61.79 | 61.16 | 61.40 | 689,736 | -0.24(-0.39%) |
Jul 26, 2016 | 61.92 | 62.15 | 61.41 | 61.64 | 580,693 | -0.20(-0.32%) |
Jul 25, 2016 | 62.20 | 62.23 | 61.72 | 61.84 | 514,507 | -0.41(-0.66%) |
Jul 22, 2016 | 62.20 | 62.26 | 61.86 | 62.25 | 491,377 | +0.27(+0.44%) |
Jul 21, 2016 | 62.34 | 62.34 | 61.92 | 61.98 | 354,785 | -0.36(-0.58%) |
Jul 20, 2016 | 62.53 | 62.59 | 62.25 | 62.34 | 331,539 | -0.06(-0.10%) |
Jul 19, 2016 | 62.15 | 62.49 | 61.93 | 62.40 | 281,710 | -0.05(-0.08%) |
Jul 18, 2016 | 62.40 | 62.73 | 62.39 | 62.45 | 329,562 | -0.10(-0.16%) |
Jul 15, 2016 | 62.83 | 62.88 | 62.37 | 62.55 | 495,629 | +0.31(+0.50%) |
Jul 14, 2016 | 62.80 | 63.10 | 62.14 | 62.24 | 581,023 | +0.49(+0.79%) |
Jul 13, 2016 | 61.88 | 62.11 | 61.62 | 61.75 | 541,127 | -0.31(-0.50%) |
Jul 12, 2016 | 62.08 | 62.35 | 61.54 | 62.06 | 1,210,424 | +0.60(+0.98%) |
Jul 11, 2016 | 61.67 | 62.05 | 61.44 | 61.46 | 312,238 | +0.14(+0.23%) |
Jul 08, 2016 | 61.22 | 61.39 | 60.54 | 61.32 | 715,243 | +0.78(+1.29%) |
Jul 07, 2016 | 60.57 | 61.18 | 60.04 | 60.54 | 846,798 | -0.02(-0.03%) |
Jul 06, 2016 | 60.07 | 60.67 | 59.25 | 60.56 | 664,263 | +0.18(+0.30%) |
Jul 05, 2016 | 60.99 | 60.99 | 60.20 | 60.38 | 793,515 | -1.33(-2.16%) |
Jul 01, 2016 | 61.62 | 61.71 | 61.71 | 61.71 | 522,400 | -0.11(-0.18%) |
Jun 30, 2016 | 60.38 | 61.85 | 60.10 | 61.82 | 785,529 | +1.59(+2.64%) |
Jun 29, 2016 | 59.28 | 60.29 | 58.70 | 60.23 | 568,400 | +1.59(+2.71%) |
Jun 28, 2016 | 58.45 | 58.97 | 57.95 | 58.64 | 565,388 | +0.96(+1.66%) |
Jun 27, 2016 | 58.70 | 58.70 | 57.49 | 57.68 | 680,454 | -1.93(-3.24%) |
Jun 24, 2016 | 59.32 | 60.71 | 59.28 | 59.61 | 1,255,951 | -2.78(-4.46%) |
Jun 23, 2016 | 61.98 | 62.39 | 61.70 | 62.39 | 384,086 | +1.30(+2.13%) |
Jun 22, 2016 | 61.03 | 61.48 | 61.03 | 61.09 | 380,118 | +0.16(+0.26%) |
Jun 21, 2016 | 60.87 | 61.16 | 60.63 | 60.93 | 361,386 | +0.21(+0.35%) |
Jun 20, 2016 | 60.86 | 61.39 | 60.68 | 60.72 | 590,610 | +0.63(+1.05%) |
Jun 17, 2016 | 60.08 | 60.28 | 59.71 | 60.09 | 879,264 | +0.14(+0.23%) |
Jun 16, 2016 | 58.97 | 60.03 | 58.70 | 59.95 | 605,798 | +0.62(+1.05%) |
Jun 15, 2016 | 59.84 | 59.96 | 59.26 | 59.33 | 739,860 | -0.50(-0.84%) |
Jun 14, 2016 | 59.73 | 60.34 | 59.64 | 59.83 | 571,558 | -0.06(-0.10%) |
Jun 13, 2016 | 59.85 | 60.74 | 59.75 | 59.89 | 769,303 | -0.29(-0.48%) |
Jun 10, 2016 | 60.16 | 60.35 | 59.89 | 60.18 | 653,317 | -0.46(-0.76%) |
Jun 09, 2016 | 60.81 | 60.95 | 60.39 | 60.64 | 412,369 | -0.51(-0.83%) |
Jun 08, 2016 | 61.00 | 61.21 | 60.58 | 61.15 | 436,467 | +0.21(+0.34%) |
Jun 07, 2016 | 60.92 | 61.15 | 60.69 | 60.94 | 367,957 | +0.06(+0.10%) |
Jun 06, 2016 | 60.66 | 60.99 | 60.43 | 60.88 | 489,850 | +0.43(+0.71%) |
Jun 03, 2016 | 60.79 | 60.93 | 60.12 | 60.45 | 672,543 | -1.06(-1.72%) |
Jun 02, 2016 | 61.24 | 61.51 | 61.04 | 61.51 | 691,344 | +0.08(+0.13%) |