Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.39 | 74.86 | 74.11 | 74.13 | 3,576,140 | -0.57(-0.77%) |
Mar 30, 2017 | 74.54 | 74.87 | 74.11 | 74.71 | 3,636,137 | +0.28(+0.38%) |
Mar 29, 2017 | 74.52 | 74.71 | 74.32 | 74.42 | 2,344,780 | -0.27(-0.37%) |
Mar 28, 2017 | 74.27 | 74.92 | 74.07 | 74.70 | 3,125,660 | +0.45(+0.61%) |
Mar 27, 2017 | 73.95 | 74.42 | 73.81 | 74.25 | 2,655,866 | +0.05(+0.07%) |
Mar 24, 2017 | 74.30 | 74.90 | 73.92 | 74.19 | 2,812,745 | -0.21(-0.28%) |
Mar 23, 2017 | 73.97 | 74.96 | 73.97 | 74.41 | 3,427,661 | +0.05(+0.07%) |
Mar 22, 2017 | 74.12 | 74.52 | 73.57 | 74.35 | 3,233,902 | +0.56(+0.75%) |
Mar 21, 2017 | 74.34 | 74.87 | 73.71 | 73.80 | 4,613,425 | -0.29(-0.39%) |
Mar 20, 2017 | 74.56 | 74.79 | 74.01 | 74.09 | 3,542,020 | +0.09(+0.12%) |
Mar 17, 2017 | 74.42 | 74.70 | 73.89 | 74.00 | 6,565,774 | -0.91(-1.21%) |
Mar 16, 2017 | 75.39 | 75.39 | 73.86 | 74.91 | 5,381,147 | -0.78(-1.04%) |
Mar 15, 2017 | 74.41 | 75.92 | 74.36 | 75.69 | 5,540,928 | +1.25(+1.68%) |
Mar 14, 2017 | 74.04 | 74.52 | 73.96 | 74.44 | 3,221,145 | +0.28(+0.38%) |
Mar 13, 2017 | 74.49 | 74.52 | 73.89 | 74.16 | 2,550,644 | -0.19(-0.26%) |
Mar 10, 2017 | 74.48 | 74.52 | 73.95 | 74.35 | 4,118,444 | -0.17(-0.22%) |
Mar 09, 2017 | 73.75 | 74.71 | 73.60 | 74.52 | 6,650,839 | +1.00(+1.37%) |
Mar 08, 2017 | 72.93 | 74.02 | 72.86 | 73.52 | 5,096,366 | +0.59(+0.81%) |
Mar 07, 2017 | 73.11 | 73.28 | 71.72 | 72.93 | 6,320,315 | -0.96(-1.30%) |
Mar 06, 2017 | 73.37 | 74.28 | 73.14 | 73.89 | 4,493,017 | +0.04(+0.06%) |
Mar 03, 2017 | 72.89 | 73.95 | 72.80 | 73.84 | 3,006,202 | +0.77(+1.05%) |
Mar 02, 2017 | 73.92 | 73.99 | 73.01 | 73.08 | 3,825,315 | -0.83(-1.12%) |
Mar 01, 2017 | 73.54 | 74.15 | 73.13 | 73.90 | 3,880,808 | +0.92(+1.26%) |
Feb 28, 2017 | 73.00 | 73.58 | 72.78 | 72.99 | 4,166,131 | -0.22(-0.30%) |
Feb 27, 2017 | 73.00 | 73.51 | 72.85 | 73.21 | 3,522,017 | +0.17(+0.23%) |
Feb 24, 2017 | 72.64 | 73.37 | 72.52 | 73.04 | 4,556,543 | +0.28(+0.39%) |
Feb 23, 2017 | 71.72 | 73.05 | 71.52 | 72.76 | 7,022,535 | +1.30(+1.83%) |
Feb 22, 2017 | 70.88 | 71.58 | 70.80 | 71.45 | 3,935,459 | +0.63(+0.88%) |
Feb 21, 2017 | 70.66 | 71.28 | 70.61 | 70.83 | 3,606,642 | -0.03(-0.04%) |
Feb 17, 2017 | 70.85 | 70.85 | 70.85 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.55 | 70.85 | 69.99 | 70.55 | 4,118,609 | -0.19(-0.26%) |
Feb 15, 2017 | 69.05 | 70.99 | 68.79 | 70.73 | 4,847,760 | +1.27(+1.83%) |
Feb 14, 2017 | 68.31 | 69.48 | 68.09 | 69.46 | 3,756,140 | +0.92(+1.34%) |
Feb 13, 2017 | 68.37 | 68.80 | 68.37 | 68.54 | 2,379,957 | +0.44(+0.65%) |
Feb 10, 2017 | 68.17 | 68.51 | 67.94 | 68.10 | 2,968,195 | +0.08(+0.12%) |
Feb 09, 2017 | 68.38 | 68.80 | 68.02 | 68.03 | 3,383,957 | -0.36(-0.52%) |
Feb 08, 2017 | 67.80 | 68.86 | 67.58 | 68.38 | 3,222,850 | +0.36(+0.53%) |
Feb 07, 2017 | 68.01 | 68.30 | 67.69 | 68.03 | 3,822,782 | -0.11(-0.17%) |
Feb 06, 2017 | 67.34 | 68.15 | 67.20 | 68.14 | 3,238,775 | +0.53(+0.78%) |
Feb 03, 2017 | 67.82 | 68.18 | 67.16 | 67.61 | 4,381,870 | -0.14(-0.21%) |
Feb 02, 2017 | 67.40 | 68.21 | 67.02 | 67.75 | 4,375,661 | -0.18(-0.27%) |
Feb 01, 2017 | 68.20 | 68.79 | 67.33 | 67.94 | 5,664,517 | +0.50(+0.74%) |
Jan 31, 2017 | 65.00 | 67.66 | 64.79 | 67.44 | 7,954,520 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.81 | 65.00 | 65.40 | 6,750,012 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 65.99 | 3,578,339 | +0.70(+1.07%) |
