Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.76 | 71.22 | 70.32 | 70.93 | 2,945,902 | +0.25(+0.35%) |
Apr 27, 2017 | 70.36 | 71.13 | 70.01 | 70.68 | 3,039,758 | +0.64(+0.91%) |
Apr 26, 2017 | 70.25 | 70.47 | 69.78 | 70.04 | 5,082,839 | -0.03(-0.04%) |
Apr 25, 2017 | 69.25 | 70.53 | 69.08 | 70.07 | 6,620,175 | +1.41(+2.05%) |
Apr 24, 2017 | 68.21 | 68.86 | 67.90 | 68.66 | 2,963,172 | +1.17(+1.74%) |
Apr 21, 2017 | 68.07 | 68.26 | 67.20 | 67.49 | 3,763,519 | -0.62(-0.90%) |
Apr 20, 2017 | 67.84 | 68.32 | 67.45 | 68.11 | 4,135,476 | +0.51(+0.75%) |
Apr 19, 2017 | 67.57 | 68.42 | 67.23 | 67.60 | 3,441,092 | +0.24(+0.35%) |
Apr 18, 2017 | 68.14 | 68.19 | 66.98 | 67.36 | 2,913,011 | -0.95(-1.40%) |
Apr 17, 2017 | 68.01 | 68.51 | 67.53 | 68.32 | 2,668,292 | +0.34(+0.50%) |
Apr 13, 2017 | 66.87 | 68.40 | 66.81 | 67.98 | 3,079,866 | +1.02(+1.53%) |
Apr 12, 2017 | 66.87 | 67.44 | 66.64 | 66.96 | 3,033,819 | +0.32(+0.48%) |
Apr 11, 2017 | 66.68 | 67.12 | 65.80 | 66.64 | 4,067,874 | -0.19(-0.28%) |
Apr 10, 2017 | 66.98 | 67.77 | 66.74 | 66.83 | 2,639,961 | -0.01(-0.01%) |
Apr 07, 2017 | 66.18 | 66.96 | 65.92 | 66.84 | 3,616,974 | +0.48(+0.72%) |
Apr 06, 2017 | 66.60 | 66.72 | 65.53 | 66.36 | 4,848,073 | -0.09(-0.13%) |
Apr 05, 2017 | 68.10 | 68.52 | 66.09 | 66.45 | 7,958,988 | -1.40(-2.06%) |
Apr 04, 2017 | 67.72 | 68.45 | 67.55 | 67.85 | 2,122,777 | +0.03(+0.04%) |
Apr 03, 2017 | 68.99 | 69.50 | 67.80 | 67.82 | 5,603,298 | -1.02(-1.49%) |
Mar 31, 2017 | 68.76 | 69.14 | 68.32 | 68.84 | 3,135,518 | +0.09(+0.13%) |
Mar 30, 2017 | 69.24 | 69.33 | 68.15 | 68.75 | 4,117,807 | -0.48(-0.69%) |
Mar 29, 2017 | 69.08 | 70.01 | 68.92 | 69.23 | 3,852,770 | +0.42(+0.61%) |
Mar 28, 2017 | 69.29 | 69.90 | 68.48 | 68.81 | 3,514,703 | -0.44(-0.63%) |
Mar 27, 2017 | 67.48 | 69.50 | 67.25 | 69.25 | 3,908,873 | +1.02(+1.50%) |
Mar 24, 2017 | 67.90 | 68.56 | 67.62 | 68.23 | 2,677,480 | +0.56(+0.82%) |
Mar 23, 2017 | 67.97 | 68.70 | 67.44 | 67.67 | 6,033,961 | -0.26(-0.38%) |
Mar 22, 2017 | 67.26 | 68.20 | 66.93 | 67.93 | 6,829,056 | +0.66(+0.97%) |
Mar 21, 2017 | 70.94 | 71.02 | 67.14 | 67.27 | 10,341,212 | -3.45(-4.88%) |
Mar 20, 2017 | 70.32 | 70.85 | 69.97 | 70.72 | 3,458,861 | +0.21(+0.30%) |
Mar 17, 2017 | 70.33 | 71.08 | 70.04 | 70.51 | 5,357,365 | -0.42(-0.59%) |
Mar 16, 2017 | 71.70 | 71.81 | 70.66 | 70.93 | 3,848,734 | -0.85(-1.19%) |
