Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.00 | 73.33 | 72.06 | 73.26 | 778,908 | +0.39(+0.53%) |
Jul 28, 2017 | 73.74 | 73.74 | 72.19 | 72.87 | 869,528 | -0.85(-1.16%) |
Jul 27, 2017 | 74.64 | 74.64 | 71.68 | 73.72 | 1,732,758 | -1.15(-1.53%) |
Jul 26, 2017 | 74.29 | 75.07 | 73.55 | 74.87 | 1,209,813 | +0.60(+0.81%) |
Jul 25, 2017 | 74.24 | 75.97 | 73.75 | 74.27 | 1,302,817 | +0.07(+0.09%) |
Jul 24, 2017 | 74.22 | 74.78 | 73.37 | 74.20 | 1,416,087 | -0.68(-0.90%) |
Jul 21, 2017 | 73.63 | 76.85 | 73.63 | 74.88 | 780,533 | +1.25(+1.70%) |
Jul 20, 2017 | 73.16 | 74.08 | 73.14 | 73.63 | 504,772 | +0.76(+1.04%) |
Jul 19, 2017 | 72.32 | 73.12 | 72.18 | 72.87 | 589,923 | +0.66(+0.91%) |
Jul 18, 2017 | 72.54 | 73.08 | 72.01 | 72.21 | 544,464 | -0.58(-0.80%) |
Jul 17, 2017 | 72.84 | 74.04 | 72.19 | 72.79 | 773,923 | +0.25(+0.34%) |
Jul 14, 2017 | 72.97 | 73.34 | 72.49 | 72.55 | 367,258 | -0.35(-0.49%) |
Jul 13, 2017 | 73.09 | 73.85 | 72.84 | 72.90 | 656,971 | +0.17(+0.23%) |
Jul 12, 2017 | 72.40 | 73.09 | 72.19 | 72.73 | 683,643 | +0.68(+0.94%) |
Jul 11, 2017 | 72.71 | 72.71 | 71.76 | 72.06 | 875,602 | -0.73(-1.00%) |
Jul 10, 2017 | 74.21 | 74.37 | 72.34 | 72.78 | 899,515 | -1.41(-1.90%) |
Jul 07, 2017 | 73.56 | 74.45 | 73.20 | 74.19 | 474,467 | +0.76(+1.04%) |
Jul 06, 2017 | 74.74 | 75.23 | 73.34 | 73.43 | 602,968 | -1.65(-2.19%) |
Jul 05, 2017 | 75.73 | 75.73 | 74.70 | 75.08 | 630,681 | -0.82(-1.08%) |
Jul 03, 2017 | 75.21 | 76.09 | 74.88 | 75.90 | 329,716 | +0.77(+1.02%) |
Jun 30, 2017 | 75.23 | 75.92 | 74.45 | 75.13 | 1,239,248 | +0.37(+0.50%) |
Jun 29, 2017 | 74.68 | 75.55 | 74.07 | 74.76 | 719,413 | +0.24(+0.32%) |
Jun 28, 2017 | 75.22 | 75.90 | 74.45 | 74.52 | 700,207 | -0.36(-0.49%) |
Jun 27, 2017 | 74.46 | 74.94 | 74.04 | 74.89 | 967,734 | +0.38(+0.51%) |
Jun 26, 2017 | 74.29 | 75.94 | 74.29 | 74.51 | 1,447,663 | +0.28(+0.38%) |
Jun 23, 2017 | 72.63 | 74.43 | 72.35 | 74.23 | 1,277,812 | +1.45(+2.00%) |
Jun 22, 2017 | 72.42 | 72.77 | 71.23 | 72.77 | 975,640 | +0.37(+0.51%) |
Jun 21, 2017 | 74.45 | 74.87 | 72.20 | 72.40 | 1,152,306 | -2.01(-2.70%) |
Jun 20, 2017 | 74.72 | 74.99 | 73.91 | 74.41 | 1,191,125 | -0.52(-0.69%) |
Jun 19, 2017 | 74.60 | 75.26 | 74.20 | 74.93 | 493,355 | +0.41(+0.56%) |
Jun 16, 2017 | 74.38 | 74.55 | 73.38 | 74.51 | 966,060 | -0.23(-0.31%) |
