Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.11 | 63.31 | 63.07 | 63.22 | 17,768 | +0.08(+0.13%) |
Apr 27, 2017 | 63.30 | 63.30 | 63.00 | 63.14 | 20,692 | -0.31(-0.49%) |
Apr 26, 2017 | 63.29 | 63.53 | 63.08 | 63.45 | 48,107 | +0.06(+0.09%) |
Apr 25, 2017 | 63.57 | 63.68 | 63.31 | 63.39 | 73,630 | -0.71(-1.11%) |
Apr 24, 2017 | 63.69 | 64.16 | 63.66 | 64.10 | 32,723 | -0.34(-0.53%) |
Apr 21, 2017 | 64.45 | 64.49 | 64.14 | 64.44 | 29,504 | -0.02(-0.03%) |
Apr 20, 2017 | 64.47 | 64.59 | 64.17 | 64.46 | 37,368 | +0.14(+0.22%) |
Apr 19, 2017 | 64.70 | 64.70 | 64.17 | 64.32 | 28,359 | -0.58(-0.89%) |
Apr 18, 2017 | 65.00 | 65.00 | 64.44 | 64.90 | 23,386 | -0.04(-0.06%) |
Apr 17, 2017 | 65.16 | 65.33 | 64.83 | 64.94 | 42,206 | -0.18(-0.28%) |
Apr 13, 2017 | 65.22 | 65.22 | 64.91 | 65.12 | 26,597 | +0.23(+0.35%) |
Apr 12, 2017 | 64.51 | 64.90 | 64.36 | 64.89 | 41,534 | +0.44(+0.68%) |
Apr 11, 2017 | 63.91 | 64.55 | 63.85 | 64.45 | 33,843 | +1.07(+1.69%) |
Apr 10, 2017 | 63.16 | 63.47 | 63.02 | 63.38 | 27,786 | -0.21(-0.33%) |
Apr 07, 2017 | 64.30 | 64.40 | 63.49 | 63.59 | 38,497 | -0.21(-0.33%) |
Apr 06, 2017 | 63.76 | 63.84 | 63.67 | 63.80 | 44,134 | -0.21(-0.33%) |
Apr 05, 2017 | 63.68 | 64.01 | 63.49 | 64.01 | 23,878 | +0.01(+0.02%) |
Apr 04, 2017 | 64.02 | 64.09 | 63.86 | 64.00 | 36,536 | +0.21(+0.33%) |
Apr 03, 2017 | 63.53 | 63.81 | 63.49 | 63.79 | 32,679 | +0.19(+0.30%) |
Mar 31, 2017 | 63.54 | 63.73 | 63.47 | 63.60 | 213,997 | +0.27(+0.43%) |
Mar 30, 2017 | 63.54 | 63.79 | 63.31 | 63.33 | 30,238 | -0.42(-0.66%) |
Mar 29, 2017 | 63.59 | 63.75 | 63.54 | 63.75 | 21,448 | +0.22(+0.35%) |
Mar 28, 2017 | 63.86 | 63.88 | 63.39 | 63.53 | 39,178 | -0.20(-0.31%) |
Mar 27, 2017 | 63.99 | 64.01 | 63.57 | 63.73 | 22,280 | +0.50(+0.79%) |
Mar 24, 2017 | 63.07 | 63.41 | 62.98 | 63.23 | 16,023 | +0.27(+0.43%) |
Mar 23, 2017 | 63.22 | 63.22 | 62.82 | 62.96 | 24,722 | +0.07(+0.11%) |
Mar 22, 2017 | 62.95 | 63.02 | 62.82 | 62.89 | 60,166 | +0.08(+0.13%) |
Mar 21, 2017 | 62.52 | 62.91 | 62.52 | 62.81 | 43,530 | +0.46(+0.74%) |
Mar 20, 2017 | 62.27 | 62.38 | 62.13 | 62.35 | 14,272 | +0.24(+0.38%) |
Mar 17, 2017 | 62.06 | 62.16 | 62.00 | 62.11 | 14,154 | +0.25(+0.40%) |
Mar 16, 2017 | 62.22 | 62.22 | 61.80 | 61.86 | 12,264 | +0.18(+0.29%) |
