Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.04 | 64.14 | 63.31 | 63.54 | 7,796,751 | -0.67(-1.04%) |
Apr 27, 2017 | 64.47 | 64.63 | 64.08 | 64.21 | 6,283,233 | -0.17(-0.26%) |
Apr 26, 2017 | 64.81 | 64.94 | 64.21 | 64.38 | 5,453,585 | -0.48(-0.75%) |
Apr 25, 2017 | 64.59 | 64.96 | 64.48 | 64.86 | 4,446,154 | +0.27(+0.42%) |
Apr 24, 2017 | 65.62 | 65.66 | 64.00 | 64.59 | 8,593,597 | -0.72(-1.10%) |
Apr 21, 2017 | 65.51 | 65.59 | 65.20 | 65.31 | 4,250,247 | -0.24(-0.36%) |
Apr 20, 2017 | 65.42 | 65.60 | 65.08 | 65.55 | 4,051,059 | +0.01(+0.01%) |
Apr 19, 2017 | 65.58 | 65.79 | 65.43 | 65.54 | 4,720,639 | -0.09(-0.14%) |
Apr 18, 2017 | 65.40 | 65.70 | 65.36 | 65.63 | 3,657,901 | +0.18(+0.27%) |
Apr 17, 2017 | 64.77 | 65.47 | 64.71 | 65.46 | 5,049,091 | +0.78(+1.21%) |
Apr 13, 2017 | 64.80 | 64.97 | 64.59 | 64.67 | 3,595,597 | -0.15(-0.23%) |
Apr 12, 2017 | 64.91 | 65.16 | 64.71 | 64.82 | 4,595,568 | -0.12(-0.18%) |
Apr 11, 2017 | 64.51 | 65.06 | 64.42 | 64.94 | 5,034,987 | +0.45(+0.69%) |
Apr 10, 2017 | 64.13 | 64.59 | 63.98 | 64.49 | 3,319,778 | +0.40(+0.62%) |
Apr 07, 2017 | 64.15 | 64.38 | 63.91 | 64.09 | 5,842,381 | +0.09(+0.14%) |
Apr 06, 2017 | 63.52 | 64.11 | 63.27 | 64.00 | 6,139,062 | +0.34(+0.53%) |
Apr 05, 2017 | 63.63 | 64.01 | 63.56 | 63.66 | 6,174,498 | +0.09(+0.14%) |
Apr 04, 2017 | 63.48 | 63.98 | 63.39 | 63.57 | 6,983,084 | +0.00(+0.00%) |
Apr 03, 2017 | 63.21 | 63.69 | 63.18 | 63.57 | 9,732,011 | +0.18(+0.29%) |
Mar 31, 2017 | 63.03 | 63.61 | 62.92 | 63.39 | 9,339,713 | +0.38(+0.60%) |
Mar 30, 2017 | 62.79 | 63.10 | 62.38 | 63.01 | 5,985,058 | +0.12(+0.18%) |
Mar 29, 2017 | 62.52 | 62.90 | 62.33 | 62.89 | 4,069,613 | +0.35(+0.56%) |
Mar 28, 2017 | 62.42 | 62.63 | 61.83 | 62.54 | 5,514,102 | +0.27(+0.43%) |
Mar 27, 2017 | 62.75 | 63.02 | 62.08 | 62.27 | 5,936,364 | -0.57(-0.90%) |
Mar 24, 2017 | 63.00 | 63.28 | 62.76 | 62.84 | 5,732,126 | -0.07(-0.11%) |
Mar 23, 2017 | 62.46 | 63.42 | 62.36 | 62.91 | 9,916,026 | +0.46(+0.74%) |
Mar 22, 2017 | 62.56 | 62.59 | 61.82 | 62.45 | 6,016,892 | -0.03(-0.06%) |
Mar 21, 2017 | 62.84 | 63.02 | 62.38 | 62.48 | 9,147,752 | -0.22(-0.35%) |
Mar 20, 2017 | 62.86 | 63.04 | 62.60 | 62.70 | 3,607,381 | -0.11(-0.17%) |
Mar 17, 2017 | 62.78 | 63.01 | 62.48 | 62.81 | 5,749,617 | +0.29(+0.46%) |
Mar 16, 2017 | 62.57 | 62.95 | 62.41 | 62.52 | 5,849,460 | -0.12(-0.19%) |
