Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.14 | 66.87 | 66.07 | 66.63 | 633,272 | +0.51(+0.77%) |
Jun 29, 2017 | 66.03 | 66.35 | 65.49 | 66.12 | 753,319 | -0.16(-0.25%) |
Jun 28, 2017 | 65.28 | 66.40 | 65.21 | 66.29 | 1,147,648 | +0.99(+1.51%) |
Jun 27, 2017 | 65.98 | 66.01 | 65.11 | 65.30 | 1,377,415 | -0.95(-1.43%) |
Jun 26, 2017 | 65.86 | 66.47 | 65.78 | 66.25 | 608,857 | +0.21(+0.32%) |
Jun 23, 2017 | 65.88 | 66.23 | 65.59 | 66.03 | 308,604 | +0.15(+0.22%) |
Jun 22, 2017 | 65.66 | 66.20 | 65.34 | 65.89 | 630,888 | -0.05(-0.07%) |
Jun 21, 2017 | 65.52 | 66.03 | 65.36 | 65.94 | 616,937 | +0.04(+0.06%) |
Jun 20, 2017 | 66.45 | 66.65 | 65.86 | 65.89 | 480,675 | -1.29(-1.92%) |
Jun 19, 2017 | 66.43 | 67.26 | 66.36 | 67.18 | 638,556 | +0.47(+0.71%) |
Jun 16, 2017 | 67.99 | 67.99 | 66.00 | 66.71 | 1,275,749 | -0.70(-1.04%) |
Jun 15, 2017 | 67.08 | 67.67 | 66.70 | 67.41 | 607,100 | -0.10(-0.14%) |
Jun 14, 2017 | 68.53 | 68.54 | 67.20 | 67.50 | 767,979 | -0.56(-0.82%) |
Jun 13, 2017 | 67.58 | 68.33 | 67.56 | 68.06 | 981,291 | +0.15(+0.21%) |
Jun 12, 2017 | 67.59 | 68.04 | 67.43 | 67.92 | 884,862 | -0.02(-0.03%) |
Jun 09, 2017 | 67.78 | 68.27 | 67.54 | 67.93 | 1,007,758 | -0.56(-0.82%) |
Jun 08, 2017 | 68.49 | 68.67 | 68.12 | 68.49 | 1,103,652 | -1.49(-2.13%) |
Jun 07, 2017 | 69.37 | 70.04 | 69.21 | 69.98 | 838,396 | +0.22(+0.31%) |
Jun 06, 2017 | 69.77 | 70.18 | 69.52 | 69.77 | 539,695 | -0.24(-0.35%) |
Jun 05, 2017 | 69.63 | 70.29 | 69.56 | 70.01 | 1,631,198 | +0.13(+0.18%) |
Jun 02, 2017 | 69.14 | 70.17 | 68.89 | 69.88 | 772,715 | +0.72(+1.04%) |
Jun 01, 2017 | 68.14 | 69.89 | 67.87 | 69.17 | 1,873,607 | +1.85(+2.75%) |
May 31, 2017 | 67.20 | 67.38 | 66.54 | 67.31 | 1,253,262 | +0.78(+1.17%) |
May 30, 2017 | 66.69 | 66.74 | 66.39 | 66.54 | 805,979 | -0.03(-0.05%) |
May 26, 2017 | 65.97 | 66.82 | 65.85 | 66.57 | 836,907 | +1.04(+1.59%) |
May 25, 2017 | 65.06 | 65.75 | 65.03 | 65.52 | 745,920 | +0.30(+0.46%) |
May 24, 2017 | 65.66 | 66.04 | 64.89 | 65.23 | 1,273,190 | +0.35(+0.54%) |
May 23, 2017 | 65.82 | 65.90 | 64.80 | 64.87 | 1,023,027 | +0.07(+0.11%) |
May 22, 2017 | 64.49 | 64.94 | 64.46 | 64.80 | 794,159 | +1.13(+1.77%) |
May 19, 2017 | 63.61 | 63.84 | 63.39 | 63.67 | 795,542 | +0.82(+1.30%) |
May 18, 2017 | 62.45 | 63.09 | 62.20 | 62.85 | 1,027,967 | +0.86(+1.39%) |