Mar 15, 2017 | 60.51 | 61.71 | 60.32 | 61.68 | 39,938 | +1.28(+2.12%) |
Mar 14, 2017 | 60.64 | 60.87 | 60.36 | 60.40 | 21,301 | -0.33(-0.54%) |
Mar 13, 2017 | 60.76 | 60.86 | 60.69 | 60.73 | 21,010 | -0.06(-0.10%) |
Mar 10, 2017 | 60.68 | 60.79 | 60.46 | 60.79 | 17,884 | +0.22(+0.36%) |
Mar 09, 2017 | 61.09 | 61.11 | 60.57 | 60.57 | 18,409 | -0.65(-1.06%) |
Mar 08, 2017 | 61.38 | 61.46 | 61.18 | 61.22 | 17,988 | -0.56(-0.91%) |
Mar 07, 2017 | 62.00 | 62.05 | 61.75 | 61.78 | 38,730 | -0.69(-1.10%) |
Mar 06, 2017 | 62.80 | 62.80 | 62.40 | 62.47 | 17,073 | -0.49(-0.78%) |
Mar 03, 2017 | 62.48 | 63.02 | 62.24 | 62.96 | 27,170 | +0.23(+0.37%) |
Mar 02, 2017 | 63.45 | 63.66 | 62.59 | 62.73 | 27,940 | -1.23(-1.92%) |
Mar 01, 2017 | 63.57 | 64.09 | 63.51 | 63.96 | 20,789 | +0.02(+0.03%) |
Feb 28, 2017 | 64.21 | 64.37 | 63.84 | 63.94 | 25,406 | +0.02(+0.03%) |
Feb 27, 2017 | 64.31 | 64.65 | 63.91 | 63.92 | 31,752 | -0.25(-0.39%) |
Feb 24, 2017 | 64.21 | 64.22 | 63.97 | 64.17 | 17,723 | +0.51(+0.80%) |
Feb 23, 2017 | 63.71 | 63.74 | 63.51 | 63.66 | 23,712 | +0.51(+0.81%) |
Feb 22, 2017 | 63.17 | 63.23 | 62.90 | 63.15 | 26,043 | -0.01(-0.02%) |
Feb 21, 2017 | 62.83 | 63.33 | 62.61 | 63.16 | 39,417 | -0.04(-0.06%) |
Feb 17, 2017 | 63.20 | 63.20 | 63.20 | 0 | -0.30(-0.47%) | |
Feb 16, 2017 | 63.43 | 63.56 | 63.36 | 63.50 | 155,762 | +0.36(+0.57%) |
Feb 15, 2017 | 62.54 | 63.14 | 62.50 | 63.14 | 22,854 | +0.31(+0.49%) |
Feb 14, 2017 | 63.19 | 63.19 | 62.44 | 62.83 | 152,416 | +0.20(+0.32%) |
Feb 13, 2017 | 62.74 | 62.74 | 62.37 | 62.63 | 26,254 | -0.45(-0.71%) |
Feb 10, 2017 | 62.47 | 63.22 | 62.47 | 63.08 | 43,155 | +0.45(+0.72%) |
Feb 09, 2017 | 63.15 | 63.28 | 62.60 | 62.63 | 69,446 | -0.38(-0.60%) |
Feb 08, 2017 | 63.12 | 63.24 | 62.79 | 63.01 | 35,115 | +0.33(+0.53%) |
Feb 07, 2017 | 62.70 | 62.93 | 62.63 | 62.68 | 49,155 | -0.24(-0.38%) |
Feb 06, 2017 | 62.63 | 62.92 | 62.42 | 62.92 | 16,497 | +0.95(+1.53%) |
Feb 03, 2017 | 61.74 | 62.08 | 61.70 | 61.97 | 20,689 | +0.04(+0.06%) |
Feb 02, 2017 | 62.31 | 62.36 | 61.81 | 61.93 | 21,002 | +0.16(+0.25%) |
Feb 01, 2017 | 61.58 | 61.97 | 61.35 | 61.77 | 59,574 | -0.11(-0.17%) |
Jan 31, 2017 | 61.78 | 61.96 | 61.69 | 61.88 | 28,463 | +1.05(+1.73%) |