Mar 15, 2017 | 61.58 | 62.96 | 61.55 | 62.64 | 9,420,979 | +1.24(+2.02%) |
Mar 14, 2017 | 61.36 | 61.55 | 61.01 | 61.40 | 6,014,452 | -0.02(-0.02%) |
Mar 13, 2017 | 61.33 | 61.80 | 61.21 | 61.42 | 6,157,205 | +0.15(+0.25%) |
Mar 10, 2017 | 61.94 | 62.24 | 60.94 | 61.26 | 8,240,989 | -0.19(-0.31%) |
Mar 09, 2017 | 62.27 | 62.64 | 61.32 | 61.45 | 7,355,634 | -0.94(-1.50%) |
Mar 08, 2017 | 63.19 | 63.27 | 62.35 | 62.39 | 6,318,548 | -1.17(-1.85%) |
Mar 07, 2017 | 63.73 | 63.84 | 63.26 | 63.57 | 6,113,358 | -0.30(-0.48%) |
Mar 06, 2017 | 64.05 | 64.08 | 63.57 | 63.87 | 4,249,565 | -0.29(-0.45%) |
Mar 03, 2017 | 64.36 | 64.42 | 63.50 | 64.16 | 5,483,318 | -0.25(-0.39%) |
Mar 02, 2017 | 64.67 | 64.72 | 64.19 | 64.41 | 4,016,775 | -0.35(-0.54%) |
Mar 01, 2017 | 64.76 | 65.13 | 64.53 | 64.76 | 8,244,898 | -0.20(-0.30%) |
Feb 28, 2017 | 65.41 | 65.41 | 64.81 | 64.96 | 7,583,794 | -0.45(-0.69%) |
Feb 27, 2017 | 65.06 | 65.65 | 65.01 | 65.41 | 4,366,284 | +0.34(+0.53%) |
Feb 24, 2017 | 64.75 | 65.09 | 64.40 | 65.07 | 4,813,549 | +0.30(+0.47%) |
Feb 23, 2017 | 64.60 | 64.81 | 64.17 | 64.76 | 4,503,106 | +0.34(+0.52%) |
Feb 22, 2017 | 64.73 | 64.95 | 64.10 | 64.43 | 4,547,066 | -0.21(-0.33%) |
Feb 21, 2017 | 63.76 | 64.71 | 63.67 | 64.64 | 7,411,069 | +0.82(+1.28%) |
Feb 17, 2017 | 63.82 | 63.82 | 63.82 | 0 | +0.12(+0.19%) | |
Feb 16, 2017 | 63.40 | 64.13 | 63.33 | 63.70 | 4,065,914 | +0.37(+0.59%) |
Feb 15, 2017 | 63.15 | 63.43 | 62.73 | 63.33 | 4,839,588 | -0.21(-0.34%) |
Feb 14, 2017 | 63.73 | 63.76 | 63.05 | 63.54 | 3,528,108 | -0.34(-0.52%) |
Feb 13, 2017 | 63.91 | 64.15 | 63.53 | 63.88 | 5,208,258 | +0.02(+0.04%) |
Feb 10, 2017 | 63.38 | 63.89 | 63.26 | 63.85 | 3,916,295 | +0.45(+0.71%) |
Feb 09, 2017 | 63.53 | 63.18 | 63.41 | 3,684,190 | +0.15(+0.24%) | |
Feb 08, 2017 | 62.95 | 63.39 | 62.70 | 63.25 | 4,353,320 | +0.50(+0.79%) |
Feb 07, 2017 | 63.03 | 63.26 | 62.65 | 62.76 | 4,266,522 | -0.22(-0.35%) |
Feb 06, 2017 | 63.16 | 63.28 | 62.85 | 62.98 | 3,918,922 | -0.11(-0.17%) |
Feb 03, 2017 | 63.21 | 63.41 | 62.83 | 63.09 | 5,466,788 | +0.34(+0.55%) |
Feb 02, 2017 | 62.04 | 62.80 | 62.03 | 62.74 | 6,240,757 | +0.74(+1.19%) |
Feb 01, 2017 | 62.69 | 63.15 | 61.96 | 62.00 | 5,979,606 | -0.75(-1.20%) |
Jan 31, 2017 | 62.32 | 63.20 | 62.32 | 62.76 | 14,557,707 | +0.45(+0.72%) |
