Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.01 | 67.17 | 66.90 | 67.14 | 6,501,245 | +0.18(+0.27%) |
Apr 27, 2017 | 66.83 | 67.27 | 66.70 | 66.96 | 7,830,138 | +0.14(+0.21%) |
Apr 26, 2017 | 66.69 | 67.08 | 66.64 | 66.82 | 7,017,812 | +0.36(+0.55%) |
Apr 25, 2017 | 66.43 | 66.64 | 66.25 | 66.45 | 10,161,317 | +0.28(+0.43%) |
Apr 24, 2017 | 66.15 | 66.33 | 66.08 | 66.17 | 6,128,952 | +0.65(+0.99%) |
Apr 21, 2017 | 65.79 | 65.86 | 65.37 | 65.52 | 7,605,451 | -0.39(-0.59%) |
Apr 20, 2017 | 65.63 | 66.04 | 65.33 | 65.91 | 8,217,549 | +0.41(+0.62%) |
Apr 19, 2017 | 65.52 | 65.69 | 65.38 | 65.50 | 5,648,872 | +0.20(+0.30%) |
Apr 18, 2017 | 65.66 | 65.66 | 65.06 | 65.30 | 8,456,223 | -0.72(-1.09%) |
Apr 17, 2017 | 65.70 | 66.04 | 65.65 | 66.03 | 6,915,995 | +0.24(+0.36%) |
Apr 13, 2017 | 65.87 | 66.09 | 65.78 | 65.78 | 7,502,157 | -0.17(-0.26%) |
Apr 12, 2017 | 65.88 | 66.06 | 65.69 | 65.95 | 4,253,350 | +0.00(+0.00%) |
Apr 11, 2017 | 65.94 | 66.11 | 65.59 | 65.95 | 6,154,370 | -0.09(-0.13%) |
Apr 10, 2017 | 66.15 | 66.37 | 65.98 | 66.04 | 5,094,270 | -0.12(-0.19%) |
Apr 07, 2017 | 66.10 | 66.33 | 65.92 | 66.17 | 6,340,522 | +0.12(+0.18%) |
Apr 06, 2017 | 65.95 | 66.17 | 65.76 | 66.05 | 5,907,684 | +0.12(+0.18%) |
Apr 05, 2017 | 66.23 | 66.62 | 65.89 | 65.94 | 7,276,132 | -0.20(-0.31%) |
Apr 04, 2017 | 66.16 | 66.23 | 65.95 | 66.14 | 5,879,937 | -0.04(-0.05%) |
Apr 03, 2017 | 66.19 | 66.51 | 65.92 | 66.18 | 13,893,916 | +0.05(+0.08%) |
Mar 31, 2017 | 66.15 | 66.30 | 66.05 | 66.12 | 6,629,767 | -0.19(-0.28%) |
Mar 30, 2017 | 66.22 | 66.44 | 66.04 | 66.31 | 8,026,563 | +0.01(+0.01%) |
Mar 29, 2017 | 66.31 | 66.46 | 66.15 | 66.30 | 4,900,701 | +0.02(+0.03%) |
Mar 28, 2017 | 66.11 | 66.37 | 65.90 | 66.28 | 8,313,176 | +0.04(+0.07%) |
Mar 27, 2017 | 65.59 | 66.35 | 65.47 | 66.24 | 7,811,682 | +0.18(+0.27%) |
Mar 24, 2017 | 66.06 | 66.35 | 65.78 | 66.06 | 10,379,231 | +0.04(+0.05%) |
Mar 23, 2017 | 66.15 | 66.48 | 65.90 | 66.03 | 14,901,126 | -0.20(-0.31%) |
Mar 22, 2017 | 66.31 | 66.40 | 65.90 | 66.23 | 11,194,297 | +0.02(+0.03%) |
Mar 21, 2017 | 66.81 | 67.04 | 64.32 | 66.21 | 18,724,638 | -0.51(-0.77%) |
Mar 20, 2017 | 66.85 | 66.95 | 66.60 | 66.72 | 5,317,327 | -0.11(-0.17%) |
Mar 17, 2017 | 67.04 | 67.16 | 66.80 | 66.83 | 11,696,666 | -0.37(-0.55%) |
Mar 16, 2017 | 67.69 | 67.69 | 66.95 | 67.20 | 13,689,825 | -0.66(-0.97%) |
