Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.41 | 66.80 | 66.23 | 66.42 | 582,145 | -0.01(-0.01%) |
Mar 30, 2017 | 67.24 | 67.24 | 66.32 | 66.43 | 559,233 | -0.71(-1.06%) |
Mar 29, 2017 | 67.47 | 67.47 | 67.05 | 67.14 | 413,074 | -0.46(-0.68%) |
Mar 28, 2017 | 67.24 | 67.74 | 67.04 | 67.60 | 401,290 | +0.08(+0.11%) |
Mar 27, 2017 | 67.39 | 67.66 | 66.60 | 67.53 | 312,187 | +0.14(+0.21%) |
Mar 24, 2017 | 67.50 | 67.61 | 67.23 | 67.39 | 335,881 | -0.01(-0.01%) |
Mar 23, 2017 | 67.08 | 67.73 | 66.92 | 67.39 | 392,140 | +0.24(+0.35%) |
Mar 22, 2017 | 67.17 | 67.41 | 66.58 | 67.16 | 532,849 | -0.03(-0.04%) |
Mar 21, 2017 | 66.16 | 67.28 | 66.07 | 67.18 | 551,489 | +1.03(+1.56%) |
Mar 20, 2017 | 67.29 | 67.66 | 66.05 | 66.15 | 354,752 | -1.06(-1.58%) |
Mar 17, 2017 | 66.76 | 67.47 | 66.55 | 67.21 | 1,412,367 | +0.40(+0.59%) |
Mar 16, 2017 | 67.26 | 67.26 | 66.48 | 66.81 | 457,031 | -0.41(-0.61%) |
Mar 15, 2017 | 66.12 | 67.57 | 66.12 | 67.23 | 571,067 | +1.36(+2.07%) |
Mar 14, 2017 | 65.69 | 65.91 | 65.43 | 65.86 | 494,201 | +0.16(+0.24%) |
Mar 13, 2017 | 65.30 | 65.72 | 65.15 | 65.70 | 373,471 | +0.26(+0.40%) |
Mar 10, 2017 | 64.64 | 65.47 | 64.35 | 65.44 | 554,699 | +1.33(+2.07%) |
Mar 09, 2017 | 64.63 | 64.77 | 64.05 | 64.12 | 396,101 | -0.32(-0.50%) |
Mar 08, 2017 | 64.91 | 65.36 | 64.38 | 64.43 | 382,094 | -1.16(-1.77%) |
Mar 07, 2017 | 65.54 | 65.82 | 65.41 | 65.60 | 331,664 | -0.10(-0.15%) |
Mar 06, 2017 | 65.86 | 65.86 | 65.46 | 65.70 | 293,828 | -0.23(-0.34%) |
Mar 03, 2017 | 66.29 | 66.33 | 65.50 | 65.92 | 409,394 | -0.37(-0.56%) |
Mar 02, 2017 | 65.97 | 66.59 | 65.88 | 66.29 | 442,473 | +0.19(+0.28%) |
Mar 01, 2017 | 65.07 | 66.28 | 63.98 | 66.11 | 487,403 | +0.28(+0.42%) |
Feb 28, 2017 | 65.79 | 66.23 | 65.50 | 65.83 | 633,380 | +0.02(+0.03%) |
Feb 27, 2017 | 65.63 | 65.93 | 65.54 | 65.81 | 333,678 | +0.08(+0.12%) |
Feb 24, 2017 | 65.38 | 66.06 | 65.31 | 65.74 | 374,304 | +0.34(+0.51%) |
Feb 23, 2017 | 64.80 | 65.49 | 64.61 | 65.40 | 430,131 | +0.82(+1.28%) |
Feb 22, 2017 | 64.33 | 64.75 | 64.16 | 64.58 | 478,912 | +0.18(+0.27%) |
Feb 21, 2017 | 63.25 | 64.40 | 63.22 | 64.40 | 508,356 | +0.84(+1.32%) |
Feb 17, 2017 | 63.57 | 63.57 | 63.57 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.43 | 63.71 | 63.03 | 63.45 | 398,630 | +0.18(+0.28%) |
Feb 15, 2017 | 62.27 | 63.30 | 62.26 | 63.27 | 366,979 | +0.38(+0.60%) |
Feb 14, 2017 | 62.71 | 63.24 | 62.71 | 62.90 | 430,779 | -0.33(-0.52%) |
Feb 13, 2017 | 63.15 | 63.29 | 62.80 | 63.22 | 272,930 | +0.15(+0.24%) |
Feb 10, 2017 | 62.70 | 63.14 | 62.54 | 63.07 | 418,677 | +0.25(+0.40%) |
