Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.04 | 86.19 | 85.51 | 85.75 | 1,217,247 | -0.14(-0.16%) |
Mar 30, 2017 | 85.14 | 86.20 | 84.94 | 85.89 | 1,371,154 | +0.80(+0.94%) |
Mar 29, 2017 | 85.63 | 85.63 | 84.89 | 85.09 | 1,244,156 | -0.61(-0.71%) |
Mar 28, 2017 | 85.16 | 86.38 | 84.50 | 85.70 | 1,317,199 | +0.65(+0.76%) |
Mar 27, 2017 | 84.37 | 85.52 | 83.43 | 85.06 | 1,374,871 | -0.10(-0.11%) |
Mar 24, 2017 | 85.21 | 86.07 | 84.79 | 85.15 | 1,452,102 | +0.70(+0.83%) |
Mar 23, 2017 | 84.49 | 85.14 | 84.04 | 84.45 | 1,270,222 | -0.21(-0.25%) |
Mar 22, 2017 | 83.55 | 84.70 | 82.78 | 84.66 | 1,983,701 | +1.07(+1.28%) |
Mar 21, 2017 | 86.09 | 86.33 | 83.44 | 83.60 | 2,061,903 | -2.34(-2.72%) |
Mar 20, 2017 | 85.72 | 86.47 | 85.02 | 85.93 | 1,474,876 | +0.23(+0.27%) |
Mar 17, 2017 | 86.21 | 86.30 | 85.34 | 85.70 | 2,769,284 | -0.16(-0.18%) |
Mar 16, 2017 | 86.83 | 86.83 | 85.77 | 85.86 | 2,052,803 | -0.88(-1.01%) |
Mar 15, 2017 | 86.39 | 86.97 | 85.87 | 86.74 | 1,747,059 | +0.28(+0.32%) |
Mar 14, 2017 | 86.41 | 86.59 | 85.72 | 86.46 | 1,387,646 | -0.22(-0.25%) |
Mar 13, 2017 | 86.19 | 86.94 | 85.82 | 86.68 | 2,741,777 | +0.75(+0.88%) |
Mar 10, 2017 | 85.54 | 86.38 | 85.33 | 85.92 | 2,581,868 | +0.91(+1.07%) |
Mar 09, 2017 | 84.20 | 85.48 | 83.19 | 85.01 | 3,229,192 | +0.39(+0.47%) |
Mar 08, 2017 | 84.33 | 84.81 | 83.48 | 84.62 | 4,647,436 | +1.44(+1.73%) |
Mar 07, 2017 | 83.33 | 83.57 | 82.45 | 83.18 | 1,765,895 | -0.35(-0.42%) |
Mar 06, 2017 | 82.45 | 83.76 | 81.76 | 83.53 | 3,640,819 | +0.46(+0.56%) |
Mar 03, 2017 | 83.17 | 83.42 | 82.41 | 83.07 | 1,720,656 | +0.14(+0.17%) |
Mar 02, 2017 | 84.87 | 85.39 | 82.89 | 82.93 | 2,683,795 | -1.73(-2.05%) |
Mar 01, 2017 | 83.99 | 85.02 | 82.59 | 84.66 | 2,653,337 | +1.69(+2.04%) |
Feb 28, 2017 | 83.67 | 83.88 | 82.27 | 82.97 | 1,968,383 | -0.72(-0.86%) |
Feb 27, 2017 | 82.74 | 83.74 | 82.13 | 83.69 | 1,420,321 | +0.81(+0.98%) |
Feb 24, 2017 | 82.48 | 83.14 | 81.41 | 82.88 | 1,655,063 | -0.53(-0.64%) |
Feb 23, 2017 | 84.77 | 84.84 | 82.53 | 83.41 | 1,873,255 | -1.23(-1.45%) |
Feb 22, 2017 | 84.44 | 85.04 | 84.05 | 84.64 | 1,596,962 | +0.12(+0.14%) |
Feb 21, 2017 | 84.57 | 85.34 | 83.75 | 84.51 | 2,945,343 | +0.19(+0.23%) |
Feb 17, 2017 | 84.32 | 84.32 | 84.32 | 0 | +3.43(+4.24%) | |
Feb 16, 2017 | 80.81 | 81.00 | 80.16 | 80.89 | 1,470,638 | +0.26(+0.33%) |