Mar 15, 2017 | 67.12 | 68.00 | 67.11 | 67.86 | 12,465,793 | +0.84(+1.26%) |
Mar 14, 2017 | 67.08 | 67.30 | 66.95 | 67.02 | 8,234,988 | -0.25(-0.37%) |
Mar 13, 2017 | 67.38 | 67.38 | 67.00 | 67.27 | 7,786,038 | -0.05(-0.08%) |
Mar 10, 2017 | 67.35 | 67.42 | 67.07 | 67.32 | 11,800,888 | +0.26(+0.38%) |
Mar 09, 2017 | 66.69 | 67.15 | 66.65 | 67.06 | 9,538,546 | +0.36(+0.54%) |
Mar 08, 2017 | 66.42 | 66.93 | 66.38 | 66.70 | 9,175,954 | +0.27(+0.40%) |
Mar 07, 2017 | 66.35 | 66.77 | 66.22 | 66.43 | 13,916,957 | -0.47(-0.70%) |
Mar 06, 2017 | 67.06 | 67.12 | 66.66 | 66.90 | 6,644,252 | -0.26(-0.38%) |
Mar 03, 2017 | 66.80 | 67.21 | 66.77 | 67.16 | 7,488,899 | +0.27(+0.40%) |
Mar 02, 2017 | 67.00 | 67.24 | 66.89 | 66.89 | 8,904,277 | -0.21(-0.32%) |
Mar 01, 2017 | 66.84 | 67.28 | 66.65 | 67.11 | 17,151,570 | +0.66(+1.00%) |
Feb 28, 2017 | 66.39 | 66.65 | 66.25 | 66.44 | 11,578,347 | -0.13(-0.20%) |
Feb 27, 2017 | 66.30 | 66.61 | 66.16 | 66.58 | 9,230,152 | +0.32(+0.48%) |
Feb 24, 2017 | 65.83 | 66.29 | 65.80 | 66.26 | 10,274,132 | +0.32(+0.48%) |
Feb 23, 2017 | 65.53 | 66.05 | 65.45 | 65.94 | 9,802,980 | +0.48(+0.73%) |
Feb 22, 2017 | 65.48 | 65.69 | 65.40 | 65.46 | 7,487,419 | -0.10(-0.15%) |
Feb 21, 2017 | 65.25 | 65.77 | 65.25 | 65.56 | 12,022,163 | +0.29(+0.45%) |
Feb 17, 2017 | 65.26 | 65.26 | 65.26 | 0 | +0.09(+0.14%) | |
Feb 16, 2017 | 65.28 | 65.34 | 64.73 | 65.18 | 12,790,556 | -0.09(-0.14%) |
Feb 15, 2017 | 64.42 | 65.39 | 64.36 | 65.26 | 11,390,003 | +0.70(+1.08%) |
Feb 14, 2017 | 63.99 | 64.56 | 63.94 | 64.56 | 11,741,334 | +0.51(+0.79%) |
Feb 13, 2017 | 63.73 | 64.09 | 63.73 | 64.06 | 7,296,971 | +0.39(+0.61%) |
Feb 10, 2017 | 63.64 | 63.81 | 63.49 | 63.67 | 5,011,589 | +0.12(+0.20%) |
Feb 09, 2017 | 63.31 | 63.73 | 63.25 | 63.55 | 8,881,621 | +0.23(+0.36%) |
Feb 08, 2017 | 63.08 | 63.38 | 62.90 | 63.31 | 7,689,404 | -0.10(-0.15%) |
Feb 07, 2017 | 63.39 | 63.64 | 63.20 | 63.41 | 12,728,250 | +0.06(+0.10%) |
Feb 06, 2017 | 63.16 | 63.35 | 63.04 | 63.35 | 13,049,210 | +0.07(+0.11%) |
Feb 03, 2017 | 63.21 | 63.34 | 62.91 | 63.28 | 17,048,008 | +0.27(+0.44%) |
Feb 02, 2017 | 62.71 | 63.04 | 62.51 | 63.00 | 16,409,838 | -0.02(-0.03%) |
Feb 01, 2017 | 62.48 | 63.02 | 62.36 | 63.02 | 21,987,888 | +0.54(+0.86%) |
Jan 31, 2017 | 61.17 | 62.48 | 61.13 | 62.48 | 16,185,934 | +0.98(+1.60%) |