Feb 09, 2017 | 63.22 | 63.52 | 62.80 | 62.82 | 456,983 | -0.28(-0.44%) |
Feb 08, 2017 | 63.42 | 63.42 | 60.67 | 63.10 | 974,851 | -0.41(-0.64%) |
Feb 07, 2017 | 62.84 | 63.59 | 62.84 | 63.51 | 634,177 | +0.61(+0.97%) |
Feb 06, 2017 | 63.65 | 63.65 | 62.76 | 62.90 | 435,125 | -0.54(-0.84%) |
Feb 03, 2017 | 63.17 | 63.48 | 62.84 | 63.43 | 302,458 | +0.67(+1.07%) |
Feb 02, 2017 | 62.35 | 62.88 | 62.20 | 62.76 | 523,012 | +0.43(+0.70%) |
Feb 01, 2017 | 63.27 | 63.73 | 62.11 | 62.33 | 414,273 | -1.35(-2.13%) |
Jan 31, 2017 | 62.61 | 63.75 | 62.45 | 63.68 | 595,028 | +1.14(+1.82%) |
Jan 30, 2017 | 62.75 | 63.02 | 62.24 | 62.55 | 314,862 | -0.43(-0.69%) |
Jan 27, 2017 | 63.27 | 63.65 | 62.79 | 62.98 | 252,188 | -0.30(-0.48%) |
Jan 26, 2017 | 62.74 | 63.43 | 62.70 | 63.28 | 440,579 | +0.60(+0.96%) |
Jan 25, 2017 | 62.51 | 63.19 | 62.45 | 62.68 | 530,872 | -0.13(-0.21%) |
Jan 24, 2017 | 62.21 | 62.94 | 61.88 | 62.81 | 495,681 | +0.63(+1.01%) |
Jan 23, 2017 | 62.50 | 62.69 | 61.94 | 62.19 | 355,010 | -0.27(-0.43%) |
Jan 20, 2017 | 62.13 | 62.57 | 61.97 | 62.45 | 417,868 | +0.38(+0.61%) |
Jan 19, 2017 | 62.49 | 63.03 | 61.94 | 62.08 | 420,790 | -0.82(-1.30%) |
Jan 18, 2017 | 62.44 | 63.35 | 62.44 | 62.90 | 491,509 | +0.42(+0.67%) |
Jan 17, 2017 | 62.87 | 63.11 | 62.34 | 62.48 | 410,485 | -0.10(-0.16%) |
Jan 13, 2017 | 62.58 | 62.58 | 62.58 | 0 | +0.29(+0.47%) | |
Jan 12, 2017 | 61.87 | 62.48 | 61.20 | 62.29 | 586,995 | +0.35(+0.57%) |
Jan 11, 2017 | 61.09 | 61.94 | 61.09 | 61.94 | 404,979 | +0.67(+1.09%) |
Jan 10, 2017 | 61.23 | 61.48 | 60.64 | 61.27 | 549,194 | +0.07(+0.11%) |
Jan 09, 2017 | 62.14 | 62.14 | 61.15 | 61.20 | 381,244 | -0.80(-1.29%) |
Jan 06, 2017 | 62.16 | 62.36 | 61.87 | 62.00 | 610,670 | -0.36(-0.58%) |
Jan 05, 2017 | 62.60 | 63.11 | 61.87 | 62.36 | 476,923 | -0.31(-0.49%) |
Jan 04, 2017 | 62.41 | 63.36 | 62.41 | 62.67 | 794,724 | +0.35(+0.56%) |
Jan 03, 2017 | 62.15 | 62.32 | 61.56 | 62.32 | 540,132 | +0.33(+0.54%) |
Dec 30, 2016 | 61.99 | 61.99 | 61.99 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 61.74 | 62.58 | 61.74 | 62.40 | 431,640 | +0.80(+1.30%) |
Dec 28, 2016 | 62.53 | 62.53 | 61.44 | 61.60 | 310,173 | -0.87(-1.39%) |
Dec 27, 2016 | 62.03 | 62.91 | 61.64 | 62.47 | 305,595 | +0.10(+0.16%) |
Dec 23, 2016 | 62.37 | 62.37 | 62.37 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.13 | 62.55 | 61.74 | 62.41 | 376,328 | +0.33(+0.53%) |
Dec 21, 2016 | 62.01 | 62.70 | 61.94 | 62.09 | 279,284 | -0.13(-0.20%) |
Dec 20, 2016 | 61.99 | 62.58 | 61.78 | 62.21 | 499,156 | +0.26(+0.42%) |
Dec 19, 2016 | 62.34 | 62.46 | 61.55 | 61.95 | 569,561 | -0.04(-0.07%) |
Dec 16, 2016 | 61.21 | 62.23 | 61.14 | 61.99 | 1,911,614 | +0.97(+1.59%) |