Jan 26, 2017 | 65.64 | 65.97 | 65.26 | 65.29 | 4,276,440 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,633 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,979 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,775 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,868 | -0.03(-0.04%) |
Jan 19, 2017 | 67.82 | 67.96 | 67.20 | 67.27 | 5,070,299 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.03 | 67.31 | 67.88 | 3,838,246 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,612,038 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.54 | 13,593,703 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,797,080 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,621 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,904 | +0.53(+0.79%) |
Jan 06, 2017 | 66.06 | 66.59 | 65.69 | 66.25 | 2,623,313 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.17 | 65.16 | 66.18 | 3,781,622 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,351 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,790 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,127 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.88 | 63.96 | 3,719,995 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,183,037 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,514,073 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,941 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,855,029 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,338 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,548 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,358,153 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.24 | 7,013,459 | -0.85(-1.41%) |
Dec 13, 2016 | 59.52 | 60.31 | 59.52 | 60.09 | 6,786,583 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,023,080 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,530 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.89 | 58.12 | 58.82 | 5,495,529 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,725 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,267 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.80 | 58.43 | 58.89 | 8,322,138 | -0.39(-0.66%) |
Dec 02, 2016 | 58.04 | 59.87 | 57.75 | 59.28 | 14,017,562 | +1.52(+2.64%) |
Dec 01, 2016 | 58.91 | 58.92 | 57.48 | 57.76 | 8,185,455 | -1.01(-1.71%) |
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,393 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.17 | 58.20 | 58.79 | 10,200,047 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,578 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,717 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,490 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.62 | 67.10 | 4,637,612 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,764 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.03 | 5,161,884 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.25 | 67.36 | 2,195,725 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.69 | 67.69 | 3,538,104 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,694 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,642 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,767 | +0.40(+0.59%) |
Nov 09, 2016 | 67.10 | 68.97 | 67.02 | 68.18 | 8,430,439 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,515 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,656 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,704 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,241 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,622 | -0.29(-0.45%) |
Nov 01, 2016 | 64.20 | 64.35 | 62.49 | 63.48 | 9,416,644 | -0.75(-1.16%) |