Feb 15, 2017 | 80.53 | 81.05 | 79.86 | 80.63 | 1,783,492 | +0.29(+0.36%) |
Feb 14, 2017 | 80.79 | 80.93 | 79.23 | 80.34 | 1,840,276 | -0.73(-0.90%) |
Feb 13, 2017 | 81.12 | 81.65 | 80.75 | 81.07 | 1,474,139 | +0.37(+0.46%) |
Feb 10, 2017 | 81.15 | 81.17 | 80.00 | 80.70 | 2,225,113 | -0.23(-0.28%) |
Feb 09, 2017 | 80.58 | 81.50 | 79.85 | 80.93 | 3,145,196 | +0.68(+0.85%) |
Feb 08, 2017 | 80.17 | 80.81 | 79.59 | 80.24 | 2,127,209 | -0.08(-0.10%) |
Feb 07, 2017 | 79.99 | 80.69 | 79.79 | 80.32 | 1,491,801 | +0.34(+0.43%) |
Feb 06, 2017 | 80.03 | 80.15 | 79.39 | 79.98 | 1,666,806 | -0.15(-0.19%) |
Feb 03, 2017 | 79.92 | 80.44 | 79.53 | 80.13 | 1,454,044 | +0.39(+0.49%) |
Feb 02, 2017 | 79.46 | 80.11 | 78.89 | 79.74 | 2,884,707 | -0.55(-0.69%) |
Feb 01, 2017 | 81.86 | 82.69 | 79.91 | 80.29 | 4,342,101 | +0.00(+0.00%) |
Jan 31, 2017 | 80.79 | 80.93 | 79.01 | 80.29 | 2,839,994 | -0.85(-1.05%) |
Jan 30, 2017 | 79.78 | 81.21 | 78.72 | 81.14 | 2,844,086 | +0.86(+1.07%) |
Jan 27, 2017 | 79.88 | 80.66 | 79.62 | 80.28 | 1,955,496 | +0.87(+1.10%) |
Jan 26, 2017 | 80.27 | 80.83 | 79.35 | 79.41 | 2,687,058 | -0.75(-0.94%) |
Jan 25, 2017 | 81.14 | 81.83 | 79.68 | 80.16 | 3,693,263 | -0.35(-0.43%) |
Jan 24, 2017 | 78.80 | 80.92 | 78.80 | 80.51 | 5,217,757 | +1.83(+2.33%) |
Jan 23, 2017 | 77.54 | 79.46 | 76.54 | 78.68 | 7,469,855 | +1.31(+1.69%) |
Jan 20, 2017 | 74.16 | 77.57 | 73.89 | 77.37 | 18,081,606 | +8.91(+13.01%) |
Jan 19, 2017 | 68.82 | 69.32 | 68.21 | 68.46 | 4,635,554 | -0.71(-1.02%) |
Jan 18, 2017 | 67.52 | 69.17 | 67.32 | 69.17 | 3,558,764 | +2.08(+3.10%) |
Jan 17, 2017 | 67.74 | 68.43 | 66.74 | 67.09 | 2,741,634 | -1.26(-1.84%) |
Jan 13, 2017 | 68.34 | 68.34 | 68.34 | 0 | +1.38(+2.06%) | |
Jan 12, 2017 | 66.49 | 67.11 | 65.15 | 66.97 | 4,888,336 | -1.45(-2.12%) |
Jan 11, 2017 | 67.47 | 68.69 | 66.76 | 68.41 | 2,429,129 | +0.96(+1.42%) |
Jan 10, 2017 | 66.04 | 67.64 | 66.02 | 67.45 | 2,026,268 | +1.45(+2.19%) |
Jan 09, 2017 | 66.28 | 67.15 | 65.64 | 66.01 | 2,671,883 | +0.60(+0.92%) |
Jan 06, 2017 | 65.28 | 65.86 | 64.85 | 65.40 | 1,844,321 | +0.34(+0.52%) |
Jan 05, 2017 | 65.14 | 65.77 | 64.51 | 65.06 | 2,100,139 | -0.37(-0.56%) |
Jan 04, 2017 | 65.84 | 66.01 | 65.00 | 65.43 | 1,929,662 | -0.14(-0.21%) |
Jan 03, 2017 | 65.63 | 66.52 | 64.92 | 65.57 | 2,990,658 | +0.43(+0.66%) |
Dec 30, 2016 | 65.14 | 65.14 | 65.14 | 0 | -1.66(-2.48%) | |