Dec 15, 2016 | 60.30 | 61.20 | 60.21 | 61.02 | 542,511 | +0.49(+0.81%) |
Dec 14, 2016 | 62.15 | 62.33 | 60.52 | 60.53 | 581,104 | -1.29(-2.08%) |
Dec 13, 2016 | 62.04 | 62.51 | 61.69 | 61.82 | 551,068 | -0.02(-0.03%) |
Dec 12, 2016 | 60.98 | 61.90 | 60.89 | 61.84 | 603,845 | +0.62(+1.01%) |
Dec 09, 2016 | 61.23 | 61.46 | 60.75 | 61.22 | 361,104 | +0.11(+0.18%) |
Dec 08, 2016 | 59.87 | 61.15 | 59.34 | 61.11 | 539,352 | +0.66(+1.09%) |
Dec 07, 2016 | 59.79 | 60.45 | 59.40 | 60.45 | 756,530 | +1.04(+1.76%) |
Dec 06, 2016 | 59.63 | 59.80 | 59.16 | 59.40 | 518,279 | -0.08(-0.13%) |
Dec 05, 2016 | 59.64 | 59.64 | 58.74 | 59.48 | 514,722 | -0.27(-0.45%) |
Dec 02, 2016 | 59.06 | 59.95 | 59.06 | 59.75 | 692,680 | +1.10(+1.87%) |
Dec 01, 2016 | 59.31 | 59.76 | 58.16 | 58.65 | 937,597 | -0.80(-1.35%) |
Nov 30, 2016 | 60.86 | 61.50 | 59.45 | 59.45 | 1,155,348 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.11 | 60.50 | 61.99 | 883,419 | +1.21(+1.99%) |
Nov 28, 2016 | 61.13 | 61.17 | 60.59 | 60.77 | 768,525 | -0.16(-0.26%) |
Nov 25, 2016 | 59.95 | 60.96 | 59.95 | 60.93 | 309,382 | +1.12(+1.87%) |
Nov 23, 2016 | 59.81 | 59.81 | 59.81 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.41 | 60.85 | 59.96 | 60.13 | 695,864 | -0.38(-0.63%) |
Nov 21, 2016 | 59.72 | 60.80 | 59.52 | 60.51 | 697,607 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.25 | 59.51 | 750,512 | +0.30(+0.51%) |
Nov 17, 2016 | 58.90 | 59.59 | 58.85 | 59.21 | 463,161 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.79 | 58.76 | 59.22 | 585,356 | -0.14(-0.24%) |
Nov 15, 2016 | 59.09 | 59.82 | 58.99 | 59.36 | 686,952 | +0.45(+0.76%) |
Nov 14, 2016 | 58.22 | 58.99 | 57.73 | 58.91 | 678,471 | +0.28(+0.48%) |
Nov 11, 2016 | 58.39 | 59.38 | 58.36 | 58.63 | 700,632 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.54 | 991,903 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.87 | 413,987 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,788 | +0.35(+0.58%) |
Nov 07, 2016 | 59.43 | 60.50 | 59.03 | 60.44 | 395,376 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,534 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.25 | 59.28 | 380,999 | +0.40(+0.68%) |
Nov 02, 2016 | 59.73 | 59.79 | 58.76 | 58.88 | 441,454 | -0.89(-1.49%) |
Nov 01, 2016 | 61.71 | 61.71 | 59.76 | 59.77 | 410,564 | -2.03(-3.28%) |
Oct 31, 2016 | 60.35 | 62.02 | 59.97 | 61.80 | 1,316,172 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.30 | 59.62 | 59.80 | 289,926 | +0.10(+0.17%) |
Oct 27, 2016 | 59.83 | 60.12 | 59.23 | 59.70 | 376,993 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.48 | 60.13 | 270,569 | +0.20(+0.33%) |