Mar 15, 2017 | 70.42 | 72.04 | 70.28 | 71.78 | 3,803,571 | +1.47(+2.09%) |
Mar 14, 2017 | 70.81 | 70.88 | 69.93 | 70.31 | 3,313,401 | -0.78(-1.10%) |
Mar 13, 2017 | 71.01 | 71.23 | 70.23 | 71.10 | 3,152,215 | +0.13(+0.18%) |
Mar 10, 2017 | 71.06 | 71.06 | 69.72 | 70.97 | 4,205,479 | +0.54(+0.76%) |
Mar 09, 2017 | 70.26 | 71.03 | 69.60 | 70.43 | 4,177,983 | +0.35(+0.50%) |
Mar 08, 2017 | 69.35 | 70.99 | 69.18 | 70.08 | 4,460,905 | +1.01(+1.47%) |
Mar 07, 2017 | 69.29 | 69.97 | 68.68 | 69.07 | 3,915,900 | -1.13(-1.61%) |
Mar 06, 2017 | 70.49 | 70.61 | 69.57 | 70.20 | 2,496,193 | -0.62(-0.87%) |
Mar 03, 2017 | 70.09 | 70.95 | 70.04 | 70.82 | 3,610,009 | +0.74(+1.06%) |
Mar 02, 2017 | 70.62 | 71.89 | 69.98 | 70.07 | 5,864,394 | -0.86(-1.22%) |
Mar 01, 2017 | 70.67 | 71.28 | 69.82 | 70.94 | 6,900,175 | +1.25(+1.79%) |
Feb 28, 2017 | 69.74 | 70.81 | 68.99 | 69.69 | 8,634,152 | -0.27(-0.38%) |
Feb 27, 2017 | 66.77 | 70.08 | 66.63 | 69.96 | 7,805,278 | +3.22(+4.82%) |
Feb 24, 2017 | 65.94 | 66.92 | 65.81 | 66.74 | 4,870,825 | +0.10(+0.15%) |
Feb 23, 2017 | 67.45 | 67.45 | 65.77 | 66.64 | 3,920,678 | -0.65(-0.96%) |
Feb 22, 2017 | 68.10 | 68.60 | 67.21 | 67.29 | 2,572,346 | -1.21(-1.77%) |
Feb 21, 2017 | 69.28 | 69.40 | 68.32 | 68.50 | 3,581,238 | -0.44(-0.63%) |
Feb 17, 2017 | 68.93 | 68.93 | 68.93 | 0 | +0.75(+1.11%) | |
Feb 16, 2017 | 68.66 | 69.33 | 67.30 | 68.18 | 5,601,255 | -0.42(-0.61%) |
Feb 15, 2017 | 67.40 | 68.70 | 67.23 | 68.60 | 4,661,275 | +1.11(+1.65%) |
Feb 14, 2017 | 66.40 | 67.57 | 66.14 | 67.48 | 5,386,085 | +1.00(+1.51%) |
Feb 13, 2017 | 66.64 | 67.01 | 66.23 | 66.48 | 3,371,441 | +0.23(+0.34%) |
Feb 10, 2017 | 66.69 | 66.88 | 66.12 | 66.25 | 3,036,708 | -0.32(-0.48%) |
Feb 09, 2017 | 65.40 | 66.69 | 65.36 | 66.57 | 5,211,630 | +1.17(+1.79%) |
Feb 08, 2017 | 64.41 | 65.66 | 64.08 | 65.40 | 5,232,124 | +0.57(+0.87%) |
Feb 07, 2017 | 65.50 | 65.64 | 64.49 | 64.83 | 4,402,507 | -0.55(-0.83%) |
Feb 06, 2017 | 65.38 | 65.64 | 64.85 | 65.38 | 2,213,556 | -0.11(-0.17%) |
Feb 03, 2017 | 65.00 | 65.54 | 64.23 | 65.49 | 5,977,416 | +0.86(+1.34%) |
Feb 02, 2017 | 64.26 | 64.84 | 63.82 | 64.63 | 4,481,128 | +0.15(+0.23%) |
Feb 01, 2017 | 64.70 | 64.78 | 63.86 | 64.48 | 5,188,656 | +0.06(+0.09%) |
Jan 31, 2017 | 61.33 | 64.51 | 60.98 | 64.42 | 11,676,599 | +2.56(+4.14%) |
