Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.76 | 63.27 | 62.73 | 62.81 | 752,362 | -0.19(-0.30%) |
Feb 27, 2017 | 62.16 | 63.05 | 62.11 | 63.00 | 1,027,882 | +0.25(+0.39%) |
Feb 24, 2017 | 62.32 | 63.00 | 62.24 | 62.76 | 567,950 | -0.42(-0.66%) |
Feb 23, 2017 | 63.21 | 63.60 | 63.01 | 63.18 | 531,779 | -0.17(-0.27%) |
Feb 22, 2017 | 62.70 | 63.44 | 62.62 | 63.35 | 690,712 | -0.01(-0.02%) |
Feb 21, 2017 | 63.02 | 63.57 | 62.86 | 63.36 | 1,059,906 | -0.15(-0.24%) |
Feb 17, 2017 | 63.51 | 63.51 | 63.51 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 64.66 | 64.70 | 64.10 | 64.39 | 704,505 | -0.17(-0.26%) |
Feb 15, 2017 | 64.06 | 64.74 | 64.06 | 64.56 | 896,159 | +0.25(+0.39%) |
Feb 14, 2017 | 64.29 | 64.50 | 63.78 | 64.31 | 1,188,088 | -0.12(-0.19%) |
Feb 13, 2017 | 63.47 | 64.44 | 63.47 | 64.43 | 1,379,087 | +1.41(+2.24%) |
Feb 10, 2017 | 62.42 | 63.09 | 62.25 | 63.02 | 829,412 | +0.36(+0.57%) |
Feb 09, 2017 | 62.01 | 62.99 | 62.13 | 62.66 | 1,124,817 | +0.64(+1.04%) |
Feb 08, 2017 | 61.82 | 62.08 | 61.56 | 62.01 | 675,824 | +0.42(+0.69%) |
Feb 07, 2017 | 62.14 | 62.14 | 61.53 | 61.59 | 1,197,883 | -0.24(-0.39%) |
Feb 06, 2017 | 61.63 | 61.98 | 61.07 | 61.83 | 1,589,588 | +0.16(+0.26%) |
Feb 03, 2017 | 63.76 | 63.82 | 60.87 | 61.67 | 3,389,276 | -2.05(-3.22%) |
Feb 02, 2017 | 64.25 | 64.44 | 62.65 | 63.72 | 3,996,650 | -5.72(-8.24%) |
Feb 01, 2017 | 69.36 | 69.50 | 68.60 | 69.44 | 1,039,527 | +0.44(+0.63%) |
Jan 31, 2017 | 68.61 | 69.12 | 68.29 | 69.01 | 796,822 | +1.06(+1.56%) |
Jan 30, 2017 | 67.87 | 68.05 | 67.38 | 67.94 | 621,101 | -0.48(-0.71%) |
Jan 27, 2017 | 68.77 | 68.89 | 68.09 | 68.43 | 536,108 | -0.64(-0.93%) |
Jan 26, 2017 | 69.70 | 69.80 | 68.89 | 69.07 | 761,365 | -0.17(-0.25%) |
Jan 25, 2017 | 68.76 | 69.27 | 68.63 | 69.24 | 674,183 | +1.37(+2.02%) |
Jan 24, 2017 | 67.77 | 68.05 | 67.69 | 67.87 | 565,671 | +0.95(+1.43%) |
Jan 23, 2017 | 67.49 | 67.57 | 66.66 | 66.92 | 728,533 | -0.88(-1.30%) |
Jan 20, 2017 | 68.22 | 68.43 | 67.13 | 67.80 | 803,845 | +0.36(+0.54%) |
Jan 19, 2017 | 67.19 | 67.47 | 66.98 | 67.44 | 1,028,727 | -0.38(-0.55%) |
Jan 18, 2017 | 67.76 | 68.02 | 67.42 | 67.81 | 959,197 | -0.47(-0.69%) |
Jan 17, 2017 | 68.10 | 68.63 | 67.52 | 68.28 | 815,665 | -0.98(-1.41%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.23 | 68.33 | 66.83 | 67.94 | 796,036 | +0.01(+0.02%) |