Jan 30, 2017 | 61.65 | 61.77 | 61.24 | 61.50 | 8,218,742 | -0.30(-0.49%) |
Jan 27, 2017 | 61.44 | 61.84 | 61.42 | 61.80 | 8,199,523 | +0.51(+0.82%) |
Jan 26, 2017 | 61.64 | 61.75 | 61.29 | 61.29 | 7,463,111 | -0.48(-0.77%) |
Jan 25, 2017 | 61.25 | 61.80 | 61.21 | 61.77 | 7,387,650 | +0.58(+0.94%) |
Jan 24, 2017 | 61.56 | 61.60 | 60.91 | 61.20 | 9,814,577 | -0.43(-0.69%) |
Jan 23, 2017 | 61.80 | 61.97 | 61.39 | 61.62 | 11,290,527 | -0.26(-0.42%) |
Jan 20, 2017 | 62.04 | 62.35 | 61.83 | 61.88 | 7,908,331 | -0.16(-0.26%) |
Jan 19, 2017 | 62.42 | 62.56 | 61.94 | 62.04 | 7,303,106 | -0.40(-0.64%) |
Jan 18, 2017 | 62.64 | 62.78 | 62.31 | 62.44 | 6,968,524 | -0.08(-0.13%) |
Jan 17, 2017 | 62.45 | 62.62 | 62.00 | 62.52 | 6,815,047 | -0.32(-0.51%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.06(+0.10%) | |
Jan 12, 2017 | 62.40 | 62.81 | 62.25 | 62.77 | 10,562,921 | +0.06(+0.10%) |
Jan 11, 2017 | 63.43 | 63.65 | 62.07 | 62.71 | 26,682,978 | -0.64(-1.01%) |
Jan 10, 2017 | 63.23 | 63.70 | 63.09 | 63.35 | 11,622,204 | +0.22(+0.35%) |
Jan 09, 2017 | 62.86 | 63.23 | 62.75 | 63.13 | 6,491,630 | +0.27(+0.42%) |
Jan 06, 2017 | 62.70 | 63.04 | 62.48 | 62.86 | 6,511,465 | +0.18(+0.28%) |
Jan 05, 2017 | 62.31 | 62.70 | 62.26 | 62.69 | 6,748,227 | +0.32(+0.51%) |
Jan 04, 2017 | 61.98 | 62.53 | 61.98 | 62.37 | 10,354,743 | +0.49(+0.79%) |
Jan 03, 2017 | 61.41 | 61.90 | 61.33 | 61.88 | 13,309,819 | +0.80(+1.31%) |
Dec 30, 2016 | 61.08 | 61.08 | 61.08 | 0 | -0.22(-0.36%) | |
Dec 29, 2016 | 61.23 | 61.50 | 61.20 | 61.30 | 6,251,896 | +0.11(+0.17%) |
Dec 28, 2016 | 61.73 | 61.80 | 61.19 | 61.20 | 5,145,313 | -0.47(-0.76%) |
Dec 27, 2016 | 61.62 | 62.02 | 61.60 | 61.67 | 5,802,582 | +0.12(+0.20%) |
Dec 23, 2016 | 61.54 | 61.54 | 61.54 | 0 | +0.46(+0.75%) | |
Dec 22, 2016 | 60.92 | 61.10 | 60.67 | 61.08 | 5,031,984 | +0.08(+0.13%) |
Dec 21, 2016 | 61.38 | 61.41 | 60.90 | 61.00 | 6,131,133 | -0.35(-0.56%) |
Dec 20, 2016 | 61.42 | 61.56 | 61.21 | 61.35 | 5,513,392 | -0.04(-0.07%) |
Dec 19, 2016 | 61.69 | 61.97 | 61.31 | 61.39 | 10,517,120 | -0.26(-0.42%) |
Dec 16, 2016 | 61.74 | 61.91 | 61.47 | 61.65 | 9,319,328 | +0.05(+0.08%) |
Dec 15, 2016 | 61.45 | 61.66 | 61.23 | 61.60 | 9,307,016 | +0.40(+0.65%) |
Dec 14, 2016 | 61.51 | 61.84 | 60.99 | 61.20 | 13,242,620 | -0.32(-0.52%) |
Dec 13, 2016 | 61.25 | 61.61 | 61.07 | 61.52 | 12,497,741 | +0.49(+0.81%) |
