Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 74.44 | 74.71 | 73.96 | 74.15 | 456,154 | +0.06(+0.08%) |
Jun 29, 2017 | 74.04 | 74.78 | 73.15 | 74.09 | 597,398 | -0.05(-0.07%) |
Jun 28, 2017 | 74.71 | 74.77 | 74.09 | 74.14 | 615,210 | -0.24(-0.32%) |
Jun 27, 2017 | 74.58 | 75.34 | 74.30 | 74.37 | 613,395 | -0.76(-1.01%) |
Jun 26, 2017 | 75.54 | 75.84 | 75.03 | 75.13 | 397,722 | -0.29(-0.39%) |
Jun 23, 2017 | 75.96 | 76.33 | 75.36 | 75.42 | 814,633 | -0.54(-0.71%) |
Jun 22, 2017 | 75.90 | 76.42 | 75.62 | 75.96 | 533,292 | -0.18(-0.23%) |
Jun 21, 2017 | 76.19 | 76.31 | 75.57 | 76.14 | 474,481 | +0.02(+0.02%) |
Jun 20, 2017 | 76.31 | 76.67 | 75.64 | 76.12 | 378,294 | -0.29(-0.37%) |
Jun 19, 2017 | 76.03 | 76.49 | 75.57 | 76.40 | 468,846 | +0.19(+0.25%) |
Jun 16, 2017 | 76.04 | 76.24 | 75.30 | 76.21 | 992,018 | +0.37(+0.49%) |
Jun 15, 2017 | 75.00 | 76.21 | 74.78 | 75.84 | 574,849 | +0.81(+1.08%) |
Jun 14, 2017 | 75.38 | 75.81 | 74.79 | 75.03 | 556,038 | +0.20(+0.27%) |
Jun 13, 2017 | 74.47 | 74.83 | 74.25 | 74.83 | 430,956 | +0.46(+0.62%) |
Jun 12, 2017 | 73.87 | 74.40 | 73.47 | 74.37 | 1,259,017 | +0.50(+0.68%) |
Jun 09, 2017 | 74.51 | 74.52 | 73.59 | 73.86 | 423,038 | -0.60(-0.80%) |
Jun 08, 2017 | 74.54 | 74.63 | 73.78 | 74.46 | 435,258 | -0.04(-0.06%) |
Jun 07, 2017 | 73.70 | 74.62 | 73.52 | 74.50 | 535,859 | +0.91(+1.23%) |
Jun 06, 2017 | 74.63 | 74.96 | 73.55 | 73.59 | 634,338 | -1.15(-1.54%) |
Jun 05, 2017 | 75.00 | 75.28 | 74.18 | 74.74 | 778,542 | -0.39(-0.52%) |
Jun 02, 2017 | 73.00 | 75.33 | 72.89 | 75.14 | 1,221,714 | +2.61(+3.60%) |
Jun 01, 2017 | 72.55 | 72.75 | 71.56 | 72.53 | 1,105,198 | +0.24(+0.34%) |
May 31, 2017 | 72.59 | 72.78 | 71.67 | 72.28 | 2,179,024 | -0.03(-0.03%) |
May 30, 2017 | 72.84 | 73.03 | 72.12 | 72.31 | 788,978 | -0.27(-0.37%) |
May 26, 2017 | 72.21 | 72.88 | 72.14 | 72.58 | 1,764,040 | +0.44(+0.62%) |
May 25, 2017 | 72.75 | 72.86 | 71.78 | 72.13 | 3,844,054 | -1.49(-2.03%) |
May 24, 2017 | 73.11 | 73.84 | 73.11 | 73.63 | 298,952 | +0.55(+0.75%) |
May 23, 2017 | 72.76 | 73.33 | 72.55 | 73.08 | 400,913 | +0.50(+0.68%) |
May 22, 2017 | 71.91 | 72.75 | 71.76 | 72.59 | 442,212 | +1.34(+1.88%) |
May 19, 2017 | 71.97 | 72.73 | 70.87 | 71.24 | 342,099 | -0.29(-0.40%) |
May 18, 2017 | 70.85 | 71.60 | 70.21 | 71.53 | 542,496 | +0.79(+1.12%) |