Jan 11, 2017 | 67.79 | 67.99 | 67.36 | 67.93 | 551,883 | +0.43(+0.64%) |
Jan 10, 2017 | 66.51 | 67.95 | 66.45 | 67.50 | 817,804 | +0.73(+1.09%) |
Jan 09, 2017 | 66.37 | 66.97 | 66.35 | 66.77 | 623,204 | -0.82(-1.21%) |
Jan 06, 2017 | 67.41 | 67.80 | 67.11 | 67.59 | 717,037 | +0.01(+0.02%) |
Jan 05, 2017 | 67.66 | 67.96 | 66.89 | 67.57 | 1,031,447 | -0.17(-0.26%) |
Jan 04, 2017 | 67.41 | 68.21 | 67.34 | 67.75 | 1,074,650 | -0.21(-0.31%) |
Jan 03, 2017 | 68.42 | 68.71 | 67.73 | 67.96 | 1,629,365 | +0.45(+0.66%) |
Dec 30, 2016 | 67.51 | 67.51 | 67.51 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.38 | 67.96 | 67.35 | 67.66 | 528,338 | +0.58(+0.87%) |
Dec 28, 2016 | 67.75 | 67.85 | 67.07 | 67.08 | 685,195 | +0.11(+0.17%) |
Dec 27, 2016 | 66.85 | 67.44 | 66.82 | 66.97 | 349,780 | +0.47(+0.70%) |
Dec 23, 2016 | 66.50 | 66.50 | 66.50 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.16 | 67.22 | 66.30 | 66.54 | 558,303 | -0.81(-1.20%) |
Dec 21, 2016 | 67.24 | 67.78 | 67.16 | 67.35 | 736,716 | +1.13(+1.70%) |
Dec 20, 2016 | 65.52 | 66.34 | 65.43 | 66.23 | 899,936 | +1.35(+2.08%) |
Dec 19, 2016 | 64.53 | 65.07 | 64.31 | 64.88 | 708,995 | -0.01(-0.01%) |
Dec 16, 2016 | 64.96 | 65.34 | 64.65 | 64.88 | 870,504 | +0.35(+0.54%) |
Dec 15, 2016 | 64.46 | 65.15 | 64.25 | 64.54 | 654,123 | -0.15(-0.23%) |
Dec 14, 2016 | 65.87 | 66.17 | 64.64 | 64.69 | 741,086 | -1.94(-2.91%) |
Dec 13, 2016 | 66.07 | 67.00 | 65.84 | 66.63 | 809,878 | +1.09(+1.66%) |
Dec 12, 2016 | 65.55 | 65.89 | 64.84 | 65.54 | 999,895 | -0.17(-0.26%) |
Dec 09, 2016 | 65.21 | 65.86 | 65.10 | 65.71 | 587,049 | +0.21(+0.32%) |
Dec 08, 2016 | 64.88 | 65.56 | 64.64 | 65.50 | 1,101,746 | -0.01(-0.01%) |
Dec 07, 2016 | 63.61 | 65.90 | 63.61 | 65.51 | 969,944 | +2.06(+3.25%) |
Dec 06, 2016 | 62.51 | 63.45 | 62.51 | 63.45 | 463,967 | +1.01(+1.61%) |
Dec 05, 2016 | 62.02 | 62.48 | 61.97 | 62.44 | 502,452 | +1.19(+1.95%) |
Dec 02, 2016 | 62.40 | 62.48 | 60.96 | 61.24 | 597,346 | -1.56(-2.48%) |
Dec 01, 2016 | 61.98 | 62.94 | 61.97 | 62.80 | 1,003,203 | +1.07(+1.74%) |
Nov 30, 2016 | 61.95 | 62.40 | 61.73 | 61.73 | 1,161,170 | -0.28(-0.45%) |
Nov 29, 2016 | 61.37 | 62.22 | 61.30 | 62.01 | 902,162 | +0.60(+0.98%) |
Nov 28, 2016 | 61.36 | 61.75 | 61.16 | 61.40 | 1,031,539 | +0.36(+0.59%) |