Dec 12, 2016 | 61.11 | 60.62 | 61.03 | 17,019,786 | +0.29(+0.48%) | |
Dec 09, 2016 | 60.21 | 60.85 | 60.21 | 60.74 | 13,716,824 | +0.73(+1.22%) |
Dec 08, 2016 | 59.70 | 60.06 | 59.36 | 60.00 | 8,600,268 | +0.11(+0.19%) |
Dec 07, 2016 | 59.93 | 59.93 | 59.08 | 59.89 | 14,442,679 | -0.52(-0.86%) |
Dec 06, 2016 | 60.42 | 60.43 | 60.06 | 60.41 | 6,224,290 | +0.17(+0.28%) |
Dec 05, 2016 | 60.59 | 60.68 | 60.05 | 60.24 | 6,610,966 | -0.11(-0.18%) |
Dec 02, 2016 | 60.31 | 60.59 | 60.11 | 60.35 | 9,028,649 | +0.14(+0.23%) |
Dec 01, 2016 | 60.72 | 60.87 | 60.03 | 60.21 | 12,878,519 | -0.44(-0.73%) |
Nov 30, 2016 | 61.27 | 61.29 | 60.62 | 60.65 | 9,794,795 | -0.58(-0.95%) |
Nov 29, 2016 | 60.97 | 61.41 | 60.96 | 61.23 | 8,041,698 | +0.40(+0.65%) |
Nov 28, 2016 | 61.18 | 61.19 | 60.74 | 60.83 | 7,360,379 | -0.46(-0.75%) |
Nov 25, 2016 | 61.23 | 61.34 | 61.05 | 61.29 | 4,544,952 | +0.24(+0.39%) |
Nov 23, 2016 | 61.05 | 61.05 | 61.05 | 0 | +0.24(+0.39%) | |
Nov 22, 2016 | 61.68 | 61.68 | 60.40 | 60.81 | 16,435,355 | -0.89(-1.44%) |
Nov 21, 2016 | 61.62 | 61.77 | 61.54 | 61.71 | 7,690,762 | +0.22(+0.36%) |
Nov 18, 2016 | 62.20 | 62.37 | 61.45 | 61.49 | 13,813,034 | -0.66(-1.06%) |
Nov 17, 2016 | 61.92 | 62.16 | 61.76 | 62.15 | 14,564,417 | +0.25(+0.40%) |
Nov 16, 2016 | 62.01 | 62.31 | 61.82 | 61.90 | 8,598,459 | -0.26(-0.43%) |
Nov 15, 2016 | 62.23 | 62.23 | 61.59 | 62.16 | 11,753,048 | +0.18(+0.28%) |
Nov 14, 2016 | 62.46 | 62.53 | 61.86 | 61.99 | 19,701,100 | -0.19(-0.31%) |
Nov 11, 2016 | 62.95 | 62.95 | 61.91 | 62.18 | 17,985,884 | -0.94(-1.50%) |
Nov 10, 2016 | 63.46 | 63.58 | 62.68 | 63.13 | 32,170,520 | +0.69(+1.10%) |
Nov 09, 2016 | 60.31 | 63.13 | 61.10 | 62.44 | 56,375,536 | +2.13(+3.52%) |
Nov 08, 2016 | 59.76 | 60.71 | 59.68 | 60.31 | 18,073,018 | +0.17(+0.28%) |
Nov 07, 2016 | 59.28 | 60.31 | 59.24 | 60.14 | 19,663,968 | +1.50(+2.56%) |
Nov 04, 2016 | 58.40 | 59.13 | 58.34 | 58.64 | 24,239,426 | +0.41(+0.70%) |
Nov 03, 2016 | 58.99 | 59.24 | 58.19 | 58.24 | 25,023,420 | -0.56(-0.95%) |
Nov 02, 2016 | 58.99 | 59.44 | 58.79 | 58.79 | 20,340,190 | -0.31(-0.52%) |
Nov 01, 2016 | 59.46 | 59.62 | 58.64 | 59.10 | 16,900,562 | -0.32(-0.53%) |
Oct 31, 2016 | 59.77 | 59.78 | 59.40 | 59.42 | 14,384,229 | -0.37(-0.62%) |
Oct 28, 2016 | 60.38 | 60.55 | 59.53 | 59.79 | 20,936,948 | -1.32(-2.17%) |
