Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.84 | 67.02 | 66.18 | 66.95 | 1,260,048 | +0.77(+1.17%) |
May 30, 2017 | 66.33 | 66.38 | 66.03 | 66.18 | 810,343 | -0.03(-0.05%) |
May 26, 2017 | 65.62 | 66.46 | 65.50 | 66.21 | 841,438 | +1.04(+1.59%) |
May 25, 2017 | 64.71 | 65.40 | 64.68 | 65.17 | 749,959 | +0.30(+0.46%) |
May 24, 2017 | 65.31 | 65.68 | 64.54 | 64.88 | 1,280,084 | +0.35(+0.54%) |
May 23, 2017 | 65.46 | 65.55 | 64.45 | 64.53 | 1,028,566 | +0.07(+0.11%) |
May 22, 2017 | 64.14 | 64.59 | 64.11 | 64.45 | 798,460 | +1.12(+1.77%) |
May 19, 2017 | 63.27 | 63.49 | 63.05 | 63.33 | 799,850 | +0.81(+1.30%) |
May 18, 2017 | 62.11 | 62.75 | 61.87 | 62.52 | 1,033,533 | +0.86(+1.39%) |
May 17, 2017 | 63.31 | 63.72 | 61.62 | 61.66 | 2,407,143 | -0.80(-1.29%) |
May 16, 2017 | 62.62 | 62.73 | 62.09 | 62.46 | 741,831 | +0.71(+1.15%) |
May 15, 2017 | 61.63 | 61.91 | 61.59 | 61.75 | 347,983 | +0.19(+0.30%) |
May 12, 2017 | 61.68 | 61.76 | 61.39 | 61.56 | 442,876 | +0.09(+0.15%) |
May 11, 2017 | 61.33 | 61.94 | 61.26 | 61.47 | 715,271 | -0.32(-0.52%) |
May 10, 2017 | 62.25 | 62.41 | 61.62 | 61.80 | 609,109 | -0.48(-0.77%) |
May 09, 2017 | 62.08 | 62.40 | 61.78 | 62.28 | 727,803 | +0.65(+1.05%) |
May 08, 2017 | 62.04 | 62.23 | 61.36 | 61.63 | 739,636 | -0.68(-1.09%) |
May 05, 2017 | 61.65 | 62.49 | 61.65 | 62.31 | 894,118 | +0.53(+0.86%) |
May 04, 2017 | 61.07 | 62.05 | 60.72 | 61.77 | 1,555,466 | +1.64(+2.73%) |
May 03, 2017 | 60.00 | 60.50 | 59.75 | 60.13 | 2,111,795 | +0.91(+1.54%) |
May 02, 2017 | 59.94 | 60.03 | 58.66 | 59.22 | 2,034,631 | +0.04(+0.06%) |
May 01, 2017 | 60.03 | 60.17 | 59.18 | 59.18 | 1,197,454 | -0.94(-1.57%) |
Apr 28, 2017 | 64.06 | 61.41 | 59.74 | 60.12 | 3,147,847 | -3.94(-6.15%) |
Apr 27, 2017 | 63.49 | 64.45 | 63.30 | 64.06 | 1,614,668 | +1.16(+1.84%) |
Apr 26, 2017 | 62.32 | 63.24 | 62.29 | 62.90 | 1,112,903 | +0.88(+1.41%) |
Apr 25, 2017 | 62.14 | 62.50 | 61.83 | 62.02 | 1,237,709 | +0.68(+1.11%) |
Apr 24, 2017 | 61.65 | 61.94 | 60.96 | 61.35 | 988,241 | +1.71(+2.87%) |
Apr 21, 2017 | 60.27 | 60.29 | 59.53 | 59.64 | 714,783 | -0.09(-0.15%) |
Apr 20, 2017 | 59.55 | 59.97 | 59.49 | 59.73 | 761,297 | +0.96(+1.63%) |
Apr 19, 2017 | 58.97 | 59.35 | 58.60 | 58.77 | 1,173,764 | +0.34(+0.58%) |
Apr 18, 2017 | 57.97 | 58.58 | 57.88 | 58.43 | 629,188 | -0.16(-0.28%) |