Nov 25, 2016 | 60.96 | 61.32 | 60.87 | 61.05 | 317,621 | +1.00(+1.66%) |
Nov 23, 2016 | 60.05 | 60.05 | 60.05 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.18 | 60.83 | 59.02 | 60.74 | 800,800 | +1.61(+2.72%) |
Nov 21, 2016 | 58.36 | 59.14 | 58.36 | 59.13 | 542,407 | +0.80(+1.37%) |
Nov 18, 2016 | 58.50 | 58.77 | 58.14 | 58.33 | 774,224 | -0.20(-0.34%) |
Nov 17, 2016 | 58.03 | 58.67 | 57.89 | 58.53 | 577,568 | +0.25(+0.43%) |
Nov 16, 2016 | 57.96 | 58.37 | 57.80 | 58.28 | 606,817 | +0.27(+0.46%) |
Nov 15, 2016 | 57.80 | 58.10 | 57.65 | 58.01 | 309,106 | +0.19(+0.33%) |
Nov 14, 2016 | 57.43 | 58.23 | 57.43 | 57.82 | 1,016,406 | +0.40(+0.70%) |
Nov 11, 2016 | 57.68 | 57.95 | 57.18 | 57.42 | 535,056 | +0.40(+0.70%) |
Nov 10, 2016 | 56.18 | 57.45 | 56.18 | 57.02 | 1,191,325 | +1.10(+1.97%) |
Nov 09, 2016 | 55.44 | 56.44 | 55.33 | 55.92 | 1,708,475 | -0.79(-1.39%) |
Nov 08, 2016 | 56.73 | 57.06 | 56.55 | 56.71 | 1,188,573 | -0.34(-0.60%) |
Nov 07, 2016 | 56.48 | 57.12 | 56.39 | 57.05 | 1,232,356 | +0.42(+0.73%) |
Nov 04, 2016 | 56.61 | 57.31 | 56.51 | 56.64 | 716,774 | -0.40(-0.71%) |
Nov 03, 2016 | 56.81 | 57.57 | 56.76 | 57.04 | 1,257,874 | +0.15(+0.26%) |
Nov 02, 2016 | 57.14 | 57.50 | 56.42 | 56.89 | 1,233,338 | -0.09(-0.17%) |
Nov 01, 2016 | 57.67 | 57.93 | 56.52 | 56.99 | 944,063 | -0.41(-0.71%) |
Oct 31, 2016 | 57.64 | 57.71 | 57.18 | 57.40 | 602,101 | +0.27(+0.48%) |
Oct 28, 2016 | 56.69 | 57.51 | 56.65 | 57.12 | 1,470,929 | -0.60(-1.05%) |
Oct 27, 2016 | 58.08 | 58.40 | 57.02 | 57.73 | 2,145,508 | -3.50(-5.72%) |
Oct 26, 2016 | 59.64 | 61.81 | 59.64 | 61.23 | 1,579,505 | +2.13(+3.61%) |
Oct 25, 2016 | 59.99 | 60.04 | 58.85 | 59.10 | 479,477 | -0.74(-1.24%) |
Oct 24, 2016 | 59.41 | 60.02 | 59.30 | 59.84 | 450,863 | +0.88(+1.49%) |
Oct 21, 2016 | 58.79 | 59.08 | 58.70 | 58.96 | 222,535 | -0.27(-0.45%) |
Oct 20, 2016 | 59.73 | 59.73 | 59.01 | 59.23 | 364,150 | -0.59(-0.98%) |
Oct 19, 2016 | 58.87 | 60.04 | 58.85 | 59.82 | 564,519 | +1.01(+1.72%) |
Oct 18, 2016 | 59.16 | 59.20 | 58.55 | 58.80 | 596,233 | -0.44(-0.75%) |
Oct 17, 2016 | 59.44 | 59.77 | 59.19 | 59.25 | 466,925 | -0.23(-0.39%) |
Oct 14, 2016 | 59.99 | 60.27 | 59.43 | 59.48 | 766,751 | -0.53(-0.89%) |
Oct 13, 2016 | 59.90 | 60.34 | 59.61 | 60.01 | 590,889 | -0.77(-1.26%) |