May 17, 2017 | 63.65 | 64.06 | 61.95 | 61.99 | 2,394,179 | -0.81(-1.29%) |
May 16, 2017 | 62.96 | 63.07 | 62.43 | 62.80 | 737,836 | +0.72(+1.15%) |
May 15, 2017 | 61.97 | 62.25 | 61.92 | 62.08 | 346,109 | +0.19(+0.30%) |
May 12, 2017 | 62.02 | 62.10 | 61.73 | 61.89 | 440,491 | +0.09(+0.15%) |
May 11, 2017 | 61.67 | 62.27 | 61.59 | 61.80 | 711,419 | -0.33(-0.52%) |
May 10, 2017 | 62.59 | 62.75 | 61.96 | 62.13 | 605,828 | -0.48(-0.77%) |
May 09, 2017 | 62.41 | 62.74 | 62.12 | 62.61 | 723,883 | +0.65(+1.05%) |
May 08, 2017 | 62.38 | 62.56 | 61.70 | 61.96 | 735,653 | -0.68(-1.09%) |
May 05, 2017 | 61.99 | 62.82 | 61.99 | 62.64 | 889,302 | +0.54(+0.86%) |
May 04, 2017 | 61.40 | 62.38 | 61.05 | 62.11 | 1,547,088 | +1.65(+2.73%) |
May 03, 2017 | 60.33 | 60.83 | 60.07 | 60.45 | 2,100,421 | +0.92(+1.54%) |
May 02, 2017 | 60.27 | 60.36 | 58.97 | 59.54 | 2,023,673 | +0.04(+0.06%) |
May 01, 2017 | 60.35 | 60.49 | 59.50 | 59.50 | 1,191,005 | -0.95(-1.57%) |
Apr 28, 2017 | 64.40 | 61.74 | 60.07 | 60.45 | 3,130,894 | -3.96(-6.15%) |
Apr 27, 2017 | 63.83 | 64.80 | 63.64 | 64.40 | 1,605,972 | +1.16(+1.84%) |
Apr 26, 2017 | 62.66 | 63.58 | 62.63 | 63.24 | 1,106,909 | +0.88(+1.41%) |
Apr 25, 2017 | 62.48 | 62.84 | 62.17 | 62.36 | 1,231,043 | +0.68(+1.11%) |
Apr 24, 2017 | 61.98 | 62.28 | 61.29 | 61.68 | 982,919 | +1.72(+2.87%) |
Apr 21, 2017 | 60.59 | 60.62 | 59.86 | 59.96 | 710,933 | -0.09(-0.15%) |
Apr 20, 2017 | 59.87 | 60.30 | 59.81 | 60.05 | 757,197 | +0.97(+1.63%) |
Apr 19, 2017 | 59.29 | 59.67 | 58.92 | 59.08 | 1,167,442 | +0.34(+0.58%) |
Apr 18, 2017 | 58.29 | 58.90 | 58.20 | 58.75 | 625,800 | -0.16(-0.28%) |
Apr 17, 2017 | 58.12 | 58.95 | 57.99 | 58.91 | 445,969 | +0.83(+1.42%) |
Apr 13, 2017 | 58.44 | 58.59 | 57.97 | 58.08 | 506,149 | -0.54(-0.92%) |
Apr 12, 2017 | 59.26 | 59.29 | 58.56 | 58.62 | 639,654 | -0.49(-0.83%) |
Apr 11, 2017 | 59.04 | 59.15 | 58.41 | 59.11 | 745,300 | +0.00(+0.00%) |
Apr 10, 2017 | 58.55 | 59.19 | 58.50 | 59.11 | 1,040,601 | +0.95(+1.63%) |
Apr 07, 2017 | 58.40 | 58.71 | 58.10 | 58.16 | 741,683 | -0.05(-0.08%) |
Apr 06, 2017 | 58.81 | 58.99 | 58.17 | 58.21 | 922,404 | -0.24(-0.40%) |
Apr 05, 2017 | 59.15 | 59.77 | 58.37 | 58.44 | 1,482,652 | -0.37(-0.63%) |
Apr 04, 2017 | 59.35 | 59.51 | 58.59 | 58.81 | 1,514,514 | -1.94(-3.19%) |