Jan 30, 2017 | 60.70 | 60.99 | 60.70 | 60.83 | 24,771 | +0.19(+0.31%) |
Jan 27, 2017 | 60.05 | 60.71 | 60.00 | 60.64 | 58,618 | +0.49(+0.81%) |
Jan 26, 2017 | 60.18 | 60.36 | 59.95 | 60.15 | 15,112 | -0.58(-0.96%) |
Jan 25, 2017 | 60.72 | 60.89 | 60.50 | 60.73 | 23,972 | -0.79(-1.28%) |
Jan 24, 2017 | 61.70 | 61.91 | 61.37 | 61.52 | 23,264 | -0.13(-0.21%) |
Jan 23, 2017 | 61.58 | 61.73 | 61.40 | 61.65 | 57,213 | +0.31(+0.51%) |
Jan 20, 2017 | 60.99 | 61.61 | 60.84 | 61.34 | 84,687 | +0.40(+0.66%) |
Jan 19, 2017 | 60.61 | 61.00 | 60.37 | 60.94 | 40,628 | -0.04(-0.07%) |
Jan 18, 2017 | 61.45 | 61.63 | 60.92 | 60.98 | 47,407 | -0.50(-0.81%) |
Jan 17, 2017 | 61.57 | 61.57 | 61.32 | 61.48 | 44,845 | +0.83(+1.36%) |
Jan 13, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.14(+0.23%) | |
Jan 12, 2017 | 60.88 | 61.00 | 60.50 | 60.52 | 16,032 | +0.22(+0.36%) |
Jan 11, 2017 | 60.04 | 60.67 | 59.68 | 60.30 | 22,088 | +0.00(+0.00%) |
Jan 10, 2017 | 60.15 | 60.43 | 60.15 | 60.30 | 11,623 | +0.38(+0.63%) |
Jan 09, 2017 | 59.88 | 60.14 | 59.72 | 59.92 | 46,056 | +0.42(+0.71%) |
Jan 06, 2017 | 59.40 | 59.70 | 59.36 | 59.50 | 28,090 | -0.26(-0.44%) |
Jan 05, 2017 | 59.64 | 60.00 | 59.64 | 59.76 | 33,721 | +0.79(+1.34%) |
Jan 04, 2017 | 58.93 | 59.19 | 58.84 | 58.97 | 15,634 | +0.44(+0.75%) |
Jan 03, 2017 | 58.08 | 58.89 | 57.99 | 58.53 | 83,059 | +0.97(+1.69%) |
Dec 30, 2016 | 57.56 | 57.56 | 57.56 | 0 | -0.42(-0.72%) | |
Dec 29, 2016 | 57.58 | 58.12 | 57.47 | 57.98 | 77,941 | +0.43(+0.75%) |
Dec 28, 2016 | 57.11 | 57.56 | 57.11 | 57.55 | 35,236 | +0.25(+0.44%) |
Dec 27, 2016 | 56.96 | 57.44 | 56.96 | 57.30 | 53,480 | +0.60(+1.06%) |
Dec 23, 2016 | 56.70 | 56.70 | 56.70 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 56.89 | 57.07 | 56.66 | 56.72 | 39,429 | -0.23(-0.41%) |
Dec 21, 2016 | 57.30 | 57.31 | 56.90 | 56.95 | 46,945 | -0.22(-0.38%) |
Dec 20, 2016 | 56.57 | 57.20 | 56.52 | 57.17 | 65,920 | -0.23(-0.40%) |
Dec 19, 2016 | 57.57 | 57.57 | 57.25 | 57.40 | 124,936 | -0.04(-0.07%) |
Dec 16, 2016 | 57.28 | 57.84 | 56.97 | 57.44 | 135,386 | +0.40(+0.70%) |
Dec 15, 2016 | 57.53 | 57.53 | 56.86 | 57.04 | 225,267 | -1.53(-2.61%) |
Dec 14, 2016 | 59.63 | 60.68 | 58.48 | 58.57 | 39,665 | -0.73(-1.23%) |