Jan 30, 2017 | 62.55 | 62.68 | 62.15 | 62.31 | 4,177,220 | -0.43(-0.68%) |
Jan 27, 2017 | 63.53 | 63.62 | 62.49 | 62.73 | 3,932,542 | -0.62(-0.97%) |
Jan 26, 2017 | 63.48 | 63.79 | 63.26 | 63.35 | 5,373,038 | -0.12(-0.19%) |
Jan 25, 2017 | 63.85 | 64.12 | 63.28 | 63.47 | 4,543,247 | -0.42(-0.66%) |
Jan 24, 2017 | 63.88 | 64.16 | 63.62 | 63.89 | 5,518,025 | +0.02(+0.02%) |
Jan 23, 2017 | 63.44 | 63.98 | 63.24 | 63.88 | 4,154,851 | +0.53(+0.84%) |
Jan 20, 2017 | 62.91 | 63.38 | 62.77 | 63.34 | 4,312,341 | +0.46(+0.73%) |
Jan 19, 2017 | 63.30 | 63.43 | 62.73 | 62.89 | 4,159,230 | -0.65(-1.02%) |
Jan 18, 2017 | 63.41 | 63.74 | 63.26 | 63.53 | 4,354,088 | +0.11(+0.17%) |
Jan 17, 2017 | 63.21 | 63.48 | 63.05 | 63.43 | 5,432,798 | +0.49(+0.77%) |
Jan 13, 2017 | 62.94 | 62.94 | 62.94 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 62.78 | 63.06 | 62.17 | 63.03 | 6,130,262 | +0.32(+0.51%) |
Jan 11, 2017 | 63.14 | 63.21 | 62.65 | 62.71 | 5,903,568 | -0.39(-0.62%) |
Jan 10, 2017 | 63.67 | 63.67 | 63.07 | 63.10 | 5,196,928 | -0.54(-0.85%) |
Jan 09, 2017 | 64.40 | 64.40 | 63.61 | 63.64 | 4,654,259 | -0.58(-0.90%) |
Jan 06, 2017 | 64.01 | 64.53 | 63.86 | 64.22 | 5,120,317 | +0.01(+0.01%) |
Jan 05, 2017 | 63.77 | 64.29 | 63.18 | 64.21 | 11,229,406 | +0.21(+0.32%) |
Jan 04, 2017 | 63.17 | 64.14 | 63.11 | 64.01 | 8,660,747 | +0.92(+1.46%) |
Jan 03, 2017 | 63.22 | 63.24 | 62.58 | 63.09 | 12,311,794 | +0.21(+0.33%) |
Dec 30, 2016 | 62.88 | 62.88 | 62.88 | 0 | +0.78(+1.26%) | |
Dec 29, 2016 | 61.53 | 62.28 | 61.29 | 62.09 | 5,589,228 | +0.76(+1.24%) |
Dec 28, 2016 | 61.85 | 61.85 | 61.13 | 61.33 | 5,223,130 | -0.37(-0.61%) |
Dec 27, 2016 | 61.67 | 61.94 | 61.42 | 61.71 | 5,030,901 | +0.13(+0.21%) |
Dec 23, 2016 | 61.58 | 61.58 | 61.58 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 61.44 | 61.62 | 60.88 | 61.42 | 5,107,872 | -0.10(-0.17%) |
Dec 21, 2016 | 62.47 | 62.88 | 61.50 | 61.52 | 6,698,134 | -0.95(-1.52%) |
Dec 20, 2016 | 62.30 | 62.74 | 62.07 | 62.47 | 6,959,686 | +0.14(+0.23%) |
Dec 19, 2016 | 61.87 | 62.59 | 61.86 | 62.33 | 4,908,093 | +0.66(+1.08%) |
Dec 16, 2016 | 60.88 | 62.06 | 60.78 | 61.66 | 8,819,111 | +0.91(+1.50%) |
Dec 15, 2016 | 61.06 | 61.54 | 60.57 | 60.75 | 5,245,830 | -0.36(-0.59%) |
Dec 14, 2016 | 62.40 | 62.55 | 61.00 | 61.11 | 6,441,720 | -1.37(-2.19%) |
Dec 13, 2016 | 62.76 | 62.83 | 62.04 | 62.47 | 5,380,445 | -0.03(-0.05%) |
