Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.14 | 72.14 | 71.61 | 71.64 | 658,756 | -0.57(-0.78%) |
Apr 27, 2017 | 72.21 | 72.36 | 72.00 | 72.20 | 515,452 | +0.02(+0.02%) |
Apr 26, 2017 | 72.07 | 72.49 | 72.03 | 72.19 | 612,861 | +0.10(+0.13%) |
Apr 25, 2017 | 71.90 | 72.24 | 71.81 | 72.09 | 768,404 | +0.45(+0.63%) |
Apr 24, 2017 | 71.73 | 71.82 | 71.48 | 71.64 | 641,304 | +0.56(+0.78%) |
Apr 21, 2017 | 71.10 | 71.23 | 70.95 | 71.08 | 803,635 | -0.03(-0.05%) |
Apr 20, 2017 | 70.91 | 71.25 | 70.73 | 71.11 | 872,997 | +0.41(+0.58%) |
Apr 19, 2017 | 70.97 | 71.06 | 70.61 | 70.70 | 629,903 | -0.12(-0.17%) |
Apr 18, 2017 | 70.63 | 70.90 | 70.55 | 70.82 | 853,398 | -0.08(-0.11%) |
Apr 17, 2017 | 70.43 | 70.90 | 70.30 | 70.90 | 569,758 | +0.65(+0.93%) |
Apr 13, 2017 | 70.68 | 70.76 | 70.25 | 70.25 | 732,107 | -0.61(-0.86%) |
Apr 12, 2017 | 71.10 | 71.14 | 70.75 | 70.85 | 667,181 | -0.36(-0.50%) |
Apr 11, 2017 | 70.89 | 71.21 | 70.68 | 71.21 | 754,067 | +0.23(+0.32%) |
Apr 10, 2017 | 70.95 | 71.22 | 70.75 | 70.98 | 492,115 | +0.06(+0.09%) |
Apr 07, 2017 | 70.93 | 71.11 | 70.84 | 70.92 | 835,985 | -0.04(-0.06%) |
Apr 06, 2017 | 70.82 | 71.12 | 70.64 | 70.96 | 610,349 | +0.16(+0.23%) |
Apr 05, 2017 | 71.23 | 71.54 | 70.72 | 70.80 | 708,471 | -0.24(-0.34%) |
Apr 04, 2017 | 70.95 | 71.09 | 70.84 | 71.04 | 380,930 | +0.06(+0.09%) |
Apr 03, 2017 | 71.31 | 71.40 | 70.72 | 70.97 | 672,280 | -0.24(-0.34%) |
Mar 31, 2017 | 71.21 | 71.51 | 71.13 | 71.22 | 503,212 | -0.06(-0.09%) |
Mar 30, 2017 | 71.12 | 71.35 | 71.02 | 71.28 | 368,805 | +0.15(+0.20%) |
Mar 29, 2017 | 71.11 | 71.23 | 70.94 | 71.14 | 491,219 | -0.04(-0.06%) |
Mar 28, 2017 | 70.72 | 71.31 | 70.59 | 71.18 | 660,223 | +0.40(+0.56%) |
Mar 27, 2017 | 70.55 | 70.88 | 70.36 | 70.78 | 673,747 | -0.17(-0.24%) |
Mar 24, 2017 | 71.15 | 71.33 | 70.73 | 70.95 | 844,994 | -0.15(-0.22%) |
Mar 23, 2017 | 70.98 | 71.53 | 70.93 | 71.10 | 640,945 | +0.06(+0.09%) |
Mar 22, 2017 | 71.00 | 71.07 | 70.68 | 71.04 | 959,384 | +0.06(+0.09%) |
Mar 21, 2017 | 71.80 | 71.86 | 70.92 | 70.97 | 1,066,150 | -0.67(-0.94%) |
Mar 20, 2017 | 71.88 | 71.97 | 71.52 | 71.65 | 598,126 | -0.23(-0.32%) |
Mar 17, 2017 | 71.88 | 72.05 | 71.69 | 71.88 | 710,451 | +0.12(+0.17%) |
Mar 16, 2017 | 71.97 | 72.09 | 71.62 | 71.76 | 749,670 | -0.14(-0.19%) |