Dec 29, 2016 | 66.96 | 67.29 | 65.99 | 66.80 | 1,335,305 | -0.41(-0.61%) |
Dec 28, 2016 | 68.47 | 68.58 | 67.13 | 67.21 | 1,226,829 | -1.13(-1.66%) |
Dec 27, 2016 | 67.97 | 68.78 | 67.76 | 68.34 | 823,270 | +0.26(+0.38%) |
Dec 23, 2016 | 68.08 | 68.08 | 68.08 | 0 | -0.10(-0.15%) | |
Dec 22, 2016 | 68.00 | 68.34 | 67.18 | 68.19 | 1,954,396 | +0.94(+1.40%) |
Dec 21, 2016 | 66.89 | 67.32 | 66.32 | 67.25 | 1,713,295 | +0.40(+0.60%) |
Dec 20, 2016 | 67.64 | 67.87 | 66.59 | 66.84 | 1,535,323 | -0.72(-1.07%) |
Dec 19, 2016 | 67.14 | 68.34 | 67.11 | 67.57 | 1,279,779 | +0.55(+0.82%) |
Dec 16, 2016 | 67.63 | 68.57 | 66.90 | 67.02 | 2,676,727 | -0.35(-0.52%) |
Dec 15, 2016 | 65.62 | 67.91 | 65.12 | 67.37 | 2,671,574 | +1.81(+2.75%) |
Dec 14, 2016 | 66.74 | 67.18 | 65.11 | 65.56 | 3,003,747 | -1.52(-2.26%) |
Dec 13, 2016 | 67.01 | 67.73 | 66.27 | 67.08 | 1,949,484 | +0.54(+0.81%) |
Dec 12, 2016 | 66.63 | 67.25 | 65.76 | 66.54 | 2,639,579 | -0.58(-0.87%) |
Dec 09, 2016 | 70.33 | 70.71 | 66.01 | 67.12 | 5,444,170 | -2.26(-3.26%) |
Dec 08, 2016 | 67.45 | 69.58 | 67.17 | 69.38 | 3,111,839 | +1.90(+2.82%) |
Dec 07, 2016 | 66.12 | 67.76 | 64.78 | 67.48 | 2,832,617 | +1.02(+1.54%) |
Dec 06, 2016 | 65.73 | 66.79 | 65.28 | 66.46 | 3,781,024 | +1.18(+1.80%) |
Dec 05, 2016 | 64.32 | 65.42 | 64.12 | 65.28 | 3,323,269 | +1.29(+2.02%) |
Dec 02, 2016 | 62.55 | 64.08 | 62.52 | 63.99 | 2,208,663 | +1.36(+2.17%) |
Dec 01, 2016 | 67.11 | 67.25 | 62.52 | 62.63 | 4,684,012 | -4.42(-6.60%) |
Nov 30, 2016 | 67.61 | 67.87 | 66.69 | 67.05 | 1,828,495 | -0.32(-0.48%) |
Nov 29, 2016 | 67.26 | 67.81 | 66.56 | 67.38 | 1,973,088 | -0.07(-0.10%) |
Nov 28, 2016 | 67.24 | 67.92 | 66.15 | 67.45 | 2,069,836 | +0.25(+0.38%) |
Nov 25, 2016 | 68.29 | 68.33 | 66.74 | 67.19 | 1,346,435 | -1.13(-1.66%) |
Nov 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.27 | 69.92 | 68.92 | 69.24 | 1,396,524 | +0.38(+0.54%) |
Nov 21, 2016 | 68.46 | 69.04 | 68.23 | 68.87 | 1,735,036 | +0.63(+0.92%) |
Nov 18, 2016 | 67.90 | 68.88 | 67.11 | 68.24 | 2,509,968 | +0.23(+0.33%) |
Nov 17, 2016 | 66.44 | 68.04 | 66.04 | 68.01 | 1,852,886 | +1.60(+2.40%) |
Nov 16, 2016 | 65.75 | 66.73 | 65.44 | 66.42 | 1,869,711 | +0.17(+0.25%) |
Nov 15, 2016 | 64.72 | 66.53 | 64.33 | 66.25 | 2,408,479 | +1.89(+2.94%) |
Nov 14, 2016 | 65.01 | 65.04 | 63.97 | 64.36 | 3,008,329 | -0.41(-0.63%) |