Apr 17, 2017 | 57.80 | 58.63 | 57.67 | 58.59 | 448,383 | +0.82(+1.42%) |
Apr 13, 2017 | 58.12 | 58.28 | 57.66 | 57.77 | 508,889 | -0.53(-0.92%) |
Apr 12, 2017 | 58.95 | 58.98 | 58.25 | 58.30 | 643,118 | -0.49(-0.83%) |
Apr 11, 2017 | 58.72 | 58.83 | 58.09 | 58.79 | 749,335 | +0.00(+0.00%) |
Apr 10, 2017 | 58.24 | 58.87 | 58.19 | 58.79 | 1,046,236 | +0.94(+1.63%) |
Apr 07, 2017 | 58.09 | 58.40 | 57.79 | 57.85 | 745,699 | -0.05(-0.08%) |
Apr 06, 2017 | 58.50 | 58.67 | 57.86 | 57.90 | 927,399 | -0.23(-0.40%) |
Apr 05, 2017 | 58.83 | 59.45 | 58.05 | 58.13 | 1,490,680 | -0.37(-0.63%) |
Apr 04, 2017 | 59.04 | 59.19 | 58.28 | 58.50 | 1,522,715 | -1.93(-3.19%) |
Apr 03, 2017 | 61.52 | 61.54 | 59.73 | 60.42 | 1,276,171 | -0.94(-1.54%) |
Mar 31, 2017 | 61.21 | 61.81 | 61.04 | 61.36 | 1,122,222 | +0.54(+0.89%) |
Mar 30, 2017 | 60.53 | 60.93 | 59.94 | 60.82 | 1,360,888 | +0.29(+0.49%) |
Mar 29, 2017 | 60.91 | 61.20 | 60.43 | 60.53 | 1,326,257 | -0.62(-1.02%) |
Mar 28, 2017 | 60.86 | 61.44 | 60.67 | 61.15 | 1,063,780 | -0.04(-0.07%) |
Mar 27, 2017 | 60.49 | 61.31 | 60.31 | 61.20 | 545,530 | +0.18(+0.30%) |
Mar 24, 2017 | 61.21 | 61.35 | 60.69 | 61.02 | 529,975 | +0.61(+1.00%) |
Mar 23, 2017 | 60.67 | 60.88 | 60.34 | 60.41 | 617,445 | -0.74(-1.21%) |
Mar 22, 2017 | 60.90 | 61.22 | 60.52 | 61.15 | 764,512 | +0.49(+0.81%) |
Mar 21, 2017 | 62.64 | 62.64 | 60.61 | 60.66 | 673,656 | -1.58(-2.54%) |
Mar 20, 2017 | 61.86 | 62.55 | 61.80 | 62.23 | 562,543 | +0.33(+0.53%) |
Mar 17, 2017 | 63.24 | 63.24 | 61.86 | 61.90 | 1,116,847 | -1.03(-1.64%) |
Mar 16, 2017 | 63.06 | 63.37 | 62.71 | 62.94 | 611,864 | +0.06(+0.10%) |
Mar 15, 2017 | 61.85 | 63.19 | 61.74 | 62.88 | 765,257 | +0.11(+0.18%) |
Mar 14, 2017 | 62.71 | 63.00 | 62.35 | 62.76 | 897,026 | -0.05(-0.08%) |
Mar 13, 2017 | 64.03 | 64.66 | 62.69 | 62.81 | 2,499,678 | +0.43(+0.68%) |
Mar 10, 2017 | 62.18 | 62.53 | 62.05 | 62.38 | 465,046 | +0.83(+1.36%) |
Mar 09, 2017 | 61.24 | 61.65 | 61.06 | 61.55 | 629,078 | +0.34(+0.56%) |
Mar 08, 2017 | 60.91 | 61.52 | 60.77 | 61.21 | 790,634 | -0.02(-0.04%) |
Mar 07, 2017 | 61.59 | 61.69 | 61.18 | 61.23 | 889,107 | -0.44(-0.71%) |
Mar 06, 2017 | 62.08 | 62.10 | 61.32 | 61.67 | 680,444 | -0.88(-1.41%) |
Mar 03, 2017 | 62.41 | 62.64 | 61.97 | 62.55 | 755,506 | +0.09(+0.14%) |