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,394 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,576 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,202 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,139 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,768,110 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.44 | 67.36 | 67.47 | 5,015,046 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,251 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,408 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.30 | 68.33 | 3,436,224 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,067 | +0.21(+0.31%) |
Oct 17, 2016 | 69.17 | 69.17 | 67.85 | 68.30 | 4,466,189 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,513 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,696 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.51 | 69.98 | 70.03 | 4,173,181 | -1.13(-1.59%) |
Oct 11, 2016 | 71.84 | 72.06 | 70.67 | 71.16 | 4,849,690 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.24 | 5,298,311 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.71 | 71.40 | 4,876,346 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,457 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,424 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.17 | 70.55 | 3,660,726 | +0.10(+0.14%) |
Oct 03, 2016 | 69.58 | 70.51 | 69.31 | 70.45 | 4,579,833 | +0.64(+0.92%) |
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,435 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,864 | -0.84(-1.20%) |
Sep 28, 2016 | 70.31 | 70.60 | 69.60 | 70.20 | 2,836,686 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.24 | 70.35 | 7,919,971 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,947 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,641 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,924 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,779 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,173,069 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,774 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,090 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,951 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,264 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,399 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,223 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,092 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,883 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,111 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,229 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,726 | -0.33(-0.49%) |
Sep 01, 2016 | 67.63 | 67.84 | 66.80 | 67.17 | 4,075,342 | -0.45(-0.67%) |
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,385 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,578 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,137 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.70 | 68.05 | 2,991,883 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,772 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.57 | 68.00 | 68.23 | 3,935,398 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,644 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,645 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,789 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.91 | 69.14 | 69.39 | 3,492,475 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,724 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.44 | 69.44 | 2,481,895 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.64 | 69.81 | 3,196,603 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.77 | 2,903,025 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,472 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,966 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,247 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,094 | +0.03(+0.05%) |