May 17, 2017 | 70.59 | 71.17 | 70.46 | 70.74 | 362,645 | +0.29(+0.42%) |
May 16, 2017 | 69.99 | 70.56 | 69.75 | 70.45 | 328,747 | +0.56(+0.80%) |
May 15, 2017 | 70.56 | 71.14 | 69.83 | 69.88 | 414,571 | -0.79(-1.12%) |
May 12, 2017 | 70.36 | 70.86 | 70.30 | 70.67 | 218,430 | +0.32(+0.45%) |
May 11, 2017 | 70.60 | 70.98 | 70.17 | 70.35 | 365,786 | -0.61(-0.86%) |
May 10, 2017 | 70.35 | 71.33 | 70.25 | 70.97 | 667,976 | +0.61(+0.87%) |
May 09, 2017 | 70.00 | 70.56 | 69.60 | 70.35 | 407,263 | +0.50(+0.71%) |
May 08, 2017 | 69.88 | 69.99 | 69.18 | 69.86 | 255,966 | -0.17(-0.24%) |
May 05, 2017 | 69.53 | 70.06 | 69.53 | 70.03 | 271,301 | +0.48(+0.69%) |
May 04, 2017 | 69.17 | 69.65 | 68.56 | 69.55 | 348,594 | +0.13(+0.19%) |
May 03, 2017 | 70.32 | 70.32 | 69.22 | 69.41 | 363,747 | -0.55(-0.78%) |
May 02, 2017 | 70.35 | 70.46 | 69.59 | 69.96 | 292,386 | -0.28(-0.39%) |
May 01, 2017 | 70.49 | 70.88 | 69.92 | 70.24 | 313,202 | +0.08(+0.11%) |
Apr 28, 2017 | 70.91 | 71.07 | 69.77 | 70.16 | 349,157 | -0.86(-1.21%) |
Apr 27, 2017 | 69.81 | 71.60 | 68.92 | 71.02 | 429,901 | +1.20(+1.72%) |
Apr 26, 2017 | 70.74 | 70.92 | 69.82 | 69.82 | 476,496 | -1.24(-1.75%) |
Apr 25, 2017 | 70.26 | 71.10 | 69.10 | 71.06 | 167,962 | +0.42(+0.59%) |
Apr 24, 2017 | 71.20 | 71.32 | 69.86 | 70.64 | 565,483 | -0.39(-0.54%) |
Apr 21, 2017 | 70.59 | 71.32 | 70.50 | 71.03 | 405,324 | +0.24(+0.34%) |
Apr 20, 2017 | 70.87 | 71.06 | 70.09 | 70.78 | 238,578 | -0.08(-0.12%) |
Apr 19, 2017 | 70.48 | 71.18 | 70.48 | 70.87 | 379,148 | -0.29(-0.41%) |
Apr 18, 2017 | 70.12 | 71.20 | 69.92 | 71.16 | 467,462 | +1.03(+1.47%) |
Apr 17, 2017 | 69.13 | 70.14 | 69.06 | 70.13 | 396,589 | +1.30(+1.89%) |
Apr 13, 2017 | 69.23 | 69.23 | 68.45 | 68.83 | 184,804 | -0.30(-0.44%) |
Apr 12, 2017 | 69.34 | 69.75 | 68.81 | 69.13 | 364,766 | -0.15(-0.22%) |
Apr 11, 2017 | 69.45 | 69.64 | 69.15 | 69.28 | 398,547 | -0.15(-0.22%) |
Apr 10, 2017 | 69.01 | 69.51 | 68.75 | 69.43 | 264,573 | +0.44(+0.63%) |
Apr 07, 2017 | 68.64 | 69.11 | 68.54 | 68.99 | 373,294 | +0.49(+0.71%) |
Apr 06, 2017 | 68.02 | 68.61 | 67.80 | 68.51 | 280,500 | +0.54(+0.79%) |
Apr 05, 2017 | 67.36 | 68.24 | 67.08 | 67.97 | 398,635 | +0.76(+1.12%) |
Apr 04, 2017 | 67.29 | 67.57 | 66.64 | 67.22 | 537,268 | +0.06(+0.09%) |