Dec 12, 2016 | 61.92 | 62.54 | 61.81 | 62.50 | 4,838,588 | +0.41(+0.66%) |
Dec 09, 2016 | 62.20 | 62.68 | 61.95 | 62.09 | 6,038,541 | -0.07(-0.11%) |
Dec 08, 2016 | 61.53 | 62.33 | 61.20 | 62.16 | 5,899,506 | +0.43(+0.69%) |
Dec 07, 2016 | 60.57 | 61.83 | 60.50 | 61.74 | 7,711,066 | +1.21(+2.00%) |
Dec 06, 2016 | 60.30 | 60.80 | 60.07 | 60.53 | 4,951,799 | +0.39(+0.65%) |
Dec 05, 2016 | 59.71 | 60.21 | 59.50 | 60.14 | 4,632,812 | +0.44(+0.74%) |
Dec 02, 2016 | 59.37 | 60.32 | 59.27 | 59.70 | 4,952,969 | +0.59(+1.00%) |
Dec 01, 2016 | 59.64 | 59.85 | 58.77 | 59.11 | 8,525,282 | -0.88(-1.47%) |
Nov 30, 2016 | 60.11 | 60.48 | 59.70 | 59.99 | 9,147,757 | -0.69(-1.14%) |
Nov 29, 2016 | 60.17 | 60.99 | 60.12 | 60.68 | 5,030,935 | +0.57(+0.96%) |
Nov 28, 2016 | 59.83 | 60.50 | 59.80 | 60.11 | 5,448,618 | +0.28(+0.46%) |
Nov 25, 2016 | 59.55 | 60.17 | 59.50 | 59.83 | 2,552,156 | +0.34(+0.58%) |
Nov 23, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.25(-0.42%) | |
Nov 22, 2016 | 59.00 | 59.77 | 58.83 | 59.74 | 5,664,094 | +1.03(+1.75%) |
Nov 21, 2016 | 59.09 | 59.51 | 58.65 | 58.71 | 4,674,361 | -0.18(-0.30%) |
Nov 18, 2016 | 58.80 | 59.05 | 58.52 | 58.89 | 4,898,797 | +0.17(+0.29%) |
Nov 17, 2016 | 59.30 | 59.74 | 58.64 | 58.72 | 4,885,116 | -0.60(-1.02%) |
Nov 16, 2016 | 59.52 | 59.70 | 58.88 | 59.33 | 13,852,401 | -0.17(-0.29%) |
Nov 15, 2016 | 60.20 | 60.70 | 59.09 | 59.50 | 10,345,195 | -0.50(-0.83%) |
Nov 14, 2016 | 58.50 | 60.16 | 58.22 | 60.00 | 9,046,929 | +1.39(+2.37%) |
Nov 11, 2016 | 58.21 | 59.33 | 58.17 | 58.61 | 6,788,700 | +0.35(+0.60%) |
Nov 10, 2016 | 59.18 | 59.21 | 57.45 | 58.26 | 18,096,496 | -0.99(-1.68%) |
Nov 09, 2016 | 58.73 | 59.70 | 58.15 | 59.25 | 13,457,217 | -0.91(-1.51%) |
Nov 08, 2016 | 59.83 | 60.36 | 59.55 | 60.16 | 5,391,494 | +0.31(+0.52%) |
Nov 07, 2016 | 59.26 | 59.87 | 59.26 | 59.85 | 7,853,481 | +1.03(+1.75%) |
Nov 04, 2016 | 58.50 | 59.02 | 58.25 | 58.82 | 5,939,931 | +0.46(+0.79%) |
Nov 03, 2016 | 58.86 | 58.96 | 58.34 | 58.36 | 9,677,841 | -0.46(-0.77%) |
Nov 02, 2016 | 59.59 | 59.76 | 58.80 | 58.81 | 10,515,842 | -0.87(-1.46%) |
Nov 01, 2016 | 60.74 | 60.80 | 59.47 | 59.68 | 10,003,800 | -1.33(-2.18%) |
Oct 31, 2016 | 60.30 | 61.12 | 60.05 | 61.01 | 6,713,266 | +0.98(+1.63%) |
Oct 28, 2016 | 59.99 | 60.55 | 59.81 | 60.03 | 6,457,851 | +0.14(+0.24%) |