Mar 02, 2017 | 62.32 | 62.70 | 62.24 | 62.46 | 736,003 | -0.64(-1.01%) |
Mar 01, 2017 | 63.28 | 63.78 | 63.07 | 63.10 | 652,669 | +0.27(+0.43%) |
Feb 28, 2017 | 62.78 | 63.28 | 62.74 | 62.83 | 752,170 | -0.19(-0.30%) |
Feb 27, 2017 | 62.17 | 63.07 | 62.13 | 63.02 | 1,027,620 | +0.25(+0.39%) |
Feb 24, 2017 | 62.34 | 63.01 | 62.25 | 62.77 | 567,806 | -0.42(-0.66%) |
Feb 23, 2017 | 63.23 | 63.61 | 63.03 | 63.19 | 531,643 | -0.17(-0.27%) |
Feb 22, 2017 | 62.71 | 63.46 | 62.64 | 63.37 | 690,536 | -0.01(-0.02%) |
Feb 21, 2017 | 63.03 | 63.58 | 62.88 | 63.38 | 1,059,636 | -0.15(-0.24%) |
Feb 17, 2017 | 63.53 | 63.53 | 63.53 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 64.68 | 64.72 | 64.12 | 64.41 | 704,326 | -0.17(-0.26%) |
Feb 15, 2017 | 64.08 | 64.76 | 64.08 | 64.57 | 895,931 | +0.25(+0.39%) |
Feb 14, 2017 | 64.31 | 64.51 | 63.80 | 64.32 | 1,187,785 | -0.12(-0.19%) |
Feb 13, 2017 | 63.48 | 64.46 | 63.48 | 64.44 | 1,378,735 | +1.41(+2.24%) |
Feb 10, 2017 | 62.43 | 63.10 | 62.26 | 63.03 | 829,201 | +0.36(+0.57%) |
Feb 09, 2017 | 62.03 | 63.01 | 62.15 | 62.67 | 1,124,531 | +0.64(+1.04%) |
Feb 08, 2017 | 61.83 | 62.09 | 61.58 | 62.03 | 675,651 | +0.42(+0.69%) |
Feb 07, 2017 | 62.16 | 62.16 | 61.55 | 61.61 | 1,197,578 | -0.24(-0.39%) |
Feb 06, 2017 | 61.64 | 61.99 | 61.09 | 61.84 | 1,589,183 | +0.16(+0.26%) |
Feb 03, 2017 | 63.77 | 63.83 | 60.89 | 61.68 | 3,388,412 | -2.05(-3.22%) |
Feb 02, 2017 | 64.27 | 64.46 | 62.66 | 63.74 | 3,995,632 | -5.72(-8.24%) |
Feb 01, 2017 | 69.38 | 69.52 | 68.62 | 69.46 | 1,039,263 | +0.44(+0.63%) |
Jan 31, 2017 | 68.62 | 69.14 | 68.31 | 69.02 | 796,619 | +1.06(+1.56%) |
Jan 30, 2017 | 67.88 | 68.06 | 67.40 | 67.96 | 620,943 | -0.48(-0.71%) |
Jan 27, 2017 | 68.78 | 68.90 | 68.11 | 68.44 | 535,971 | -0.64(-0.93%) |
Jan 26, 2017 | 69.72 | 69.82 | 68.91 | 69.09 | 761,171 | -0.17(-0.25%) |
Jan 25, 2017 | 68.78 | 69.29 | 68.65 | 69.26 | 674,011 | +1.37(+2.02%) |
Jan 24, 2017 | 67.79 | 68.06 | 67.71 | 67.89 | 565,527 | +0.95(+1.43%) |
Jan 23, 2017 | 67.51 | 67.59 | 66.68 | 66.93 | 728,348 | -0.88(-1.30%) |
Jan 20, 2017 | 68.24 | 68.44 | 67.14 | 67.82 | 803,641 | +0.36(+0.54%) |
Jan 19, 2017 | 67.20 | 67.48 | 67.00 | 67.45 | 1,028,465 | -0.38(-0.55%) |
Jan 18, 2017 | 67.78 | 68.03 | 67.44 | 67.83 | 958,953 | -0.47(-0.69%) |