Apr 03, 2017 | 67.66 | 67.95 | 66.85 | 67.16 | 274,606 | -0.25(-0.37%) |
Mar 31, 2017 | 66.65 | 67.49 | 66.56 | 67.41 | 368,520 | +0.65(+0.98%) |
Mar 30, 2017 | 66.91 | 66.91 | 66.21 | 66.75 | 228,165 | -0.10(-0.15%) |
Mar 29, 2017 | 66.57 | 67.05 | 66.11 | 66.86 | 276,218 | +0.20(+0.30%) |
Mar 28, 2017 | 66.32 | 66.68 | 65.65 | 66.65 | 377,591 | +0.22(+0.34%) |
Mar 27, 2017 | 67.21 | 67.34 | 66.10 | 66.43 | 211,097 | -0.61(-0.91%) |
Mar 24, 2017 | 67.81 | 67.94 | 67.01 | 67.04 | 283,589 | -0.47(-0.69%) |
Mar 23, 2017 | 66.31 | 68.04 | 65.95 | 67.50 | 457,240 | +1.12(+1.68%) |
Mar 22, 2017 | 66.70 | 66.89 | 65.74 | 66.39 | 371,430 | -0.01(-0.01%) |
Mar 21, 2017 | 66.81 | 66.86 | 66.15 | 66.40 | 305,852 | -0.18(-0.27%) |
Mar 20, 2017 | 67.03 | 67.17 | 66.37 | 66.58 | 254,503 | -0.45(-0.67%) |
Mar 17, 2017 | 66.66 | 67.38 | 66.64 | 67.03 | 667,973 | +0.25(+0.37%) |
Mar 16, 2017 | 66.85 | 67.46 | 66.69 | 66.78 | 242,929 | -0.34(-0.51%) |
Mar 15, 2017 | 66.05 | 67.34 | 66.05 | 67.12 | 295,399 | +1.13(+1.72%) |
Mar 14, 2017 | 66.17 | 66.41 | 65.75 | 65.99 | 286,648 | -0.20(-0.30%) |
Mar 13, 2017 | 65.91 | 66.86 | 65.64 | 66.19 | 251,288 | +0.32(+0.49%) |
Mar 10, 2017 | 66.74 | 67.43 | 65.72 | 65.86 | 299,440 | -0.39(-0.59%) |
Mar 09, 2017 | 66.91 | 67.44 | 65.93 | 66.25 | 368,938 | -1.07(-1.59%) |
Mar 08, 2017 | 67.86 | 67.86 | 67.19 | 67.33 | 373,787 | -1.01(-1.47%) |
Mar 07, 2017 | 67.99 | 68.36 | 67.55 | 68.33 | 273,371 | +0.25(+0.37%) |
Mar 06, 2017 | 68.06 | 68.21 | 67.28 | 68.08 | 361,100 | -0.05(-0.07%) |
Mar 03, 2017 | 68.46 | 68.46 | 67.07 | 68.13 | 385,984 | -0.22(-0.32%) |
Mar 02, 2017 | 68.74 | 68.67 | 67.75 | 68.35 | 283,088 | -0.39(-0.57%) |
Mar 01, 2017 | 68.52 | 68.91 | 67.97 | 68.74 | 393,185 | -0.18(-0.27%) |
Feb 28, 2017 | 68.70 | 69.33 | 68.33 | 68.93 | 393,324 | -0.33(-0.48%) |
Feb 27, 2017 | 68.73 | 69.37 | 68.40 | 69.26 | 402,956 | -0.24(-0.35%) |
Feb 24, 2017 | 68.78 | 69.70 | 68.22 | 69.50 | 343,217 | +1.00(+1.46%) |
Feb 23, 2017 | 67.90 | 68.79 | 66.78 | 68.50 | 620,521 | +1.08(+1.60%) |
Feb 22, 2017 | 67.99 | 68.40 | 66.80 | 67.42 | 394,882 | -0.47(-0.70%) |
Feb 21, 2017 | 67.08 | 68.08 | 66.89 | 67.89 | 294,206 | +0.55(+0.82%) |
Feb 17, 2017 | 67.34 | 67.34 | 67.34 | 0 | -0.05(-0.07%) | |
Feb 16, 2017 | 66.91 | 67.56 | 66.82 | 67.39 | 241,245 | +0.38(+0.57%) |