Jun 15, 2017 | 73.74 | 74.87 | 73.60 | 74.74 | 1,255,760 | +0.33(+0.44%) |
Jun 14, 2017 | 74.53 | 74.87 | 73.71 | 74.41 | 711,037 | +0.13(+0.17%) |
Jun 13, 2017 | 73.68 | 74.59 | 72.29 | 74.29 | 1,113,352 | +0.81(+1.10%) |
Jun 12, 2017 | 72.54 | 74.59 | 72.50 | 73.47 | 776,617 | +0.77(+1.06%) |
Jun 09, 2017 | 71.73 | 73.01 | 71.01 | 72.71 | 517,308 | +0.91(+1.27%) |
Jun 08, 2017 | 71.79 | 72.27 | 71.29 | 71.79 | 688,715 | +0.47(+0.66%) |
Jun 07, 2017 | 71.64 | 72.32 | 71.23 | 71.32 | 1,041,896 | -0.14(-0.20%) |
Jun 06, 2017 | 70.91 | 71.50 | 70.70 | 71.46 | 849,276 | +0.14(+0.19%) |
Jun 05, 2017 | 71.12 | 71.61 | 70.10 | 71.33 | 746,095 | +0.10(+0.14%) |
Jun 02, 2017 | 71.08 | 71.57 | 70.48 | 71.23 | 909,186 | +0.38(+0.54%) |
Jun 01, 2017 | 69.75 | 70.94 | 69.41 | 70.85 | 859,513 | +1.45(+2.09%) |
May 31, 2017 | 69.43 | 69.51 | 68.07 | 69.40 | 663,216 | +0.08(+0.11%) |
May 30, 2017 | 70.12 | 70.65 | 69.28 | 69.32 | 527,232 | -0.81(-1.16%) |
May 26, 2017 | 70.25 | 70.52 | 69.82 | 70.13 | 501,228 | -0.01(-0.01%) |
May 25, 2017 | 68.69 | 71.08 | 68.69 | 70.14 | 1,142,815 | +1.94(+2.85%) |
May 24, 2017 | 67.46 | 68.40 | 67.06 | 68.20 | 1,039,748 | +0.64(+0.95%) |
May 23, 2017 | 69.17 | 69.17 | 67.32 | 67.56 | 1,033,045 | -1.36(-1.98%) |
May 22, 2017 | 69.53 | 69.90 | 68.60 | 68.92 | 913,147 | -0.66(-0.94%) |
May 19, 2017 | 70.21 | 70.76 | 68.67 | 69.57 | 1,113,660 | -0.45(-0.65%) |
May 18, 2017 | 71.51 | 71.51 | 69.90 | 70.03 | 921,382 | -0.98(-1.39%) |
May 17, 2017 | 72.52 | 72.38 | 70.97 | 71.01 | 929,933 | -1.50(-2.08%) |
May 16, 2017 | 74.13 | 74.31 | 72.52 | 72.52 | 961,020 | -2.17(-2.90%) |
May 15, 2017 | 74.61 | 75.45 | 74.39 | 74.69 | 461,316 | -0.31(-0.41%) |
May 12, 2017 | 75.49 | 75.70 | 74.61 | 75.00 | 625,166 | -0.98(-1.28%) |
May 11, 2017 | 77.66 | 77.70 | 74.86 | 75.97 | 577,704 | -1.71(-2.20%) |
May 10, 2017 | 77.09 | 77.90 | 77.09 | 77.68 | 588,389 | +0.01(+0.01%) |
May 09, 2017 | 77.58 | 78.02 | 77.24 | 77.67 | 474,330 | +0.04(+0.05%) |
May 08, 2017 | 78.73 | 79.02 | 77.58 | 77.63 | 664,889 | -0.81(-1.03%) |
May 05, 2017 | 77.52 | 78.65 | 77.39 | 78.44 | 467,171 | +0.99(+1.28%) |
May 04, 2017 | 77.06 | 77.81 | 77.02 | 77.44 | 981,602 | +0.48(+0.62%) |
May 03, 2017 | 77.57 | 78.34 | 76.34 | 76.97 | 670,718 | -0.52(-0.67%) |