Apr 03, 2017 | 61.85 | 61.88 | 60.05 | 60.75 | 1,269,298 | -0.95(-1.54%) |
Mar 31, 2017 | 61.54 | 62.15 | 61.37 | 61.70 | 1,116,178 | +0.54(+0.89%) |
Mar 30, 2017 | 60.86 | 61.26 | 60.26 | 61.15 | 1,353,558 | +0.30(+0.49%) |
Mar 29, 2017 | 61.24 | 61.53 | 60.75 | 60.86 | 1,319,114 | -0.63(-1.02%) |
Mar 28, 2017 | 61.19 | 61.77 | 61.00 | 61.48 | 1,058,051 | -0.04(-0.07%) |
Mar 27, 2017 | 60.82 | 61.64 | 60.63 | 61.53 | 542,592 | +0.18(+0.30%) |
Mar 24, 2017 | 61.54 | 61.68 | 61.01 | 61.35 | 527,121 | +0.61(+1.00%) |
Mar 23, 2017 | 61.00 | 61.21 | 60.67 | 60.74 | 614,119 | -0.74(-1.21%) |
Mar 22, 2017 | 61.23 | 61.55 | 60.85 | 61.48 | 760,394 | +0.49(+0.81%) |
Mar 21, 2017 | 62.97 | 62.97 | 60.94 | 60.98 | 670,028 | -1.59(-2.54%) |
Mar 20, 2017 | 62.20 | 62.88 | 62.14 | 62.57 | 559,513 | +0.33(+0.53%) |
Mar 17, 2017 | 63.58 | 63.58 | 62.20 | 62.24 | 1,110,832 | -1.04(-1.64%) |
Mar 16, 2017 | 63.40 | 63.71 | 63.05 | 63.28 | 608,568 | +0.06(+0.10%) |
Mar 15, 2017 | 62.18 | 63.53 | 62.08 | 63.22 | 761,135 | +0.11(+0.18%) |
Mar 14, 2017 | 63.05 | 63.34 | 62.69 | 63.10 | 892,195 | -0.05(-0.08%) |
Mar 13, 2017 | 64.38 | 65.01 | 63.03 | 63.15 | 2,486,215 | +0.43(+0.68%) |
Mar 10, 2017 | 62.52 | 62.87 | 62.39 | 62.72 | 462,542 | +0.84(+1.36%) |
Mar 09, 2017 | 61.58 | 61.99 | 61.39 | 61.88 | 625,690 | +0.34(+0.56%) |
Mar 08, 2017 | 61.24 | 61.85 | 61.10 | 61.54 | 786,375 | -0.02(-0.04%) |
Mar 07, 2017 | 61.92 | 62.02 | 61.51 | 61.56 | 884,318 | -0.44(-0.71%) |
Mar 06, 2017 | 62.42 | 62.43 | 61.65 | 62.00 | 676,779 | -0.89(-1.41%) |
Mar 03, 2017 | 62.75 | 62.97 | 62.31 | 62.89 | 751,437 | +0.09(+0.14%) |
Mar 02, 2017 | 62.66 | 63.04 | 62.58 | 62.80 | 732,040 | -0.64(-1.01%) |
Mar 01, 2017 | 63.62 | 64.13 | 63.42 | 63.44 | 649,154 | +0.27(+0.43%) |
Feb 28, 2017 | 63.12 | 63.63 | 63.08 | 63.17 | 748,119 | -0.19(-0.30%) |
Feb 27, 2017 | 62.51 | 63.41 | 62.46 | 63.36 | 1,022,085 | +0.25(+0.39%) |
Feb 24, 2017 | 62.67 | 63.35 | 62.59 | 63.11 | 564,748 | -0.42(-0.66%) |
Feb 23, 2017 | 63.57 | 63.96 | 63.37 | 63.54 | 528,780 | -0.17(-0.27%) |
Feb 22, 2017 | 63.05 | 63.80 | 62.97 | 63.71 | 686,817 | -0.01(-0.02%) |
Feb 21, 2017 | 63.37 | 63.93 | 63.22 | 63.72 | 1,053,929 | -0.15(-0.24%) |
Feb 17, 2017 | 63.87 | 63.87 | 63.87 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 65.03 | 65.07 | 64.47 | 64.75 | 700,532 | -0.17(-0.26%) |