Mar 15, 2017 | 71.20 | 72.07 | 71.17 | 71.90 | 739,745 | +0.87(+1.22%) |
Mar 14, 2017 | 70.92 | 71.11 | 70.82 | 71.03 | 960,815 | -0.18(-0.25%) |
Mar 13, 2017 | 71.15 | 71.24 | 71.03 | 71.21 | 561,128 | +0.07(+0.10%) |
Mar 10, 2017 | 71.02 | 71.17 | 70.79 | 71.13 | 739,712 | +0.47(+0.67%) |
Mar 09, 2017 | 70.82 | 70.96 | 70.47 | 70.66 | 788,883 | -0.14(-0.19%) |
Mar 08, 2017 | 71.12 | 71.13 | 70.80 | 70.80 | 750,679 | -0.33(-0.46%) |
Mar 07, 2017 | 71.29 | 71.31 | 71.10 | 71.13 | 659,390 | -0.23(-0.32%) |
Mar 06, 2017 | 71.34 | 71.47 | 71.18 | 71.35 | 855,277 | -0.25(-0.35%) |
Mar 03, 2017 | 71.70 | 71.76 | 71.33 | 71.60 | 669,944 | -0.14(-0.19%) |
Mar 02, 2017 | 72.11 | 72.11 | 71.68 | 71.74 | 670,511 | -0.42(-0.58%) |
Mar 01, 2017 | 71.81 | 72.30 | 71.73 | 72.15 | 1,349,724 | +0.78(+1.09%) |
Feb 28, 2017 | 71.45 | 71.51 | 71.28 | 71.38 | 1,063,165 | -0.34(-0.47%) |
Feb 27, 2017 | 71.63 | 71.80 | 71.46 | 71.71 | 946,887 | +0.09(+0.12%) |
Feb 24, 2017 | 71.29 | 71.64 | 71.20 | 71.62 | 921,562 | +0.13(+0.18%) |
Feb 23, 2017 | 71.54 | 71.62 | 71.25 | 71.50 | 879,005 | +0.10(+0.14%) |
Feb 22, 2017 | 71.31 | 71.50 | 71.17 | 71.40 | 529,538 | +0.01(+0.01%) |
Feb 21, 2017 | 71.06 | 71.44 | 71.01 | 71.39 | 1,125,883 | +0.42(+0.59%) |
Feb 17, 2017 | 70.97 | 70.97 | 70.97 | 0 | +0.23(+0.32%) | |
Feb 16, 2017 | 70.65 | 70.76 | 70.39 | 70.75 | 1,073,884 | +0.12(+0.17%) |
Feb 15, 2017 | 70.23 | 70.68 | 70.11 | 70.63 | 752,544 | +0.32(+0.46%) |
Feb 14, 2017 | 70.16 | 70.32 | 69.94 | 70.31 | 1,020,154 | +0.03(+0.05%) |
Feb 13, 2017 | 70.19 | 70.37 | 70.10 | 70.27 | 923,585 | +0.28(+0.40%) |
Feb 10, 2017 | 69.75 | 70.06 | 69.69 | 69.99 | 805,585 | +0.35(+0.50%) |
Feb 09, 2017 | 69.72 | 69.28 | 69.65 | 1,421,422 | +0.35(+0.50%) | |
Feb 08, 2017 | 69.17 | 69.33 | 69.04 | 69.30 | 1,170,126 | +0.10(+0.15%) |
Feb 07, 2017 | 69.23 | 69.38 | 69.09 | 69.20 | 847,911 | +0.13(+0.19%) |
Feb 06, 2017 | 69.20 | 69.37 | 69.03 | 69.07 | 1,246,043 | -0.27(-0.38%) |
Feb 03, 2017 | 69.16 | 69.43 | 69.07 | 69.33 | 1,091,472 | +0.47(+0.69%) |
Feb 02, 2017 | 68.74 | 68.99 | 68.60 | 68.86 | 1,393,978 | +0.06(+0.09%) |
Feb 01, 2017 | 69.26 | 69.41 | 68.62 | 68.79 | 949,878 | -0.50(-0.72%) |
Jan 31, 2017 | 69.06 | 69.32 | 68.93 | 69.29 | 1,101,850 | +0.11(+0.16%) |
Jan 30, 2017 | 69.33 | 69.36 | 68.94 | 69.18 | 967,924 | -0.35(-0.51%) |