Oct 27, 2016 | 61.30 | 61.54 | 60.96 | 61.11 | 7,906,602 | +0.28(+0.46%) |
Oct 26, 2016 | 61.11 | 61.20 | 60.58 | 60.83 | 9,152,444 | -0.37(-0.61%) |
Oct 25, 2016 | 61.31 | 61.49 | 61.12 | 61.20 | 8,980,551 | -0.18(-0.29%) |
Oct 24, 2016 | 61.77 | 61.83 | 61.38 | 61.38 | 8,371,375 | -0.11(-0.19%) |
Oct 21, 2016 | 61.69 | 61.69 | 61.34 | 61.49 | 6,247,967 | -0.51(-0.83%) |
Oct 20, 2016 | 61.79 | 62.20 | 61.79 | 62.01 | 7,794,717 | +0.29(+0.47%) |
Oct 19, 2016 | 62.02 | 62.08 | 61.69 | 61.71 | 6,004,374 | -0.23(-0.37%) |
Oct 18, 2016 | 61.78 | 62.08 | 61.63 | 61.94 | 6,230,123 | +0.73(+1.20%) |
Oct 17, 2016 | 61.32 | 61.44 | 61.08 | 61.21 | 9,593,710 | -0.20(-0.33%) |
Oct 14, 2016 | 61.97 | 62.14 | 61.40 | 61.41 | 9,502,336 | -0.41(-0.67%) |
Oct 13, 2016 | 61.44 | 62.06 | 61.24 | 61.83 | 15,443,235 | +0.03(+0.04%) |
Oct 12, 2016 | 62.13 | 62.38 | 61.74 | 61.80 | 13,315,783 | -0.29(-0.47%) |
Oct 11, 2016 | 63.38 | 63.38 | 61.82 | 62.09 | 14,169,699 | -1.60(-2.51%) |
Oct 10, 2016 | 63.51 | 63.88 | 63.51 | 63.69 | 12,514,415 | +0.29(+0.46%) |
Oct 07, 2016 | 63.38 | 63.70 | 63.03 | 63.40 | 11,245,861 | -0.04(-0.07%) |
Oct 06, 2016 | 63.47 | 63.53 | 63.06 | 63.44 | 10,552,656 | -0.24(-0.37%) |
Oct 05, 2016 | 63.60 | 63.82 | 63.50 | 63.68 | 14,557,849 | +0.25(+0.39%) |
Oct 04, 2016 | 63.49 | 63.75 | 63.11 | 63.43 | 12,010,122 | -0.12(-0.19%) |
Oct 03, 2016 | 63.33 | 63.56 | 63.06 | 63.56 | 10,402,735 | -0.05(-0.08%) |
Sep 30, 2016 | 63.10 | 63.79 | 63.06 | 63.61 | 8,433,434 | +0.64(+1.02%) |
Sep 29, 2016 | 64.02 | 64.10 | 62.78 | 62.97 | 10,016,323 | -1.13(-1.76%) |
Sep 28, 2016 | 64.26 | 64.26 | 63.76 | 64.10 | 7,259,459 | -0.10(-0.15%) |
Sep 27, 2016 | 63.66 | 64.20 | 63.52 | 64.19 | 8,872,537 | +0.45(+0.71%) |
Sep 26, 2016 | 64.26 | 64.31 | 63.59 | 63.74 | 6,273,448 | -0.75(-1.16%) |
Sep 23, 2016 | 64.60 | 64.76 | 64.48 | 64.49 | 6,144,655 | -0.20(-0.31%) |
Sep 22, 2016 | 64.48 | 64.81 | 64.44 | 64.70 | 7,370,885 | +0.49(+0.76%) |
Sep 21, 2016 | 63.79 | 64.33 | 63.40 | 64.21 | 9,619,622 | +0.64(+1.00%) |
Sep 20, 2016 | 63.66 | 63.81 | 63.54 | 63.58 | 5,992,927 | +0.19(+0.31%) |
Sep 19, 2016 | 63.77 | 63.90 | 63.30 | 63.38 | 11,245,003 | -0.23(-0.36%) |
Sep 16, 2016 | 63.51 | 63.70 | 63.36 | 63.61 | 9,852,169 | +0.04(+0.07%) |
Sep 15, 2016 | 62.80 | 63.74 | 62.65 | 63.57 | 10,966,639 | +0.65(+1.03%) |