May 02, 2017 | 76.28 | 77.67 | 76.19 | 77.49 | 887,752 | +1.57(+2.07%) |
May 01, 2017 | 77.45 | 77.71 | 75.14 | 75.91 | 1,177,367 | -1.47(-1.90%) |
Apr 28, 2017 | 79.28 | 79.70 | 75.55 | 77.39 | 1,464,046 | -2.11(-2.65%) |
Apr 27, 2017 | 79.50 | 80.55 | 78.34 | 79.50 | 1,689,119 | +2.02(+2.60%) |
Apr 26, 2017 | 78.02 | 78.67 | 77.39 | 77.48 | 1,035,578 | -0.29(-0.38%) |
Apr 25, 2017 | 77.18 | 77.89 | 76.76 | 77.77 | 652,594 | +0.86(+1.11%) |
Apr 24, 2017 | 77.53 | 77.82 | 76.47 | 76.91 | 760,998 | +0.06(+0.08%) |
Apr 21, 2017 | 77.52 | 77.65 | 76.57 | 76.86 | 386,244 | -0.64(-0.82%) |
Apr 20, 2017 | 76.71 | 77.99 | 76.60 | 77.50 | 739,063 | +1.19(+1.56%) |
Apr 19, 2017 | 75.38 | 76.39 | 75.28 | 76.30 | 513,168 | +1.14(+1.51%) |
Apr 18, 2017 | 74.97 | 75.28 | 74.53 | 75.17 | 696,650 | -0.01(-0.01%) |
Apr 17, 2017 | 74.02 | 75.18 | 73.54 | 75.17 | 744,857 | +0.97(+1.30%) |
Apr 13, 2017 | 75.72 | 76.16 | 74.06 | 74.21 | 836,920 | -1.45(-1.91%) |
Apr 12, 2017 | 75.77 | 75.95 | 75.07 | 75.65 | 647,384 | +0.15(+0.20%) |
Apr 11, 2017 | 74.67 | 75.55 | 74.21 | 75.50 | 947,515 | +0.84(+1.13%) |
Apr 10, 2017 | 74.36 | 75.79 | 74.17 | 74.66 | 1,051,028 | +0.40(+0.54%) |
Apr 07, 2017 | 74.70 | 75.36 | 74.22 | 74.26 | 588,678 | -0.60(-0.80%) |
Apr 06, 2017 | 74.57 | 75.42 | 74.48 | 74.86 | 451,662 | +0.78(+1.06%) |
Apr 05, 2017 | 73.96 | 74.94 | 73.80 | 74.07 | 696,407 | -0.01(-0.01%) |
Apr 04, 2017 | 75.38 | 75.96 | 73.80 | 74.08 | 744,894 | -1.65(-2.18%) |
Apr 03, 2017 | 75.50 | 76.41 | 75.46 | 75.73 | 989,660 | +0.23(+0.30%) |
Mar 31, 2017 | 75.25 | 75.75 | 74.73 | 75.50 | 829,864 | -0.03(-0.04%) |
Mar 30, 2017 | 75.73 | 76.05 | 75.23 | 75.54 | 661,678 | -0.83(-1.09%) |
Mar 29, 2017 | 75.58 | 76.67 | 75.41 | 76.37 | 742,744 | +0.80(+1.06%) |
Mar 28, 2017 | 74.64 | 75.65 | 74.36 | 75.57 | 878,768 | +0.92(+1.23%) |
Mar 27, 2017 | 74.51 | 75.49 | 74.21 | 74.65 | 768,797 | -0.75(-0.99%) |
Mar 24, 2017 | 75.51 | 76.15 | 75.07 | 75.40 | 898,021 | -0.07(-0.09%) |
Mar 23, 2017 | 75.47 | 76.08 | 75.10 | 75.47 | 879,090 | +0.43(+0.57%) |
Mar 22, 2017 | 74.63 | 75.08 | 73.46 | 75.04 | 739,076 | +0.00(+0.00%) |
Mar 21, 2017 | 75.52 | 76.13 | 74.36 | 75.04 | 832,367 | -0.03(-0.04%) |
Mar 20, 2017 | 76.51 | 77.11 | 74.85 | 75.07 | 708,258 | -1.57(-2.05%) |
Mar 17, 2017 | 76.56 | 76.91 | 76.20 | 76.65 | 1,079,085 | +0.30(+0.40%) |