Oct 25, 2016 | 59.58 | 59.95 | 59.43 | 59.93 | 309,130 | +0.24(+0.40%) |
Oct 24, 2016 | 60.01 | 60.13 | 59.45 | 59.69 | 275,691 | +0.11(+0.18%) |
Oct 21, 2016 | 59.62 | 59.83 | 59.23 | 59.58 | 356,046 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,812 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.34 | 59.54 | 60.08 | 438,612 | +0.12(+0.21%) |
Oct 18, 2016 | 59.78 | 60.18 | 59.05 | 59.96 | 551,985 | +0.41(+0.68%) |
Oct 17, 2016 | 59.14 | 59.60 | 59.00 | 59.55 | 317,489 | +0.50(+0.84%) |
Oct 14, 2016 | 58.85 | 59.51 | 58.50 | 59.05 | 577,210 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.44 | 58.27 | 58.99 | 634,595 | +0.81(+1.40%) |
Oct 12, 2016 | 57.37 | 58.30 | 57.37 | 58.18 | 397,730 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.26 | 57.29 | 713,393 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.95 | 57.89 | 58.73 | 464,070 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.07 | 58.21 | 692,094 | -0.56(-0.95%) |
Oct 06, 2016 | 58.60 | 59.04 | 58.18 | 58.77 | 607,526 | +0.11(+0.18%) |
Oct 05, 2016 | 59.34 | 59.60 | 58.54 | 58.66 | 699,778 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.30 | 58.78 | 59.21 | 696,964 | -2.04(-3.34%) |
Oct 03, 2016 | 61.76 | 61.80 | 60.85 | 61.25 | 589,672 | -0.61(-0.99%) |
Sep 30, 2016 | 62.56 | 62.58 | 61.44 | 61.87 | 764,869 | -0.34(-0.55%) |
Sep 29, 2016 | 63.03 | 63.03 | 61.85 | 62.21 | 455,272 | -0.80(-1.27%) |
Sep 28, 2016 | 63.13 | 63.28 | 62.46 | 63.00 | 332,836 | -0.06(-0.09%) |
Sep 27, 2016 | 63.76 | 64.08 | 62.95 | 63.06 | 398,157 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.69 | 332,335 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.40 | 63.67 | 63.67 | 572,579 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,336 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.85 | 465,912 | +1.38(+2.21%) |
Sep 20, 2016 | 63.07 | 63.14 | 62.43 | 62.47 | 747,294 | -0.21(-0.33%) |
Sep 19, 2016 | 61.55 | 62.71 | 61.55 | 62.68 | 598,446 | +1.13(+1.84%) |
Sep 16, 2016 | 60.84 | 61.66 | 60.56 | 61.55 | 1,043,550 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.31 | 61.07 | 631,728 | +0.72(+1.20%) |
Sep 14, 2016 | 60.41 | 60.90 | 60.05 | 60.35 | 915,136 | +0.04(+0.07%) |
Sep 13, 2016 | 60.62 | 60.69 | 59.96 | 60.30 | 894,475 | -0.53(-0.87%) |
Sep 12, 2016 | 59.62 | 60.92 | 59.49 | 60.84 | 838,346 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,355 | -2.92(-4.66%) |
Sep 08, 2016 | 62.58 | 62.95 | 62.30 | 62.63 | 398,267 | -0.10(-0.16%) |
Sep 07, 2016 | 62.08 | 63.25 | 61.74 | 62.73 | 516,994 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.54 | 62.05 | 595,042 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.45 | 61.45 | 61.45 | 642,304 | +0.60(+0.98%) |