Jan 27, 2017 | 69.69 | 69.74 | 69.37 | 69.53 | 699,907 | -0.27(-0.38%) |
Jan 26, 2017 | 69.89 | 69.95 | 69.63 | 69.80 | 1,351,040 | -0.11(-0.16%) |
Jan 25, 2017 | 69.73 | 69.95 | 69.63 | 69.91 | 893,676 | +0.42(+0.60%) |
Jan 24, 2017 | 69.06 | 69.56 | 69.04 | 69.49 | 1,056,839 | +0.54(+0.78%) |
Jan 23, 2017 | 69.01 | 69.08 | 68.72 | 68.95 | 1,549,414 | -0.10(-0.14%) |
Jan 20, 2017 | 69.02 | 69.25 | 68.84 | 69.05 | 3,474,892 | +0.23(+0.34%) |
Jan 19, 2017 | 69.21 | 69.29 | 68.62 | 68.82 | 676,265 | -0.42(-0.60%) |
Jan 18, 2017 | 69.19 | 69.32 | 69.00 | 69.24 | 656,976 | +0.12(+0.17%) |
Jan 17, 2017 | 69.00 | 69.30 | 68.89 | 69.12 | 958,936 | -0.02(-0.03%) |
Jan 13, 2017 | 69.14 | 69.14 | 69.14 | 0 | +0.12(+0.17%) | |
Jan 12, 2017 | 69.04 | 69.10 | 68.46 | 69.02 | 2,013,061 | -0.09(-0.13%) |
Jan 11, 2017 | 68.86 | 69.13 | 68.75 | 69.11 | 1,530,892 | +0.26(+0.37%) |
Jan 10, 2017 | 68.85 | 69.09 | 68.72 | 68.85 | 1,019,545 | +0.03(+0.05%) |
Jan 09, 2017 | 69.36 | 69.36 | 68.81 | 68.82 | 1,434,893 | -0.61(-0.88%) |
Jan 06, 2017 | 69.36 | 69.62 | 69.15 | 69.43 | 1,074,758 | +0.07(+0.10%) |
Jan 05, 2017 | 69.56 | 69.56 | 69.15 | 69.36 | 1,015,614 | -0.23(-0.32%) |
Jan 04, 2017 | 69.11 | 69.66 | 69.11 | 69.58 | 1,158,756 | +0.59(+0.86%) |
Jan 03, 2017 | 69.08 | 69.16 | 68.60 | 68.99 | 1,227,586 | +0.19(+0.28%) |
Dec 30, 2016 | 68.79 | 68.79 | 68.79 | 0 | -0.12(-0.17%) | |
Dec 29, 2016 | 68.75 | 69.01 | 68.75 | 68.91 | 757,849 | +0.19(+0.28%) |
Dec 28, 2016 | 69.39 | 69.42 | 68.65 | 68.72 | 1,226,402 | -0.58(-0.84%) |
Dec 27, 2016 | 69.20 | 69.40 | 69.16 | 69.30 | 1,016,405 | +0.18(+0.27%) |
Dec 23, 2016 | 69.12 | 69.12 | 69.12 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 69.16 | 69.28 | 68.88 | 69.05 | 831,916 | -0.17(-0.24%) |
Dec 21, 2016 | 69.47 | 69.55 | 69.20 | 69.22 | 1,008,512 | -0.24(-0.35%) |
Dec 20, 2016 | 69.47 | 69.59 | 69.28 | 69.46 | 1,015,251 | +0.16(+0.23%) |
Dec 19, 2016 | 68.98 | 69.30 | 68.91 | 69.30 | 1,419,852 | +0.43(+0.62%) |
Dec 16, 2016 | 68.95 | 69.33 | 68.78 | 68.87 | 1,651,142 | +0.02(+0.03%) |
Dec 15, 2016 | 68.73 | 69.18 | 68.55 | 68.85 | 1,138,474 | +0.12(+0.17%) |
Dec 14, 2016 | 69.66 | 69.82 | 68.64 | 68.73 | 1,144,755 | -0.97(-1.39%) |
Dec 13, 2016 | 69.62 | 69.80 | 69.42 | 69.70 | 1,135,663 | +0.26(+0.38%) |