Jan 17, 2017 | 68.12 | 68.65 | 67.54 | 68.30 | 815,457 | -0.98(-1.41%) |
Jan 13, 2017 | 69.28 | 69.28 | 69.28 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.25 | 68.35 | 66.85 | 67.96 | 795,834 | +0.01(+0.02%) |
Jan 11, 2017 | 67.81 | 68.01 | 67.38 | 67.94 | 551,743 | +0.43(+0.64%) |
Jan 10, 2017 | 66.52 | 67.97 | 66.47 | 67.51 | 817,595 | +0.73(+1.09%) |
Jan 09, 2017 | 66.39 | 66.98 | 66.37 | 66.79 | 623,046 | -0.82(-1.21%) |
Jan 06, 2017 | 67.43 | 67.82 | 67.13 | 67.60 | 716,854 | +0.01(+0.02%) |
Jan 05, 2017 | 67.67 | 67.97 | 66.90 | 67.59 | 1,031,184 | -0.17(-0.26%) |
Jan 04, 2017 | 67.43 | 68.22 | 67.36 | 67.76 | 1,074,376 | -0.21(-0.31%) |
Jan 03, 2017 | 68.44 | 68.73 | 67.75 | 67.97 | 1,628,950 | +0.45(+0.66%) |
Dec 30, 2016 | 67.53 | 67.53 | 67.53 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.39 | 67.97 | 67.36 | 67.68 | 528,203 | +0.58(+0.87%) |
Dec 28, 2016 | 67.77 | 67.87 | 67.09 | 67.10 | 685,020 | +0.11(+0.17%) |
Dec 27, 2016 | 66.86 | 67.46 | 66.83 | 66.98 | 349,691 | +0.47(+0.70%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.17 | 67.23 | 66.32 | 66.56 | 558,160 | -0.81(-1.20%) |
Dec 21, 2016 | 67.26 | 67.79 | 67.18 | 67.37 | 736,528 | +1.13(+1.70%) |
Dec 20, 2016 | 65.53 | 66.36 | 65.44 | 66.24 | 899,706 | +1.35(+2.08%) |
Dec 19, 2016 | 64.55 | 65.09 | 64.33 | 64.89 | 708,815 | -0.01(-0.01%) |
Dec 16, 2016 | 64.98 | 65.35 | 64.67 | 64.90 | 870,282 | +0.35(+0.54%) |
Dec 15, 2016 | 64.48 | 65.17 | 64.27 | 64.55 | 653,957 | -0.15(-0.23%) |
Dec 14, 2016 | 65.89 | 66.19 | 64.65 | 64.70 | 740,897 | -1.94(-2.91%) |
Dec 13, 2016 | 66.09 | 67.02 | 65.85 | 66.64 | 809,671 | +1.09(+1.66%) |
Dec 12, 2016 | 65.57 | 65.90 | 64.85 | 65.56 | 999,640 | -0.17(-0.26%) |
Dec 09, 2016 | 65.22 | 65.88 | 65.12 | 65.73 | 586,900 | +0.21(+0.32%) |
Dec 08, 2016 | 64.90 | 65.58 | 64.66 | 65.52 | 1,101,465 | -0.01(-0.01%) |
Dec 07, 2016 | 63.63 | 65.91 | 63.62 | 65.53 | 969,697 | +2.06(+3.25%) |
Dec 06, 2016 | 62.52 | 63.47 | 62.52 | 63.46 | 463,849 | +1.01(+1.61%) |
Dec 05, 2016 | 62.03 | 62.50 | 61.99 | 62.45 | 502,324 | +1.19(+1.95%) |
Dec 02, 2016 | 62.41 | 62.49 | 60.97 | 61.26 | 597,193 | -1.56(-2.48%) |
Dec 01, 2016 | 61.99 | 62.96 | 61.99 | 62.82 | 1,002,948 | +1.07(+1.74%) |
Nov 30, 2016 | 61.96 | 62.42 | 61.74 | 61.74 | 1,160,874 | -0.28(-0.45%) |