Sep 01, 2016 | 61.21 | 61.35 | 60.69 | 60.85 | 331,491 | -0.37(-0.61%) |
Aug 31, 2016 | 61.31 | 61.67 | 60.85 | 61.23 | 508,740 | -0.16(-0.26%) |
Aug 30, 2016 | 62.02 | 62.53 | 61.24 | 61.38 | 409,967 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.88 | 364,838 | +0.58(+0.95%) |
Aug 26, 2016 | 62.33 | 62.75 | 61.15 | 61.30 | 332,285 | -0.94(-1.51%) |
Aug 25, 2016 | 62.03 | 62.48 | 61.49 | 62.24 | 376,708 | +0.17(+0.27%) |
Aug 24, 2016 | 62.17 | 62.28 | 61.57 | 62.07 | 427,410 | -0.15(-0.24%) |
Aug 23, 2016 | 62.56 | 62.97 | 62.18 | 62.22 | 426,454 | -0.27(-0.44%) |
Aug 22, 2016 | 62.49 | 62.71 | 62.29 | 62.50 | 364,902 | +0.12(+0.19%) |
Aug 19, 2016 | 62.42 | 62.85 | 61.89 | 62.38 | 473,680 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.17 | 63.15 | 680,318 | +0.98(+1.58%) |
Aug 17, 2016 | 61.32 | 62.23 | 61.03 | 62.17 | 558,196 | +0.80(+1.31%) |
Aug 16, 2016 | 62.37 | 62.45 | 61.36 | 61.36 | 600,019 | -1.23(-1.97%) |
Aug 15, 2016 | 63.83 | 63.92 | 62.51 | 62.60 | 569,833 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,804 | -0.07(-0.12%) |
Aug 11, 2016 | 63.90 | 64.25 | 63.77 | 63.90 | 265,316 | -0.03(-0.05%) |
Aug 10, 2016 | 64.07 | 64.26 | 63.78 | 63.93 | 391,635 | -0.02(-0.03%) |
Aug 09, 2016 | 64.07 | 64.38 | 63.85 | 63.95 | 364,451 | -0.17(-0.27%) |
Aug 08, 2016 | 64.41 | 64.83 | 63.88 | 64.12 | 427,638 | -0.41(-0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 64.20 | 64.54 | 455,149 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.27 | 561,623 | +0.08(+0.13%) |
Aug 03, 2016 | 65.54 | 65.64 | 64.63 | 65.19 | 455,544 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.59 | 64.97 | 65.45 | 454,350 | -0.17(-0.25%) |
Aug 01, 2016 | 65.81 | 65.88 | 65.33 | 65.61 | 343,754 | -0.31(-0.46%) |
Jul 29, 2016 | 65.58 | 66.16 | 65.54 | 65.92 | 679,130 | +0.40(+0.62%) |
Jul 28, 2016 | 65.10 | 65.70 | 64.86 | 65.51 | 406,244 | +0.38(+0.58%) |
Jul 27, 2016 | 65.75 | 65.83 | 64.76 | 65.13 | 624,240 | -0.62(-0.94%) |
Jul 26, 2016 | 66.13 | 66.30 | 65.59 | 65.75 | 300,720 | -0.30(-0.45%) |
Jul 25, 2016 | 66.20 | 66.21 | 65.78 | 66.05 | 352,571 | -0.46(-0.70%) |
Jul 22, 2016 | 65.78 | 66.59 | 65.70 | 66.51 | 278,715 | +0.64(+0.97%) |
Jul 21, 2016 | 65.64 | 66.03 | 65.21 | 65.88 | 335,228 | +0.07(+0.10%) |
Jul 20, 2016 | 66.04 | 66.12 | 65.77 | 65.81 | 257,345 | -0.22(-0.34%) |
Jul 19, 2016 | 66.12 | 66.12 | 65.84 | 66.03 | 298,226 | +0.02(+0.04%) |
Jul 18, 2016 | 66.21 | 66.40 | 65.86 | 66.01 | 312,928 | -0.13(-0.20%) |