Jan 30, 2017 | 62.45 | 62.58 | 61.22 | 61.86 | 4,105,190 | -1.09(-1.73%) |
Jan 27, 2017 | 62.25 | 62.99 | 62.09 | 62.95 | 2,838,082 | +0.78(+1.26%) |
Jan 26, 2017 | 62.43 | 63.05 | 61.77 | 62.16 | 4,339,981 | -0.15(-0.24%) |
Jan 25, 2017 | 62.46 | 62.71 | 61.81 | 62.31 | 3,903,875 | +0.34(+0.54%) |
Jan 24, 2017 | 62.00 | 62.22 | 60.69 | 61.98 | 4,901,664 | +0.08(+0.13%) |
Jan 23, 2017 | 62.61 | 62.96 | 61.51 | 61.90 | 4,007,139 | -0.78(-1.25%) |
Jan 20, 2017 | 63.23 | 63.53 | 62.51 | 62.68 | 4,259,661 | -0.47(-0.74%) |
Jan 19, 2017 | 63.65 | 63.85 | 62.81 | 63.15 | 2,347,879 | -0.62(-0.97%) |
Jan 18, 2017 | 63.20 | 63.84 | 62.96 | 63.76 | 3,761,884 | +0.80(+1.28%) |
Jan 17, 2017 | 64.00 | 64.01 | 62.69 | 62.96 | 5,853,089 | -1.56(-2.42%) |
Jan 13, 2017 | 64.52 | 64.52 | 64.52 | 0 | +0.52(+0.81%) | |
Jan 12, 2017 | 62.17 | 64.41 | 62.04 | 64.00 | 6,554,382 | +0.98(+1.56%) |
Jan 11, 2017 | 65.00 | 65.46 | 62.30 | 63.02 | 15,817,967 | -2.24(-3.44%) |
Jan 10, 2017 | 65.32 | 65.38 | 63.49 | 65.26 | 7,209,209 | +0.39(+0.60%) |
Jan 09, 2017 | 64.65 | 65.19 | 63.63 | 64.87 | 8,825,006 | +2.00(+3.17%) |
Jan 06, 2017 | 62.22 | 63.40 | 62.22 | 62.88 | 7,532,448 | +0.87(+1.41%) |
Jan 05, 2017 | 62.08 | 62.50 | 61.19 | 62.01 | 4,481,644 | +0.13(+0.21%) |
Jan 04, 2017 | 59.22 | 62.04 | 59.21 | 61.88 | 10,378,677 | +2.73(+4.61%) |
Jan 03, 2017 | 59.48 | 59.89 | 58.22 | 59.15 | 7,137,563 | +0.40(+0.68%) |
Dec 30, 2016 | 58.75 | 58.75 | 58.75 | 0 | -0.47(-0.79%) | |
Dec 29, 2016 | 59.73 | 60.03 | 58.90 | 59.22 | 3,801,241 | -0.47(-0.78%) |
Dec 28, 2016 | 60.59 | 60.67 | 59.58 | 59.68 | 3,756,002 | -0.81(-1.35%) |
Dec 27, 2016 | 61.29 | 61.89 | 60.47 | 60.50 | 3,841,524 | -0.58(-0.94%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +2.04(+3.46%) | |
Dec 22, 2016 | 60.19 | 60.20 | 58.61 | 59.03 | 4,903,406 | -0.98(-1.64%) |
Dec 21, 2016 | 61.23 | 61.42 | 59.98 | 60.01 | 3,372,156 | -1.26(-2.06%) |
Dec 20, 2016 | 61.00 | 61.51 | 60.82 | 61.27 | 2,860,255 | +0.71(+1.18%) |
Dec 19, 2016 | 61.37 | 62.18 | 60.44 | 60.56 | 5,248,134 | -0.93(-1.52%) |
Dec 16, 2016 | 61.43 | 62.23 | 61.23 | 61.49 | 5,438,982 | +0.03(+0.05%) |
Dec 15, 2016 | 60.77 | 61.48 | 60.28 | 61.46 | 4,698,439 | +1.03(+1.71%) |
Dec 14, 2016 | 60.21 | 60.97 | 59.67 | 60.43 | 6,397,455 | -0.01(-0.02%) |
Dec 13, 2016 | 60.81 | 61.14 | 60.32 | 60.44 | 3,867,823 | -0.07(-0.11%) |