Dec 12, 2016 | 69.44 | 69.66 | 69.25 | 69.44 | 2,466,197 | -0.02(-0.03%) |
Dec 09, 2016 | 69.30 | 69.48 | 69.24 | 69.46 | 2,635,686 | +0.12(+0.17%) |
Dec 08, 2016 | 69.04 | 69.51 | 68.83 | 69.34 | 1,130,018 | +0.28(+0.41%) |
Dec 07, 2016 | 68.10 | 69.06 | 68.09 | 69.06 | 866,182 | +0.94(+1.38%) |
Dec 06, 2016 | 67.88 | 68.11 | 67.70 | 68.11 | 830,859 | +0.32(+0.47%) |
Dec 05, 2016 | 67.70 | 67.83 | 67.62 | 67.80 | 1,177,747 | +0.34(+0.50%) |
Dec 02, 2016 | 67.42 | 67.73 | 67.28 | 67.46 | 1,128,441 | +0.05(+0.07%) |
Dec 01, 2016 | 67.58 | 67.74 | 67.32 | 67.41 | 886,832 | -0.02(-0.02%) |
Nov 30, 2016 | 68.00 | 68.06 | 67.43 | 67.43 | 1,023,615 | -0.50(-0.73%) |
Nov 29, 2016 | 67.62 | 68.05 | 67.59 | 67.92 | 802,534 | +0.25(+0.36%) |
Nov 28, 2016 | 67.80 | 67.92 | 67.62 | 67.68 | 1,489,347 | -0.18(-0.27%) |
Nov 25, 2016 | 67.55 | 67.87 | 67.53 | 67.86 | 377,944 | +0.41(+0.61%) |
Nov 23, 2016 | 67.45 | 67.45 | 67.45 | 0 | +0.06(+0.09%) | |
Nov 22, 2016 | 67.17 | 67.45 | 67.00 | 67.39 | 1,133,461 | +0.39(+0.58%) |
Nov 21, 2016 | 66.76 | 67.02 | 66.72 | 67.00 | 908,312 | +0.45(+0.68%) |
Nov 18, 2016 | 66.71 | 66.75 | 66.49 | 66.55 | 879,456 | -0.10(-0.15%) |
Nov 17, 2016 | 66.70 | 66.85 | 66.57 | 66.65 | 1,291,281 | -0.01(-0.01%) |
Nov 16, 2016 | 66.75 | 66.82 | 66.45 | 66.66 | 1,586,564 | -0.14(-0.21%) |
Nov 15, 2016 | 66.53 | 66.81 | 66.41 | 66.80 | 1,277,752 | +0.25(+0.37%) |
Nov 14, 2016 | 66.18 | 66.61 | 66.08 | 66.56 | 4,154,494 | +0.50(+0.75%) |
Nov 11, 2016 | 65.82 | 66.09 | 65.71 | 66.06 | 1,291,597 | +0.08(+0.12%) |
Nov 10, 2016 | 65.95 | 66.26 | 65.57 | 65.98 | 1,237,625 | +0.27(+0.41%) |
Nov 09, 2016 | 64.29 | 65.95 | 64.18 | 65.71 | 3,092,712 | +0.72(+1.11%) |
Nov 08, 2016 | 64.60 | 65.16 | 64.57 | 64.99 | 1,023,682 | +0.28(+0.43%) |
Nov 07, 2016 | 64.21 | 64.73 | 64.19 | 64.71 | 1,531,745 | +1.25(+1.97%) |
Nov 04, 2016 | 63.55 | 63.84 | 63.45 | 63.46 | 1,320,762 | +0.03(+0.05%) |
Nov 03, 2016 | 63.60 | 63.73 | 63.33 | 63.43 | 657,708 | -0.02(-0.02%) |
Nov 02, 2016 | 63.79 | 63.86 | 63.44 | 63.45 | 934,426 | -0.40(-0.62%) |
Nov 01, 2016 | 64.52 | 64.55 | 63.58 | 63.84 | 899,468 | -0.60(-0.93%) |
Oct 31, 2016 | 64.22 | 64.52 | 64.09 | 64.44 | 1,170,971 | +0.37(+0.58%) |
Oct 28, 2016 | 64.07 | 64.44 | 63.83 | 64.07 | 790,311 | +0.01(+0.01%) |