Sep 14, 2016 | 62.89 | 63.33 | 62.66 | 62.92 | 14,917,357 | +0.00(+0.00%) |
Sep 13, 2016 | 63.38 | 63.38 | 62.58 | 62.92 | 13,875,401 | -0.85(-1.34%) |
Sep 12, 2016 | 62.48 | 63.94 | 62.47 | 63.77 | 14,820,514 | +0.93(+1.48%) |
Sep 09, 2016 | 63.76 | 63.76 | 62.82 | 62.84 | 16,086,088 | -1.28(-2.00%) |
Sep 08, 2016 | 63.87 | 64.17 | 63.81 | 64.12 | 5,487,627 | +0.05(+0.08%) |
Sep 07, 2016 | 64.02 | 64.30 | 63.88 | 64.07 | 8,604,992 | +0.00(+0.00%) |
Sep 06, 2016 | 63.95 | 64.21 | 63.85 | 64.07 | 9,941,263 | +0.23(+0.36%) |
Sep 02, 2016 | 63.90 | 63.84 | 63.84 | 63.84 | 9,163,426 | +0.07(+0.11%) |
Sep 01, 2016 | 63.94 | 64.02 | 63.48 | 63.77 | 10,812,536 | -0.17(-0.26%) |
Aug 31, 2016 | 64.04 | 64.12 | 63.69 | 63.94 | 5,413,198 | -0.19(-0.30%) |
Aug 30, 2016 | 64.43 | 64.43 | 63.97 | 64.13 | 6,256,417 | -0.22(-0.34%) |
Aug 29, 2016 | 64.24 | 64.51 | 64.08 | 64.35 | 8,389,348 | +0.14(+0.22%) |
Aug 26, 2016 | 64.03 | 64.54 | 63.82 | 64.21 | 11,350,594 | +0.25(+0.38%) |
Aug 25, 2016 | 64.33 | 64.60 | 63.68 | 63.96 | 9,976,161 | -0.54(-0.84%) |
Aug 24, 2016 | 65.51 | 65.65 | 64.35 | 64.51 | 9,866,715 | -1.03(-1.57%) |
Aug 23, 2016 | 65.70 | 65.91 | 65.50 | 65.54 | 9,738,758 | +0.06(+0.09%) |
Aug 22, 2016 | 65.37 | 65.72 | 65.30 | 65.48 | 4,654,619 | +0.13(+0.20%) |
Aug 19, 2016 | 65.26 | 65.39 | 65.06 | 65.34 | 4,920,045 | -0.05(-0.08%) |
Aug 18, 2016 | 65.36 | 65.54 | 65.19 | 65.40 | 4,756,854 | +0.03(+0.04%) |
Aug 17, 2016 | 65.10 | 65.42 | 64.96 | 65.37 | 8,303,111 | +0.13(+0.20%) |
Aug 16, 2016 | 65.73 | 65.74 | 65.24 | 65.24 | 6,876,074 | -0.59(-0.89%) |
Aug 15, 2016 | 65.71 | 65.98 | 65.71 | 65.83 | 4,691,373 | +0.11(+0.17%) |
Aug 12, 2016 | 65.76 | 65.79 | 65.48 | 65.71 | 7,069,118 | -0.17(-0.25%) |
Aug 11, 2016 | 65.68 | 65.95 | 65.55 | 65.88 | 7,510,549 | +0.38(+0.58%) |
Aug 10, 2016 | 65.69 | 65.69 | 65.33 | 65.50 | 8,001,840 | -0.22(-0.34%) |
Aug 09, 2016 | 65.91 | 65.95 | 65.54 | 65.72 | 12,815,185 | +0.16(+0.24%) |
Aug 08, 2016 | 66.07 | 66.07 | 65.33 | 65.56 | 7,573,914 | -0.56(-0.85%) |
Aug 05, 2016 | 66.26 | 66.26 | 65.76 | 66.13 | 9,381,996 | +0.16(+0.24%) |
Aug 04, 2016 | 66.11 | 66.21 | 65.88 | 65.97 | 9,576,686 | -0.10(-0.15%) |
Aug 03, 2016 | 66.20 | 66.25 | 65.93 | 66.06 | 11,107,960 | -0.18(-0.28%) |
Aug 02, 2016 | 66.56 | 66.56 | 65.84 | 66.25 | 13,825,798 | -0.25(-0.38%) |
Aug 01, 2016 | 66.14 | 66.78 | 66.14 | 66.50 | 10,532,173 | +0.42(+0.64%) |