Dec 12, 2016 | 60.70 | 60.94 | 59.97 | 60.51 | 5,121,818 | -0.91(-1.49%) |
Dec 09, 2016 | 62.26 | 63.28 | 61.35 | 61.42 | 6,324,492 | -0.20(-0.32%) |
Dec 08, 2016 | 60.91 | 61.71 | 59.94 | 61.62 | 7,879,216 | +0.31(+0.50%) |
Dec 07, 2016 | 62.36 | 62.89 | 60.19 | 61.31 | 13,269,596 | -2.57(-4.02%) |
Dec 06, 2016 | 62.95 | 63.94 | 62.20 | 63.88 | 4,671,532 | +1.16(+1.85%) |
Dec 05, 2016 | 61.97 | 63.25 | 61.46 | 62.72 | 6,712,480 | +1.39(+2.26%) |
Dec 02, 2016 | 60.64 | 62.19 | 60.13 | 61.33 | 9,056,015 | +0.66(+1.10%) |
Dec 01, 2016 | 62.61 | 62.86 | 60.59 | 60.67 | 7,442,519 | -1.52(-2.44%) |
Nov 30, 2016 | 64.38 | 64.44 | 62.16 | 62.19 | 4,831,888 | -1.89(-2.94%) |
Nov 29, 2016 | 63.81 | 64.77 | 63.19 | 64.07 | 4,049,586 | +0.22(+0.34%) |
Nov 28, 2016 | 65.53 | 65.69 | 63.74 | 63.85 | 7,371,557 | -2.03(-3.09%) |
Nov 25, 2016 | 65.50 | 65.97 | 64.45 | 65.89 | 2,882,855 | +0.65(+1.00%) |
Nov 23, 2016 | 65.23 | 65.23 | 65.23 | 0 | +1.10(+1.72%) | |
Nov 22, 2016 | 66.08 | 66.12 | 63.81 | 64.13 | 7,496,994 | -1.72(-2.61%) |
Nov 21, 2016 | 65.55 | 65.95 | 65.04 | 65.85 | 3,432,166 | +0.38(+0.58%) |
Nov 18, 2016 | 66.18 | 66.53 | 64.86 | 65.47 | 5,165,619 | -0.50(-0.75%) |
Nov 17, 2016 | 65.17 | 65.53 | 64.39 | 65.97 | 7,798,115 | +0.96(+1.48%) |
Nov 16, 2016 | 66.62 | 67.27 | 64.89 | 65.00 | 7,192,427 | -2.18(-3.25%) |
Nov 15, 2016 | 67.14 | 67.41 | 65.99 | 67.19 | 6,895,623 | -0.42(-0.62%) |
Nov 14, 2016 | 65.99 | 67.63 | 64.87 | 67.60 | 11,645,274 | +1.91(+2.90%) |
Nov 11, 2016 | 64.54 | 65.94 | 64.03 | 65.70 | 9,944,118 | +0.42(+0.64%) |
Nov 10, 2016 | 65.17 | 66.39 | 63.47 | 65.28 | 15,402,330 | +1.99(+3.15%) |
Nov 09, 2016 | 61.87 | 64.02 | 60.81 | 63.29 | 28,659,290 | +5.94(+10.36%) |
Nov 08, 2016 | 56.36 | 58.11 | 56.17 | 57.34 | 7,307,825 | +0.45(+0.78%) |
Nov 07, 2016 | 55.85 | 57.10 | 55.42 | 56.90 | 8,279,029 | +2.45(+4.50%) |
Nov 04, 2016 | 53.05 | 54.88 | 53.04 | 54.45 | 9,245,152 | +1.55(+2.93%) |
Nov 03, 2016 | 55.19 | 55.53 | 52.74 | 52.90 | 13,489,527 | -2.09(-3.81%) |
Nov 02, 2016 | 56.11 | 56.19 | 54.99 | 54.99 | 5,860,968 | -1.41(-2.50%) |
Nov 01, 2016 | 55.80 | 56.52 | 54.98 | 56.40 | 6,654,615 | +0.68(+1.23%) |
Oct 31, 2016 | 56.47 | 56.61 | 55.62 | 55.72 | 5,441,900 | -0.68(-1.21%) |
Oct 28, 2016 | 56.40 | 57.28 | 55.37 | 56.40 | 10,369,518 | -0.29(-0.51%) |