Oct 27, 2016 | 64.77 | 64.79 | 64.00 | 64.06 | 616,152 | -0.51(-0.80%) |
Oct 26, 2016 | 64.48 | 64.75 | 64.35 | 64.58 | 667,575 | -0.08(-0.12%) |
Oct 25, 2016 | 64.86 | 64.89 | 64.60 | 64.66 | 956,452 | -0.28(-0.44%) |
Oct 24, 2016 | 64.97 | 65.27 | 64.80 | 64.94 | 507,046 | +0.18(+0.28%) |
Oct 21, 2016 | 64.61 | 64.82 | 64.39 | 64.76 | 1,163,601 | -0.12(-0.18%) |
Oct 20, 2016 | 65.04 | 65.20 | 64.70 | 64.88 | 560,806 | -0.25(-0.39%) |
Oct 19, 2016 | 65.12 | 65.26 | 64.85 | 65.13 | 829,431 | +0.13(+0.21%) |
Oct 18, 2016 | 65.22 | 65.29 | 64.85 | 65.00 | 649,991 | +0.14(+0.22%) |
Oct 17, 2016 | 64.97 | 65.08 | 64.81 | 64.85 | 592,775 | -0.10(-0.16%) |
Oct 14, 2016 | 65.21 | 65.44 | 64.95 | 64.96 | 668,130 | +0.00(+0.00%) |
Oct 13, 2016 | 64.81 | 65.14 | 64.47 | 64.96 | 710,077 | -0.11(-0.17%) |
Oct 12, 2016 | 64.81 | 65.20 | 64.75 | 65.07 | 535,856 | +0.30(+0.46%) |
Oct 11, 2016 | 65.50 | 65.51 | 64.53 | 64.77 | 972,979 | -0.87(-1.33%) |
Oct 10, 2016 | 65.42 | 65.93 | 65.58 | 65.64 | 711,875 | +0.22(+0.34%) |
Oct 07, 2016 | 65.85 | 65.98 | 65.11 | 65.42 | 1,064,708 | -0.40(-0.60%) |
Oct 06, 2016 | 65.65 | 65.90 | 65.44 | 65.81 | 1,846,315 | +0.02(+0.04%) |
Oct 05, 2016 | 65.86 | 66.03 | 65.75 | 65.79 | 2,102,215 | +0.09(+0.13%) |
Oct 04, 2016 | 66.45 | 66.46 | 65.44 | 65.70 | 3,064,208 | -0.70(-1.05%) |
Oct 03, 2016 | 66.59 | 66.64 | 66.23 | 66.40 | 721,283 | -0.36(-0.55%) |
Sep 30, 2016 | 66.58 | 66.99 | 66.50 | 66.76 | 800,107 | +0.44(+0.66%) |
Sep 29, 2016 | 66.94 | 67.01 | 66.19 | 66.33 | 657,218 | -0.66(-0.99%) |
Sep 28, 2016 | 66.70 | 67.03 | 66.40 | 66.99 | 533,014 | +0.41(+0.62%) |
Sep 27, 2016 | 66.10 | 66.72 | 66.10 | 66.58 | 721,441 | +0.26(+0.39%) |
Sep 26, 2016 | 66.56 | 66.59 | 66.28 | 66.32 | 1,162,316 | -0.37(-0.56%) |
Sep 23, 2016 | 67.00 | 67.02 | 66.69 | 66.69 | 549,391 | -0.44(-0.65%) |
Sep 22, 2016 | 66.91 | 67.21 | 66.86 | 67.13 | 1,054,622 | +0.55(+0.83%) |
Sep 21, 2016 | 65.93 | 66.63 | 65.72 | 66.57 | 1,062,668 | +0.82(+1.25%) |
Sep 20, 2016 | 66.04 | 66.14 | 65.75 | 65.75 | 628,205 | +0.00(+0.00%) |
Sep 19, 2016 | 65.61 | 66.02 | 65.58 | 65.75 | 685,614 | +0.35(+0.53%) |
Sep 16, 2016 | 65.48 | 65.60 | 65.09 | 65.40 | 1,344,430 | -0.23(-0.35%) |
Sep 15, 2016 | 65.11 | 65.76 | 65.10 | 65.63 | 3,526,262 | +0.48(+0.74%) |