Oct 12, 2016 | 60.68 | 60.97 | 60.56 | 60.78 | 726,700 | -0.40(-0.65%) |
Oct 11, 2016 | 61.39 | 61.45 | 60.73 | 61.17 | 786,641 | -0.88(-1.41%) |
Oct 10, 2016 | 62.35 | 62.75 | 62.00 | 62.05 | 431,131 | -0.33(-0.52%) |
Oct 07, 2016 | 62.04 | 62.50 | 61.57 | 62.38 | 526,778 | +0.36(+0.57%) |
Oct 06, 2016 | 62.32 | 62.34 | 61.77 | 62.02 | 470,257 | -1.09(-1.72%) |
Oct 05, 2016 | 62.44 | 63.25 | 62.39 | 63.11 | 415,115 | +0.67(+1.07%) |
Oct 04, 2016 | 62.98 | 63.12 | 62.05 | 62.44 | 515,671 | -0.71(-1.12%) |
Oct 03, 2016 | 63.33 | 63.42 | 62.82 | 63.14 | 389,018 | -0.20(-0.31%) |
Sep 30, 2016 | 62.50 | 63.59 | 62.29 | 63.34 | 420,997 | +1.57(+2.54%) |
Sep 29, 2016 | 62.72 | 63.05 | 61.76 | 61.77 | 414,839 | -1.29(-2.04%) |
Sep 28, 2016 | 62.86 | 63.17 | 62.59 | 63.05 | 464,214 | +0.57(+0.91%) |
Sep 27, 2016 | 62.23 | 62.60 | 62.05 | 62.48 | 480,167 | -0.47(-0.75%) |
Sep 26, 2016 | 63.07 | 63.15 | 62.61 | 62.96 | 412,473 | -0.69(-1.08%) |
Sep 23, 2016 | 64.28 | 64.32 | 63.53 | 63.65 | 467,979 | -0.47(-0.74%) |
Sep 22, 2016 | 63.56 | 64.28 | 63.52 | 64.12 | 760,849 | +1.25(+1.99%) |
Sep 21, 2016 | 62.79 | 63.01 | 62.33 | 62.87 | 716,872 | +0.63(+1.02%) |
Sep 20, 2016 | 62.76 | 62.76 | 62.08 | 62.23 | 552,918 | -0.14(-0.23%) |
Sep 19, 2016 | 62.93 | 62.93 | 62.22 | 62.38 | 767,810 | +0.58(+0.94%) |
Sep 16, 2016 | 62.43 | 62.48 | 61.78 | 61.80 | 796,232 | -1.00(-1.60%) |
Sep 15, 2016 | 62.41 | 63.08 | 62.25 | 62.80 | 991,711 | +1.09(+1.77%) |
Sep 14, 2016 | 61.59 | 62.19 | 61.35 | 61.71 | 382,890 | +0.49(+0.80%) |
Sep 13, 2016 | 62.19 | 62.39 | 60.91 | 61.21 | 731,660 | -1.79(-2.84%) |
Sep 12, 2016 | 61.61 | 63.20 | 61.56 | 63.01 | 563,495 | +0.66(+1.07%) |
Sep 09, 2016 | 63.47 | 63.65 | 62.32 | 62.34 | 642,890 | -1.41(-2.21%) |
Sep 08, 2016 | 64.27 | 64.30 | 63.62 | 63.75 | 437,589 | -0.25(-0.40%) |
Sep 07, 2016 | 64.14 | 64.22 | 63.57 | 64.01 | 1,030,927 | +0.71(+1.11%) |
Sep 06, 2016 | 63.00 | 63.31 | 62.87 | 63.30 | 423,646 | +0.58(+0.92%) |
Sep 02, 2016 | 62.33 | 62.73 | 62.73 | 62.73 | 627,095 | -0.02(-0.03%) |
Sep 01, 2016 | 63.15 | 63.49 | 62.21 | 62.74 | 671,924 | -0.23(-0.36%) |
Aug 31, 2016 | 63.41 | 63.74 | 62.73 | 62.97 | 557,570 | -0.49(-0.77%) |
Aug 30, 2016 | 63.76 | 63.86 | 63.17 | 63.46 | 483,988 | +0.05(+0.07%) |