Nov 29, 2016 | 61.39 | 62.23 | 61.31 | 62.02 | 901,932 | +0.60(+0.98%) |
Nov 28, 2016 | 61.38 | 61.77 | 61.17 | 61.42 | 1,031,276 | +0.36(+0.59%) |
Nov 25, 2016 | 60.97 | 61.34 | 60.88 | 61.06 | 317,540 | +1.00(+1.66%) |
Nov 23, 2016 | 60.07 | 60.07 | 60.07 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.19 | 60.85 | 59.04 | 60.76 | 800,596 | +1.61(+2.72%) |
Nov 21, 2016 | 58.38 | 59.15 | 58.37 | 59.15 | 542,268 | +0.80(+1.37%) |
Nov 18, 2016 | 58.51 | 58.79 | 58.15 | 58.35 | 774,026 | -0.20(-0.34%) |
Nov 17, 2016 | 58.04 | 58.69 | 57.90 | 58.54 | 577,421 | +0.25(+0.43%) |
Nov 16, 2016 | 57.98 | 58.39 | 57.82 | 58.29 | 606,663 | +0.27(+0.46%) |
Nov 15, 2016 | 57.81 | 58.11 | 57.66 | 58.02 | 309,027 | +0.19(+0.33%) |
Nov 14, 2016 | 57.44 | 58.25 | 57.44 | 57.83 | 1,016,147 | +0.40(+0.70%) |
Nov 11, 2016 | 57.69 | 57.97 | 57.20 | 57.43 | 534,920 | +0.40(+0.70%) |
Nov 10, 2016 | 56.19 | 57.46 | 56.19 | 57.04 | 1,191,021 | +1.10(+1.97%) |
Nov 09, 2016 | 55.45 | 56.46 | 55.35 | 55.93 | 1,708,040 | -0.79(-1.39%) |
Nov 08, 2016 | 56.74 | 57.08 | 56.56 | 56.72 | 1,188,270 | -0.34(-0.60%) |
Nov 07, 2016 | 56.50 | 57.14 | 56.40 | 57.07 | 1,232,042 | +0.42(+0.73%) |
Nov 04, 2016 | 56.62 | 57.33 | 56.52 | 56.65 | 716,591 | -0.40(-0.71%) |
Nov 03, 2016 | 56.83 | 57.59 | 56.77 | 57.05 | 1,257,553 | +0.15(+0.26%) |
Nov 02, 2016 | 57.16 | 57.52 | 56.43 | 56.91 | 1,233,023 | -0.09(-0.17%) |
Nov 01, 2016 | 57.69 | 57.94 | 56.54 | 57.00 | 943,822 | -0.41(-0.71%) |
Oct 31, 2016 | 57.65 | 57.72 | 57.20 | 57.41 | 601,947 | +0.27(+0.48%) |
Oct 28, 2016 | 56.70 | 57.53 | 56.66 | 57.14 | 1,470,554 | -0.60(-1.05%) |
Oct 27, 2016 | 58.09 | 58.42 | 57.04 | 57.74 | 2,144,961 | -3.51(-5.72%) |
Oct 26, 2016 | 59.66 | 61.82 | 59.65 | 61.25 | 1,579,102 | +2.14(+3.61%) |
Oct 25, 2016 | 60.00 | 60.06 | 58.87 | 59.11 | 479,355 | -0.74(-1.24%) |
Oct 24, 2016 | 59.42 | 60.03 | 59.31 | 59.85 | 450,748 | +0.88(+1.49%) |
Oct 21, 2016 | 58.80 | 59.09 | 58.72 | 58.98 | 222,478 | -0.27(-0.45%) |
Oct 20, 2016 | 59.75 | 59.75 | 59.02 | 59.24 | 364,057 | -0.59(-0.98%) |
Oct 19, 2016 | 58.89 | 60.06 | 58.86 | 59.83 | 564,375 | +1.01(+1.72%) |
Oct 18, 2016 | 59.17 | 59.21 | 58.56 | 58.82 | 596,081 | -0.44(-0.75%) |
Oct 17, 2016 | 59.45 | 59.79 | 59.21 | 59.26 | 466,806 | -0.23(-0.39%) |
Oct 14, 2016 | 60.00 | 60.29 | 59.44 | 59.49 | 766,555 | -0.53(-0.89%) |