Feb 15, 2017 | 66.47 | 67.12 | 65.80 | 67.01 | 401,303 | +0.32(+0.47%) |
Feb 14, 2017 | 66.84 | 67.30 | 66.02 | 66.70 | 188,226 | -0.42(-0.62%) |
Feb 13, 2017 | 66.83 | 67.14 | 66.15 | 67.11 | 203,757 | +0.32(+0.47%) |
Feb 10, 2017 | 65.90 | 66.86 | 65.90 | 66.80 | 213,588 | +0.56(+0.84%) |
Feb 09, 2017 | 66.45 | 66.78 | 65.56 | 66.24 | 302,333 | -0.26(-0.39%) |
Feb 08, 2017 | 66.12 | 66.90 | 65.70 | 66.50 | 211,834 | +0.74(+1.13%) |
Feb 07, 2017 | 65.31 | 65.95 | 65.31 | 65.75 | 267,044 | +0.37(+0.57%) |
Feb 06, 2017 | 65.60 | 65.73 | 65.06 | 65.38 | 208,729 | +0.07(+0.10%) |
Feb 03, 2017 | 65.74 | 66.03 | 65.01 | 65.31 | 238,764 | +0.17(+0.27%) |
Feb 02, 2017 | 65.30 | 65.65 | 65.04 | 65.14 | 261,959 | +0.22(+0.35%) |
Feb 01, 2017 | 65.17 | 65.87 | 64.75 | 64.91 | 251,506 | -0.62(-0.95%) |
Jan 31, 2017 | 65.11 | 66.08 | 65.11 | 65.54 | 292,665 | +0.48(+0.74%) |
Jan 30, 2017 | 65.24 | 65.50 | 64.80 | 65.06 | 195,504 | -0.17(-0.26%) |
Jan 27, 2017 | 65.66 | 65.73 | 64.53 | 65.22 | 220,078 | -0.30(-0.46%) |
Jan 26, 2017 | 65.63 | 65.97 | 65.27 | 65.52 | 131,438 | -0.21(-0.32%) |
Jan 25, 2017 | 65.98 | 66.05 | 65.49 | 65.73 | 298,096 | -0.23(-0.35%) |
Jan 24, 2017 | 65.67 | 66.09 | 65.60 | 65.96 | 260,426 | +0.21(+0.32%) |
Jan 23, 2017 | 65.13 | 66.00 | 64.80 | 65.75 | 383,371 | +0.92(+1.42%) |
Jan 20, 2017 | 64.17 | 65.09 | 64.17 | 64.83 | 304,961 | +0.32(+0.49%) |
Jan 19, 2017 | 64.50 | 64.86 | 64.21 | 64.52 | 167,302 | -0.44(-0.68%) |
Jan 18, 2017 | 64.57 | 65.61 | 64.50 | 64.96 | 237,571 | +0.20(+0.31%) |
Jan 17, 2017 | 65.16 | 65.44 | 64.42 | 64.76 | 383,320 | -0.06(-0.09%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.08(+0.13%) | |
Jan 12, 2017 | 64.25 | 64.76 | 63.74 | 64.73 | 238,541 | +0.81(+1.26%) |
Jan 11, 2017 | 64.27 | 64.63 | 63.75 | 63.92 | 535,571 | -0.37(-0.57%) |
Jan 10, 2017 | 64.91 | 64.96 | 64.26 | 64.29 | 259,330 | -0.63(-0.97%) |
Jan 09, 2017 | 65.68 | 65.68 | 64.67 | 64.92 | 326,661 | -0.37(-0.56%) |
Jan 06, 2017 | 64.02 | 65.65 | 63.91 | 65.29 | 510,498 | +0.94(+1.46%) |
Jan 05, 2017 | 63.61 | 64.49 | 63.08 | 64.35 | 444,166 | +0.57(+0.90%) |
Jan 04, 2017 | 63.56 | 63.92 | 63.28 | 63.77 | 408,413 | +0.42(+0.67%) |
Jan 03, 2017 | 63.62 | 63.80 | 63.04 | 63.35 | 352,014 | -0.40(-0.63%) |