Aug 05, 2016 | 71.23 | 71.32 | 70.04 | 70.49 | 6,811,294 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.23 | 2,422,572 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,659 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.36 | 72.01 | 3,864,609 | +0.12(+0.17%) |
Aug 01, 2016 | 71.75 | 72.41 | 71.68 | 71.89 | 3,622,818 | +0.25(+0.35%) |
Jul 29, 2016 | 71.80 | 72.12 | 71.42 | 71.64 | 3,489,762 | -0.03(-0.05%) |
Jul 28, 2016 | 71.95 | 72.07 | 70.83 | 71.68 | 5,625,369 | -0.41(-0.56%) |
Jul 27, 2016 | 71.09 | 72.25 | 71.00 | 72.08 | 4,694,316 | +1.13(+1.60%) |
Jul 26, 2016 | 71.52 | 72.04 | 70.55 | 70.95 | 5,941,140 | +0.10(+0.13%) |
Jul 25, 2016 | 70.52 | 70.87 | 70.01 | 70.85 | 4,836,307 | +0.34(+0.48%) |
Jul 22, 2016 | 69.49 | 70.62 | 69.38 | 70.52 | 4,994,340 | +1.03(+1.48%) |
Jul 21, 2016 | 69.32 | 69.66 | 69.16 | 69.49 | 3,140,166 | +0.10(+0.15%) |
Jul 20, 2016 | 69.38 | 69.59 | 69.13 | 69.38 | 3,252,499 | +0.27(+0.39%) |
Jul 19, 2016 | 69.01 | 69.36 | 68.78 | 69.12 | 3,822,483 | +0.02(+0.03%) |
Jul 18, 2016 | 69.46 | 69.65 | 69.02 | 69.10 | 3,572,455 | -0.23(-0.34%) |
Jul 15, 2016 | 69.99 | 70.01 | 69.09 | 69.33 | 5,240,311 | -0.32(-0.46%) |
Jul 14, 2016 | 68.71 | 69.74 | 68.62 | 69.65 | 4,424,211 | +1.06(+1.55%) |
Jul 13, 2016 | 69.06 | 69.17 | 68.56 | 68.59 | 3,375,321 | -0.27(-0.39%) |
Jul 12, 2016 | 68.82 | 69.00 | 68.25 | 68.86 | 5,125,526 | +0.46(+0.67%) |
Jul 11, 2016 | 68.75 | 68.94 | 68.24 | 68.40 | 4,004,962 | -0.45(-0.65%) |
Jul 08, 2016 | 68.56 | 69.06 | 68.56 | 68.85 | 3,627,183 | +0.29(+0.43%) |
Jul 07, 2016 | 69.00 | 69.19 | 67.97 | 68.56 | 4,150,630 | -0.61(-0.87%) |
Jul 06, 2016 | 68.56 | 69.49 | 68.36 | 69.16 | 5,403,037 | +0.33(+0.48%) |
Jul 05, 2016 | 68.11 | 69.06 | 68.06 | 68.83 | 3,802,647 | +0.60(+0.87%) |
Jul 01, 2016 | 68.18 | 68.24 | 68.24 | 68.24 | 3,366,481 | +0.17(+0.25%) |
Jun 30, 2016 | 67.59 | 68.11 | 66.95 | 68.06 | 4,647,949 | +0.52(+0.77%) |
Jun 29, 2016 | 65.58 | 67.62 | 65.57 | 67.54 | 8,242,085 | +2.59(+3.99%) |
Jun 28, 2016 | 64.93 | 65.90 | 63.74 | 64.95 | 9,269,522 | +0.22(+0.35%) |
Jun 27, 2016 | 64.01 | 64.88 | 63.27 | 64.73 | 8,860,702 | +0.48(+0.75%) |
Jun 24, 2016 | 62.62 | 64.93 | 62.12 | 64.24 | 12,115,510 | +0.34(+0.53%) |
Jun 23, 2016 | 63.60 | 63.91 | 63.27 | 63.91 | 3,459,211 | +0.75(+1.19%) |
Jun 22, 2016 | 62.66 | 63.88 | 62.66 | 63.15 | 5,103,531 | +0.43(+0.69%) |
Jun 21, 2016 | 63.70 | 63.78 | 62.69 | 62.72 | 6,942,188 | -0.61(-0.97%) |
Jun 20, 2016 | 64.35 | 64.56 | 63.28 | 63.33 | 4,211,686 | -0.50(-0.79%) |
Jun 17, 2016 | 64.52 | 64.89 | 63.50 | 63.84 | 7,642,065 | -0.34(-0.53%) |
Jun 16, 2016 | 63.50 | 64.36 | 63.05 | 64.17 | 5,540,858 | +0.47(+0.73%) |
Jun 15, 2016 | 64.59 | 64.73 | 63.62 | 63.71 | 3,944,204 | -0.53(-0.82%) |
Jun 14, 2016 | 63.56 | 64.28 | 63.14 | 64.23 | 4,271,537 | +0.40(+0.62%) |
Jun 13, 2016 | 64.03 | 64.80 | 63.67 | 63.84 | 4,358,560 | -0.08(-0.12%) |
Jun 10, 2016 | 64.03 | 64.12 | 63.24 | 63.91 | 4,771,795 | -0.41(-0.64%) |
Jun 09, 2016 | 64.62 | 65.29 | 64.16 | 64.33 | 3,193,925 | -0.41(-0.64%) |