Sep 14, 2016 | 65.38 | 65.67 | 65.00 | 65.15 | 1,063,539 | -0.17(-0.25%) |
Sep 13, 2016 | 66.06 | 66.08 | 65.16 | 65.31 | 1,513,807 | -1.07(-1.61%) |
Sep 12, 2016 | 65.42 | 66.51 | 65.29 | 66.38 | 1,612,262 | +0.78(+1.19%) |
Sep 09, 2016 | 67.18 | 67.18 | 65.60 | 65.60 | 1,350,076 | -1.97(-2.91%) |
Sep 08, 2016 | 67.81 | 67.82 | 67.53 | 67.57 | 851,408 | -0.35(-0.51%) |
Sep 07, 2016 | 67.81 | 67.92 | 67.64 | 67.92 | 950,064 | +0.06(+0.09%) |
Sep 06, 2016 | 67.88 | 67.96 | 67.54 | 67.85 | 1,155,985 | +0.06(+0.09%) |
Sep 02, 2016 | 67.57 | 67.79 | 67.79 | 67.79 | 747,664 | +0.48(+0.71%) |
Sep 01, 2016 | 67.40 | 67.45 | 66.93 | 67.31 | 745,406 | -0.08(-0.12%) |
Aug 31, 2016 | 67.52 | 67.56 | 67.11 | 67.39 | 634,280 | -0.23(-0.34%) |
Aug 30, 2016 | 67.73 | 67.81 | 67.40 | 67.62 | 634,600 | -0.10(-0.15%) |
Aug 29, 2016 | 67.31 | 67.76 | 67.31 | 67.72 | 677,238 | +0.48(+0.71%) |
Aug 26, 2016 | 67.75 | 68.05 | 67.00 | 67.24 | 738,451 | -0.39(-0.58%) |
Aug 25, 2016 | 67.50 | 67.80 | 67.44 | 67.63 | 568,482 | +0.09(+0.13%) |
Aug 24, 2016 | 67.81 | 67.81 | 67.43 | 67.55 | 538,371 | -0.28(-0.42%) |
Aug 23, 2016 | 67.86 | 68.05 | 67.77 | 67.83 | 581,491 | +0.17(+0.24%) |
Aug 22, 2016 | 67.60 | 67.72 | 67.43 | 67.67 | 566,233 | +0.02(+0.02%) |
Aug 19, 2016 | 67.57 | 67.69 | 67.37 | 67.65 | 660,334 | -0.11(-0.16%) |
Aug 18, 2016 | 67.50 | 67.77 | 67.50 | 67.76 | 537,671 | +0.25(+0.37%) |
Aug 17, 2016 | 67.36 | 67.53 | 67.04 | 67.51 | 813,358 | +0.13(+0.20%) |
Aug 16, 2016 | 67.82 | 67.88 | 67.37 | 67.37 | 802,245 | -0.51(-0.75%) |
Aug 15, 2016 | 67.90 | 68.09 | 67.81 | 67.89 | 597,741 | +0.12(+0.17%) |
Aug 12, 2016 | 67.74 | 67.93 | 67.65 | 67.77 | 711,702 | -0.02(-0.02%) |
Aug 11, 2016 | 67.82 | 67.88 | 67.67 | 67.78 | 588,553 | +0.09(+0.13%) |
Aug 10, 2016 | 67.76 | 67.84 | 67.55 | 67.70 | 943,150 | +0.05(+0.07%) |
Aug 09, 2016 | 67.67 | 67.76 | 67.52 | 67.65 | 1,431,065 | +0.02(+0.02%) |
Aug 08, 2016 | 67.78 | 67.82 | 67.57 | 67.63 | 802,137 | -0.06(-0.09%) |
Aug 05, 2016 | 67.50 | 67.74 | 67.34 | 67.70 | 986,667 | +0.35(+0.51%) |
Aug 04, 2016 | 67.29 | 67.50 | 67.24 | 67.35 | 658,189 | +0.06(+0.09%) |
Aug 03, 2016 | 67.19 | 67.30 | 66.96 | 67.29 | 851,650 | +0.07(+0.11%) |
Aug 02, 2016 | 67.66 | 67.67 | 67.05 | 67.22 | 1,138,735 | -0.45(-0.66%) |
Aug 01, 2016 | 67.83 | 67.95 | 67.56 | 67.67 | 823,274 | -0.22(-0.32%) |