Nov 11, 2016 | 66.06 | 67.70 | 64.50 | 64.77 | 4,619,266 | -1.22(-1.84%) |
Nov 10, 2016 | 67.70 | 69.09 | 66.01 | 65.98 | 3,759,070 | -1.52(-2.25%) |
Nov 09, 2016 | 65.01 | 68.01 | 64.76 | 67.50 | 3,978,357 | +0.29(+0.43%) |
Nov 08, 2016 | 66.81 | 67.82 | 66.07 | 67.22 | 2,541,399 | +0.08(+0.12%) |
Nov 07, 2016 | 66.64 | 67.19 | 65.45 | 67.14 | 3,109,493 | +1.89(+2.89%) |
Nov 04, 2016 | 63.11 | 66.81 | 63.02 | 65.25 | 6,579,008 | +0.35(+0.54%) |
Nov 03, 2016 | 64.89 | 66.77 | 64.66 | 64.91 | 4,102,437 | -0.31(-0.48%) |
Nov 02, 2016 | 65.76 | 66.38 | 65.04 | 65.22 | 1,934,339 | -0.68(-1.03%) |
Nov 01, 2016 | 66.86 | 67.59 | 64.98 | 65.90 | 2,051,354 | -0.98(-1.47%) |
Oct 31, 2016 | 66.02 | 67.16 | 65.21 | 66.88 | 2,170,199 | +1.06(+1.61%) |
Oct 28, 2016 | 67.72 | 67.79 | 65.73 | 65.82 | 3,124,187 | -1.34(-1.99%) |
Oct 27, 2016 | 67.96 | 68.30 | 66.97 | 67.16 | 1,680,308 | -0.24(-0.36%) |
Oct 26, 2016 | 67.31 | 68.40 | 67.14 | 67.40 | 2,519,967 | -0.47(-0.69%) |
Oct 25, 2016 | 67.96 | 68.79 | 67.72 | 67.87 | 1,920,843 | -0.36(-0.52%) |
Oct 24, 2016 | 67.81 | 68.83 | 67.81 | 68.23 | 1,987,942 | +0.89(+1.32%) |
Oct 21, 2016 | 67.58 | 67.88 | 66.82 | 67.34 | 2,186,403 | -0.54(-0.79%) |
Oct 20, 2016 | 67.56 | 68.23 | 66.97 | 67.88 | 1,454,469 | +0.16(+0.23%) |
Oct 19, 2016 | 67.10 | 67.83 | 66.73 | 67.72 | 1,233,479 | +0.23(+0.33%) |
Oct 18, 2016 | 67.89 | 68.12 | 67.39 | 67.50 | 1,279,487 | +0.83(+1.24%) |
Oct 17, 2016 | 67.48 | 67.92 | 66.48 | 66.67 | 1,986,194 | -0.81(-1.20%) |
Oct 14, 2016 | 67.68 | 69.09 | 67.31 | 67.48 | 2,378,956 | +0.19(+0.28%) |
Oct 13, 2016 | 67.78 | 67.82 | 66.23 | 67.29 | 2,536,491 | -1.23(-1.79%) |
Oct 12, 2016 | 69.07 | 69.11 | 67.93 | 68.51 | 2,365,433 | -0.53(-0.77%) |
Oct 11, 2016 | 70.16 | 71.52 | 68.37 | 69.04 | 5,766,802 | -0.63(-0.90%) |
Oct 10, 2016 | 69.35 | 70.57 | 69.20 | 69.67 | 2,678,385 | +0.68(+0.98%) |
Oct 07, 2016 | 68.98 | 69.16 | 67.48 | 68.99 | 3,434,466 | +0.03(+0.04%) |
Oct 06, 2016 | 67.96 | 69.03 | 67.55 | 68.96 | 2,994,214 | +1.38(+2.05%) |
Oct 05, 2016 | 67.06 | 67.96 | 66.77 | 67.58 | 2,428,968 | +1.01(+1.51%) |
Oct 04, 2016 | 65.54 | 67.08 | 65.54 | 66.57 | 3,407,603 | +1.10(+1.67%) |
Oct 03, 2016 | 65.85 | 66.73 | 65.33 | 65.48 | 2,622,551 | -0.70(-1.06%) |
Sep 30, 2016 | 64.24 | 66.34 | 64.22 | 66.18 | 4,727,073 | +2.50(+3.93%) |