Oct 27, 2016 | 58.18 | 58.53 | 56.63 | 56.69 | 6,295,065 | -0.85(-1.48%) |
Oct 26, 2016 | 58.21 | 58.68 | 57.16 | 57.54 | 6,442,112 | -0.67(-1.16%) |
Oct 25, 2016 | 58.65 | 59.10 | 57.96 | 58.22 | 4,530,278 | -0.48(-0.81%) |
Oct 24, 2016 | 59.62 | 59.71 | 58.62 | 58.69 | 4,081,536 | -0.58(-0.97%) |
Oct 21, 2016 | 59.29 | 60.02 | 58.85 | 59.27 | 4,503,686 | -0.16(-0.27%) |
Oct 20, 2016 | 58.29 | 59.66 | 58.24 | 59.43 | 5,972,596 | +1.06(+1.82%) |
Oct 19, 2016 | 59.51 | 59.67 | 58.31 | 58.37 | 6,170,164 | -1.06(-1.79%) |
Oct 18, 2016 | 59.53 | 60.06 | 59.21 | 59.43 | 4,227,102 | +0.81(+1.39%) |
Oct 17, 2016 | 59.16 | 59.38 | 57.95 | 58.61 | 7,744,177 | -0.49(-0.82%) |
Oct 14, 2016 | 61.47 | 61.65 | 59.01 | 59.10 | 7,683,124 | -1.77(-2.90%) |
Oct 13, 2016 | 60.08 | 61.49 | 60.03 | 60.87 | 7,008,095 | +0.07(+0.11%) |
Oct 12, 2016 | 62.87 | 63.27 | 60.73 | 60.80 | 7,684,360 | -2.15(-3.42%) |
Oct 11, 2016 | 64.37 | 65.06 | 62.36 | 62.95 | 6,343,181 | -2.06(-3.17%) |
Oct 10, 2016 | 64.40 | 65.27 | 64.30 | 65.01 | 5,682,767 | +1.36(+2.14%) |
Oct 07, 2016 | 64.15 | 64.39 | 62.97 | 63.65 | 5,354,117 | -0.51(-0.79%) |
Oct 06, 2016 | 65.19 | 65.39 | 63.98 | 64.16 | 6,225,517 | -2.04(-3.09%) |
Oct 05, 2016 | 65.39 | 66.78 | 65.20 | 66.20 | 5,009,179 | +1.05(+1.61%) |
Oct 04, 2016 | 65.65 | 66.23 | 64.82 | 65.15 | 4,411,937 | -0.52(-0.79%) |
Oct 03, 2016 | 65.30 | 65.68 | 64.57 | 65.67 | 4,505,165 | -0.11(-0.17%) |
Sep 30, 2016 | 65.16 | 66.11 | 64.21 | 65.78 | 5,711,384 | +0.76(+1.18%) |
Sep 29, 2016 | 67.03 | 67.28 | 64.76 | 65.01 | 8,287,703 | -2.26(-3.36%) |
Sep 28, 2016 | 68.45 | 68.55 | 66.60 | 67.28 | 6,377,026 | -0.94(-1.38%) |
Sep 27, 2016 | 67.23 | 68.41 | 67.06 | 68.22 | 5,037,869 | +0.97(+1.45%) |
Sep 26, 2016 | 67.29 | 67.66 | 66.97 | 67.25 | 4,090,151 | -0.37(-0.54%) |
Sep 23, 2016 | 68.08 | 68.67 | 67.58 | 67.61 | 4,699,012 | -0.68(-1.00%) |
Sep 22, 2016 | 68.34 | 68.50 | 67.30 | 68.30 | 4,983,644 | +0.55(+0.81%) |
Sep 21, 2016 | 67.40 | 67.98 | 65.68 | 67.75 | 10,793,931 | +0.76(+1.14%) |
Sep 20, 2016 | 66.13 | 67.37 | 66.13 | 66.99 | 6,786,125 | +1.61(+2.46%) |
Sep 19, 2016 | 64.86 | 66.96 | 64.03 | 65.38 | 8,018,515 | +1.17(+1.82%) |
Sep 16, 2016 | 63.75 | 64.34 | 63.22 | 64.21 | 5,238,533 | -0.19(-0.29%) |
Sep 15, 2016 | 63.66 | 64.57 | 62.88 | 64.40 | 5,505,436 | +1.02(+1.61%) |