Aug 29, 2016 | 62.88 | 63.59 | 62.83 | 63.41 | 379,695 | +0.43(+0.69%) |
Aug 26, 2016 | 63.68 | 63.86 | 62.78 | 62.98 | 440,735 | -0.08(-0.13%) |
Aug 25, 2016 | 62.94 | 63.19 | 62.60 | 63.06 | 252,564 | -0.05(-0.08%) |
Aug 24, 2016 | 63.91 | 63.97 | 63.07 | 63.11 | 554,314 | -0.30(-0.48%) |
Aug 23, 2016 | 64.13 | 64.16 | 63.34 | 63.41 | 452,122 | +0.41(+0.65%) |
Aug 22, 2016 | 62.67 | 63.04 | 62.56 | 63.01 | 298,982 | +0.39(+0.63%) |
Aug 19, 2016 | 62.35 | 62.63 | 62.15 | 62.61 | 349,352 | -0.09(-0.15%) |
Aug 18, 2016 | 62.71 | 62.87 | 62.53 | 62.71 | 457,666 | +0.47(+0.76%) |
Aug 17, 2016 | 62.25 | 62.35 | 61.78 | 62.23 | 575,825 | -0.02(-0.04%) |
Aug 16, 2016 | 63.18 | 63.27 | 62.26 | 62.26 | 489,815 | -0.80(-1.27%) |
Aug 15, 2016 | 63.27 | 63.40 | 63.06 | 63.06 | 358,700 | -0.05(-0.07%) |
Aug 12, 2016 | 63.47 | 63.47 | 62.74 | 63.11 | 547,277 | -0.12(-0.20%) |
Aug 11, 2016 | 63.62 | 63.90 | 63.19 | 63.23 | 292,750 | -0.42(-0.67%) |
Aug 10, 2016 | 64.08 | 64.18 | 63.35 | 63.65 | 577,087 | -0.14(-0.22%) |
Aug 09, 2016 | 63.55 | 64.22 | 63.45 | 63.80 | 877,361 | +0.95(+1.51%) |
Aug 08, 2016 | 62.54 | 63.12 | 62.53 | 62.85 | 545,126 | +0.24(+0.39%) |
Aug 05, 2016 | 61.88 | 63.01 | 61.81 | 62.60 | 431,548 | +0.64(+1.03%) |
Aug 04, 2016 | 61.60 | 62.36 | 61.57 | 61.97 | 494,674 | +0.63(+1.03%) |
Aug 03, 2016 | 60.52 | 61.34 | 60.33 | 61.34 | 565,533 | +0.44(+0.72%) |
Aug 02, 2016 | 62.13 | 62.17 | 60.39 | 60.90 | 751,731 | -1.53(-2.46%) |
Aug 01, 2016 | 62.75 | 62.86 | 62.07 | 62.43 | 479,222 | +0.03(+0.05%) |
Jul 29, 2016 | 62.40 | 62.82 | 61.93 | 62.40 | 1,147,590 | +0.75(+1.21%) |
Jul 28, 2016 | 62.69 | 62.72 | 61.07 | 61.66 | 1,458,011 | -1.43(-2.27%) |
Jul 27, 2016 | 63.86 | 64.36 | 62.81 | 63.09 | 1,081,568 | -0.44(-0.69%) |
Jul 26, 2016 | 63.11 | 63.73 | 62.83 | 63.53 | 1,050,059 | +1.34(+2.15%) |
Jul 25, 2016 | 62.41 | 62.92 | 61.94 | 62.19 | 981,229 | +0.71(+1.15%) |
Jul 22, 2016 | 61.58 | 62.50 | 60.88 | 61.48 | 2,876,650 | -5.72(-8.51%) |
Jul 21, 2016 | 65.93 | 67.34 | 65.91 | 67.20 | 1,415,630 | +1.29(+1.96%) |
Jul 20, 2016 | 65.81 | 66.10 | 65.71 | 65.91 | 391,340 | +0.40(+0.60%) |
Jul 19, 2016 | 65.09 | 65.69 | 65.09 | 65.51 | 483,751 | -0.05(-0.07%) |
Jul 18, 2016 | 65.21 | 65.85 | 64.95 | 65.56 | 558,270 | +0.78(+1.20%) |
Jul 15, 2016 | 65.57 | 65.67 | 64.54 | 64.78 | 435,371 | -0.95(-1.44%) |