Sep 29, 2016 | 64.14 | 64.70 | 62.64 | 63.68 | 3,934,082 | -0.88(-1.36%) |
Sep 28, 2016 | 65.05 | 65.75 | 64.19 | 64.56 | 2,228,013 | +0.30(+0.47%) |
Sep 27, 2016 | 63.41 | 64.30 | 62.89 | 64.25 | 2,771,045 | +0.96(+1.51%) |
Sep 26, 2016 | 64.27 | 64.69 | 63.22 | 63.30 | 3,502,711 | -1.70(-2.61%) |
Sep 23, 2016 | 66.65 | 66.85 | 64.37 | 64.99 | 4,107,442 | -1.85(-2.77%) |
Sep 22, 2016 | 67.17 | 67.31 | 66.38 | 66.84 | 1,997,309 | +0.14(+0.21%) |
Sep 21, 2016 | 66.23 | 66.93 | 65.80 | 66.70 | 2,934,501 | +0.89(+1.35%) |
Sep 20, 2016 | 66.32 | 66.38 | 65.21 | 65.82 | 3,139,623 | -0.32(-0.49%) |
Sep 19, 2016 | 66.70 | 67.70 | 65.88 | 66.14 | 2,938,624 | +0.02(+0.03%) |
Sep 16, 2016 | 67.06 | 67.14 | 65.19 | 66.12 | 6,267,309 | -0.83(-1.23%) |
Sep 15, 2016 | 63.45 | 67.15 | 63.44 | 66.95 | 9,038,988 | +4.02(+6.38%) |
Sep 14, 2016 | 60.61 | 62.96 | 60.42 | 62.93 | 6,107,868 | +2.64(+4.38%) |
Sep 13, 2016 | 59.54 | 61.24 | 59.32 | 60.29 | 5,539,250 | +0.89(+1.49%) |
Sep 12, 2016 | 57.37 | 59.61 | 57.16 | 59.40 | 5,158,658 | +1.37(+2.37%) |
Sep 09, 2016 | 61.29 | 61.45 | 57.42 | 58.03 | 8,732,739 | -4.06(-6.54%) |
Sep 08, 2016 | 62.52 | 62.53 | 61.58 | 62.09 | 3,496,674 | -0.54(-0.86%) |
Sep 07, 2016 | 63.61 | 64.12 | 62.21 | 62.63 | 3,912,801 | -0.83(-1.31%) |
Sep 06, 2016 | 64.57 | 64.77 | 62.80 | 63.46 | 4,903,888 | -1.40(-2.16%) |
Sep 02, 2016 | 65.41 | 64.86 | 64.86 | 64.86 | 1,735,797 | -0.41(-0.63%) |
Sep 01, 2016 | 65.01 | 65.36 | 64.51 | 65.27 | 2,410,339 | +0.20(+0.31%) |
Aug 31, 2016 | 64.44 | 65.40 | 64.24 | 65.07 | 2,432,861 | +0.57(+0.89%) |
Aug 30, 2016 | 64.67 | 65.88 | 64.18 | 64.50 | 4,485,838 | -0.89(-1.36%) |
Aug 29, 2016 | 65.01 | 65.76 | 64.76 | 65.38 | 2,323,001 | +0.33(+0.51%) |
Aug 26, 2016 | 64.63 | 65.19 | 64.10 | 65.05 | 3,026,064 | +0.44(+0.69%) |
Aug 25, 2016 | 63.59 | 64.97 | 63.55 | 64.61 | 3,211,090 | +0.90(+1.42%) |
Aug 24, 2016 | 64.28 | 64.59 | 63.44 | 63.71 | 2,460,616 | -0.43(-0.66%) |
Aug 23, 2016 | 63.57 | 64.24 | 63.35 | 64.13 | 2,038,200 | +1.01(+1.60%) |
Aug 22, 2016 | 62.88 | 63.36 | 62.53 | 63.12 | 1,996,947 | +0.29(+0.46%) |
Aug 19, 2016 | 62.20 | 63.80 | 62.20 | 62.84 | 3,577,933 | +0.43(+0.68%) |
Aug 18, 2016 | 61.26 | 62.64 | 61.10 | 62.41 | 4,308,974 | +1.40(+2.29%) |
Aug 17, 2016 | 60.59 | 61.21 | 60.15 | 61.01 | 3,574,625 | +0.51(+0.85%) |