Jul 15, 2016 | 66.22 | 66.59 | 65.91 | 66.14 | 418,808 | -0.02(-0.04%) |
Jul 14, 2016 | 66.16 | 66.57 | 65.95 | 66.16 | 524,942 | -0.54(-0.80%) |
Jul 13, 2016 | 66.49 | 66.92 | 66.19 | 66.70 | 444,804 | +0.69(+1.04%) |
Jul 12, 2016 | 65.70 | 66.43 | 65.40 | 66.02 | 688,067 | -0.15(-0.22%) |
Jul 11, 2016 | 65.85 | 66.19 | 65.35 | 66.16 | 625,008 | +0.07(+0.11%) |
Jul 08, 2016 | 65.69 | 66.11 | 65.76 | 66.09 | 643,989 | +0.33(+0.50%) |
Jul 07, 2016 | 66.67 | 66.67 | 65.66 | 65.76 | 563,800 | -1.29(-1.92%) |
Jul 06, 2016 | 67.00 | 67.38 | 66.48 | 67.05 | 1,064,868 | +0.02(+0.04%) |
Jul 05, 2016 | 66.66 | 67.12 | 66.15 | 67.02 | 865,143 | +0.55(+0.82%) |
Jul 01, 2016 | 67.72 | 66.48 | 66.48 | 66.48 | 719,263 | -0.70(-1.05%) |
Jun 30, 2016 | 65.14 | 67.21 | 65.07 | 67.18 | 1,388,118 | +2.35(+3.63%) |
Jun 29, 2016 | 64.92 | 65.48 | 64.72 | 64.83 | 512,823 | +0.20(+0.31%) |
Jun 28, 2016 | 64.46 | 64.64 | 63.88 | 64.63 | 540,337 | +0.30(+0.46%) |
Jun 27, 2016 | 63.47 | 64.54 | 63.45 | 64.33 | 604,446 | +0.68(+1.06%) |
Jun 24, 2016 | 63.02 | 64.40 | 62.66 | 63.65 | 657,773 | +0.10(+0.16%) |
Jun 23, 2016 | 63.36 | 63.55 | 63.01 | 63.55 | 398,410 | +0.32(+0.51%) |
Jun 22, 2016 | 63.49 | 63.53 | 63.08 | 63.23 | 598,694 | -0.07(-0.12%) |
Jun 21, 2016 | 62.93 | 63.55 | 62.62 | 63.31 | 402,222 | +0.37(+0.59%) |
Jun 20, 2016 | 62.77 | 63.07 | 62.39 | 62.93 | 480,428 | +0.17(+0.26%) |
Jun 17, 2016 | 62.74 | 62.96 | 62.19 | 62.77 | 735,809 | -0.29(-0.46%) |
Jun 16, 2016 | 62.70 | 63.26 | 62.60 | 63.06 | 325,571 | +0.27(+0.43%) |
Jun 15, 2016 | 63.09 | 63.10 | 62.21 | 62.79 | 666,834 | -0.22(-0.35%) |
Jun 14, 2016 | 62.62 | 63.03 | 62.33 | 63.01 | 590,987 | +0.44(+0.70%) |
Jun 13, 2016 | 62.80 | 63.06 | 62.44 | 62.57 | 471,912 | -0.17(-0.28%) |
Jun 10, 2016 | 63.12 | 63.30 | 62.67 | 62.74 | 399,306 | -0.36(-0.58%) |
Jun 09, 2016 | 61.96 | 63.19 | 61.88 | 63.11 | 335,563 | +1.23(+1.99%) |
Jun 08, 2016 | 61.63 | 62.01 | 61.42 | 61.88 | 400,772 | +0.36(+0.59%) |
Jun 07, 2016 | 61.41 | 61.80 | 60.37 | 61.51 | 430,127 | +0.08(+0.13%) |
Jun 06, 2016 | 61.95 | 62.01 | 61.24 | 61.43 | 649,836 | -0.31(-0.50%) |
Jun 03, 2016 | 60.71 | 61.92 | 60.50 | 61.74 | 685,049 | +1.68(+2.79%) |
Jun 02, 2016 | 60.32 | 60.32 | 59.83 | 60.06 | 668,877 | -0.17(-0.29%) |
Jun 01, 2016 | 60.22 | 60.72 | 59.99 | 60.23 | 649,114 | +0.01(+0.01%) |
May 31, 2016 | 60.08 | 60.42 | 59.78 | 60.22 | 1,226,294 | +0.17(+0.29%) |
May 27, 2016 | 59.91 | 60.05 | 60.05 | 60.05 | 613,226 | +0.26(+0.44%) |
May 26, 2016 | 59.45 | 59.85 | 59.37 | 59.79 | 580,692 | +0.42(+0.71%) |
May 25, 2016 | 59.70 | 59.83 | 59.30 | 59.37 | 586,587 | -0.46(-0.77%) |