Jul 14, 2016 | 65.68 | 66.25 | 65.49 | 65.73 | 520,785 | +0.56(+0.86%) |
Jul 13, 2016 | 65.35 | 65.41 | 64.65 | 65.17 | 434,737 | +0.04(+0.05%) |
Jul 12, 2016 | 65.22 | 65.77 | 64.92 | 65.14 | 811,299 | +0.88(+1.37%) |
Jul 11, 2016 | 64.73 | 65.05 | 64.04 | 64.26 | 718,223 | +0.97(+1.53%) |
Jul 08, 2016 | 63.71 | 62.01 | 63.03 | 63.29 | 703,243 | +1.28(+2.06%) |
Jul 07, 2016 | 62.33 | 62.85 | 61.60 | 62.01 | 591,044 | +0.78(+1.27%) |
Jul 06, 2016 | 59.79 | 61.48 | 59.78 | 61.23 | 933,492 | +0.19(+0.32%) |
Jul 05, 2016 | 62.02 | 62.11 | 60.92 | 61.04 | 820,874 | -2.07(-3.28%) |
Jul 01, 2016 | 63.68 | 63.11 | 63.11 | 63.11 | 993,669 | -0.27(-0.43%) |
Jun 30, 2016 | 63.33 | 63.58 | 62.53 | 63.38 | 1,535,394 | -0.60(-0.94%) |
Jun 29, 2016 | 61.71 | 64.49 | 61.60 | 63.98 | 3,495,409 | -0.98(-1.51%) |
Jun 28, 2016 | 64.57 | 65.01 | 63.65 | 64.96 | 1,249,418 | +1.57(+2.48%) |
Jun 27, 2016 | 65.67 | 65.67 | 62.72 | 63.38 | 2,251,500 | -3.56(-5.32%) |
Jun 24, 2016 | 69.84 | 70.19 | 66.72 | 66.95 | 1,866,726 | -6.48(-8.82%) |
Jun 23, 2016 | 73.10 | 73.71 | 72.87 | 73.42 | 423,691 | +1.17(+1.62%) |
Jun 22, 2016 | 72.10 | 72.63 | 71.89 | 72.25 | 447,342 | -0.15(-0.20%) |
Jun 21, 2016 | 72.35 | 72.60 | 71.55 | 72.40 | 1,012,838 | +0.21(+0.29%) |
Jun 20, 2016 | 72.81 | 72.98 | 72.18 | 72.19 | 702,248 | +1.59(+2.25%) |
Jun 17, 2016 | 70.03 | 71.00 | 69.85 | 70.60 | 773,608 | +0.73(+1.05%) |
Jun 16, 2016 | 69.38 | 70.13 | 68.42 | 69.87 | 874,138 | -0.48(-0.68%) |
Jun 15, 2016 | 70.08 | 71.08 | 70.04 | 70.35 | 379,889 | +0.27(+0.39%) |
Jun 14, 2016 | 69.48 | 70.33 | 69.48 | 70.08 | 627,276 | -0.50(-0.71%) |
Jun 13, 2016 | 70.70 | 71.41 | 70.55 | 70.58 | 303,771 | -0.88(-1.23%) |
Jun 10, 2016 | 72.11 | 72.34 | 71.42 | 71.46 | 708,534 | -2.19(-2.97%) |
Jun 09, 2016 | 73.08 | 73.79 | 72.95 | 73.65 | 433,698 | -0.54(-0.72%) |
Jun 08, 2016 | 74.05 | 74.40 | 73.61 | 74.18 | 401,531 | +0.17(+0.22%) |
Jun 07, 2016 | 73.73 | 74.19 | 73.66 | 74.02 | 273,253 | +0.37(+0.50%) |
Jun 06, 2016 | 73.29 | 73.81 | 72.84 | 73.65 | 314,357 | +0.38(+0.52%) |
Jun 03, 2016 | 73.68 | 73.79 | 72.90 | 73.28 | 507,883 | -0.13(-0.18%) |
Jun 02, 2016 | 73.06 | 73.74 | 73.02 | 73.40 | 393,647 | +0.78(+1.08%) |
Jun 01, 2016 | 71.82 | 72.63 | 71.16 | 72.62 | 889,951 | +0.30(+0.42%) |