Dec 13, 2016 | 59.44 | 59.52 | 58.99 | 59.30 | 35,041 | -0.15(-0.25%) |
Dec 12, 2016 | 59.60 | 59.72 | 59.41 | 59.45 | 91,272 | +0.33(+0.56%) |
Dec 09, 2016 | 59.67 | 59.67 | 59.05 | 59.12 | 16,854 | -0.66(-1.10%) |
Dec 08, 2016 | 59.81 | 59.93 | 59.61 | 59.78 | 22,336 | -0.17(-0.28%) |
Dec 07, 2016 | 60.06 | 60.28 | 59.94 | 59.95 | 61,821 | +0.59(+0.99%) |
Dec 06, 2016 | 59.49 | 59.80 | 59.35 | 59.36 | 24,812 | -0.14(-0.24%) |
Dec 05, 2016 | 59.21 | 59.80 | 58.87 | 59.50 | 64,582 | -0.06(-0.10%) |
Dec 02, 2016 | 59.41 | 59.77 | 59.31 | 59.56 | 27,764 | +0.29(+0.49%) |
Dec 01, 2016 | 58.95 | 59.55 | 58.76 | 59.27 | 128,439 | -0.11(-0.19%) |
Nov 30, 2016 | 59.84 | 59.86 | 59.30 | 59.38 | 48,987 | -0.62(-1.03%) |
Nov 29, 2016 | 59.61 | 60.10 | 59.61 | 60.00 | 28,471 | -0.09(-0.15%) |
Nov 28, 2016 | 59.75 | 60.10 | 59.60 | 60.09 | 27,879 | +0.66(+1.11%) |
Nov 25, 2016 | 59.77 | 59.80 | 59.34 | 59.43 | 22,810 | -0.16(-0.27%) |
Nov 23, 2016 | 59.59 | 59.59 | 59.59 | 0 | -1.07(-1.76%) | |
Nov 22, 2016 | 60.67 | 60.83 | 60.46 | 60.66 | 23,115 | +0.22(+0.36%) |
Nov 21, 2016 | 60.59 | 60.70 | 60.33 | 60.44 | 51,958 | +0.15(+0.25%) |
Nov 18, 2016 | 60.44 | 60.49 | 60.04 | 60.29 | 68,990 | -0.27(-0.45%) |
Nov 17, 2016 | 61.32 | 61.44 | 60.51 | 60.56 | 36,635 | -0.63(-1.03%) |
Nov 16, 2016 | 61.50 | 61.50 | 61.09 | 61.19 | 16,523 | -0.15(-0.24%) |
Nov 15, 2016 | 60.99 | 61.37 | 60.88 | 61.34 | 36,696 | +0.61(+1.00%) |
Nov 14, 2016 | 60.86 | 61.16 | 60.28 | 60.73 | 81,935 | -0.71(-1.16%) |
Nov 11, 2016 | 63.58 | 63.58 | 61.10 | 61.44 | 78,485 | -2.31(-3.62%) |
Nov 10, 2016 | 64.39 | 64.39 | 63.66 | 63.75 | 38,392 | -0.40(-0.62%) |
Nov 09, 2016 | 65.60 | 65.60 | 64.00 | 64.15 | 37,027 | +0.10(+0.16%) |
Nov 08, 2016 | 64.19 | 64.77 | 63.95 | 64.05 | 21,831 | +0.01(+0.02%) |
Nov 07, 2016 | 64.13 | 64.13 | 63.75 | 64.04 | 23,217 | -0.74(-1.14%) |
Nov 04, 2016 | 64.78 | 64.83 | 64.58 | 64.78 | 62,474 | +0.21(+0.33%) |
Nov 03, 2016 | 64.19 | 64.64 | 64.15 | 64.57 | 16,817 | -0.10(-0.16%) |
Nov 02, 2016 | 64.74 | 65.20 | 64.64 | 64.67 | 53,706 | +0.46(+0.72%) |
Nov 01, 2016 | 64.24 | 64.50 | 64.12 | 64.21 | 17,084 | +0.87(+1.37%) |
Oct 31, 2016 | 63.13 | 63.34 | 63.03 | 63.34 | 23,090 | +0.19(+0.30%) |
Oct 28, 2016 | 62.93 | 63.53 | 62.70 | 63.15 | 15,115 | +0.40(+0.64%) |