Jul 29, 2016 | 65.83 | 66.20 | 65.67 | 66.08 | 5,563,854 | +0.13(+0.20%) |
Jul 28, 2016 | 65.91 | 66.12 | 65.62 | 65.95 | 6,224,854 | -0.06(-0.09%) |
Jul 27, 2016 | 65.58 | 66.11 | 65.47 | 66.01 | 9,084,733 | +0.30(+0.45%) |
Jul 26, 2016 | 65.57 | 65.81 | 65.45 | 65.71 | 7,856,922 | -0.11(-0.17%) |
Jul 25, 2016 | 65.91 | 65.97 | 65.42 | 65.83 | 6,678,163 | -0.07(-0.11%) |
Jul 22, 2016 | 65.76 | 65.98 | 65.57 | 65.90 | 6,198,031 | +0.13(+0.20%) |
Jul 21, 2016 | 65.57 | 65.90 | 65.51 | 65.77 | 10,504,556 | +0.19(+0.29%) |
Jul 20, 2016 | 65.28 | 65.68 | 65.19 | 65.57 | 7,800,735 | +0.59(+0.91%) |
Jul 19, 2016 | 65.20 | 65.36 | 64.79 | 64.98 | 7,550,226 | -0.14(-0.22%) |
Jul 18, 2016 | 65.11 | 65.25 | 64.89 | 65.12 | 4,499,901 | +0.03(+0.04%) |
Jul 15, 2016 | 65.40 | 65.58 | 65.01 | 65.10 | 8,115,362 | -0.05(-0.08%) |
Jul 14, 2016 | 65.30 | 65.61 | 64.91 | 65.15 | 5,477,217 | +0.28(+0.43%) |
Jul 13, 2016 | 65.10 | 65.18 | 64.80 | 64.87 | 7,285,318 | -0.03(-0.04%) |
Jul 12, 2016 | 64.72 | 64.99 | 64.67 | 64.90 | 11,649,788 | +0.32(+0.49%) |
Jul 11, 2016 | 64.95 | 65.11 | 64.52 | 64.58 | 8,392,685 | -0.18(-0.27%) |
Jul 08, 2016 | 64.28 | 64.77 | 63.96 | 64.75 | 12,532,937 | +0.79(+1.24%) |
Jul 07, 2016 | 64.45 | 64.46 | 63.67 | 63.96 | 9,129,357 | -0.10(-0.15%) |
Jul 06, 2016 | 63.25 | 64.19 | 63.18 | 64.06 | 21,384,546 | +0.71(+1.12%) |
Jul 05, 2016 | 63.03 | 63.60 | 63.03 | 63.35 | 9,513,331 | -0.06(-0.10%) |
Jul 01, 2016 | 63.16 | 63.41 | 63.41 | 63.41 | 7,730,470 | +0.40(+0.63%) |
Jun 30, 2016 | 62.55 | 63.05 | 62.24 | 63.01 | 10,850,921 | +0.58(+0.94%) |
Jun 29, 2016 | 61.69 | 62.60 | 61.69 | 62.43 | 10,205,961 | +1.17(+1.91%) |
Jun 28, 2016 | 60.51 | 61.31 | 60.50 | 61.26 | 15,536,244 | +1.17(+1.94%) |
Jun 27, 2016 | 60.49 | 60.70 | 59.83 | 60.09 | 21,206,122 | -0.80(-1.31%) |
Jun 24, 2016 | 60.94 | 61.86 | 60.68 | 60.89 | 25,691,842 | -1.84(-2.93%) |
Jun 23, 2016 | 62.46 | 62.73 | 62.17 | 62.72 | 8,667,965 | +0.81(+1.31%) |
Jun 22, 2016 | 61.74 | 62.61 | 61.69 | 61.92 | 12,754,067 | +0.18(+0.29%) |
Jun 21, 2016 | 62.16 | 62.22 | 61.60 | 61.74 | 7,982,930 | -0.22(-0.35%) |
Jun 20, 2016 | 62.09 | 62.39 | 61.87 | 61.95 | 9,085,202 | +0.39(+0.63%) |
Jun 17, 2016 | 62.30 | 62.33 | 61.34 | 61.56 | 12,289,269 | -0.65(-1.04%) |
Jun 16, 2016 | 61.81 | 62.32 | 61.50 | 62.21 | 10,673,003 | +0.22(+0.35%) |