Mar 16, 2017 | 75.44 | 76.72 | 75.29 | 76.34 | 1,222,149 | +0.91(+1.20%) |
Mar 15, 2017 | 74.33 | 75.93 | 74.16 | 75.44 | 2,066,555 | +1.14(+1.53%) |
Mar 14, 2017 | 74.91 | 75.42 | 74.27 | 74.30 | 1,283,311 | -0.48(-0.64%) |
Mar 13, 2017 | 74.27 | 74.91 | 73.95 | 74.78 | 1,829,762 | +0.22(+0.29%) |
Mar 10, 2017 | 73.55 | 74.68 | 73.50 | 74.56 | 941,085 | +1.21(+1.65%) |
Mar 09, 2017 | 73.96 | 74.22 | 73.01 | 73.35 | 610,366 | -0.52(-0.71%) |
Mar 08, 2017 | 73.26 | 74.33 | 72.82 | 73.87 | 1,612,021 | +1.18(+1.62%) |
Mar 07, 2017 | 72.99 | 73.44 | 72.25 | 72.69 | 857,032 | -0.57(-0.78%) |
Mar 06, 2017 | 73.12 | 73.48 | 72.70 | 73.26 | 966,689 | +0.24(+0.33%) |
Mar 03, 2017 | 73.96 | 74.23 | 71.97 | 73.02 | 1,064,986 | -1.07(-1.45%) |
Mar 02, 2017 | 73.68 | 74.51 | 72.78 | 74.09 | 1,178,269 | +0.49(+0.66%) |
Mar 01, 2017 | 74.64 | 74.64 | 72.91 | 73.61 | 900,249 | -0.08(-0.10%) |
Feb 28, 2017 | 75.22 | 75.58 | 73.44 | 73.68 | 962,899 | -1.74(-2.31%) |
Feb 27, 2017 | 75.31 | 76.24 | 75.16 | 75.42 | 1,180,830 | +0.04(+0.06%) |
Feb 24, 2017 | 72.72 | 76.19 | 72.72 | 75.38 | 2,232,606 | +2.49(+3.42%) |
Feb 23, 2017 | 76.14 | 76.14 | 72.76 | 72.89 | 4,826,440 | +2.91(+4.16%) |
Feb 22, 2017 | 70.30 | 71.82 | 69.28 | 69.97 | 2,176,767 | -0.33(-0.48%) |
Feb 21, 2017 | 70.36 | 71.38 | 70.14 | 70.31 | 825,995 | +0.22(+0.31%) |
Feb 17, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.67(+0.96%) | |
Feb 16, 2017 | 70.19 | 70.59 | 69.32 | 69.42 | 818,882 | -0.41(-0.59%) |
Feb 15, 2017 | 70.37 | 71.11 | 69.49 | 69.83 | 1,074,892 | -0.36(-0.51%) |
Feb 14, 2017 | 70.18 | 71.97 | 70.02 | 70.19 | 1,333,626 | +0.69(+1.00%) |
Feb 13, 2017 | 69.60 | 70.10 | 69.04 | 69.50 | 848,896 | -0.02(-0.02%) |
Feb 10, 2017 | 68.43 | 70.61 | 68.43 | 69.51 | 1,280,967 | +1.63(+2.40%) |
Feb 09, 2017 | 66.88 | 68.20 | 66.47 | 67.88 | 954,525 | +1.14(+1.71%) |
Feb 08, 2017 | 65.49 | 66.89 | 65.25 | 66.74 | 1,373,638 | +1.17(+1.79%) |
Feb 07, 2017 | 67.20 | 67.41 | 65.27 | 65.57 | 1,096,776 | -1.19(-1.78%) |
Feb 06, 2017 | 66.98 | 68.43 | 66.67 | 66.76 | 1,493,419 | -0.05(-0.08%) |
Feb 03, 2017 | 68.94 | 69.27 | 66.35 | 66.81 | 1,886,186 | -2.22(-3.21%) |
Feb 02, 2017 | 69.18 | 69.55 | 68.24 | 69.03 | 641,500 | -0.21(-0.30%) |
Feb 01, 2017 | 70.41 | 70.41 | 68.56 | 69.24 | 824,278 | -0.88(-1.25%) |