Oct 27, 2016 | 62.80 | 62.80 | 62.62 | 62.75 | 11,120 | +0.06(+0.10%) |
Oct 26, 2016 | 63.03 | 63.10 | 62.61 | 62.69 | 14,829 | -0.47(-0.75%) |
Oct 25, 2016 | 62.82 | 63.25 | 62.82 | 63.16 | 14,867 | +0.60(+0.96%) |
Oct 24, 2016 | 63.11 | 63.11 | 62.36 | 62.56 | 16,170 | +0.07(+0.11%) |
Oct 21, 2016 | 62.49 | 62.51 | 62.33 | 62.49 | 15,505 | -0.05(-0.08%) |
Oct 20, 2016 | 62.92 | 62.92 | 62.40 | 62.54 | 14,099 | -0.24(-0.39%) |
Oct 19, 2016 | 62.91 | 62.99 | 62.74 | 62.78 | 23,494 | +0.17(+0.27%) |
Oct 18, 2016 | 62.49 | 62.76 | 62.35 | 62.61 | 24,368 | +0.47(+0.76%) |
Oct 17, 2016 | 62.05 | 62.22 | 62.05 | 62.14 | 15,477 | +0.05(+0.08%) |
Oct 14, 2016 | 62.06 | 62.44 | 61.96 | 62.09 | 16,657 | -0.26(-0.42%) |
Oct 13, 2016 | 62.33 | 62.45 | 62.17 | 62.35 | 27,373 | +0.02(+0.04%) |
Oct 12, 2016 | 62.34 | 63.49 | 62.09 | 62.33 | 13,546 | +0.11(+0.18%) |
Oct 11, 2016 | 62.60 | 62.60 | 62.22 | 62.22 | 17,858 | -0.51(-0.82%) |
Oct 10, 2016 | 62.78 | 62.90 | 62.66 | 62.73 | 11,773 | +0.26(+0.42%) |
Oct 07, 2016 | 62.83 | 62.91 | 61.69 | 62.47 | 15,903 | +0.25(+0.40%) |
Oct 06, 2016 | 62.37 | 62.43 | 61.93 | 62.22 | 52,412 | -0.96(-1.52%) |
Oct 05, 2016 | 63.61 | 63.61 | 62.85 | 63.18 | 57,976 | -0.29(-0.46%) |
Oct 04, 2016 | 65.00 | 65.00 | 63.38 | 63.47 | 146,466 | -2.48(-3.76%) |
Oct 03, 2016 | 66.32 | 66.36 | 65.79 | 65.95 | 58,981 | -0.70(-1.05%) |
Sep 30, 2016 | 67.51 | 67.51 | 66.45 | 66.65 | 20,092 | +0.02(+0.03%) |
Sep 29, 2016 | 66.53 | 66.81 | 66.40 | 66.63 | 10,882 | -0.12(-0.19%) |
Sep 28, 2016 | 66.55 | 66.86 | 66.48 | 66.75 | 12,735 | -0.03(-0.04%) |
Sep 27, 2016 | 66.97 | 66.97 | 66.53 | 66.78 | 18,941 | -0.48(-0.71%) |
Sep 26, 2016 | 67.74 | 67.79 | 67.26 | 67.26 | 23,356 | -0.51(-0.76%) |
Sep 23, 2016 | 67.93 | 68.03 | 67.64 | 67.77 | 25,260 | -0.20(-0.29%) |
Sep 22, 2016 | 68.13 | 68.34 | 67.95 | 67.97 | 38,211 | +0.17(+0.25%) |
Sep 21, 2016 | 67.22 | 67.81 | 67.11 | 67.80 | 26,193 | +1.36(+2.05%) |
Sep 20, 2016 | 66.29 | 66.61 | 66.17 | 66.44 | 34,935 | +0.10(+0.14%) |
Sep 19, 2016 | 66.53 | 66.53 | 66.33 | 66.34 | 37,241 | +0.57(+0.87%) |
Sep 16, 2016 | 65.54 | 65.78 | 65.53 | 65.77 | 104,892 | -0.26(-0.39%) |
Sep 15, 2016 | 66.14 | 66.37 | 65.71 | 66.03 | 15,539 | -0.25(-0.38%) |