Dec 30, 2016 | 63.75 | 63.75 | 63.75 | 0 | +0.62(+0.99%) | |
Dec 29, 2016 | 62.73 | 63.56 | 62.27 | 63.13 | 474,532 | +0.69(+1.11%) |
Dec 28, 2016 | 61.72 | 62.56 | 61.38 | 62.43 | 463,063 | +0.62(+1.01%) |
Dec 27, 2016 | 61.79 | 62.26 | 61.41 | 61.81 | 133,880 | -0.17(-0.28%) |
Dec 23, 2016 | 61.98 | 61.98 | 61.98 | 0 | +0.26(+0.43%) | |
Dec 22, 2016 | 61.20 | 61.77 | 60.83 | 61.72 | 315,809 | +0.35(+0.56%) |
Dec 21, 2016 | 62.60 | 62.91 | 61.37 | 61.37 | 519,811 | -1.23(-1.96%) |
Dec 20, 2016 | 62.19 | 62.60 | 61.77 | 62.60 | 397,508 | +0.14(+0.22%) |
Dec 19, 2016 | 61.97 | 62.54 | 61.34 | 62.46 | 348,297 | +0.97(+1.57%) |
Dec 16, 2016 | 61.26 | 61.86 | 60.76 | 61.50 | 817,080 | +0.92(+1.51%) |
Dec 15, 2016 | 60.36 | 61.27 | 60.04 | 60.58 | 383,398 | +0.41(+0.69%) |
Dec 14, 2016 | 61.56 | 61.64 | 59.81 | 60.17 | 465,147 | -1.12(-1.83%) |
Dec 13, 2016 | 61.52 | 61.93 | 60.83 | 61.29 | 234,623 | -0.09(-0.15%) |
Dec 12, 2016 | 60.80 | 61.45 | 60.72 | 61.38 | 255,680 | +0.31(+0.51%) |
Dec 09, 2016 | 61.27 | 62.22 | 60.77 | 61.07 | 292,358 | -0.27(-0.44%) |
Dec 08, 2016 | 60.09 | 61.57 | 60.09 | 61.34 | 332,516 | +0.57(+0.94%) |
Dec 07, 2016 | 59.08 | 61.08 | 59.08 | 60.77 | 642,354 | +1.72(+2.92%) |
Dec 06, 2016 | 59.53 | 60.08 | 58.98 | 59.05 | 432,831 | -0.48(-0.80%) |
Dec 05, 2016 | 59.18 | 60.20 | 58.79 | 59.53 | 329,127 | +0.08(+0.14%) |
Dec 02, 2016 | 59.04 | 60.52 | 59.01 | 59.44 | 314,692 | +0.83(+1.42%) |
Dec 01, 2016 | 59.16 | 59.37 | 58.02 | 58.61 | 585,799 | -0.92(-1.55%) |
Nov 30, 2016 | 59.94 | 60.24 | 59.14 | 59.53 | 520,382 | -0.97(-1.60%) |
Nov 29, 2016 | 59.55 | 61.02 | 59.55 | 60.50 | 319,770 | +0.85(+1.42%) |
Nov 28, 2016 | 59.52 | 60.14 | 59.19 | 59.65 | 301,990 | +0.30(+0.50%) |
Nov 25, 2016 | 59.06 | 59.56 | 59.06 | 59.35 | 126,042 | +0.27(+0.46%) |
Nov 23, 2016 | 59.08 | 59.08 | 59.08 | 0 | +0.12(+0.20%) | |
Nov 22, 2016 | 58.52 | 59.30 | 58.15 | 58.96 | 353,398 | +0.73(+1.25%) |
Nov 21, 2016 | 58.64 | 59.24 | 58.22 | 58.24 | 448,760 | -0.37(-0.63%) |
Nov 18, 2016 | 58.30 | 58.73 | 57.66 | 58.61 | 831,205 | +0.45(+0.77%) |
Nov 17, 2016 | 59.22 | 59.65 | 58.13 | 58.16 | 431,177 | -0.98(-1.66%) |
Nov 16, 2016 | 59.25 | 60.25 | 59.02 | 59.15 | 429,993 | -0.07(-0.13%) |
Nov 15, 2016 | 60.44 | 60.92 | 58.96 | 59.22 | 417,352 | -0.92(-1.52%) |