Aug 16, 2016 | 60.28 | 60.68 | 59.63 | 60.50 | 2,766,029 | +0.09(+0.14%) |
Aug 15, 2016 | 58.77 | 60.49 | 58.72 | 60.41 | 2,551,883 | +1.71(+2.92%) |
Aug 12, 2016 | 58.63 | 58.98 | 58.25 | 58.70 | 1,670,682 | +0.10(+0.18%) |
Aug 11, 2016 | 57.70 | 58.74 | 57.56 | 58.59 | 1,818,613 | +0.87(+1.51%) |
Aug 10, 2016 | 58.26 | 58.27 | 57.11 | 57.73 | 1,593,879 | -0.51(-0.88%) |
Aug 09, 2016 | 57.76 | 58.79 | 57.66 | 58.24 | 1,984,840 | +0.92(+1.61%) |
Aug 08, 2016 | 57.86 | 58.43 | 57.13 | 57.32 | 1,422,288 | -0.53(-0.92%) |
Aug 05, 2016 | 57.01 | 57.86 | 56.62 | 57.85 | 2,506,212 | +1.21(+2.13%) |
Aug 04, 2016 | 56.02 | 56.73 | 55.65 | 56.64 | 3,531,606 | +0.67(+1.20%) |
Aug 03, 2016 | 55.05 | 56.53 | 55.02 | 55.97 | 4,000,348 | -0.57(-1.00%) |
Aug 02, 2016 | 57.00 | 57.33 | 56.01 | 56.53 | 2,649,795 | -0.71(-1.24%) |
Aug 01, 2016 | 57.06 | 57.88 | 56.95 | 57.25 | 2,395,371 | +0.10(+0.18%) |
Jul 29, 2016 | 57.54 | 57.73 | 56.70 | 57.14 | 1,821,965 | -0.39(-0.68%) |
Jul 28, 2016 | 57.27 | 57.64 | 56.43 | 57.53 | 2,694,331 | +0.00(+0.00%) |
Jul 27, 2016 | 58.98 | 59.02 | 57.32 | 57.53 | 5,431,588 | +0.52(+0.91%) |
Jul 26, 2016 | 56.57 | 57.44 | 55.44 | 57.01 | 4,979,534 | +0.80(+1.43%) |
Jul 25, 2016 | 56.25 | 56.71 | 55.98 | 56.21 | 4,879,495 | +0.11(+0.20%) |
Jul 22, 2016 | 57.77 | 58.12 | 54.01 | 56.10 | 14,756,284 | -5.29(-8.62%) |
Jul 21, 2016 | 60.59 | 61.74 | 60.38 | 61.38 | 6,213,525 | +1.24(+2.06%) |
Jul 20, 2016 | 59.26 | 60.41 | 58.82 | 60.15 | 3,719,874 | +1.00(+1.70%) |
Jul 19, 2016 | 59.14 | 59.33 | 58.69 | 59.14 | 1,691,148 | -0.32(-0.54%) |
Jul 18, 2016 | 59.01 | 59.68 | 58.61 | 59.46 | 2,254,279 | +1.13(+1.94%) |
Jul 15, 2016 | 58.61 | 58.63 | 58.01 | 58.33 | 2,069,728 | +0.00(+0.00%) |
Jul 14, 2016 | 57.39 | 58.51 | 56.68 | 58.33 | 2,413,748 | +1.77(+3.12%) |
Jul 13, 2016 | 57.51 | 57.51 | 56.33 | 56.56 | 2,241,583 | -0.39(-0.68%) |
Jul 12, 2016 | 56.68 | 57.49 | 56.44 | 56.95 | 2,399,036 | +1.00(+1.79%) |
Jul 11, 2016 | 55.05 | 56.43 | 55.02 | 55.95 | 2,517,739 | +1.50(+2.75%) |
Jul 08, 2016 | 53.38 | 54.66 | 52.70 | 54.45 | 2,656,271 | +1.75(+3.32%) |
Jul 07, 2016 | 51.40 | 52.97 | 51.37 | 52.70 | 3,304,951 | +1.79(+3.52%) |
Jul 05, 2016 | 52.51 | 52.57 | 50.27 | 50.91 | 4,236,885 | -3.27(-6.04%) |
Jul 01, 2016 | 54.08 | 54.18 | 54.18 | 54.18 | 2,437,998 | -0.59(-1.07%) |