Feb 15, 2017 | 64.42 | 65.11 | 64.42 | 64.92 | 891,106 | +0.25(+0.39%) |
Feb 14, 2017 | 64.66 | 64.86 | 64.15 | 64.67 | 1,181,388 | -0.12(-0.19%) |
Feb 13, 2017 | 63.83 | 64.81 | 63.83 | 64.79 | 1,371,310 | +1.42(+2.24%) |
Feb 10, 2017 | 62.77 | 63.45 | 62.60 | 63.37 | 824,735 | +0.36(+0.57%) |
Feb 09, 2017 | 62.37 | 63.35 | 62.48 | 63.01 | 1,118,474 | +0.65(+1.04%) |
Feb 08, 2017 | 62.17 | 62.43 | 61.91 | 62.37 | 672,013 | +0.43(+0.69%) |
Feb 07, 2017 | 62.50 | 62.50 | 61.88 | 61.94 | 1,191,128 | -0.24(-0.39%) |
Feb 06, 2017 | 61.97 | 62.33 | 61.42 | 62.18 | 1,580,624 | +0.16(+0.26%) |
Feb 03, 2017 | 64.12 | 64.18 | 61.22 | 62.02 | 3,370,163 | -2.06(-3.22%) |
Feb 02, 2017 | 64.61 | 64.81 | 63.00 | 64.08 | 3,974,112 | -5.75(-8.24%) |
Feb 01, 2017 | 69.75 | 69.90 | 68.99 | 69.84 | 1,033,665 | +0.44(+0.63%) |
Jan 31, 2017 | 69.00 | 69.52 | 68.68 | 69.40 | 792,329 | +1.07(+1.56%) |
Jan 30, 2017 | 68.25 | 68.43 | 67.77 | 68.33 | 617,598 | -0.49(-0.71%) |
Jan 27, 2017 | 69.16 | 69.28 | 68.48 | 68.81 | 533,085 | -0.65(-0.93%) |
Jan 26, 2017 | 70.09 | 70.20 | 69.28 | 69.46 | 757,071 | -0.17(-0.25%) |
Jan 25, 2017 | 69.15 | 69.66 | 69.02 | 69.64 | 670,381 | +1.38(+2.02%) |
Jan 24, 2017 | 68.16 | 68.43 | 68.08 | 68.26 | 562,481 | +0.96(+1.43%) |
Jan 23, 2017 | 67.87 | 67.95 | 67.04 | 67.30 | 724,425 | -0.89(-1.30%) |
Jan 20, 2017 | 68.61 | 68.81 | 67.51 | 68.19 | 799,312 | +0.37(+0.54%) |
Jan 19, 2017 | 67.57 | 67.85 | 67.36 | 67.82 | 1,022,926 | -0.38(-0.55%) |
Jan 18, 2017 | 68.14 | 68.40 | 67.80 | 68.20 | 953,788 | -0.47(-0.69%) |
Jan 17, 2017 | 68.48 | 69.02 | 67.90 | 68.67 | 811,066 | -0.98(-1.41%) |
Jan 13, 2017 | 69.66 | 69.66 | 69.66 | 0 | +1.33(+1.95%) | |
Jan 12, 2017 | 68.62 | 68.72 | 67.21 | 68.32 | 791,547 | +0.01(+0.02%) |
Jan 11, 2017 | 68.17 | 68.38 | 67.74 | 68.31 | 548,771 | +0.43(+0.64%) |
Jan 10, 2017 | 66.88 | 68.33 | 66.83 | 67.88 | 813,192 | +0.73(+1.09%) |
Jan 09, 2017 | 66.75 | 67.34 | 66.73 | 67.15 | 619,690 | -0.82(-1.21%) |
Jan 06, 2017 | 67.80 | 68.19 | 67.49 | 67.97 | 712,994 | +0.01(+0.02%) |
Jan 05, 2017 | 68.04 | 68.34 | 67.27 | 67.96 | 1,025,631 | -0.17(-0.26%) |
Jan 04, 2017 | 67.80 | 68.59 | 67.72 | 68.13 | 1,068,590 | -0.21(-0.31%) |
Jan 03, 2017 | 68.81 | 69.10 | 68.12 | 68.34 | 1,620,177 | +0.45(+0.66%) |