May 31, 2016 | 72.04 | 72.38 | 71.84 | 72.32 | 939,006 | -0.22(-0.30%) |
May 27, 2016 | 72.40 | 72.54 | 72.54 | 72.54 | 344,503 | +0.51(+0.71%) |
May 26, 2016 | 72.71 | 72.86 | 71.93 | 72.02 | 614,728 | -0.77(-1.05%) |
May 25, 2016 | 72.89 | 73.25 | 72.61 | 72.79 | 579,866 | -0.07(-0.10%) |
May 24, 2016 | 71.68 | 73.03 | 71.57 | 72.86 | 764,253 | +1.62(+2.28%) |
May 23, 2016 | 70.86 | 71.46 | 70.71 | 71.24 | 337,155 | -0.33(-0.46%) |
May 20, 2016 | 71.09 | 71.85 | 71.01 | 71.57 | 380,206 | +0.81(+1.14%) |
May 19, 2016 | 71.22 | 71.31 | 70.25 | 70.76 | 728,075 | -0.82(-1.15%) |
May 18, 2016 | 71.55 | 72.20 | 71.22 | 71.58 | 867,250 | -0.32(-0.45%) |
May 17, 2016 | 72.32 | 73.12 | 71.68 | 71.91 | 806,621 | -0.92(-1.26%) |
May 16, 2016 | 72.08 | 73.28 | 72.07 | 72.83 | 569,119 | +0.74(+1.03%) |
May 13, 2016 | 72.49 | 73.01 | 71.81 | 72.08 | 609,827 | -0.44(-0.61%) |
May 12, 2016 | 73.23 | 73.26 | 72.41 | 72.52 | 494,751 | -0.59(-0.81%) |
May 11, 2016 | 72.92 | 74.15 | 72.92 | 73.12 | 583,592 | -0.40(-0.54%) |
May 10, 2016 | 72.87 | 73.86 | 72.68 | 73.52 | 1,323,610 | +0.36(+0.49%) |
May 09, 2016 | 72.88 | 73.45 | 72.88 | 73.16 | 680,199 | -0.42(-0.57%) |
May 06, 2016 | 73.08 | 73.73 | 72.91 | 73.58 | 893,771 | +0.01(+0.01%) |
May 05, 2016 | 73.91 | 73.96 | 73.37 | 73.57 | 836,195 | -0.23(-0.31%) |
May 04, 2016 | 71.57 | 73.80 | 71.45 | 73.80 | 1,801,777 | +2.42(+3.39%) |
May 03, 2016 | 71.56 | 72.01 | 70.50 | 71.39 | 696,382 | -1.31(-1.81%) |
May 02, 2016 | 72.26 | 72.94 | 72.18 | 72.70 | 857,333 | +0.80(+1.12%) |
Apr 29, 2016 | 71.46 | 72.44 | 70.56 | 71.90 | 2,371,703 | +4.67(+6.95%) |
Apr 28, 2016 | 66.72 | 67.57 | 66.42 | 67.22 | 1,657,571 | -0.26(-0.38%) |
Apr 27, 2016 | 67.23 | 67.56 | 66.78 | 67.48 | 1,063,853 | +0.33(+0.49%) |
Apr 26, 2016 | 66.49 | 67.53 | 66.25 | 67.15 | 1,111,251 | +0.85(+1.27%) |
Apr 25, 2016 | 65.73 | 66.42 | 65.53 | 66.31 | 687,628 | +0.09(+0.14%) |
Apr 22, 2016 | 66.22 | 66.47 | 65.93 | 66.21 | 611,968 | -0.19(-0.28%) |
Apr 21, 2016 | 67.66 | 67.87 | 66.35 | 66.40 | 629,352 | -1.48(-2.18%) |
Apr 20, 2016 | 67.83 | 68.30 | 67.62 | 67.88 | 601,131 | -0.04(-0.05%) |
Apr 19, 2016 | 67.98 | 68.58 | 67.40 | 67.92 | 486,631 | +0.74(+1.10%) |
Apr 18, 2016 | 66.22 | 67.39 | 66.05 | 67.18 | 656,113 | +0.04(+0.05%) |
Apr 15, 2016 | 67.11 | 67.31 | 66.71 | 67.14 | 439,364 | -0.39(-0.57%) |