Jan 31, 2017 | 69.08 | 70.31 | 68.01 | 70.12 | 683,759 | +0.27(+0.38%) |
Jan 30, 2017 | 68.82 | 70.11 | 67.70 | 69.85 | 1,113,829 | +1.05(+1.53%) |
Jan 27, 2017 | 72.00 | 72.45 | 68.55 | 68.79 | 1,150,060 | -2.97(-4.14%) |
Jan 26, 2017 | 72.83 | 73.28 | 71.69 | 71.76 | 525,767 | -0.90(-1.23%) |
Jan 25, 2017 | 72.16 | 74.49 | 72.16 | 72.66 | 1,119,898 | +1.43(+2.01%) |
Jan 24, 2017 | 70.59 | 71.61 | 70.59 | 71.23 | 416,050 | +0.44(+0.63%) |
Jan 23, 2017 | 70.41 | 71.42 | 70.14 | 70.79 | 343,846 | -0.03(-0.05%) |
Jan 20, 2017 | 69.97 | 70.84 | 69.79 | 70.82 | 526,018 | +0.64(+0.91%) |
Jan 19, 2017 | 72.07 | 72.67 | 69.96 | 70.18 | 579,409 | -1.82(-2.52%) |
Jan 18, 2017 | 73.67 | 74.70 | 71.32 | 72.00 | 744,124 | -1.74(-2.36%) |
Jan 17, 2017 | 71.42 | 74.53 | 71.28 | 73.74 | 1,428,682 | +2.66(+3.75%) |
Jan 13, 2017 | 71.08 | 71.08 | 71.08 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 70.74 | 71.60 | 70.20 | 71.03 | 586,364 | -0.32(-0.45%) |
Jan 11, 2017 | 72.05 | 72.05 | 70.72 | 71.35 | 678,666 | -0.63(-0.87%) |
Jan 10, 2017 | 71.95 | 72.84 | 71.95 | 71.97 | 636,294 | -0.44(-0.61%) |
Jan 09, 2017 | 71.63 | 72.55 | 71.56 | 72.42 | 567,394 | +0.85(+1.19%) |
Jan 06, 2017 | 72.44 | 72.44 | 70.69 | 71.56 | 1,050,483 | -0.72(-1.00%) |
Jan 05, 2017 | 73.97 | 74.27 | 71.66 | 72.28 | 1,579,270 | -2.65(-3.54%) |
Jan 04, 2017 | 73.39 | 75.04 | 73.39 | 74.94 | 1,020,055 | +2.15(+2.96%) |
Jan 03, 2017 | 73.38 | 73.72 | 72.50 | 72.79 | 703,767 | +0.46(+0.64%) |
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | -1.41(-1.92%) | |
Dec 29, 2016 | 74.72 | 75.08 | 73.51 | 73.74 | 677,476 | -0.97(-1.30%) |
Dec 28, 2016 | 75.34 | 75.64 | 74.46 | 74.71 | 642,746 | -0.44(-0.58%) |
Dec 27, 2016 | 73.23 | 75.83 | 73.23 | 75.15 | 720,036 | +1.91(+2.61%) |
Dec 23, 2016 | 73.24 | 73.24 | 73.24 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.05 | 76.12 | 73.37 | 73.40 | 855,266 | -2.40(-3.17%) |
Dec 21, 2016 | 76.11 | 76.80 | 75.39 | 75.80 | 530,854 | -0.71(-0.93%) |
Dec 20, 2016 | 76.62 | 77.32 | 76.39 | 76.51 | 494,531 | +0.14(+0.19%) |
Dec 19, 2016 | 77.45 | 77.85 | 76.18 | 76.37 | 546,100 | +0.67(+0.88%) |
Dec 16, 2016 | 77.51 | 77.76 | 75.47 | 75.70 | 1,079,122 | -1.59(-2.06%) |
Dec 15, 2016 | 77.72 | 78.27 | 76.70 | 77.29 | 448,537 | +0.12(+0.15%) |