Oct 27, 2016 | 61.39 | 61.42 | 59.73 | 59.89 | 7,999,233 | -1.61(-2.62%) |
Oct 26, 2016 | 62.08 | 62.17 | 61.08 | 61.50 | 5,485,001 | -0.81(-1.31%) |
Oct 25, 2016 | 62.18 | 62.40 | 61.98 | 62.32 | 4,236,420 | -0.11(-0.18%) |
Oct 24, 2016 | 62.57 | 63.06 | 62.18 | 62.43 | 5,291,729 | +0.14(+0.23%) |
Oct 21, 2016 | 62.22 | 62.45 | 62.01 | 62.29 | 4,279,840 | -0.23(-0.37%) |
Oct 20, 2016 | 62.65 | 62.93 | 62.18 | 62.52 | 4,370,101 | -0.14(-0.23%) |
Oct 19, 2016 | 62.54 | 62.75 | 62.19 | 62.66 | 3,847,309 | +0.13(+0.21%) |
Oct 18, 2016 | 62.54 | 62.89 | 62.31 | 62.53 | 3,394,587 | +0.40(+0.64%) |
Oct 17, 2016 | 62.05 | 62.51 | 62.00 | 62.13 | 4,226,535 | +0.13(+0.22%) |
Oct 14, 2016 | 62.16 | 62.68 | 61.87 | 62.00 | 4,271,427 | -0.28(-0.44%) |
Oct 13, 2016 | 61.54 | 62.38 | 61.36 | 62.27 | 4,869,254 | +0.48(+0.78%) |
Oct 12, 2016 | 61.18 | 61.88 | 61.09 | 61.79 | 4,680,277 | +0.70(+1.15%) |
Oct 11, 2016 | 61.60 | 61.74 | 60.92 | 61.09 | 5,771,081 | -0.60(-0.97%) |
Oct 10, 2016 | 61.30 | 61.94 | 61.36 | 61.68 | 3,776,741 | +0.38(+0.62%) |
Oct 07, 2016 | 61.79 | 62.41 | 61.02 | 61.30 | 8,090,104 | -0.10(-0.17%) |
Oct 06, 2016 | 61.08 | 61.85 | 60.53 | 61.41 | 9,059,244 | +0.02(+0.04%) |
Oct 05, 2016 | 62.77 | 63.09 | 61.32 | 61.39 | 10,886,720 | -1.27(-2.02%) |
Oct 04, 2016 | 63.43 | 63.46 | 62.28 | 62.65 | 9,937,433 | -0.87(-1.36%) |
Oct 03, 2016 | 64.18 | 64.39 | 63.39 | 63.52 | 14,018,654 | -1.21(-1.87%) |
Sep 30, 2016 | 65.41 | 65.81 | 64.72 | 64.73 | 9,000,681 | -0.45(-0.69%) |
Sep 29, 2016 | 65.83 | 65.88 | 64.98 | 65.18 | 6,248,362 | -0.88(-1.33%) |
Sep 28, 2016 | 65.62 | 66.11 | 65.42 | 66.06 | 3,586,387 | +0.54(+0.82%) |
Sep 27, 2016 | 66.44 | 66.44 | 65.41 | 65.52 | 8,683,397 | -0.70(-1.06%) |
Sep 26, 2016 | 65.88 | 66.37 | 65.67 | 66.22 | 4,610,099 | +0.16(+0.24%) |
Sep 23, 2016 | 65.68 | 66.29 | 65.14 | 66.06 | 6,328,486 | +0.20(+0.31%) |
Sep 22, 2016 | 65.30 | 65.92 | 65.14 | 65.86 | 4,791,709 | +1.16(+1.79%) |
Sep 21, 2016 | 64.00 | 64.80 | 63.13 | 64.71 | 9,253,035 | +0.82(+1.28%) |
Sep 20, 2016 | 64.28 | 64.36 | 63.89 | 63.89 | 5,234,014 | -0.10(-0.15%) |
Sep 19, 2016 | 63.62 | 64.06 | 63.55 | 63.98 | 4,566,521 | +0.57(+0.91%) |
Sep 16, 2016 | 63.30 | 63.46 | 62.94 | 63.41 | 8,377,816 | +0.03(+0.05%) |
Sep 15, 2016 | 63.12 | 63.47 | 62.78 | 63.38 | 7,937,405 | +0.24(+0.38%) |