Jun 15, 2016 | 62.59 | 62.72 | 61.94 | 61.99 | 8,981,902 | -0.43(-0.69%) |
Jun 14, 2016 | 62.18 | 62.45 | 61.91 | 62.42 | 9,141,131 | +0.10(+0.15%) |
Jun 13, 2016 | 62.60 | 63.07 | 62.31 | 62.32 | 9,968,484 | -0.50(-0.79%) |
Jun 10, 2016 | 62.96 | 63.00 | 62.53 | 62.82 | 11,735,296 | -0.51(-0.80%) |
Jun 09, 2016 | 63.30 | 63.75 | 63.15 | 63.33 | 10,978,466 | -0.11(-0.17%) |
Jun 08, 2016 | 63.16 | 63.55 | 63.02 | 63.44 | 5,280,122 | +0.22(+0.35%) |
Jun 07, 2016 | 63.35 | 63.41 | 63.06 | 63.22 | 7,357,160 | -0.40(-0.62%) |
Jun 06, 2016 | 63.28 | 63.72 | 63.12 | 63.61 | 10,417,294 | +0.34(+0.54%) |
Jun 03, 2016 | 63.29 | 63.49 | 62.76 | 63.27 | 15,877,149 | -0.21(-0.33%) |
Jun 02, 2016 | 62.62 | 63.48 | 62.54 | 63.48 | 14,251,281 | +0.81(+1.28%) |
Jun 01, 2016 | 62.25 | 62.81 | 62.20 | 62.67 | 10,627,864 | +0.23(+0.36%) |
May 31, 2016 | 62.49 | 62.60 | 62.18 | 62.45 | 8,762,752 | +0.15(+0.24%) |
May 27, 2016 | 61.97 | 62.30 | 62.30 | 62.30 | 11,015,891 | +0.28(+0.45%) |
May 26, 2016 | 62.04 | 62.14 | 61.82 | 62.02 | 6,007,288 | +0.01(+0.01%) |
May 25, 2016 | 61.79 | 62.13 | 61.78 | 62.01 | 10,229,989 | +0.39(+0.62%) |
May 24, 2016 | 61.06 | 61.72 | 61.06 | 61.62 | 13,638,179 | +0.88(+1.44%) |
May 23, 2016 | 60.91 | 61.02 | 60.70 | 60.75 | 5,783,064 | -0.25(-0.40%) |
May 20, 2016 | 60.66 | 61.20 | 60.64 | 60.99 | 9,056,127 | +0.56(+0.93%) |
May 19, 2016 | 60.60 | 60.88 | 60.05 | 60.43 | 10,015,367 | -0.52(-0.85%) |
May 18, 2016 | 60.60 | 61.26 | 60.54 | 60.95 | 13,167,189 | +0.25(+0.42%) |
May 17, 2016 | 61.22 | 61.38 | 60.48 | 60.70 | 17,047,174 | -0.64(-1.04%) |
May 16, 2016 | 60.52 | 61.47 | 60.49 | 61.34 | 9,526,917 | +0.82(+1.36%) |
May 13, 2016 | 60.58 | 60.98 | 60.46 | 60.51 | 13,650,708 | -0.14(-0.23%) |
May 12, 2016 | 61.14 | 61.33 | 60.30 | 60.65 | 12,937,290 | -0.36(-0.59%) |
May 11, 2016 | 61.66 | 61.82 | 61.00 | 61.01 | 9,657,647 | -0.74(-1.20%) |
May 10, 2016 | 61.48 | 61.76 | 61.32 | 61.76 | 12,651,721 | +0.52(+0.84%) |
May 09, 2016 | 60.55 | 61.43 | 60.52 | 61.24 | 15,546,990 | +0.69(+1.14%) |
May 06, 2016 | 60.69 | 60.86 | 60.05 | 60.55 | 16,183,695 | -0.36(-0.59%) |
May 05, 2016 | 60.66 | 60.99 | 60.53 | 60.91 | 11,591,655 | +0.25(+0.42%) |
May 04, 2016 | 60.85 | 60.96 | 60.49 | 60.65 | 13,484,699 | -0.59(-0.96%) |
May 03, 2016 | 61.21 | 61.62 | 61.00 | 61.24 | 10,782,195 | -0.19(-0.31%) |