Sep 14, 2016 | 62.37 | 64.01 | 62.14 | 63.38 | 5,129,559 | +1.52(+2.45%) |
Sep 13, 2016 | 62.23 | 62.50 | 60.94 | 61.86 | 4,381,583 | -1.08(-1.72%) |
Sep 12, 2016 | 60.35 | 62.94 | 60.31 | 62.94 | 5,077,694 | +2.19(+3.61%) |
Sep 09, 2016 | 61.94 | 62.69 | 60.70 | 60.75 | 6,062,886 | -2.27(-3.60%) |
Sep 08, 2016 | 62.29 | 63.18 | 61.64 | 63.02 | 3,373,549 | +0.82(+1.32%) |
Sep 07, 2016 | 61.32 | 62.49 | 61.32 | 62.20 | 5,135,787 | +0.97(+1.59%) |
Sep 06, 2016 | 60.24 | 61.51 | 60.18 | 61.22 | 3,498,065 | +1.57(+2.63%) |
Sep 02, 2016 | 59.92 | 59.66 | 59.66 | 59.66 | 3,565,263 | -0.19(-0.31%) |
Sep 01, 2016 | 59.63 | 60.09 | 59.06 | 59.84 | 3,746,087 | +0.25(+0.42%) |
Aug 31, 2016 | 60.23 | 60.44 | 59.30 | 59.60 | 5,696,685 | -0.76(-1.27%) |
Aug 30, 2016 | 60.51 | 61.21 | 60.02 | 60.36 | 4,431,319 | -0.18(-0.29%) |
Aug 29, 2016 | 60.95 | 61.02 | 59.93 | 60.54 | 5,134,979 | -0.06(-0.10%) |
Aug 26, 2016 | 60.03 | 61.25 | 59.68 | 60.60 | 10,181,861 | +0.70(+1.18%) |
Aug 25, 2016 | 60.71 | 61.46 | 58.64 | 59.89 | 12,781,962 | -0.64(-1.06%) |
Aug 24, 2016 | 63.18 | 64.36 | 60.23 | 60.54 | 14,837,027 | -2.72(-4.30%) |
Aug 23, 2016 | 63.50 | 63.64 | 62.91 | 63.26 | 4,482,434 | +0.28(+0.44%) |
Aug 22, 2016 | 61.88 | 63.05 | 61.52 | 62.98 | 6,702,702 | +1.64(+2.67%) |
Aug 19, 2016 | 61.34 | 61.68 | 60.94 | 61.34 | 4,549,462 | -0.36(-0.58%) |
Aug 18, 2016 | 61.35 | 62.01 | 60.94 | 61.70 | 3,497,983 | +0.25(+0.40%) |
Aug 17, 2016 | 61.61 | 61.89 | 60.98 | 61.45 | 6,048,864 | -0.33(-0.53%) |
Aug 16, 2016 | 62.64 | 62.71 | 61.70 | 61.78 | 5,037,381 | -1.05(-1.67%) |
Aug 15, 2016 | 62.33 | 63.24 | 62.21 | 62.83 | 5,254,555 | +0.82(+1.33%) |
Aug 12, 2016 | 61.16 | 62.14 | 60.99 | 62.01 | 5,092,792 | +0.56(+0.90%) |
Aug 11, 2016 | 60.78 | 61.67 | 60.13 | 61.45 | 4,931,925 | +0.99(+1.64%) |
Aug 10, 2016 | 62.21 | 62.25 | 60.35 | 60.46 | 7,016,459 | -1.94(-3.12%) |
Aug 09, 2016 | 62.70 | 62.70 | 61.88 | 62.40 | 5,510,378 | -0.06(-0.10%) |
Aug 08, 2016 | 63.80 | 63.95 | 62.14 | 62.46 | 6,585,081 | -1.20(-1.88%) |
Aug 05, 2016 | 63.00 | 63.87 | 62.81 | 63.66 | 5,941,303 | +0.68(+1.09%) |
Aug 04, 2016 | 64.06 | 64.42 | 62.87 | 62.98 | 6,469,515 | -0.87(-1.37%) |
Aug 03, 2016 | 62.20 | 63.86 | 62.11 | 63.85 | 7,866,543 | +1.37(+2.19%) |
Aug 02, 2016 | 63.06 | 63.50 | 61.17 | 62.48 | 13,131,987 | -0.57(-0.90%) |
Aug 01, 2016 | 62.08 | 63.90 | 61.97 | 63.05 | 10,387,850 | +1.49(+2.42%) |