Dec 14, 2016 | 77.49 | 77.99 | 76.82 | 77.17 | 464,659 | -0.19(-0.25%) |
Dec 13, 2016 | 78.18 | 78.66 | 77.28 | 77.37 | 420,955 | -0.54(-0.69%) |
Dec 12, 2016 | 78.37 | 78.66 | 77.43 | 77.90 | 426,592 | -0.94(-1.19%) |
Dec 09, 2016 | 79.12 | 79.38 | 78.71 | 78.84 | 329,445 | +0.15(+0.19%) |
Dec 08, 2016 | 78.54 | 79.23 | 77.71 | 78.69 | 712,285 | +0.85(+1.09%) |
Dec 07, 2016 | 77.27 | 78.28 | 77.01 | 77.84 | 659,253 | +0.07(+0.09%) |
Dec 06, 2016 | 78.18 | 79.24 | 77.27 | 77.78 | 371,749 | -0.03(-0.04%) |
Dec 05, 2016 | 77.29 | 78.43 | 77.29 | 77.81 | 487,838 | +0.87(+1.13%) |
Dec 02, 2016 | 76.80 | 77.83 | 76.70 | 76.94 | 398,351 | -0.15(-0.20%) |
Dec 01, 2016 | 76.75 | 78.98 | 76.75 | 77.09 | 853,157 | +0.66(+0.87%) |
Nov 30, 2016 | 78.87 | 79.39 | 76.37 | 76.43 | 848,171 | -2.80(-3.53%) |
Nov 29, 2016 | 77.86 | 79.29 | 77.48 | 79.22 | 852,323 | +1.90(+2.46%) |
Nov 28, 2016 | 76.93 | 78.44 | 76.82 | 77.32 | 448,863 | +0.08(+0.10%) |
Nov 25, 2016 | 77.40 | 77.75 | 76.87 | 77.25 | 99,583 | +0.23(+0.30%) |
Nov 23, 2016 | 77.01 | 77.01 | 77.01 | 0 | -1.03(-1.32%) | |
Nov 22, 2016 | 76.18 | 78.22 | 76.18 | 78.04 | 773,479 | +1.88(+2.47%) |
Nov 21, 2016 | 75.48 | 76.29 | 75.23 | 76.16 | 588,628 | +0.58(+0.76%) |
Nov 18, 2016 | 77.54 | 77.60 | 75.50 | 75.58 | 567,536 | -2.41(-3.09%) |
Nov 17, 2016 | 77.89 | 78.64 | 77.15 | 77.99 | 886,351 | +1.24(+1.61%) |
Nov 16, 2016 | 77.19 | 77.63 | 76.59 | 76.75 | 884,769 | -0.45(-0.58%) |
Nov 15, 2016 | 77.56 | 77.56 | 76.60 | 77.20 | 681,449 | -0.13(-0.17%) |
Nov 14, 2016 | 74.19 | 78.99 | 74.15 | 77.34 | 1,603,978 | +3.85(+5.24%) |
Nov 11, 2016 | 72.85 | 73.86 | 72.53 | 73.48 | 575,442 | +0.35(+0.48%) |
Nov 10, 2016 | 74.26 | 74.93 | 72.73 | 73.13 | 883,722 | -0.55(-0.75%) |
Nov 09, 2016 | 72.01 | 74.09 | 70.81 | 73.68 | 820,223 | +0.76(+1.04%) |
Nov 08, 2016 | 73.03 | 73.40 | 72.27 | 72.93 | 547,812 | -0.10(-0.14%) |
Nov 07, 2016 | 72.81 | 73.16 | 72.05 | 73.03 | 688,715 | +1.21(+1.68%) |
Nov 04, 2016 | 71.03 | 72.58 | 70.85 | 71.82 | 710,946 | +0.98(+1.39%) |
Nov 03, 2016 | 72.10 | 72.10 | 70.59 | 70.83 | 526,636 | -1.06(-1.47%) |
Nov 02, 2016 | 71.03 | 72.55 | 70.97 | 71.89 | 745,977 | +0.38(+0.54%) |
Nov 01, 2016 | 71.97 | 72.37 | 70.87 | 71.51 | 545,515 | -0.52(-0.72%) |
Oct 31, 2016 | 72.17 | 72.17 | 70.86 | 72.02 | 860,881 | +0.13(+0.19%) |