Dec 30, 2016 | 67.89 | 67.89 | 67.89 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.76 | 68.34 | 67.73 | 68.05 | 525,358 | +0.59(+0.87%) |
Dec 28, 2016 | 68.14 | 68.23 | 67.45 | 67.46 | 681,331 | +0.11(+0.17%) |
Dec 27, 2016 | 67.22 | 67.83 | 67.19 | 67.34 | 347,808 | +0.47(+0.70%) |
Dec 23, 2016 | 66.88 | 66.88 | 66.88 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.54 | 67.60 | 66.68 | 66.92 | 555,154 | -0.82(-1.20%) |
Dec 21, 2016 | 67.62 | 68.16 | 67.54 | 67.73 | 732,562 | +1.13(+1.70%) |
Dec 20, 2016 | 65.89 | 66.72 | 65.80 | 66.60 | 894,861 | +1.36(+2.08%) |
Dec 19, 2016 | 64.90 | 65.44 | 64.67 | 65.25 | 704,997 | -0.01(-0.01%) |
Dec 16, 2016 | 65.33 | 65.71 | 65.02 | 65.25 | 865,595 | +0.35(+0.54%) |
Dec 15, 2016 | 64.83 | 65.52 | 64.61 | 64.90 | 650,435 | -0.15(-0.23%) |
Dec 14, 2016 | 66.25 | 66.55 | 65.00 | 65.05 | 736,907 | -1.95(-2.91%) |
Dec 13, 2016 | 66.44 | 67.38 | 66.21 | 67.00 | 805,311 | +1.09(+1.66%) |
Dec 12, 2016 | 65.92 | 66.26 | 65.20 | 65.91 | 994,256 | -0.17(-0.26%) |
Dec 09, 2016 | 65.58 | 66.23 | 65.47 | 66.08 | 583,739 | +0.21(+0.32%) |
Dec 08, 2016 | 65.25 | 65.94 | 65.01 | 65.88 | 1,095,533 | -0.01(-0.01%) |
Dec 07, 2016 | 63.97 | 66.27 | 63.97 | 65.88 | 964,475 | +2.08(+3.25%) |
Dec 06, 2016 | 62.86 | 63.81 | 62.86 | 63.80 | 461,351 | +1.01(+1.61%) |
Dec 05, 2016 | 62.37 | 62.84 | 62.32 | 62.79 | 499,619 | +1.20(+1.95%) |
Dec 02, 2016 | 62.75 | 62.83 | 61.30 | 61.59 | 593,977 | -1.57(-2.48%) |
Dec 01, 2016 | 62.33 | 63.30 | 62.32 | 63.16 | 997,546 | +1.08(+1.74%) |
Nov 30, 2016 | 62.30 | 62.76 | 62.08 | 62.08 | 1,154,622 | -0.28(-0.45%) |
Nov 29, 2016 | 61.72 | 62.57 | 61.64 | 62.36 | 897,074 | +0.61(+0.98%) |
Nov 28, 2016 | 61.71 | 62.10 | 61.50 | 61.75 | 1,025,722 | +0.36(+0.59%) |
Nov 25, 2016 | 61.30 | 61.67 | 61.21 | 61.39 | 315,830 | +1.00(+1.66%) |
Nov 23, 2016 | 60.39 | 60.39 | 60.39 | 0 | -0.70(-1.14%) | |
Nov 22, 2016 | 59.51 | 61.18 | 59.36 | 61.09 | 796,284 | +1.62(+2.72%) |
Nov 21, 2016 | 58.69 | 59.47 | 58.69 | 59.47 | 539,348 | +0.80(+1.37%) |
Nov 18, 2016 | 58.83 | 59.11 | 58.46 | 58.66 | 769,858 | -0.20(-0.34%) |
Nov 17, 2016 | 58.36 | 59.00 | 58.22 | 58.86 | 574,311 | +0.25(+0.43%) |
Nov 16, 2016 | 58.29 | 58.70 | 58.13 | 58.61 | 603,395 | +0.27(+0.46%) |
Nov 15, 2016 | 58.12 | 58.43 | 57.97 | 58.34 | 307,363 | +0.19(+0.33%) |