Jul 29, 2016 | 60.42 | 61.62 | 60.22 | 61.56 | 7,606,099 | +0.74(+1.22%) |
Jul 28, 2016 | 61.14 | 61.54 | 60.10 | 60.82 | 9,056,633 | -0.30(-0.49%) |
Jul 27, 2016 | 59.63 | 61.29 | 59.57 | 61.11 | 9,015,892 | +1.73(+2.91%) |
Jul 26, 2016 | 58.75 | 59.58 | 58.48 | 59.39 | 8,094,748 | +0.38(+0.64%) |
Jul 25, 2016 | 59.05 | 59.17 | 58.17 | 59.01 | 5,012,943 | +0.20(+0.34%) |
Jul 22, 2016 | 58.64 | 59.19 | 58.12 | 58.81 | 4,297,637 | +0.40(+0.68%) |
Jul 21, 2016 | 58.56 | 59.19 | 57.76 | 58.42 | 9,029,089 | +0.57(+0.98%) |
Jul 20, 2016 | 56.12 | 57.92 | 56.12 | 57.85 | 8,445,315 | +1.88(+3.37%) |
Jul 19, 2016 | 56.93 | 57.32 | 55.75 | 55.97 | 3,281,717 | -1.07(-1.88%) |
Jul 18, 2016 | 56.75 | 57.20 | 56.35 | 57.04 | 3,635,515 | +0.38(+0.67%) |
Jul 15, 2016 | 55.76 | 56.79 | 55.44 | 56.66 | 4,956,905 | +0.95(+1.71%) |
Jul 14, 2016 | 56.25 | 56.31 | 55.41 | 55.71 | 4,916,809 | -0.06(-0.11%) |
Jul 13, 2016 | 57.92 | 58.03 | 55.67 | 55.77 | 7,712,273 | -1.69(-2.93%) |
Jul 12, 2016 | 57.67 | 58.00 | 57.29 | 57.45 | 6,659,733 | +0.56(+0.98%) |
Jul 11, 2016 | 57.55 | 57.75 | 56.88 | 56.90 | 5,729,220 | -0.22(-0.38%) |
Jul 08, 2016 | 56.59 | 57.49 | 56.60 | 57.12 | 6,106,414 | +0.52(+0.91%) |
Jul 07, 2016 | 56.53 | 56.93 | 55.80 | 56.60 | 6,266,861 | +0.49(+0.87%) |
Jul 06, 2016 | 54.30 | 56.18 | 54.07 | 56.12 | 8,502,472 | +1.46(+2.67%) |
Jul 05, 2016 | 54.82 | 55.13 | 54.23 | 54.66 | 6,169,258 | -0.69(-1.25%) |
Jul 01, 2016 | 53.39 | 55.35 | 55.35 | 55.35 | 9,423,246 | +1.72(+3.20%) |
Jun 30, 2016 | 53.45 | 54.03 | 52.58 | 53.64 | 7,583,641 | +0.02(+0.04%) |
Jun 29, 2016 | 52.79 | 53.81 | 52.40 | 53.62 | 7,957,480 | +2.04(+3.96%) |
Jun 28, 2016 | 50.37 | 51.71 | 50.18 | 51.57 | 6,933,537 | +2.30(+4.67%) |
Jun 27, 2016 | 50.90 | 51.61 | 49.10 | 49.27 | 14,292,911 | -2.15(-4.19%) |
Jun 24, 2016 | 51.95 | 52.95 | 51.42 | 51.42 | 11,770,241 | -2.65(-4.90%) |
Jun 23, 2016 | 53.45 | 54.19 | 52.87 | 54.07 | 5,525,516 | +1.21(+2.29%) |
Jun 22, 2016 | 52.75 | 54.14 | 52.12 | 52.86 | 10,979,252 | +0.11(+0.21%) |
Jun 21, 2016 | 53.93 | 53.93 | 52.17 | 52.75 | 10,077,014 | -0.96(-1.79%) |
Jun 20, 2016 | 53.82 | 54.32 | 53.23 | 53.72 | 8,391,863 | +0.78(+1.48%) |
Jun 17, 2016 | 54.62 | 54.62 | 52.77 | 52.93 | 8,513,425 | -1.43(-2.64%) |
Jun 16, 2016 | 53.81 | 54.37 | 53.26 | 54.36 | 8,125,175 | +0.12(+0.22%) |