Jul 29, 2016 | 67.77 | 68.07 | 67.56 | 67.89 | 848,667 | +0.07(+0.10%) |
Jul 28, 2016 | 67.55 | 67.92 | 67.43 | 67.81 | 661,334 | +0.17(+0.26%) |
Jul 27, 2016 | 67.93 | 68.01 | 67.41 | 67.64 | 1,393,549 | -0.35(-0.52%) |
Jul 26, 2016 | 67.72 | 68.01 | 67.52 | 68.00 | 1,366,348 | +0.24(+0.35%) |
Jul 25, 2016 | 67.84 | 67.89 | 67.52 | 67.76 | 670,810 | -0.15(-0.22%) |
Jul 22, 2016 | 67.52 | 67.92 | 67.48 | 67.91 | 849,406 | +0.43(+0.64%) |
Jul 21, 2016 | 67.59 | 67.70 | 67.30 | 67.48 | 860,690 | -0.20(-0.29%) |
Jul 20, 2016 | 67.66 | 67.74 | 67.51 | 67.67 | 1,145,492 | +0.09(+0.13%) |
Jul 19, 2016 | 67.56 | 67.60 | 67.37 | 67.59 | 716,832 | -0.05(-0.07%) |
Jul 18, 2016 | 67.67 | 67.80 | 67.53 | 67.63 | 881,281 | -0.06(-0.08%) |
Jul 15, 2016 | 67.81 | 67.87 | 67.50 | 67.69 | 1,518,822 | +0.03(+0.05%) |
Jul 14, 2016 | 67.85 | 67.89 | 67.56 | 67.66 | 970,452 | +0.08(+0.12%) |
Jul 13, 2016 | 67.57 | 67.60 | 67.36 | 67.58 | 603,606 | +0.15(+0.22%) |
Jul 12, 2016 | 67.28 | 67.58 | 67.17 | 67.43 | 3,728,754 | +0.39(+0.57%) |
Jul 11, 2016 | 66.90 | 67.17 | 66.80 | 67.04 | 1,224,891 | +0.30(+0.45%) |
Jul 08, 2016 | 66.12 | 66.77 | 65.75 | 66.75 | 967,550 | +0.99(+1.51%) |
Jul 07, 2016 | 66.10 | 66.21 | 65.56 | 65.75 | 1,288,961 | -0.34(-0.51%) |
Jul 06, 2016 | 65.65 | 66.09 | 65.42 | 66.09 | 684,682 | +0.32(+0.49%) |
Jul 05, 2016 | 65.88 | 65.97 | 65.55 | 65.77 | 715,638 | -0.32(-0.49%) |
Jul 01, 2016 | 66.03 | 66.09 | 66.09 | 66.09 | 1,469,525 | +0.07(+0.11%) |
Jun 30, 2016 | 64.90 | 66.03 | 64.78 | 66.02 | 1,615,519 | +1.27(+1.97%) |
Jun 29, 2016 | 64.24 | 64.81 | 64.23 | 64.75 | 1,085,463 | +0.85(+1.33%) |
Jun 28, 2016 | 63.49 | 63.90 | 63.24 | 63.90 | 1,888,213 | +0.93(+1.47%) |
Jun 27, 2016 | 63.43 | 63.43 | 62.53 | 62.97 | 2,413,553 | -0.90(-1.41%) |
Jun 24, 2016 | 63.71 | 64.78 | 63.70 | 63.87 | 2,697,362 | -1.79(-2.73%) |
Jun 23, 2016 | 65.24 | 65.67 | 65.24 | 65.67 | 562,964 | +0.83(+1.29%) |
Jun 22, 2016 | 64.94 | 65.16 | 64.79 | 64.83 | 672,019 | -0.10(-0.16%) |
Jun 21, 2016 | 64.99 | 65.13 | 64.81 | 64.94 | 733,149 | +0.06(+0.08%) |
Jun 20, 2016 | 64.97 | 65.27 | 64.84 | 64.88 | 945,143 | +0.43(+0.67%) |
Jun 17, 2016 | 64.40 | 64.51 | 64.09 | 64.45 | 581,640 | -0.05(-0.08%) |
Jun 16, 2016 | 64.08 | 64.51 | 63.79 | 64.50 | 742,911 | +0.21(+0.33%) |