Sep 14, 2016 | 66.22 | 66.49 | 66.21 | 66.28 | 17,337 | +0.22(+0.33%) |
Sep 13, 2016 | 66.54 | 66.54 | 65.88 | 66.06 | 15,048 | -0.69(-1.03%) |
Sep 12, 2016 | 66.33 | 66.80 | 66.08 | 66.75 | 19,714 | -0.07(-0.10%) |
Sep 09, 2016 | 67.44 | 67.44 | 66.82 | 66.82 | 97,147 | -0.93(-1.37%) |
Sep 08, 2016 | 68.18 | 68.32 | 67.64 | 67.75 | 19,211 | -0.44(-0.65%) |
Sep 07, 2016 | 68.64 | 68.64 | 68.11 | 68.19 | 45,215 | -0.53(-0.77%) |
Sep 06, 2016 | 67.81 | 68.80 | 67.70 | 68.72 | 13,772 | +1.65(+2.46%) |
Sep 02, 2016 | 66.80 | 67.07 | 67.07 | 67.07 | 18,300 | +1.06(+1.61%) |
Sep 01, 2016 | 65.62 | 66.05 | 65.21 | 66.01 | 21,880 | +0.36(+0.55%) |
Aug 31, 2016 | 65.61 | 65.84 | 65.61 | 65.65 | 14,497 | -0.11(-0.17%) |
Aug 30, 2016 | 66.25 | 66.25 | 65.72 | 65.76 | 22,749 | -0.75(-1.13%) |
Aug 29, 2016 | 66.14 | 66.63 | 66.14 | 66.51 | 32,106 | +0.26(+0.40%) |
Aug 26, 2016 | 66.66 | 67.29 | 66.19 | 66.25 | 28,751 | +0.04(+0.06%) |
Aug 25, 2016 | 66.25 | 66.34 | 65.96 | 66.21 | 25,509 | -0.01(-0.02%) |
Aug 24, 2016 | 66.65 | 66.65 | 66.19 | 66.22 | 30,444 | -0.95(-1.41%) |
Aug 23, 2016 | 67.46 | 67.47 | 67.15 | 67.17 | 21,817 | +0.01(+0.02%) |
Aug 22, 2016 | 67.35 | 67.35 | 67.04 | 67.16 | 19,025 | -0.64(-0.94%) |
Aug 19, 2016 | 67.93 | 68.17 | 67.79 | 67.79 | 22,750 | -0.88(-1.28%) |
Aug 18, 2016 | 68.52 | 68.76 | 68.48 | 68.67 | 27,375 | +0.38(+0.55%) |
Aug 17, 2016 | 68.23 | 68.47 | 67.73 | 68.30 | 39,075 | -0.15(-0.22%) |
Aug 16, 2016 | 68.27 | 68.74 | 68.24 | 68.44 | 28,813 | +0.22(+0.32%) |
Aug 15, 2016 | 68.07 | 68.34 | 68.03 | 68.23 | 17,206 | +0.27(+0.39%) |
Aug 12, 2016 | 69.11 | 69.12 | 67.90 | 67.96 | 31,754 | -0.42(-0.61%) |
Aug 11, 2016 | 69.15 | 69.28 | 68.33 | 68.38 | 45,858 | -0.88(-1.27%) |
Aug 10, 2016 | 69.61 | 69.63 | 69.15 | 69.26 | 46,774 | +0.77(+1.12%) |
Aug 09, 2016 | 68.44 | 68.53 | 68.32 | 68.49 | 21,007 | +0.30(+0.44%) |
Aug 08, 2016 | 68.16 | 68.36 | 68.13 | 68.19 | 23,622 | +0.01(+0.01%) |
Aug 05, 2016 | 68.73 | 68.73 | 68.16 | 68.18 | 24,863 | -1.51(-2.17%) |
Aug 04, 2016 | 69.71 | 69.90 | 69.64 | 69.69 | 34,980 | -0.02(-0.03%) |
Aug 03, 2016 | 69.96 | 69.96 | 69.59 | 69.71 | 77,527 | -0.47(-0.67%) |
Aug 02, 2016 | 70.26 | 70.35 | 70.12 | 70.18 | 107,565 | +0.55(+0.79%) |