Oct 28, 2016 | 73.35 | 74.19 | 71.75 | 71.89 | 1,630,885 | -1.75(-2.38%) |
Oct 27, 2016 | 72.87 | 76.80 | 72.53 | 73.64 | 3,229,005 | +2.89(+4.08%) |
Oct 26, 2016 | 70.33 | 71.85 | 70.12 | 70.76 | 1,242,661 | -0.15(-0.21%) |
Oct 25, 2016 | 71.03 | 71.26 | 70.59 | 70.91 | 999,787 | -0.94(-1.31%) |
Oct 24, 2016 | 72.62 | 72.67 | 70.56 | 71.85 | 777,106 | +0.13(+0.19%) |
Oct 21, 2016 | 71.27 | 71.82 | 70.72 | 71.72 | 695,647 | +0.00(+0.00%) |
Oct 20, 2016 | 72.05 | 72.46 | 70.47 | 71.72 | 856,566 | -0.35(-0.49%) |
Oct 19, 2016 | 71.95 | 72.28 | 71.47 | 72.07 | 864,931 | +0.39(+0.55%) |
Oct 18, 2016 | 71.94 | 72.02 | 71.49 | 71.67 | 783,492 | +0.10(+0.14%) |
Oct 17, 2016 | 72.66 | 72.70 | 71.45 | 71.57 | 843,699 | -1.01(-1.39%) |
Oct 14, 2016 | 73.19 | 73.63 | 72.33 | 72.58 | 635,256 | -0.23(-0.32%) |
Oct 13, 2016 | 72.87 | 73.32 | 72.43 | 72.82 | 673,353 | -0.43(-0.58%) |
Oct 12, 2016 | 72.75 | 73.58 | 72.42 | 73.24 | 1,003,701 | +0.68(+0.93%) |
Oct 11, 2016 | 73.89 | 74.49 | 72.54 | 72.57 | 762,801 | -1.19(-1.62%) |
Oct 10, 2016 | 73.67 | 74.84 | 73.53 | 73.76 | 544,736 | +0.09(+0.12%) |
Oct 07, 2016 | 74.19 | 74.56 | 73.36 | 73.67 | 630,329 | -0.28(-0.37%) |
Oct 06, 2016 | 73.58 | 74.04 | 73.14 | 73.94 | 997,388 | +0.18(+0.24%) |
Oct 05, 2016 | 73.31 | 74.59 | 73.23 | 73.77 | 997,695 | +0.50(+0.68%) |
Oct 04, 2016 | 73.13 | 73.51 | 72.53 | 73.27 | 658,537 | +0.18(+0.24%) |
Oct 03, 2016 | 72.38 | 73.52 | 72.06 | 73.09 | 1,030,114 | +0.76(+1.05%) |
Sep 30, 2016 | 73.41 | 73.56 | 72.29 | 72.33 | 1,131,096 | -0.52(-0.71%) |
Sep 29, 2016 | 72.99 | 73.79 | 72.05 | 72.85 | 1,226,951 | -0.69(-0.94%) |
Sep 28, 2016 | 75.17 | 75.24 | 73.13 | 73.54 | 1,200,893 | -1.43(-1.90%) |
Sep 27, 2016 | 76.16 | 76.52 | 73.18 | 74.97 | 2,784,136 | -2.92(-3.75%) |
Sep 26, 2016 | 78.62 | 78.86 | 77.80 | 77.89 | 791,033 | -1.06(-1.34%) |
Sep 23, 2016 | 78.36 | 79.56 | 78.21 | 78.95 | 746,309 | +0.58(+0.75%) |
Sep 22, 2016 | 80.13 | 80.66 | 78.36 | 78.36 | 1,348,509 | -1.43(-1.80%) |
Sep 21, 2016 | 80.12 | 80.17 | 79.19 | 79.80 | 1,216,153 | -0.31(-0.39%) |
Sep 20, 2016 | 81.62 | 81.62 | 80.07 | 80.11 | 705,793 | -1.28(-1.57%) |
Sep 19, 2016 | 80.82 | 82.49 | 80.82 | 81.38 | 554,431 | +0.20(+0.25%) |
Sep 16, 2016 | 80.98 | 81.52 | 80.74 | 81.18 | 885,208 | +0.11(+0.13%) |
Sep 15, 2016 | 79.54 | 81.28 | 79.40 | 81.08 | 655,067 | +1.08(+1.35%) |