Nov 14, 2016 | 59.65 | 60.52 | 58.47 | 60.14 | 699,586 | +0.12(+0.21%) |
Nov 11, 2016 | 60.09 | 61.42 | 59.86 | 60.01 | 238,187 | +0.09(+0.15%) |
Nov 10, 2016 | 61.64 | 61.90 | 59.58 | 59.92 | 598,526 | -2.00(-3.22%) |
Nov 09, 2016 | 61.79 | 62.86 | 60.75 | 61.92 | 465,235 | -1.25(-1.98%) |
Nov 08, 2016 | 62.17 | 63.32 | 61.84 | 63.17 | 535,701 | +1.18(+1.90%) |
Nov 07, 2016 | 62.58 | 62.69 | 61.84 | 61.99 | 508,396 | +0.02(+0.03%) |
Nov 04, 2016 | 61.93 | 62.25 | 61.55 | 61.98 | 324,457 | +0.08(+0.13%) |
Nov 03, 2016 | 62.86 | 62.89 | 61.88 | 61.89 | 244,604 | -0.95(-1.51%) |
Nov 02, 2016 | 63.16 | 63.37 | 62.66 | 62.84 | 374,622 | -0.13(-0.21%) |
Nov 01, 2016 | 62.61 | 64.15 | 62.61 | 62.97 | 535,653 | -0.49(-0.77%) |
Oct 31, 2016 | 62.91 | 63.56 | 62.59 | 63.46 | 648,707 | +0.96(+1.53%) |
Oct 28, 2016 | 62.83 | 63.05 | 62.23 | 62.50 | 489,215 | -0.07(-0.11%) |
Oct 27, 2016 | 64.11 | 64.21 | 62.54 | 62.57 | 336,167 | -1.88(-2.92%) |
Oct 26, 2016 | 64.14 | 64.54 | 63.25 | 64.45 | 289,645 | -0.10(-0.15%) |
Oct 25, 2016 | 63.80 | 64.62 | 63.46 | 64.55 | 316,585 | +0.52(+0.81%) |
Oct 24, 2016 | 64.17 | 64.61 | 63.42 | 64.03 | 275,064 | +0.18(+0.28%) |
Oct 21, 2016 | 64.00 | 64.33 | 63.80 | 63.85 | 291,824 | -0.46(-0.72%) |
Oct 20, 2016 | 64.38 | 64.73 | 64.04 | 64.31 | 322,280 | -0.15(-0.23%) |
Oct 19, 2016 | 64.98 | 64.99 | 64.26 | 64.46 | 609,174 | -0.65(-1.00%) |
Oct 18, 2016 | 65.09 | 65.43 | 64.65 | 65.11 | 549,595 | +0.19(+0.29%) |
Oct 17, 2016 | 64.63 | 65.29 | 63.99 | 64.92 | 609,401 | +0.26(+0.40%) |
Oct 14, 2016 | 64.90 | 65.20 | 64.15 | 64.66 | 314,944 | -0.15(-0.23%) |
Oct 13, 2016 | 64.04 | 64.89 | 64.00 | 64.81 | 514,163 | +0.61(+0.95%) |
Oct 12, 2016 | 62.79 | 64.29 | 62.44 | 64.20 | 1,056,048 | +1.79(+2.87%) |
Oct 11, 2016 | 62.19 | 62.72 | 61.78 | 62.41 | 585,069 | +0.20(+0.32%) |
Oct 10, 2016 | 61.89 | 62.64 | 61.74 | 62.21 | 337,051 | +0.26(+0.43%) |
Oct 07, 2016 | 61.80 | 62.37 | 61.58 | 61.95 | 663,178 | +0.35(+0.58%) |
Oct 06, 2016 | 60.87 | 62.09 | 60.32 | 61.60 | 464,639 | +0.17(+0.28%) |
Oct 05, 2016 | 63.25 | 63.34 | 61.26 | 61.42 | 535,847 | -1.64(-2.60%) |
Oct 04, 2016 | 63.52 | 63.71 | 62.83 | 63.06 | 371,498 | -0.64(-1.00%) |
Oct 03, 2016 | 64.48 | 64.48 | 63.55 | 63.70 | 556,315 | -1.04(-1.61%) |