Nov 14, 2016 | 57.75 | 58.56 | 57.75 | 58.15 | 1,010,674 | +0.40(+0.70%) |
Nov 11, 2016 | 58.01 | 58.28 | 57.51 | 57.74 | 532,039 | +0.40(+0.70%) |
Nov 10, 2016 | 56.50 | 57.77 | 56.50 | 57.35 | 1,184,606 | +1.11(+1.97%) |
Nov 09, 2016 | 55.75 | 56.76 | 55.65 | 56.24 | 1,698,841 | -0.79(-1.39%) |
Nov 08, 2016 | 57.05 | 57.39 | 56.87 | 57.03 | 1,181,870 | -0.35(-0.60%) |
Nov 07, 2016 | 56.80 | 57.45 | 56.71 | 57.38 | 1,225,407 | +0.42(+0.73%) |
Nov 04, 2016 | 56.93 | 57.64 | 56.83 | 56.96 | 712,732 | -0.41(-0.71%) |
Nov 03, 2016 | 57.14 | 57.90 | 57.08 | 57.36 | 1,250,780 | +0.15(+0.26%) |
Nov 02, 2016 | 57.46 | 57.83 | 56.74 | 57.21 | 1,226,383 | -0.10(-0.17%) |
Nov 01, 2016 | 58.00 | 58.26 | 56.84 | 57.31 | 938,739 | -0.41(-0.71%) |
Oct 31, 2016 | 57.97 | 58.04 | 57.51 | 57.72 | 598,705 | +0.27(+0.48%) |
Oct 28, 2016 | 57.01 | 57.84 | 56.97 | 57.45 | 1,462,634 | -0.61(-1.05%) |
Oct 27, 2016 | 58.41 | 58.73 | 57.35 | 58.05 | 2,133,409 | -3.52(-5.72%) |
Oct 26, 2016 | 59.98 | 62.16 | 59.98 | 61.58 | 1,570,598 | +2.15(+3.61%) |
Oct 25, 2016 | 60.33 | 60.38 | 59.19 | 59.43 | 476,773 | -0.75(-1.24%) |
Oct 24, 2016 | 59.74 | 60.36 | 59.64 | 60.18 | 448,320 | +0.88(+1.49%) |
Oct 21, 2016 | 59.12 | 59.41 | 59.03 | 59.30 | 221,280 | -0.27(-0.45%) |
Oct 20, 2016 | 60.07 | 60.07 | 59.34 | 59.56 | 362,097 | -0.59(-0.98%) |
Oct 19, 2016 | 59.21 | 60.38 | 59.18 | 60.15 | 561,335 | +1.02(+1.72%) |
Oct 18, 2016 | 59.49 | 59.53 | 58.88 | 59.13 | 592,871 | -0.45(-0.75%) |
Oct 17, 2016 | 59.77 | 60.11 | 59.53 | 59.58 | 464,292 | -0.23(-0.39%) |
Oct 14, 2016 | 60.33 | 60.61 | 59.77 | 59.81 | 762,427 | -0.54(-0.89%) |
Oct 13, 2016 | 60.24 | 60.68 | 59.95 | 60.35 | 587,557 | -0.77(-1.26%) |
Oct 12, 2016 | 61.02 | 61.31 | 60.91 | 61.12 | 722,602 | -0.40(-0.65%) |
Oct 11, 2016 | 61.73 | 61.80 | 61.08 | 61.52 | 782,205 | -0.88(-1.41%) |
Oct 10, 2016 | 62.70 | 63.11 | 62.35 | 62.40 | 428,700 | -0.33(-0.52%) |
Oct 07, 2016 | 62.39 | 62.85 | 61.91 | 62.73 | 523,808 | +0.36(+0.57%) |
Oct 06, 2016 | 62.68 | 62.70 | 62.12 | 62.37 | 467,605 | -1.09(-1.72%) |
Oct 05, 2016 | 62.80 | 63.61 | 62.75 | 63.46 | 412,774 | +0.67(+1.07%) |
Oct 04, 2016 | 63.34 | 63.48 | 62.40 | 62.79 | 512,763 | -0.71(-1.12%) |
Oct 03, 2016 | 63.69 | 63.78 | 63.17 | 63.50 | 386,824 | -0.20(-0.31%) |