Aug 01, 2016 | 69.49 | 69.75 | 69.42 | 69.63 | 24,609 | +0.13(+0.19%) |
Jul 29, 2016 | 69.12 | 69.54 | 68.78 | 69.50 | 39,190 | +0.75(+1.09%) |
Jul 28, 2016 | 69.03 | 69.05 | 68.46 | 68.75 | 24,446 | -0.22(-0.32%) |
Jul 27, 2016 | 68.10 | 68.98 | 67.89 | 68.97 | 29,374 | +1.58(+2.34%) |
Jul 26, 2016 | 67.45 | 67.45 | 67.33 | 67.39 | 14,603 | +0.39(+0.58%) |
Jul 25, 2016 | 66.96 | 67.45 | 66.74 | 67.00 | 19,654 | -0.42(-0.62%) |
Jul 22, 2016 | 67.50 | 67.55 | 67.24 | 67.42 | 20,245 | -0.56(-0.82%) |
Jul 21, 2016 | 66.87 | 68.01 | 66.87 | 67.98 | 27,891 | +1.24(+1.86%) |
Jul 20, 2016 | 66.80 | 67.17 | 66.70 | 66.74 | 37,877 | -1.11(-1.64%) |
Jul 19, 2016 | 67.73 | 67.94 | 67.64 | 67.85 | 34,461 | -0.10(-0.15%) |
Jul 18, 2016 | 67.69 | 67.95 | 67.67 | 67.95 | 27,988 | +0.08(+0.12%) |
Jul 15, 2016 | 67.75 | 68.02 | 67.70 | 67.87 | 33,057 | -0.44(-0.64%) |
Jul 14, 2016 | 67.75 | 68.31 | 67.63 | 68.31 | 80,611 | -0.33(-0.48%) |
Jul 13, 2016 | 68.48 | 68.64 | 68.19 | 68.64 | 106,246 | +0.83(+1.22%) |
Jul 12, 2016 | 68.58 | 68.59 | 67.61 | 67.81 | 50,159 | -0.94(-1.37%) |
Jul 11, 2016 | 68.73 | 69.00 | 68.64 | 68.75 | 45,723 | -0.22(-0.32%) |
Jul 08, 2016 | 68.38 | 68.97 | 68.11 | 68.97 | 154,752 | +0.83(+1.21%) |
Jul 07, 2016 | 68.34 | 68.34 | 67.68 | 68.14 | 29,356 | -0.55(-0.80%) |
Jul 06, 2016 | 68.52 | 68.95 | 68.39 | 68.69 | 34,350 | +0.44(+0.65%) |
Jul 05, 2016 | 67.90 | 68.28 | 67.59 | 68.25 | 56,940 | +0.67(+0.99%) |
Jul 01, 2016 | 66.74 | 67.58 | 67.58 | 67.58 | 130,700 | +1.80(+2.74%) |
Jun 30, 2016 | 65.13 | 65.81 | 65.05 | 65.78 | 52,721 | +0.71(+1.09%) |
Jun 29, 2016 | 64.95 | 65.34 | 64.95 | 65.07 | 26,602 | +0.93(+1.46%) |
Jun 28, 2016 | 64.13 | 64.29 | 63.93 | 64.14 | 57,181 | -0.25(-0.39%) |
Jun 27, 2016 | 64.39 | 64.48 | 63.98 | 64.39 | 35,073 | +0.23(+0.36%) |
Jun 24, 2016 | 64.55 | 64.55 | 63.81 | 64.16 | 27,124 | +2.12(+3.42%) |
Jun 23, 2016 | 62.01 | 62.25 | 62.01 | 62.04 | 18,613 | -0.06(-0.09%) |
Jun 22, 2016 | 62.09 | 62.27 | 62.03 | 62.10 | 16,633 | +0.09(+0.14%) |
Jun 21, 2016 | 62.34 | 62.34 | 61.92 | 62.01 | 15,595 | -1.05(-1.66%) |
Jun 20, 2016 | 62.58 | 63.06 | 62.58 | 63.06 | 38,917 | -0.02(-0.03%) |
Jun 17, 2016 | 62.91 | 63.11 | 62.52 | 63.08 | 19,587 | +0.83(+1.33%) |
Jun 16, 2016 | 63.90 | 63.97 | 62.24 | 62.25 | 15,519 | -0.85(-1.35%) |