Sep 14, 2016 | 63.10 | 63.49 | 62.89 | 63.14 | 6,408,053 | +0.20(+0.32%) |
Sep 13, 2016 | 64.24 | 64.26 | 62.80 | 62.94 | 9,679,022 | -1.62(-2.51%) |
Sep 12, 2016 | 63.68 | 64.85 | 63.48 | 64.56 | 9,564,354 | +0.76(+1.18%) |
Sep 09, 2016 | 65.68 | 65.86 | 63.79 | 63.80 | 10,240,407 | -2.63(-3.96%) |
Sep 08, 2016 | 66.96 | 67.07 | 66.37 | 66.43 | 4,215,104 | -0.82(-1.22%) |
Sep 07, 2016 | 66.77 | 67.29 | 66.54 | 67.26 | 3,877,836 | +0.40(+0.60%) |
Sep 06, 2016 | 66.63 | 66.86 | 66.05 | 66.86 | 5,228,032 | +0.51(+0.77%) |
Sep 02, 2016 | 66.16 | 66.34 | 66.34 | 66.34 | 5,990,331 | +0.57(+0.87%) |
Sep 01, 2016 | 66.01 | 66.03 | 65.44 | 65.77 | 5,529,521 | -0.16(-0.25%) |
Aug 31, 2016 | 65.80 | 66.16 | 65.57 | 65.94 | 6,751,009 | +0.07(+0.10%) |
Aug 30, 2016 | 66.14 | 66.22 | 65.29 | 65.87 | 4,631,106 | -0.13(-0.19%) |
Aug 29, 2016 | 65.49 | 66.20 | 65.48 | 66.00 | 4,477,866 | +0.64(+0.99%) |
Aug 26, 2016 | 66.12 | 66.53 | 64.91 | 65.35 | 7,885,607 | -0.65(-0.99%) |
Aug 25, 2016 | 65.88 | 66.41 | 65.68 | 66.00 | 4,344,846 | +0.30(+0.45%) |
Aug 24, 2016 | 66.17 | 66.17 | 65.34 | 65.71 | 8,183,423 | -0.29(-0.44%) |
Aug 23, 2016 | 66.19 | 66.34 | 65.97 | 66.00 | 8,805,738 | +0.04(+0.06%) |
Aug 22, 2016 | 65.77 | 66.01 | 65.61 | 65.96 | 4,953,757 | +0.36(+0.54%) |
Aug 19, 2016 | 65.94 | 66.01 | 65.41 | 65.60 | 4,432,449 | -0.42(-0.64%) |
Aug 18, 2016 | 66.17 | 66.47 | 65.72 | 66.03 | 5,498,219 | -0.24(-0.37%) |
Aug 17, 2016 | 65.94 | 66.32 | 65.49 | 66.27 | 7,005,670 | +0.27(+0.40%) |
Aug 16, 2016 | 66.58 | 66.58 | 65.91 | 66.00 | 5,622,348 | -0.80(-1.20%) |
Aug 15, 2016 | 66.97 | 67.20 | 66.77 | 66.80 | 3,996,227 | -0.07(-0.10%) |
Aug 12, 2016 | 66.74 | 67.49 | 66.54 | 66.87 | 4,010,299 | +0.28(+0.42%) |
Aug 11, 2016 | 67.33 | 67.36 | 66.23 | 66.59 | 6,461,069 | -0.76(-1.13%) |
Aug 10, 2016 | 67.62 | 67.74 | 67.14 | 67.35 | 7,155,282 | -0.07(-0.11%) |
Aug 09, 2016 | 67.17 | 67.43 | 66.66 | 67.43 | 4,688,026 | +0.36(+0.54%) |
Aug 08, 2016 | 66.90 | 67.37 | 66.78 | 67.06 | 3,022,793 | +0.12(+0.18%) |
Aug 05, 2016 | 66.94 | 67.14 | 66.71 | 66.94 | 3,969,215 | +0.04(+0.07%) |
Aug 04, 2016 | 67.26 | 67.38 | 66.78 | 66.90 | 3,575,352 | -0.27(-0.41%) |
Aug 03, 2016 | 67.33 | 67.61 | 66.81 | 67.17 | 5,167,103 | -0.39(-0.58%) |
Aug 02, 2016 | 68.46 | 68.58 | 67.44 | 67.57 | 5,231,514 | -1.10(-1.60%) |