Sep 30, 2016 | 65.80 | 65.81 | 64.73 | 64.74 | 507,160 | -0.78(-1.20%) |
Sep 29, 2016 | 65.62 | 65.82 | 64.85 | 65.52 | 338,012 | -0.45(-0.68%) |
Sep 28, 2016 | 66.49 | 66.73 | 65.47 | 65.97 | 412,960 | -0.27(-0.41%) |
Sep 27, 2016 | 67.00 | 68.03 | 66.18 | 66.24 | 806,055 | -0.49(-0.74%) |
Sep 26, 2016 | 65.96 | 66.83 | 65.81 | 66.73 | 477,531 | +0.64(+0.97%) |
Sep 23, 2016 | 64.85 | 66.23 | 64.55 | 66.09 | 436,276 | +0.92(+1.42%) |
Sep 22, 2016 | 65.00 | 65.46 | 64.94 | 65.17 | 598,321 | +0.65(+1.01%) |
Sep 21, 2016 | 63.61 | 64.66 | 62.96 | 64.51 | 744,999 | +0.80(+1.26%) |
Sep 20, 2016 | 64.55 | 64.57 | 63.61 | 63.71 | 882,615 | -0.43(-0.66%) |
Sep 19, 2016 | 63.25 | 64.24 | 63.25 | 64.14 | 557,051 | +0.94(+1.49%) |
Sep 16, 2016 | 63.63 | 63.67 | 62.66 | 63.20 | 999,294 | +0.24(+0.38%) |
Sep 15, 2016 | 62.94 | 63.29 | 62.55 | 62.96 | 618,300 | -0.26(-0.41%) |
Sep 14, 2016 | 63.56 | 63.62 | 62.95 | 63.22 | 848,980 | -0.10(-0.16%) |
Sep 13, 2016 | 63.92 | 64.10 | 62.80 | 63.32 | 1,870,965 | -0.88(-1.38%) |
Sep 12, 2016 | 63.02 | 64.60 | 62.63 | 64.20 | 1,482,372 | +1.52(+2.43%) |
Sep 09, 2016 | 62.97 | 63.20 | 62.34 | 62.68 | 2,787,405 | -1.27(-1.98%) |
Sep 08, 2016 | 63.97 | 64.31 | 63.64 | 63.95 | 306,061 | -0.52(-0.80%) |
Sep 07, 2016 | 63.69 | 64.49 | 63.35 | 64.46 | 417,637 | +0.72(+1.13%) |
Sep 06, 2016 | 63.17 | 63.75 | 62.79 | 63.74 | 404,510 | +0.69(+1.09%) |
Sep 02, 2016 | 62.76 | 63.06 | 63.06 | 63.06 | 703,541 | +0.46(+0.73%) |
Sep 01, 2016 | 62.54 | 62.78 | 62.18 | 62.60 | 346,422 | -0.02(-0.03%) |
Aug 31, 2016 | 62.03 | 62.88 | 61.71 | 62.62 | 773,552 | +0.50(+0.80%) |
Aug 30, 2016 | 62.30 | 62.30 | 61.35 | 62.12 | 270,620 | -0.08(-0.13%) |
Aug 29, 2016 | 61.58 | 62.31 | 61.58 | 62.20 | 365,235 | +0.91(+1.48%) |
Aug 26, 2016 | 62.18 | 62.38 | 60.74 | 61.29 | 733,946 | -0.82(-1.32%) |
Aug 25, 2016 | 61.98 | 62.27 | 61.73 | 62.11 | 1,051,836 | +0.11(+0.18%) |
Aug 24, 2016 | 63.16 | 63.16 | 61.84 | 61.99 | 836,302 | -1.23(-1.94%) |
Aug 23, 2016 | 63.56 | 63.57 | 63.03 | 63.22 | 305,828 | -0.13(-0.21%) |
Aug 22, 2016 | 63.09 | 63.48 | 62.99 | 63.35 | 467,120 | +0.29(+0.47%) |
Aug 19, 2016 | 62.97 | 63.29 | 62.71 | 63.06 | 347,323 | -0.19(-0.30%) |
Aug 18, 2016 | 63.29 | 63.55 | 62.77 | 63.25 | 325,016 | -0.02(-0.03%) |
Aug 17, 2016 | 63.22 | 63.32 | 62.23 | 63.26 | 406,612 | +0.20(+0.32%) |