Oct 13, 2016 | 59.92 | 60.35 | 59.63 | 60.03 | 590,739 | -0.77(-1.26%) |
Oct 12, 2016 | 60.69 | 60.98 | 60.58 | 60.79 | 726,515 | -0.40(-0.65%) |
Oct 11, 2016 | 61.40 | 61.47 | 60.75 | 61.19 | 786,441 | -0.88(-1.41%) |
Oct 10, 2016 | 62.36 | 62.77 | 62.01 | 62.07 | 431,021 | -0.33(-0.52%) |
Oct 07, 2016 | 62.05 | 62.51 | 61.58 | 62.39 | 526,644 | +0.36(+0.57%) |
Oct 06, 2016 | 62.34 | 62.36 | 61.79 | 62.04 | 470,137 | -1.09(-1.72%) |
Oct 05, 2016 | 62.46 | 63.27 | 62.41 | 63.12 | 415,009 | +0.67(+1.07%) |
Oct 04, 2016 | 63.00 | 63.14 | 62.07 | 62.45 | 515,540 | -0.71(-1.12%) |
Oct 03, 2016 | 63.34 | 63.44 | 62.83 | 63.16 | 388,919 | -0.20(-0.31%) |
Sep 30, 2016 | 62.52 | 63.60 | 62.30 | 63.35 | 420,889 | +1.57(+2.54%) |
Sep 29, 2016 | 62.74 | 63.06 | 61.78 | 61.78 | 414,733 | -1.29(-2.04%) |
Sep 28, 2016 | 62.87 | 63.19 | 62.61 | 63.07 | 464,096 | +0.57(+0.91%) |
Sep 27, 2016 | 62.24 | 62.61 | 62.07 | 62.50 | 480,045 | -0.47(-0.75%) |
Sep 26, 2016 | 63.09 | 63.17 | 62.62 | 62.97 | 412,368 | -0.69(-1.08%) |
Sep 23, 2016 | 64.30 | 64.34 | 63.55 | 63.66 | 467,860 | -0.47(-0.74%) |
Sep 22, 2016 | 63.57 | 64.29 | 63.53 | 64.14 | 760,655 | +1.25(+1.99%) |
Sep 21, 2016 | 62.81 | 63.02 | 62.35 | 62.89 | 716,689 | +0.63(+1.02%) |
Sep 20, 2016 | 62.77 | 62.77 | 62.10 | 62.25 | 552,777 | -0.14(-0.23%) |
Sep 19, 2016 | 62.95 | 62.95 | 62.24 | 62.39 | 767,614 | +0.58(+0.94%) |
Sep 16, 2016 | 62.45 | 62.49 | 61.79 | 61.81 | 796,029 | -1.00(-1.60%) |
Sep 15, 2016 | 62.43 | 63.10 | 62.27 | 62.81 | 991,458 | +1.09(+1.77%) |
Sep 14, 2016 | 61.61 | 62.21 | 61.37 | 61.72 | 382,793 | +0.49(+0.80%) |
Sep 13, 2016 | 62.21 | 62.41 | 60.93 | 61.23 | 731,473 | -1.79(-2.84%) |
Sep 12, 2016 | 61.63 | 63.21 | 61.57 | 63.02 | 563,352 | +0.66(+1.07%) |
Sep 09, 2016 | 63.49 | 63.66 | 62.33 | 62.36 | 642,726 | -1.41(-2.21%) |
Sep 08, 2016 | 64.29 | 64.32 | 63.63 | 63.77 | 437,477 | -0.26(-0.40%) |
Sep 07, 2016 | 64.16 | 64.23 | 63.59 | 64.02 | 1,030,664 | +0.71(+1.11%) |
Sep 06, 2016 | 63.02 | 63.32 | 62.89 | 63.32 | 423,538 | +0.58(+0.92%) |
Sep 02, 2016 | 62.35 | 62.74 | 62.74 | 62.74 | 626,935 | -0.02(-0.03%) |
Sep 01, 2016 | 63.17 | 63.50 | 62.23 | 62.76 | 671,753 | -0.23(-0.36%) |
Aug 31, 2016 | 63.43 | 63.76 | 62.75 | 62.99 | 557,428 | -0.49(-0.77%) |