Jun 30, 2016 | 53.69 | 54.80 | 53.38 | 54.77 | 3,899,828 | +1.34(+2.51%) |
Jun 29, 2016 | 52.87 | 53.86 | 52.58 | 53.43 | 2,491,102 | +1.27(+2.44%) |
Jun 28, 2016 | 51.32 | 52.60 | 51.18 | 52.16 | 3,576,093 | +1.95(+3.88%) |
Jun 27, 2016 | 52.07 | 52.63 | 49.43 | 50.21 | 6,009,784 | -3.12(-5.84%) |
Jun 24, 2016 | 55.40 | 56.34 | 53.12 | 53.33 | 4,521,419 | -4.85(-8.33%) |
Jun 23, 2016 | 57.33 | 58.19 | 56.98 | 58.17 | 1,689,920 | +1.61(+2.85%) |
Jun 22, 2016 | 56.62 | 57.79 | 56.51 | 56.56 | 2,118,569 | -0.10(-0.17%) |
Jun 21, 2016 | 57.25 | 58.08 | 56.55 | 56.66 | 1,892,142 | -0.42(-0.74%) |
Jun 20, 2016 | 56.22 | 57.66 | 56.04 | 57.08 | 4,147,839 | +1.71(+3.10%) |
Jun 17, 2016 | 56.04 | 56.04 | 54.80 | 55.37 | 2,774,445 | -0.70(-1.25%) |
Jun 16, 2016 | 55.61 | 56.21 | 54.84 | 56.07 | 2,003,822 | -0.18(-0.32%) |
Jun 15, 2016 | 56.42 | 56.70 | 56.05 | 56.25 | 1,844,036 | -0.02(-0.03%) |
Jun 14, 2016 | 56.04 | 56.42 | 55.40 | 56.27 | 1,814,126 | +0.04(+0.08%) |
Jun 13, 2016 | 56.28 | 57.24 | 56.11 | 56.23 | 1,447,638 | -0.51(-0.90%) |
Jun 10, 2016 | 57.91 | 58.06 | 56.62 | 56.74 | 2,792,422 | -2.09(-3.56%) |
Jun 09, 2016 | 57.56 | 58.94 | 57.43 | 58.83 | 2,894,054 | -0.35(-0.60%) |
Jun 08, 2016 | 59.32 | 59.71 | 58.61 | 59.19 | 2,418,166 | -0.25(-0.42%) |
Jun 07, 2016 | 57.46 | 59.69 | 57.27 | 59.44 | 3,542,439 | +2.22(+3.87%) |
Jun 06, 2016 | 57.94 | 58.22 | 57.18 | 57.22 | 2,239,439 | -0.72(-1.24%) |
Jun 03, 2016 | 58.63 | 59.29 | 57.36 | 57.94 | 4,254,695 | +0.31(+0.54%) |
Jun 02, 2016 | 58.02 | 58.48 | 57.35 | 57.63 | 2,509,717 | -0.60(-1.03%) |
Jun 01, 2016 | 57.45 | 58.55 | 57.45 | 58.23 | 2,356,605 | +0.44(+0.76%) |
May 31, 2016 | 57.40 | 58.08 | 57.39 | 57.78 | 2,029,748 | +0.23(+0.39%) |
May 27, 2016 | 57.07 | 57.56 | 57.56 | 57.56 | 1,303,223 | +0.29(+0.50%) |
May 26, 2016 | 57.13 | 57.82 | 57.03 | 57.27 | 1,963,727 | -0.09(-0.15%) |
May 25, 2016 | 57.52 | 57.81 | 56.36 | 57.36 | 2,760,663 | -0.16(-0.29%) |
May 24, 2016 | 57.19 | 57.71 | 57.00 | 57.52 | 3,198,009 | +0.56(+0.99%) |
May 23, 2016 | 57.00 | 58.39 | 56.92 | 56.96 | 3,890,623 | +1.08(+1.94%) |
May 20, 2016 | 54.94 | 56.09 | 54.45 | 55.88 | 2,584,678 | +1.52(+2.80%) |
May 19, 2016 | 54.53 | 55.26 | 53.52 | 54.36 | 2,979,242 | -0.67(-1.21%) |
May 18, 2016 | 53.75 | 55.71 | 53.67 | 55.02 | 3,042,172 | +1.09(+2.02%) |
May 17, 2016 | 53.78 | 55.03 | 53.61 | 53.93 | 3,603,734 | -0.10(-0.18%) |