Apr 14, 2016 | 67.38 | 68.03 | 67.18 | 67.53 | 539,732 | +0.04(+0.06%) |
Apr 13, 2016 | 66.55 | 67.50 | 66.42 | 67.49 | 742,326 | +1.29(+1.95%) |
Apr 12, 2016 | 66.22 | 66.86 | 65.95 | 66.20 | 495,177 | +0.71(+1.08%) |
Apr 11, 2016 | 65.60 | 66.40 | 65.49 | 65.49 | 589,108 | -0.01(-0.01%) |
Apr 08, 2016 | 65.56 | 65.95 | 65.13 | 65.49 | 1,546,243 | +1.05(+1.63%) |
Apr 07, 2016 | 65.77 | 66.04 | 64.19 | 64.44 | 888,784 | -2.13(-3.19%) |
Apr 06, 2016 | 65.23 | 66.58 | 65.10 | 66.57 | 981,291 | +0.74(+1.12%) |
Apr 05, 2016 | 65.09 | 66.04 | 64.92 | 65.83 | 1,296,004 | -1.26(-1.88%) |
Apr 04, 2016 | 68.26 | 68.34 | 67.00 | 67.09 | 581,782 | -1.08(-1.58%) |
Apr 01, 2016 | 68.12 | 68.63 | 67.88 | 68.17 | 653,162 | -1.39(-1.99%) |
Mar 31, 2016 | 69.85 | 69.99 | 69.24 | 69.55 | 548,757 | -0.06(-0.08%) |
Mar 30, 2016 | 69.30 | 70.05 | 69.29 | 69.61 | 787,973 | +1.70(+2.51%) |
Mar 29, 2016 | 66.24 | 68.00 | 66.16 | 67.91 | 382,810 | +1.39(+2.09%) |
Mar 28, 2016 | 67.07 | 67.27 | 66.41 | 66.52 | 343,384 | -0.43(-0.65%) |
Mar 24, 2016 | 65.87 | 66.95 | 66.95 | 66.95 | 462,313 | +0.32(+0.48%) |
Mar 23, 2016 | 66.35 | 67.01 | 65.91 | 66.63 | 1,061,042 | -0.35(-0.53%) |
Mar 22, 2016 | 65.91 | 67.31 | 65.74 | 66.98 | 364,844 | +0.29(+0.44%) |
Mar 21, 2016 | 66.66 | 66.87 | 66.17 | 66.69 | 321,443 | +0.46(+0.69%) |
Mar 18, 2016 | 66.87 | 67.27 | 65.98 | 66.23 | 1,283,295 | -1.21(-1.79%) |
Mar 17, 2016 | 67.02 | 67.92 | 66.63 | 67.44 | 962,072 | -1.07(-1.57%) |
Mar 16, 2016 | 67.43 | 68.55 | 67.38 | 68.51 | 489,450 | +0.98(+1.45%) |
Mar 15, 2016 | 66.38 | 67.60 | 66.25 | 67.53 | 1,180,862 | +0.66(+0.98%) |
Mar 14, 2016 | 66.25 | 67.20 | 66.14 | 66.88 | 1,288,397 | -0.29(-0.44%) |
Mar 11, 2016 | 66.25 | 67.30 | 66.19 | 67.17 | 637,581 | +1.57(+2.39%) |
Mar 10, 2016 | 65.57 | 66.24 | 64.82 | 65.60 | 747,143 | -0.33(-0.50%) |
Mar 09, 2016 | 64.77 | 66.10 | 64.77 | 65.93 | 745,942 | +1.54(+2.39%) |
Mar 08, 2016 | 64.89 | 65.12 | 63.96 | 64.39 | 925,995 | -1.37(-2.09%) |
Mar 07, 2016 | 65.14 | 66.11 | 65.14 | 65.77 | 569,650 | -0.27(-0.41%) |
Mar 04, 2016 | 65.25 | 66.10 | 65.03 | 66.04 | 786,569 | +0.59(+0.91%) |
Mar 03, 2016 | 64.26 | 65.46 | 64.26 | 65.44 | 864,731 | +1.25(+1.95%) |
Mar 02, 2016 | 63.71 | 64.53 | 63.55 | 64.19 | 679,460 | +0.33(+0.52%) |