Aug 30, 2016 | 63.78 | 63.88 | 63.18 | 63.47 | 483,865 | +0.05(+0.07%) |
Aug 29, 2016 | 62.90 | 63.61 | 62.85 | 63.43 | 379,598 | +0.43(+0.69%) |
Aug 26, 2016 | 63.70 | 63.88 | 62.80 | 62.99 | 440,623 | -0.08(-0.13%) |
Aug 25, 2016 | 62.96 | 63.21 | 62.61 | 63.08 | 252,500 | -0.05(-0.08%) |
Aug 24, 2016 | 63.92 | 63.99 | 63.08 | 63.13 | 554,173 | -0.30(-0.48%) |
Aug 23, 2016 | 64.15 | 64.18 | 63.35 | 63.43 | 452,007 | +0.41(+0.65%) |
Aug 22, 2016 | 62.68 | 63.06 | 62.57 | 63.02 | 298,906 | +0.39(+0.63%) |
Aug 19, 2016 | 62.36 | 62.64 | 62.17 | 62.63 | 349,263 | -0.09(-0.15%) |
Aug 18, 2016 | 62.73 | 62.89 | 62.54 | 62.73 | 457,550 | +0.47(+0.76%) |
Aug 17, 2016 | 62.26 | 62.37 | 61.80 | 62.25 | 575,678 | -0.02(-0.04%) |
Aug 16, 2016 | 63.20 | 63.28 | 62.27 | 62.27 | 489,691 | -0.80(-1.27%) |
Aug 15, 2016 | 63.28 | 63.42 | 63.08 | 63.08 | 358,609 | -0.05(-0.07%) |
Aug 12, 2016 | 63.48 | 63.48 | 62.76 | 63.12 | 547,138 | -0.12(-0.20%) |
Aug 11, 2016 | 63.64 | 63.92 | 63.21 | 63.25 | 292,675 | -0.42(-0.67%) |
Aug 10, 2016 | 64.10 | 64.20 | 63.37 | 63.67 | 576,940 | -0.14(-0.22%) |
Aug 09, 2016 | 63.56 | 64.23 | 63.47 | 63.81 | 877,138 | +0.95(+1.51%) |
Aug 08, 2016 | 62.56 | 63.13 | 62.54 | 62.86 | 544,987 | +0.24(+0.39%) |
Aug 05, 2016 | 61.90 | 63.02 | 61.82 | 62.62 | 431,438 | +0.64(+1.03%) |
Aug 04, 2016 | 61.61 | 62.37 | 61.58 | 61.98 | 494,548 | +0.63(+1.03%) |
Aug 03, 2016 | 60.54 | 61.36 | 60.35 | 61.35 | 565,389 | +0.44(+0.72%) |
Aug 02, 2016 | 62.14 | 62.19 | 60.41 | 60.92 | 751,540 | -1.53(-2.46%) |
Aug 01, 2016 | 62.77 | 62.87 | 62.08 | 62.45 | 479,100 | +0.03(+0.05%) |
Jul 29, 2016 | 62.41 | 62.84 | 61.95 | 62.42 | 1,147,297 | +0.75(+1.21%) |
Jul 28, 2016 | 62.71 | 62.74 | 61.09 | 61.67 | 1,457,639 | -1.43(-2.27%) |
Jul 27, 2016 | 63.88 | 64.38 | 62.83 | 63.10 | 1,081,292 | -0.44(-0.69%) |
Jul 26, 2016 | 63.12 | 63.74 | 62.85 | 63.54 | 1,049,791 | +1.34(+2.15%) |
Jul 25, 2016 | 62.43 | 62.94 | 61.95 | 62.20 | 980,979 | +0.71(+1.15%) |
Jul 22, 2016 | 61.60 | 62.52 | 60.90 | 61.49 | 2,875,917 | -5.72(-8.51%) |
Jul 21, 2016 | 65.95 | 67.36 | 65.92 | 67.22 | 1,415,269 | +1.29(+1.96%) |
Jul 20, 2016 | 65.82 | 66.12 | 65.73 | 65.92 | 391,240 | +0.40(+0.60%) |
Jul 19, 2016 | 65.10 | 65.71 | 65.10 | 65.53 | 483,627 | -0.05(-0.07%) |
Jul 18, 2016 | 65.22 | 65.87 | 64.97 | 65.58 | 558,128 | +0.78(+1.20%) |