May 16, 2016 | 52.89 | 54.41 | 52.76 | 54.03 | 3,768,202 | +1.45(+2.75%) |
May 13, 2016 | 52.77 | 53.87 | 52.30 | 52.58 | 5,652,419 | -0.79(-1.48%) |
May 12, 2016 | 56.13 | 56.22 | 52.73 | 53.37 | 5,986,689 | -2.54(-4.54%) |
May 11, 2016 | 55.97 | 56.53 | 55.70 | 55.91 | 2,505,468 | -0.23(-0.42%) |
May 10, 2016 | 56.17 | 56.36 | 55.18 | 56.14 | 2,771,105 | +0.06(+0.11%) |
May 09, 2016 | 55.54 | 56.52 | 55.54 | 56.08 | 2,893,262 | +0.36(+0.65%) |
May 06, 2016 | 55.35 | 55.73 | 53.98 | 55.72 | 3,498,861 | +0.24(+0.44%) |
May 05, 2016 | 57.00 | 57.06 | 55.39 | 55.48 | 3,265,855 | -0.76(-1.35%) |
May 04, 2016 | 57.32 | 57.77 | 55.85 | 56.23 | 2,906,037 | -1.54(-2.67%) |
May 03, 2016 | 57.71 | 58.10 | 57.37 | 57.78 | 3,959,644 | -0.09(-0.15%) |
May 02, 2016 | 57.56 | 58.00 | 56.64 | 57.86 | 4,492,956 | +0.26(+0.45%) |
Apr 29, 2016 | 60.71 | 62.08 | 56.93 | 57.60 | 9,966,501 | -4.28(-6.91%) |
Apr 28, 2016 | 61.97 | 63.44 | 61.48 | 61.88 | 5,131,231 | -0.47(-0.75%) |
Apr 27, 2016 | 59.21 | 62.79 | 59.04 | 62.35 | 7,363,973 | +0.53(+0.86%) |
Apr 26, 2016 | 61.50 | 62.50 | 61.23 | 61.81 | 2,964,576 | +0.84(+1.39%) |
Apr 25, 2016 | 61.23 | 61.61 | 60.35 | 60.97 | 3,003,658 | -0.67(-1.09%) |
Apr 22, 2016 | 61.71 | 62.20 | 60.83 | 61.64 | 3,068,292 | -0.16(-0.27%) |
Apr 21, 2016 | 62.58 | 62.75 | 61.27 | 61.80 | 3,374,720 | -0.99(-1.58%) |
Apr 20, 2016 | 61.93 | 63.37 | 61.11 | 62.79 | 3,607,773 | +0.53(+0.84%) |
Apr 19, 2016 | 64.79 | 64.79 | 61.97 | 62.27 | 4,344,456 | -2.16(-3.36%) |
Apr 18, 2016 | 64.14 | 64.84 | 63.71 | 64.43 | 2,714,342 | -0.28(-0.43%) |
Apr 15, 2016 | 66.07 | 66.52 | 64.61 | 64.71 | 3,776,367 | -1.47(-2.23%) |
Apr 14, 2016 | 65.42 | 66.29 | 64.30 | 66.18 | 2,810,054 | -0.26(-0.39%) |
Apr 13, 2016 | 64.88 | 66.57 | 64.66 | 66.44 | 2,325,435 | +2.09(+3.26%) |
Apr 12, 2016 | 65.72 | 65.82 | 63.50 | 64.35 | 4,370,641 | -1.23(-1.88%) |
Apr 11, 2016 | 67.01 | 67.24 | 65.54 | 65.58 | 2,324,061 | -1.11(-1.67%) |
Apr 08, 2016 | 67.24 | 67.34 | 66.04 | 66.69 | 5,075,231 | +0.04(+0.06%) |
Apr 07, 2016 | 66.88 | 67.00 | 66.01 | 66.65 | 5,238,004 | -0.78(-1.15%) |
Apr 06, 2016 | 66.27 | 67.63 | 64.85 | 67.42 | 2,936,971 | +0.98(+1.48%) |
Apr 05, 2016 | 65.91 | 66.71 | 65.64 | 66.44 | 2,407,104 | -0.37(-0.55%) |
Apr 04, 2016 | 67.55 | 67.64 | 65.90 | 66.81 | 2,382,658 | -0.59(-0.87%) |