Sep 30, 2016 | 62.86 | 63.95 | 62.64 | 63.70 | 418,623 | +1.58(+2.54%) |
Sep 29, 2016 | 63.08 | 63.40 | 62.11 | 62.12 | 412,499 | -1.29(-2.04%) |
Sep 28, 2016 | 63.21 | 63.53 | 62.95 | 63.41 | 461,596 | +0.57(+0.91%) |
Sep 27, 2016 | 62.58 | 62.95 | 62.40 | 62.84 | 477,459 | -0.48(-0.75%) |
Sep 26, 2016 | 63.43 | 63.51 | 62.96 | 63.32 | 410,147 | -0.69(-1.08%) |
Sep 23, 2016 | 64.65 | 64.69 | 63.89 | 64.01 | 465,340 | -0.48(-0.74%) |
Sep 22, 2016 | 63.92 | 64.64 | 63.88 | 64.48 | 756,559 | +1.26(+1.99%) |
Sep 21, 2016 | 63.15 | 63.36 | 62.68 | 63.23 | 712,829 | +0.64(+1.02%) |
Sep 20, 2016 | 63.11 | 63.11 | 62.43 | 62.59 | 549,800 | -0.14(-0.23%) |
Sep 19, 2016 | 63.29 | 63.29 | 62.58 | 62.73 | 763,480 | +0.58(+0.94%) |
Sep 16, 2016 | 62.78 | 62.83 | 62.13 | 62.15 | 791,742 | -1.01(-1.60%) |
Sep 15, 2016 | 62.77 | 63.44 | 62.61 | 63.15 | 986,119 | +1.10(+1.77%) |
Sep 14, 2016 | 61.94 | 62.55 | 61.70 | 62.06 | 380,731 | +0.50(+0.80%) |
Sep 13, 2016 | 62.55 | 62.75 | 61.26 | 61.56 | 727,534 | -1.80(-2.84%) |
Sep 12, 2016 | 61.96 | 63.55 | 61.91 | 63.36 | 560,318 | +0.67(+1.07%) |
Sep 09, 2016 | 63.83 | 64.01 | 62.67 | 62.70 | 639,264 | -1.42(-2.21%) |
Sep 08, 2016 | 64.63 | 64.67 | 63.98 | 64.11 | 435,121 | -0.26(-0.40%) |
Sep 07, 2016 | 64.51 | 64.58 | 63.93 | 64.37 | 1,025,113 | +0.71(+1.11%) |
Sep 06, 2016 | 63.36 | 63.67 | 63.23 | 63.66 | 421,257 | +0.58(+0.92%) |
Sep 02, 2016 | 62.68 | 63.08 | 63.08 | 63.08 | 623,559 | -0.02(-0.03%) |
Sep 01, 2016 | 63.51 | 63.85 | 62.56 | 63.10 | 668,135 | -0.23(-0.36%) |
Aug 31, 2016 | 63.77 | 64.10 | 63.09 | 63.33 | 554,426 | -0.49(-0.77%) |
Aug 30, 2016 | 64.13 | 64.22 | 63.52 | 63.82 | 481,259 | +0.05(+0.07%) |
Aug 29, 2016 | 63.24 | 63.95 | 63.19 | 63.77 | 377,554 | +0.44(+0.69%) |
Aug 26, 2016 | 64.04 | 64.22 | 63.14 | 63.33 | 438,250 | -0.08(-0.13%) |
Aug 25, 2016 | 63.30 | 63.55 | 62.95 | 63.42 | 251,140 | -0.05(-0.08%) |
Aug 24, 2016 | 64.27 | 64.34 | 63.42 | 63.47 | 551,188 | -0.30(-0.48%) |
Aug 23, 2016 | 64.50 | 64.53 | 63.70 | 63.77 | 449,573 | +0.41(+0.65%) |
Aug 22, 2016 | 63.02 | 63.40 | 62.91 | 63.36 | 297,296 | +0.39(+0.63%) |
Aug 19, 2016 | 62.70 | 62.98 | 62.50 | 62.97 | 347,382 | -0.10(-0.15%) |
Aug 18, 2016 | 63.06 | 63.23 | 62.88 | 63.06 | 455,086 | +0.48(+0.76%) |
Aug 17, 2016 | 62.60 | 62.70 | 62.13 | 62.59 | 572,578 | -0.02(-0.04%) |