Sep 14, 2016 | 79.50 | 80.77 | 79.39 | 80.00 | 728,623 | +0.63(+0.80%) |
Sep 13, 2016 | 80.67 | 81.12 | 79.23 | 79.37 | 584,735 | -1.65(-2.04%) |
Sep 12, 2016 | 78.41 | 81.40 | 78.12 | 81.02 | 1,054,076 | +2.00(+2.53%) |
Sep 09, 2016 | 80.15 | 80.22 | 79.02 | 79.02 | 1,108,270 | -1.59(-1.98%) |
Sep 08, 2016 | 80.63 | 81.53 | 80.47 | 80.61 | 761,401 | -0.47(-0.58%) |
Sep 07, 2016 | 78.69 | 81.10 | 78.08 | 81.08 | 1,008,172 | +2.96(+3.79%) |
Sep 06, 2016 | 79.40 | 79.67 | 77.08 | 78.11 | 1,008,436 | -1.23(-1.56%) |
Sep 02, 2016 | 79.94 | 79.35 | 79.35 | 79.35 | 405,299 | -0.60(-0.75%) |
Sep 01, 2016 | 79.58 | 79.95 | 78.93 | 79.95 | 677,944 | +0.46(+0.58%) |
Aug 31, 2016 | 79.57 | 80.18 | 78.47 | 79.49 | 565,302 | -0.20(-0.25%) |
Aug 30, 2016 | 81.27 | 81.27 | 79.38 | 79.69 | 612,353 | -1.58(-1.95%) |
Aug 29, 2016 | 80.74 | 82.06 | 80.74 | 81.28 | 512,206 | +0.58(+0.72%) |
Aug 26, 2016 | 81.59 | 81.73 | 80.24 | 80.69 | 713,945 | -0.69(-0.85%) |
Aug 25, 2016 | 82.25 | 82.48 | 81.16 | 81.38 | 441,312 | -1.21(-1.47%) |
Aug 24, 2016 | 83.42 | 83.64 | 82.22 | 82.60 | 395,830 | -0.91(-1.10%) |
Aug 23, 2016 | 82.54 | 83.55 | 82.04 | 83.51 | 602,398 | +1.34(+1.63%) |
Aug 22, 2016 | 83.00 | 83.23 | 81.59 | 82.17 | 644,466 | -0.72(-0.86%) |
Aug 19, 2016 | 82.61 | 83.33 | 82.18 | 82.89 | 480,480 | +0.37(+0.45%) |
Aug 18, 2016 | 82.44 | 82.96 | 81.84 | 82.52 | 1,167,615 | +0.22(+0.27%) |
Aug 17, 2016 | 83.57 | 84.07 | 81.71 | 82.29 | 1,439,341 | -1.50(-1.80%) |
Aug 16, 2016 | 84.52 | 84.65 | 83.80 | 83.80 | 489,447 | -0.96(-1.14%) |
Aug 15, 2016 | 85.35 | 85.90 | 84.58 | 84.76 | 422,334 | -0.37(-0.44%) |
Aug 12, 2016 | 85.63 | 85.69 | 84.65 | 85.13 | 887,858 | -0.56(-0.65%) |
Aug 11, 2016 | 85.32 | 86.06 | 84.24 | 85.69 | 1,171,126 | +1.74(+2.07%) |
Aug 10, 2016 | 83.48 | 84.37 | 82.86 | 83.95 | 889,076 | +0.81(+0.98%) |
Aug 09, 2016 | 83.97 | 84.59 | 82.98 | 83.14 | 862,084 | -1.02(-1.22%) |
Aug 08, 2016 | 84.92 | 85.61 | 83.78 | 84.16 | 973,936 | +0.42(+0.51%) |
Aug 05, 2016 | 82.86 | 83.95 | 82.23 | 83.74 | 690,696 | +1.57(+1.91%) |
Aug 04, 2016 | 82.32 | 83.01 | 81.58 | 82.17 | 900,841 | -0.22(-0.26%) |
Aug 03, 2016 | 80.52 | 82.54 | 79.23 | 82.38 | 1,048,307 | +0.79(+0.97%) |
Aug 02, 2016 | 83.29 | 83.39 | 81.43 | 81.59 | 838,626 | -2.29(-2.73%) |