Aug 16, 2016 | 64.07 | 64.58 | 63.04 | 63.06 | 369,023 | -1.28(-2.00%) |
Aug 15, 2016 | 64.35 | 64.79 | 64.18 | 64.34 | 412,387 | -0.10(-0.15%) |
Aug 12, 2016 | 64.15 | 64.82 | 64.03 | 64.44 | 353,985 | +0.53(+0.83%) |
Aug 11, 2016 | 64.44 | 64.68 | 63.51 | 63.91 | 438,852 | -0.56(-0.88%) |
Aug 10, 2016 | 63.93 | 64.49 | 63.52 | 64.47 | 512,183 | +0.65(+1.01%) |
Aug 09, 2016 | 63.56 | 63.86 | 63.04 | 63.83 | 362,950 | +0.28(+0.44%) |
Aug 08, 2016 | 63.11 | 63.69 | 62.76 | 63.55 | 476,947 | +0.50(+0.79%) |
Aug 05, 2016 | 63.43 | 63.58 | 62.70 | 63.05 | 521,719 | -0.41(-0.64%) |
Aug 04, 2016 | 63.99 | 64.08 | 63.19 | 63.46 | 778,458 | -0.37(-0.58%) |
Aug 03, 2016 | 63.94 | 64.10 | 62.98 | 63.83 | 852,117 | -0.33(-0.51%) |
Aug 02, 2016 | 70.36 | 70.36 | 63.61 | 64.15 | 1,103,274 | -1.25(-1.91%) |
Aug 01, 2016 | 64.64 | 65.46 | 64.40 | 65.41 | 470,187 | +0.64(+0.99%) |
Jul 29, 2016 | 64.30 | 65.31 | 64.11 | 64.77 | 439,740 | +0.50(+0.78%) |
Jul 28, 2016 | 63.79 | 64.72 | 63.42 | 64.27 | 493,402 | +0.52(+0.82%) |
Jul 27, 2016 | 63.34 | 63.83 | 62.75 | 63.74 | 919,695 | +0.49(+0.78%) |
Jul 26, 2016 | 63.72 | 63.72 | 62.86 | 63.25 | 552,297 | -0.32(-0.50%) |
Jul 25, 2016 | 63.22 | 63.60 | 63.04 | 63.57 | 605,418 | +0.29(+0.47%) |
Jul 22, 2016 | 61.82 | 63.37 | 61.82 | 63.28 | 824,622 | +1.21(+1.95%) |
Jul 21, 2016 | 61.58 | 62.09 | 61.48 | 62.07 | 487,950 | +0.19(+0.30%) |
Jul 20, 2016 | 61.94 | 62.05 | 61.59 | 61.88 | 289,544 | -0.06(-0.09%) |
Jul 19, 2016 | 61.68 | 61.95 | 61.49 | 61.94 | 532,086 | +0.25(+0.41%) |
Jul 18, 2016 | 61.92 | 62.08 | 61.62 | 61.68 | 604,818 | -0.07(-0.12%) |
Jul 15, 2016 | 61.41 | 61.82 | 60.96 | 61.76 | 962,337 | +0.39(+0.64%) |
Jul 14, 2016 | 62.04 | 62.04 | 61.28 | 61.36 | 1,708,102 | -0.87(-1.39%) |
Jul 13, 2016 | 62.58 | 62.58 | 61.99 | 62.23 | 1,524,458 | +0.08(+0.13%) |
Jul 12, 2016 | 63.23 | 63.39 | 61.98 | 62.15 | 1,288,889 | -1.13(-1.78%) |
Jul 11, 2016 | 63.38 | 63.51 | 62.84 | 63.28 | 1,170,947 | -0.17(-0.27%) |
Jul 08, 2016 | 62.95 | 63.54 | 62.82 | 63.45 | 930,325 | +0.75(+1.20%) |
Jul 07, 2016 | 63.38 | 63.38 | 62.41 | 62.70 | 796,181 | -0.92(-1.45%) |
Jul 06, 2016 | 63.13 | 63.75 | 62.96 | 63.62 | 790,694 | +0.35(+0.56%) |
Jul 05, 2016 | 62.54 | 63.30 | 62.54 | 63.27 | 627,347 | +0.78(+1.24%) |