Jun 15, 2016 | 54.47 | 54.94 | 54.10 | 54.25 | 7,027,205 | +0.24(+0.44%) |
Jun 14, 2016 | 54.15 | 54.82 | 53.13 | 54.01 | 8,292,632 | -0.24(-0.44%) |
Jun 13, 2016 | 54.62 | 55.67 | 54.10 | 54.25 | 7,417,768 | -0.92(-1.67%) |
Jun 10, 2016 | 55.44 | 55.83 | 54.76 | 55.17 | 8,144,509 | -1.29(-2.28%) |
Jun 09, 2016 | 57.60 | 58.35 | 56.41 | 56.46 | 7,440,149 | -1.70(-2.93%) |
Jun 08, 2016 | 58.25 | 58.41 | 57.49 | 58.16 | 5,730,660 | +0.07(+0.12%) |
Jun 07, 2016 | 58.37 | 58.75 | 57.71 | 58.09 | 7,669,977 | -1.04(-1.76%) |
Jun 06, 2016 | 57.74 | 59.21 | 56.46 | 59.13 | 9,031,880 | +1.56(+2.70%) |
Jun 03, 2016 | 59.10 | 59.26 | 56.97 | 57.58 | 9,805,656 | -1.72(-2.91%) |
Jun 02, 2016 | 57.59 | 59.33 | 57.59 | 59.30 | 10,473,273 | +1.65(+2.87%) |
Jun 01, 2016 | 57.32 | 58.06 | 56.97 | 57.64 | 8,406,009 | +0.12(+0.21%) |
May 31, 2016 | 56.85 | 57.96 | 56.79 | 57.53 | 6,978,623 | +1.20(+2.13%) |
May 27, 2016 | 55.75 | 56.33 | 56.33 | 56.33 | 4,276,821 | +0.61(+1.10%) |
May 26, 2016 | 56.28 | 56.34 | 55.44 | 55.71 | 4,820,569 | -0.56(-1.00%) |
May 25, 2016 | 55.98 | 56.57 | 55.65 | 56.28 | 7,642,306 | +0.90(+1.63%) |
May 24, 2016 | 54.96 | 55.53 | 54.62 | 55.38 | 7,356,350 | +1.06(+1.95%) |
May 23, 2016 | 53.63 | 54.93 | 53.59 | 54.31 | 7,121,037 | +0.72(+1.35%) |
May 20, 2016 | 52.57 | 53.63 | 52.35 | 53.59 | 6,088,141 | +1.39(+2.66%) |
May 19, 2016 | 52.69 | 53.51 | 51.62 | 52.20 | 6,841,499 | -0.55(-1.05%) |
May 18, 2016 | 51.46 | 53.16 | 51.43 | 52.76 | 6,300,921 | +0.93(+1.80%) |
May 17, 2016 | 51.86 | 52.77 | 51.47 | 51.83 | 5,223,337 | -0.41(-0.78%) |
May 16, 2016 | 50.61 | 52.25 | 50.52 | 52.23 | 7,384,438 | +2.25(+4.50%) |
May 13, 2016 | 48.89 | 50.52 | 48.89 | 49.98 | 5,061,779 | +0.88(+1.80%) |
May 12, 2016 | 50.59 | 50.71 | 48.54 | 49.10 | 6,371,098 | -1.05(-2.09%) |
May 11, 2016 | 51.75 | 52.11 | 50.06 | 50.15 | 4,451,852 | -1.79(-3.45%) |
May 10, 2016 | 52.17 | 52.22 | 50.80 | 51.95 | 4,814,096 | +0.20(+0.38%) |
May 09, 2016 | 49.95 | 52.28 | 49.95 | 51.75 | 5,506,100 | +1.84(+3.69%) |
May 06, 2016 | 49.52 | 50.57 | 48.98 | 49.91 | 6,251,616 | -0.10(-0.20%) |
May 05, 2016 | 50.59 | 50.78 | 49.41 | 50.00 | 6,820,198 | -0.28(-0.55%) |
May 04, 2016 | 52.02 | 52.19 | 50.20 | 50.28 | 9,317,461 | -2.18(-4.16%) |
May 03, 2016 | 54.00 | 54.10 | 52.39 | 52.46 | 8,148,699 | -2.04(-3.74%) |