Aug 16, 2016 | 63.54 | 63.63 | 62.61 | 62.61 | 487,053 | -0.81(-1.27%) |
Aug 15, 2016 | 63.62 | 63.76 | 63.42 | 63.42 | 356,678 | -0.05(-0.07%) |
Aug 12, 2016 | 63.83 | 63.83 | 63.10 | 63.46 | 544,191 | -0.12(-0.20%) |
Aug 11, 2016 | 63.98 | 64.27 | 63.55 | 63.59 | 291,099 | -0.43(-0.67%) |
Aug 10, 2016 | 64.44 | 64.54 | 63.71 | 64.02 | 573,833 | -0.14(-0.22%) |
Aug 09, 2016 | 63.91 | 64.58 | 63.81 | 64.16 | 872,414 | +0.96(+1.51%) |
Aug 08, 2016 | 62.89 | 63.48 | 62.88 | 63.20 | 542,052 | +0.24(+0.39%) |
Aug 05, 2016 | 62.23 | 63.36 | 62.16 | 62.96 | 429,114 | +0.64(+1.03%) |
Aug 04, 2016 | 61.95 | 62.71 | 61.92 | 62.32 | 491,885 | +0.63(+1.03%) |
Aug 03, 2016 | 60.87 | 61.69 | 60.68 | 61.68 | 562,344 | +0.44(+0.72%) |
Aug 02, 2016 | 62.48 | 62.53 | 60.74 | 61.25 | 747,492 | -1.54(-2.46%) |
Aug 01, 2016 | 63.11 | 63.22 | 62.42 | 62.79 | 476,520 | +0.03(+0.05%) |
Jul 29, 2016 | 62.75 | 63.18 | 62.28 | 62.76 | 1,141,118 | +0.75(+1.22%) |
Jul 28, 2016 | 63.05 | 63.08 | 61.42 | 62.01 | 1,449,789 | -1.44(-2.27%) |
Jul 27, 2016 | 64.22 | 64.73 | 63.17 | 63.45 | 1,075,469 | -0.44(-0.69%) |
Jul 26, 2016 | 63.46 | 64.09 | 63.19 | 63.89 | 1,044,138 | +1.35(+2.15%) |
Jul 25, 2016 | 62.76 | 63.28 | 62.29 | 62.54 | 975,696 | +0.71(+1.15%) |
Jul 22, 2016 | 61.93 | 62.86 | 61.23 | 61.83 | 2,860,429 | -5.75(-8.51%) |
Jul 21, 2016 | 66.31 | 67.72 | 66.28 | 67.58 | 1,407,647 | +1.30(+1.96%) |
Jul 20, 2016 | 66.18 | 66.47 | 66.09 | 66.28 | 389,133 | +0.40(+0.60%) |
Jul 19, 2016 | 65.46 | 66.06 | 65.46 | 65.88 | 481,023 | -0.05(-0.07%) |
Jul 18, 2016 | 65.58 | 66.22 | 65.32 | 65.93 | 555,122 | +0.78(+1.20%) |
Jul 15, 2016 | 65.94 | 66.04 | 64.91 | 65.15 | 432,916 | -0.95(-1.44%) |
Jul 14, 2016 | 66.05 | 66.63 | 65.86 | 66.10 | 517,848 | +0.56(+0.86%) |
Jul 13, 2016 | 65.72 | 65.78 | 65.01 | 65.54 | 432,285 | +0.04(+0.05%) |
Jul 12, 2016 | 65.59 | 66.15 | 65.29 | 65.50 | 806,724 | +0.88(+1.37%) |
Jul 11, 2016 | 65.10 | 65.42 | 64.41 | 64.62 | 714,173 | +0.97(+1.53%) |
Jul 08, 2016 | 64.08 | 62.36 | 63.39 | 63.65 | 699,277 | +1.29(+2.06%) |
Jul 07, 2016 | 62.68 | 63.20 | 61.95 | 62.36 | 587,711 | +0.78(+1.27%) |
Jul 06, 2016 | 60.12 | 61.83 | 60.12 | 61.58 | 928,228 | +0.20(+0.32%) |
Jul 05, 2016 | 62.37 | 62.46 | 61.27 | 61.38 | 816,245 | -2.08(-3.28%) |