Aug 01, 2016 | 68.43 | 68.74 | 68.37 | 68.66 | 4,500,084 | +0.15(+0.22%) |
Jul 29, 2016 | 67.84 | 68.86 | 67.59 | 68.52 | 4,726,114 | +0.86(+1.27%) |
Jul 28, 2016 | 66.93 | 67.92 | 66.77 | 67.66 | 3,850,015 | +0.62(+0.93%) |
Jul 27, 2016 | 67.54 | 67.54 | 66.47 | 67.03 | 5,309,912 | -0.53(-0.78%) |
Jul 26, 2016 | 67.95 | 68.16 | 67.40 | 67.56 | 3,319,954 | -0.33(-0.49%) |
Jul 25, 2016 | 68.04 | 68.29 | 67.66 | 67.89 | 3,204,302 | -0.13(-0.19%) |
Jul 22, 2016 | 67.36 | 68.22 | 67.34 | 68.02 | 3,350,235 | +0.59(+0.88%) |
Jul 21, 2016 | 67.14 | 67.43 | 66.85 | 67.43 | 2,940,964 | +0.13(+0.20%) |
Jul 20, 2016 | 67.40 | 67.47 | 67.08 | 67.29 | 2,834,498 | +0.01(+0.01%) |
Jul 19, 2016 | 66.96 | 67.29 | 66.64 | 67.29 | 2,586,041 | +0.33(+0.49%) |
Jul 18, 2016 | 66.88 | 66.98 | 66.70 | 66.96 | 3,642,806 | +0.18(+0.27%) |
Jul 15, 2016 | 66.75 | 66.83 | 66.30 | 66.78 | 4,514,322 | +0.02(+0.03%) |
Jul 14, 2016 | 67.15 | 67.32 | 66.60 | 66.76 | 4,129,628 | -0.60(-0.89%) |
Jul 13, 2016 | 67.14 | 67.36 | 66.84 | 67.36 | 6,615,661 | +0.37(+0.55%) |
Jul 12, 2016 | 67.00 | 67.10 | 66.47 | 66.99 | 5,029,708 | -0.01(-0.01%) |
Jul 11, 2016 | 66.60 | 67.14 | 66.20 | 67.00 | 4,562,376 | +0.44(+0.67%) |
Jul 08, 2016 | 65.86 | 66.58 | 65.49 | 66.55 | 3,593,900 | +1.06(+1.62%) |
Jul 07, 2016 | 66.11 | 66.15 | 65.13 | 65.49 | 7,208,121 | -0.68(-1.03%) |
Jul 06, 2016 | 66.37 | 66.44 | 65.85 | 66.17 | 6,176,096 | -0.29(-0.43%) |
Jul 05, 2016 | 65.74 | 66.46 | 65.66 | 66.46 | 5,138,792 | +0.73(+1.10%) |
Jul 01, 2016 | 65.94 | 65.74 | 65.74 | 65.74 | 6,384,739 | +0.02(+0.03%) |
Jun 30, 2016 | 65.21 | 65.71 | 64.68 | 65.71 | 8,845,871 | +0.67(+1.04%) |
Jun 29, 2016 | 64.57 | 65.13 | 64.48 | 65.04 | 5,931,106 | +0.78(+1.21%) |
Jun 28, 2016 | 63.34 | 64.27 | 63.12 | 64.26 | 6,920,133 | +1.33(+2.11%) |
Jun 27, 2016 | 62.64 | 63.03 | 62.04 | 62.94 | 6,436,473 | +0.04(+0.06%) |
Jun 24, 2016 | 62.36 | 63.53 | 61.91 | 62.90 | 7,639,429 | -0.56(-0.88%) |
Jun 23, 2016 | 63.42 | 63.69 | 63.32 | 63.45 | 2,256,802 | +0.32(+0.50%) |
Jun 22, 2016 | 63.37 | 63.37 | 62.98 | 63.14 | 5,389,924 | -0.10(-0.15%) |
Jun 21, 2016 | 63.22 | 63.42 | 62.94 | 63.23 | 4,877,616 | +0.24(+0.38%) |
Jun 20, 2016 | 63.20 | 63.75 | 62.91 | 62.99 | 5,428,132 | +0.09(+0.14%) |
Jun 17, 2016 | 63.04 | 63.04 | 62.42 | 62.90 | 6,001,881 | -0.10(-0.16%) |
Jun 16, 2016 | 62.57 | 63.03 | 62.26 | 63.01 | 3,848,997 | +0.35(+0.56%) |