Jun 15, 2016 | 62.77 | 63.24 | 62.67 | 63.10 | 16,415 | +0.43(+0.69%) |
Jun 14, 2016 | 62.90 | 62.90 | 62.49 | 62.67 | 50,723 | -0.13(-0.21%) |
Jun 13, 2016 | 62.79 | 62.87 | 62.57 | 62.80 | 21,317 | +0.34(+0.54%) |
Jun 10, 2016 | 62.45 | 62.62 | 62.06 | 62.46 | 20,571 | +0.05(+0.08%) |
Jun 09, 2016 | 61.94 | 62.48 | 61.94 | 62.41 | 12,590 | +0.47(+0.76%) |
Jun 08, 2016 | 61.90 | 61.97 | 61.73 | 61.94 | 8,476 | +1.27(+2.09%) |
Jun 07, 2016 | 60.36 | 60.76 | 60.36 | 60.67 | 13,904 | -0.11(-0.18%) |
Jun 06, 2016 | 60.70 | 60.79 | 60.48 | 60.78 | 9,159 | +0.25(+0.41%) |
Jun 03, 2016 | 60.36 | 60.53 | 60.31 | 60.53 | 11,050 | +1.52(+2.58%) |
Jun 02, 2016 | 59.11 | 59.11 | 58.96 | 59.01 | 9,439 | -0.08(-0.14%) |
Jun 01, 2016 | 59.18 | 59.22 | 58.90 | 59.09 | 8,311 | -0.19(-0.32%) |
May 31, 2016 | 59.17 | 59.36 | 59.11 | 59.28 | 5,511 | +0.06(+0.10%) |
May 27, 2016 | 59.71 | 59.22 | 59.22 | 59.22 | 12,200 | -0.59(-0.99%) |
May 26, 2016 | 60.40 | 60.40 | 59.69 | 59.81 | 19,012 | -0.02(-0.03%) |
May 25, 2016 | 59.70 | 59.85 | 59.59 | 59.83 | 18,314 | -0.03(-0.05%) |
May 24, 2016 | 60.32 | 60.35 | 59.85 | 59.86 | 21,668 | -0.96(-1.58%) |
May 23, 2016 | 60.62 | 60.95 | 60.62 | 60.82 | 8,610 | -0.31(-0.51%) |
May 20, 2016 | 61.51 | 61.51 | 60.89 | 61.13 | 16,427 | +0.04(+0.07%) |
May 19, 2016 | 60.80 | 61.22 | 60.68 | 61.09 | 17,726 | -0.74(-1.20%) |
May 18, 2016 | 62.31 | 62.66 | 61.64 | 61.83 | 15,449 | -1.18(-1.87%) |
May 17, 2016 | 62.68 | 63.13 | 62.62 | 63.01 | 16,850 | +0.21(+0.33%) |
May 16, 2016 | 63.44 | 63.44 | 62.67 | 62.80 | 23,062 | +0.11(+0.18%) |
May 13, 2016 | 62.46 | 62.75 | 62.26 | 62.69 | 13,104 | +0.16(+0.26%) |
May 12, 2016 | 63.30 | 63.30 | 62.50 | 62.53 | 16,647 | -0.83(-1.31%) |
May 11, 2016 | 63.32 | 63.40 | 63.00 | 63.36 | 24,197 | +0.80(+1.28%) |
May 10, 2016 | 62.42 | 62.66 | 62.18 | 62.56 | 26,479 | +0.43(+0.69%) |
May 09, 2016 | 62.59 | 62.59 | 62.13 | 62.13 | 15,374 | -1.63(-2.55%) |
May 06, 2016 | 63.47 | 64.05 | 63.43 | 63.76 | 12,471 | +0.59(+0.93%) |
May 05, 2016 | 63.69 | 63.69 | 62.79 | 63.17 | 13,965 | -0.06(-0.09%) |
May 04, 2016 | 63.46 | 63.61 | 62.84 | 63.23 | 36,293 | -0.32(-0.50%) |
May 03, 2016 | 64.15 | 64.15 | 63.32 | 63.55 | 16,716 | -0.38(-0.59%) |