Jul 15, 2016 | 65.59 | 65.69 | 64.56 | 64.80 | 435,260 | -0.95(-1.44%) |
Jul 14, 2016 | 65.69 | 66.27 | 65.51 | 65.75 | 520,652 | +0.56(+0.86%) |
Jul 13, 2016 | 65.37 | 65.42 | 64.66 | 65.19 | 434,626 | +0.04(+0.05%) |
Jul 12, 2016 | 65.24 | 65.79 | 64.94 | 65.15 | 811,092 | +0.88(+1.37%) |
Jul 11, 2016 | 64.75 | 65.06 | 64.06 | 64.27 | 718,040 | +0.97(+1.53%) |
Jul 08, 2016 | 63.73 | 62.03 | 63.05 | 63.31 | 703,064 | +1.28(+2.06%) |
Jul 07, 2016 | 62.34 | 62.86 | 61.61 | 62.03 | 590,893 | +0.78(+1.27%) |
Jul 06, 2016 | 59.80 | 61.50 | 59.79 | 61.25 | 933,255 | +0.19(+0.32%) |
Jul 05, 2016 | 62.04 | 62.13 | 60.94 | 61.05 | 820,665 | -2.07(-3.28%) |
Jul 01, 2016 | 63.70 | 63.12 | 63.12 | 63.12 | 993,415 | -0.27(-0.43%) |
Jun 30, 2016 | 63.35 | 63.60 | 62.54 | 63.39 | 1,535,003 | -0.60(-0.94%) |
Jun 29, 2016 | 61.73 | 64.50 | 61.62 | 64.00 | 3,494,518 | -0.98(-1.51%) |
Jun 28, 2016 | 64.59 | 65.03 | 63.67 | 64.97 | 1,249,100 | +1.58(+2.48%) |
Jun 27, 2016 | 65.68 | 65.69 | 62.73 | 63.40 | 2,250,926 | -3.56(-5.32%) |
Jun 24, 2016 | 69.86 | 70.21 | 66.74 | 66.96 | 1,866,250 | -6.48(-8.82%) |
Jun 23, 2016 | 73.12 | 73.73 | 72.89 | 73.44 | 423,583 | +1.17(+1.62%) |
Jun 22, 2016 | 72.12 | 72.65 | 71.91 | 72.27 | 447,228 | -0.15(-0.20%) |
Jun 21, 2016 | 72.37 | 72.62 | 71.57 | 72.42 | 1,012,580 | +0.21(+0.29%) |
Jun 20, 2016 | 72.83 | 73.00 | 72.20 | 72.21 | 702,069 | +1.59(+2.25%) |
Jun 17, 2016 | 70.05 | 71.02 | 69.87 | 70.62 | 773,411 | +0.73(+1.05%) |
Jun 16, 2016 | 69.39 | 70.15 | 68.44 | 69.89 | 873,916 | -0.48(-0.68%) |
Jun 15, 2016 | 70.10 | 71.09 | 70.05 | 70.37 | 379,793 | +0.27(+0.39%) |
Jun 14, 2016 | 69.50 | 70.35 | 69.50 | 70.10 | 627,116 | -0.50(-0.71%) |
Jun 13, 2016 | 70.72 | 71.43 | 70.57 | 70.60 | 303,694 | -0.88(-1.23%) |
Jun 10, 2016 | 72.13 | 72.36 | 71.44 | 71.48 | 708,354 | -2.19(-2.97%) |
Jun 09, 2016 | 73.10 | 73.81 | 72.97 | 73.67 | 433,587 | -0.54(-0.72%) |
Jun 08, 2016 | 74.07 | 74.42 | 73.62 | 74.20 | 401,429 | +0.17(+0.22%) |
Jun 07, 2016 | 73.75 | 74.21 | 73.68 | 74.04 | 273,183 | +0.37(+0.50%) |
Jun 06, 2016 | 73.31 | 73.82 | 72.86 | 73.67 | 314,277 | +0.38(+0.52%) |
Jun 03, 2016 | 73.70 | 73.81 | 72.92 | 73.29 | 507,754 | -0.13(-0.18%) |
Jun 02, 2016 | 73.08 | 73.75 | 73.03 | 73.42 | 393,547 | +0.78(+1.08%) |