Jun 15, 2016 | 62.21 | 62.87 | 62.12 | 62.65 | 3,852,165 | +0.59(+0.95%) |
Jun 14, 2016 | 62.23 | 62.45 | 61.84 | 62.07 | 4,679,810 | -0.16(-0.26%) |
Jun 13, 2016 | 62.23 | 62.70 | 62.15 | 62.23 | 4,425,136 | +0.01(+0.02%) |
Jun 10, 2016 | 62.27 | 62.45 | 61.95 | 62.21 | 3,455,971 | -0.29(-0.47%) |
Jun 09, 2016 | 62.37 | 62.62 | 62.15 | 62.51 | 5,626,663 | +0.14(+0.22%) |
Jun 08, 2016 | 61.93 | 62.42 | 61.74 | 62.37 | 4,219,136 | +0.40(+0.64%) |
Jun 07, 2016 | 61.87 | 62.16 | 61.69 | 61.97 | 3,300,952 | +0.37(+0.61%) |
Jun 06, 2016 | 62.13 | 62.26 | 61.27 | 61.60 | 4,400,140 | -0.48(-0.77%) |
Jun 03, 2016 | 62.42 | 62.61 | 61.77 | 62.07 | 5,848,034 | +0.25(+0.40%) |
Jun 02, 2016 | 61.33 | 61.85 | 61.18 | 61.82 | 10,950,848 | +0.32(+0.51%) |
Jun 01, 2016 | 61.24 | 61.66 | 61.18 | 61.51 | 6,014,401 | +0.05(+0.08%) |
May 31, 2016 | 61.37 | 61.64 | 61.08 | 61.46 | 6,549,820 | -0.01(-0.01%) |
May 27, 2016 | 61.24 | 61.46 | 61.46 | 61.46 | 4,093,756 | +0.33(+0.54%) |
May 26, 2016 | 60.90 | 61.31 | 60.76 | 61.13 | 4,157,090 | +0.12(+0.19%) |
May 25, 2016 | 61.18 | 61.18 | 60.41 | 61.02 | 4,485,563 | +0.00(+0.00%) |
May 24, 2016 | 60.64 | 61.12 | 60.42 | 61.02 | 4,082,188 | +0.75(+1.24%) |
May 23, 2016 | 60.36 | 60.49 | 60.12 | 60.27 | 3,735,818 | +0.01(+0.01%) |
May 20, 2016 | 60.01 | 60.37 | 59.90 | 60.26 | 4,487,503 | +0.48(+0.80%) |
May 19, 2016 | 60.08 | 60.22 | 59.47 | 59.78 | 5,876,001 | -0.68(-1.12%) |
May 18, 2016 | 61.16 | 61.23 | 59.77 | 60.46 | 6,410,347 | -0.96(-1.57%) |
May 17, 2016 | 62.43 | 62.43 | 61.08 | 61.42 | 5,865,580 | -1.16(-1.85%) |
May 16, 2016 | 61.99 | 62.76 | 61.93 | 62.58 | 4,594,916 | +0.59(+0.95%) |
May 13, 2016 | 62.38 | 62.38 | 61.56 | 61.99 | 5,434,534 | -0.56(-0.89%) |
May 12, 2016 | 62.26 | 62.75 | 61.76 | 62.55 | 4,725,549 | +0.36(+0.58%) |
May 11, 2016 | 63.51 | 63.51 | 61.95 | 62.19 | 5,532,863 | -1.36(-2.14%) |
May 10, 2016 | 63.70 | 63.77 | 63.33 | 63.55 | 5,493,159 | -0.01(-0.01%) |
May 09, 2016 | 63.06 | 63.66 | 62.89 | 63.56 | 6,220,351 | +0.69(+1.10%) |
May 06, 2016 | 62.18 | 62.92 | 61.89 | 62.87 | 4,764,096 | +0.68(+1.10%) |
May 05, 2016 | 62.09 | 62.30 | 61.79 | 62.18 | 4,525,859 | +0.18(+0.28%) |
May 04, 2016 | 60.75 | 62.12 | 60.75 | 62.01 | 5,634,559 | +0.87(+1.43%) |
May 03, 2016 | 61.02 | 61.18 | 60.66 | 61.13 | 4,500,563 | +0.10(+0.16%) |