Jun 15, 2016 | 64.42 | 64.66 | 64.20 | 64.29 | 762,350 | +0.02(+0.04%) |
Jun 14, 2016 | 64.22 | 64.31 | 63.96 | 64.26 | 640,138 | -0.03(-0.05%) |
Jun 13, 2016 | 64.71 | 64.87 | 64.27 | 64.30 | 731,003 | -0.52(-0.80%) |
Jun 10, 2016 | 64.90 | 65.03 | 64.62 | 64.81 | 749,955 | -0.41(-0.62%) |
Jun 09, 2016 | 65.01 | 65.27 | 64.94 | 65.22 | 746,240 | +0.03(+0.05%) |
Jun 08, 2016 | 64.87 | 65.24 | 64.86 | 65.19 | 566,452 | +0.34(+0.52%) |
Jun 07, 2016 | 64.81 | 65.01 | 64.63 | 64.85 | 1,689,820 | +0.15(+0.23%) |
Jun 06, 2016 | 64.51 | 64.79 | 64.44 | 64.70 | 1,478,282 | +0.23(+0.36%) |
Jun 03, 2016 | 64.33 | 64.55 | 63.97 | 64.47 | 2,776,352 | +0.08(+0.12%) |
Jun 02, 2016 | 64.00 | 64.39 | 63.92 | 64.39 | 643,187 | +0.28(+0.44%) |
Jun 01, 2016 | 63.79 | 64.13 | 63.71 | 64.11 | 1,216,012 | +0.15(+0.23%) |
May 31, 2016 | 64.17 | 64.28 | 63.77 | 63.96 | 718,648 | -0.10(-0.16%) |
May 27, 2016 | 63.86 | 64.06 | 64.06 | 64.06 | 638,961 | +0.28(+0.44%) |
May 26, 2016 | 63.78 | 63.87 | 63.67 | 63.78 | 585,915 | +0.08(+0.12%) |
May 25, 2016 | 63.58 | 63.83 | 63.34 | 63.70 | 932,444 | +0.34(+0.53%) |
May 24, 2016 | 62.89 | 63.48 | 62.85 | 63.36 | 2,261,665 | +0.81(+1.29%) |
May 23, 2016 | 62.63 | 62.72 | 62.53 | 62.56 | 599,486 | -0.12(-0.19%) |
May 20, 2016 | 62.57 | 62.79 | 62.50 | 62.68 | 557,671 | +0.33(+0.53%) |
May 19, 2016 | 62.15 | 62.39 | 61.87 | 62.35 | 904,201 | -0.14(-0.23%) |
May 18, 2016 | 62.61 | 63.05 | 62.14 | 62.49 | 722,352 | -0.34(-0.54%) |
May 17, 2016 | 63.55 | 63.66 | 62.58 | 62.83 | 1,927,238 | -0.85(-1.34%) |
May 16, 2016 | 63.20 | 63.83 | 63.17 | 63.68 | 803,302 | +0.51(+0.80%) |
May 13, 2016 | 63.75 | 63.75 | 63.00 | 63.17 | 1,050,463 | -0.66(-1.03%) |
May 12, 2016 | 63.76 | 63.91 | 63.48 | 63.83 | 605,829 | +0.29(+0.46%) |
May 11, 2016 | 63.92 | 63.94 | 63.51 | 63.54 | 1,185,148 | -0.46(-0.72%) |
May 10, 2016 | 63.68 | 64.00 | 63.60 | 64.00 | 853,706 | +0.52(+0.81%) |
May 09, 2016 | 63.39 | 63.58 | 63.24 | 63.48 | 670,487 | +0.17(+0.27%) |
May 06, 2016 | 62.87 | 63.33 | 62.75 | 63.31 | 625,529 | +0.27(+0.42%) |
May 05, 2016 | 63.15 | 63.36 | 62.94 | 63.04 | 5,141,312 | -0.07(-0.11%) |
May 04, 2016 | 63.01 | 63.27 | 62.94 | 63.11 | 3,355,662 | -0.06(-0.10%) |
May 03, 2016 | 63.36 | 63.36 | 62.86 | 63.18 | 2,117,946 | -0.45(-0.70%) |