Jun 08, 2016 | 64.53 | 64.90 | 64.30 | 64.74 | 3,696,561 | +0.18(+0.28%) |
Jun 07, 2016 | 64.49 | 64.86 | 64.40 | 64.56 | 3,358,679 | -0.12(-0.19%) |
Jun 06, 2016 | 64.92 | 65.25 | 64.13 | 64.68 | 3,764,882 | -0.24(-0.37%) |
Jun 03, 2016 | 65.25 | 65.34 | 64.17 | 64.93 | 6,154,187 | -0.29(-0.45%) |
Jun 02, 2016 | 65.01 | 65.41 | 64.73 | 65.22 | 3,739,139 | +0.45(+0.69%) |
Jun 01, 2016 | 64.73 | 65.20 | 64.54 | 64.77 | 2,834,992 | -0.08(-0.12%) |
May 31, 2016 | 64.83 | 65.37 | 64.57 | 64.85 | 5,135,762 | +0.03(+0.05%) |
May 27, 2016 | 65.27 | 64.81 | 64.81 | 64.81 | 3,757,440 | -0.46(-0.70%) |
May 26, 2016 | 64.48 | 65.34 | 64.19 | 65.27 | 3,071,400 | +0.85(+1.31%) |
May 25, 2016 | 65.24 | 65.25 | 64.35 | 64.42 | 5,347,447 | -0.39(-0.60%) |
May 24, 2016 | 64.43 | 64.99 | 64.27 | 64.81 | 4,294,927 | +0.79(+1.23%) |
May 23, 2016 | 64.82 | 64.94 | 63.89 | 64.03 | 5,138,606 | -0.63(-0.98%) |
May 20, 2016 | 64.64 | 65.29 | 64.54 | 64.66 | 5,425,494 | +0.43(+0.67%) |
May 19, 2016 | 64.93 | 65.02 | 63.73 | 64.22 | 5,610,224 | -1.75(-2.65%) |
May 18, 2016 | 66.03 | 66.42 | 65.35 | 65.97 | 5,397,377 | -0.05(-0.08%) |
May 17, 2016 | 67.60 | 68.03 | 65.27 | 66.02 | 8,276,577 | -1.64(-2.43%) |
May 16, 2016 | 65.67 | 67.82 | 65.67 | 67.66 | 5,299,259 | +1.69(+2.57%) |
May 13, 2016 | 65.53 | 66.59 | 65.31 | 65.97 | 4,199,609 | +0.32(+0.49%) |
May 12, 2016 | 66.31 | 66.50 | 65.13 | 65.65 | 4,722,814 | -0.30(-0.46%) |
May 11, 2016 | 65.66 | 66.60 | 65.55 | 65.95 | 4,299,831 | -0.05(-0.08%) |
May 10, 2016 | 65.50 | 66.22 | 65.29 | 66.01 | 5,085,358 | +1.11(+1.71%) |
May 09, 2016 | 64.20 | 65.16 | 64.19 | 64.90 | 3,451,376 | +0.85(+1.33%) |
May 06, 2016 | 64.15 | 64.35 | 62.97 | 64.05 | 4,888,369 | -0.58(-0.89%) |
May 05, 2016 | 64.15 | 64.73 | 64.00 | 64.62 | 4,014,176 | +0.34(+0.53%) |
May 04, 2016 | 64.54 | 64.92 | 64.07 | 64.28 | 4,864,985 | -1.18(-1.81%) |
May 03, 2016 | 65.54 | 65.81 | 64.90 | 65.46 | 3,809,560 | -0.43(-0.65%) |
May 02, 2016 | 65.21 | 66.18 | 65.09 | 65.89 | 4,160,609 | +1.05(+1.62%) |
Apr 29, 2016 | 65.69 | 65.69 | 64.48 | 64.85 | 3,944,591 | -0.80(-1.22%) |
Apr 28, 2016 | 65.35 | 65.82 | 64.97 | 65.64 | 5,105,096 | -0.04(-0.07%) |
Apr 27, 2016 | 65.70 | 66.25 | 65.10 | 65.69 | 4,298,948 | +0.21(+0.31%) |
Apr 26, 2016 | 65.78 | 67.22 | 65.33 | 65.48 | 6,228,879 | -1.43(-2.14%) |
Apr 25, 2016 | 66.50 | 66.97 | 66.24 | 66.92 | 4,387,162 | +0.09(+0.14%) |
Apr 22, 2016 | 66.19 | 66.92 | 66.05 | 66.82 | 3,141,528 | +0.39(+0.59%) |
Apr 21, 2016 | 66.25 | 67.05 | 66.03 | 66.43 | 3,827,953 | +0.25(+0.38%) |
Apr 20, 2016 | 66.35 | 66.77 | 65.74 | 66.18 | 4,716,471 | -0.15(-0.22%) |
Apr 19, 2016 | 66.61 | 67.40 | 65.80 | 66.32 | 4,448,898 | +0.03(+0.04%) |
Apr 18, 2016 | 64.89 | 66.33 | 64.55 | 66.30 | 4,762,938 | +1.45(+2.24%) |
Apr 15, 2016 | 64.92 | 65.46 | 64.47 | 64.85 | 3,502,969 | -0.09(-0.13%) |
Apr 14, 2016 | 64.65 | 65.10 | 64.22 | 64.93 | 3,519,976 | +0.40(+0.63%) |
Apr 13, 2016 | 64.16 | 64.59 | 63.60 | 64.53 | 2,727,320 | +0.51(+0.79%) |
Apr 12, 2016 | 63.34 | 64.64 | 63.13 | 64.02 | 3,319,338 | +0.53(+0.84%) |
Apr 11, 2016 | 63.94 | 64.17 | 63.36 | 63.49 | 3,903,201 | -0.38(-0.59%) |
Apr 08, 2016 | 64.63 | 64.63 | 63.41 | 63.87 | 3,756,723 | -0.17(-0.27%) |
Apr 07, 2016 | 63.97 | 64.53 | 63.40 | 64.04 | 4,337,656 | -0.15(-0.23%) |
Apr 06, 2016 | 62.50 | 64.44 | 62.50 | 64.19 | 6,603,090 | +1.48(+2.35%) |
Apr 05, 2016 | 62.49 | 63.23 | 62.23 | 62.71 | 4,183,533 | -0.12(-0.19%) |
Apr 04, 2016 | 63.16 | 63.35 | 62.58 | 62.83 | 3,257,014 | -0.21(-0.33%) |