May 24, 2016 | 59.05 | 59.88 | 58.59 | 59.83 | 902,403 | +0.79(+1.34%) |
May 23, 2016 | 59.61 | 59.73 | 59.01 | 59.03 | 393,223 | -0.53(-0.89%) |
May 20, 2016 | 59.48 | 59.65 | 59.05 | 59.56 | 622,101 | +0.17(+0.29%) |
May 19, 2016 | 58.72 | 59.45 | 58.52 | 59.39 | 489,273 | +0.45(+0.76%) |
May 18, 2016 | 59.38 | 60.23 | 58.77 | 58.94 | 719,492 | -0.81(-1.36%) |
May 17, 2016 | 61.46 | 61.46 | 59.48 | 59.76 | 727,674 | -1.83(-2.97%) |
May 16, 2016 | 61.12 | 61.68 | 60.78 | 61.59 | 1,215,445 | +0.60(+0.98%) |
May 13, 2016 | 61.21 | 61.61 | 60.64 | 60.99 | 989,004 | -0.19(-0.31%) |
May 12, 2016 | 61.05 | 61.36 | 60.88 | 61.18 | 1,480,698 | -0.03(-0.05%) |
May 11, 2016 | 61.19 | 61.56 | 60.88 | 61.21 | 692,603 | +0.06(+0.09%) |
May 10, 2016 | 61.10 | 61.64 | 60.96 | 61.15 | 490,713 | +0.13(+0.22%) |
May 09, 2016 | 60.69 | 61.29 | 60.49 | 61.02 | 659,430 | +0.58(+0.96%) |
May 06, 2016 | 60.43 | 60.66 | 59.79 | 60.44 | 704,061 | +0.02(+0.03%) |
May 05, 2016 | 59.29 | 61.47 | 59.23 | 60.42 | 1,127,458 | -0.43(-0.70%) |
May 04, 2016 | 59.92 | 61.46 | 59.67 | 60.85 | 783,452 | +1.04(+1.74%) |
May 03, 2016 | 60.18 | 60.36 | 59.69 | 59.81 | 638,307 | -0.11(-0.18%) |
May 02, 2016 | 59.74 | 60.22 | 59.59 | 59.91 | 759,008 | +0.33(+0.55%) |
Apr 29, 2016 | 58.88 | 59.70 | 58.48 | 59.58 | 766,523 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.19 | 374,455 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.53 | 58.35 | 58.97 | 462,058 | +0.07(+0.13%) |
Apr 26, 2016 | 58.71 | 59.17 | 58.63 | 58.89 | 436,130 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.31 | 58.57 | 474,298 | +0.01(+0.01%) |
Apr 22, 2016 | 57.97 | 58.69 | 57.88 | 58.57 | 506,411 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.98 | 576,645 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.58 | 59.64 | 423,224 | -1.17(-1.92%) |
Apr 19, 2016 | 60.51 | 61.00 | 60.27 | 60.81 | 462,741 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.51 | 465,869 | +0.04(+0.07%) |
Apr 15, 2016 | 60.15 | 60.73 | 60.05 | 60.47 | 825,922 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,165 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,759 | -0.08(-0.14%) |
Apr 12, 2016 | 60.52 | 61.10 | 60.36 | 60.77 | 774,322 | +0.21(+0.34%) |
Apr 11, 2016 | 61.05 | 61.28 | 60.46 | 60.56 | 484,312 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.24 | 60.23 | 60.93 | 706,178 | +0.45(+0.75%) |
Apr 07, 2016 | 60.32 | 60.64 | 60.06 | 60.48 | 1,678,867 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,690 | +0.22(+0.37%) |
Apr 05, 2016 | 61.07 | 61.07 | 60.01 | 60.13 | 576,313 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,751 | -0.15(-0.24%) |