Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.40 | 84.00 | 82.14 | 83.87 | 981,532 | +1.96(+2.40%) |
Aug 30, 2017 | 83.76 | 83.76 | 81.59 | 81.91 | 1,847,710 | -2.12(-2.52%) |
Aug 29, 2017 | 83.81 | 84.15 | 83.37 | 84.03 | 468,545 | -0.30(-0.36%) |
Aug 28, 2017 | 84.92 | 85.01 | 83.71 | 84.33 | 587,660 | -0.39(-0.46%) |
Aug 25, 2017 | 85.42 | 85.45 | 84.70 | 84.72 | 1,060,515 | -0.54(-0.63%) |
Aug 24, 2017 | 84.98 | 85.46 | 84.18 | 85.26 | 723,728 | +0.52(+0.61%) |
Aug 23, 2017 | 83.83 | 84.77 | 83.52 | 84.74 | 754,762 | +0.54(+0.64%) |
Aug 22, 2017 | 83.86 | 84.31 | 83.58 | 84.20 | 551,574 | +0.62(+0.74%) |
Aug 21, 2017 | 82.87 | 83.74 | 82.87 | 83.58 | 608,978 | +0.79(+0.95%) |
Aug 18, 2017 | 83.51 | 83.52 | 82.40 | 82.79 | 1,278,890 | -0.71(-0.85%) |
Aug 17, 2017 | 84.60 | 85.03 | 83.45 | 83.50 | 603,198 | -1.36(-1.60%) |
Aug 16, 2017 | 85.11 | 85.33 | 84.51 | 84.86 | 912,589 | +0.16(+0.18%) |
Aug 15, 2017 | 84.67 | 85.51 | 84.38 | 84.70 | 947,305 | +0.33(+0.39%) |
Aug 14, 2017 | 83.97 | 84.76 | 83.97 | 84.38 | 685,953 | +0.77(+0.92%) |
Aug 11, 2017 | 82.35 | 83.99 | 82.35 | 83.61 | 907,489 | +0.49(+0.59%) |
Aug 10, 2017 | 83.96 | 84.25 | 82.80 | 83.11 | 1,206,437 | -1.34(-1.59%) |
Aug 09, 2017 | 84.93 | 85.76 | 84.31 | 84.45 | 1,155,867 | -0.69(-0.81%) |
Aug 08, 2017 | 85.42 | 85.68 | 84.73 | 85.14 | 965,792 | -0.25(-0.29%) |
Aug 07, 2017 | 84.50 | 85.90 | 84.50 | 85.40 | 959,588 | +0.99(+1.17%) |
Aug 04, 2017 | 83.95 | 84.64 | 83.85 | 84.41 | 737,741 | +0.70(+0.84%) |
Aug 03, 2017 | 83.68 | 84.27 | 83.42 | 83.71 | 1,167,469 | +0.02(+0.02%) |
Aug 02, 2017 | 82.83 | 84.13 | 82.73 | 83.69 | 919,719 | +0.60(+0.72%) |
Aug 01, 2017 | 83.41 | 83.67 | 82.61 | 83.10 | 1,115,521 | -0.04(-0.05%) |
Jul 31, 2017 | 82.17 | 83.37 | 81.98 | 83.14 | 1,570,214 | +1.37(+1.68%) |
Jul 28, 2017 | 80.66 | 82.04 | 80.10 | 81.76 | 1,493,958 | +1.05(+1.31%) |
Jul 27, 2017 | 81.93 | 81.93 | 80.35 | 80.71 | 677,467 | -1.19(-1.46%) |
Jul 26, 2017 | 82.95 | 83.49 | 78.80 | 81.90 | 2,807,938 | -0.91(-1.10%) |
Jul 25, 2017 | 82.81 | 84.09 | 81.73 | 82.81 | 1,563,221 | -1.29(-1.53%) |
Jul 24, 2017 | 84.02 | 84.66 | 83.43 | 84.10 | 893,188 | +0.08(+0.09%) |
Jul 21, 2017 | 84.44 | 85.06 | 83.59 | 84.02 | 852,532 | -0.55(-0.65%) |
Jul 20, 2017 | 85.86 | 85.86 | 84.34 | 84.57 | 975,375 | -1.28(-1.49%) |
Jul 19, 2017 | 85.49 | 85.95 | 84.92 | 85.86 | 983,387 | +0.77(+0.91%) |
Jul 18, 2017 | 85.43 | 86.01 | 84.79 | 85.08 | 1,018,175 | +0.03(+0.03%) |
Jul 17, 2017 | 85.09 | 85.28 | 84.60 | 85.06 | 904,020 | +0.15(+0.18%) |
Jul 14, 2017 | 84.24 | 85.21 | 84.17 | 84.90 | 751,954 | +0.76(+0.90%) |
Jul 13, 2017 | 84.08 | 84.53 | 83.54 | 84.14 | 700,742 | +0.01(+0.01%) |
Jul 12, 2017 | 83.48 | 84.18 | 83.24 | 84.14 | 691,592 | +1.20(+1.45%) |
Jul 11, 2017 | 82.92 | 83.60 | 82.66 | 82.93 | 1,312,489 | +0.21(+0.25%) |
Jul 10, 2017 | 82.20 | 82.90 | 82.00 | 82.72 | 711,784 | +0.01(+0.01%) |
Jul 07, 2017 | 81.80 | 83.09 | 81.30 | 82.72 | 673,616 | +0.92(+1.13%) |
Jul 06, 2017 | 82.20 | 81.67 | 81.80 | 781,486 | +0.13(+0.16%) | |
Jul 05, 2017 | 82.67 | 82.83 | 81.24 | 81.67 | 757,386 | -1.10(-1.33%) |
Jul 03, 2017 | 82.34 | 83.09 | 82.21 | 82.77 | 571,396 | +1.08(+1.33%) |
Jun 30, 2017 | 80.99 | 82.06 | 80.67 | 81.68 | 949,703 | +1.16(+1.44%) |
Jun 29, 2017 | 80.67 | 81.19 | 80.00 | 80.52 | 696,114 | +0.15(+0.18%) |
Jun 28, 2017 | 80.50 | 80.92 | 80.00 | 80.38 | 1,215,611 | +0.53(+0.67%) |
Jun 27, 2017 | 81.49 | 81.49 | 79.55 | 79.84 | 891,814 | -0.83(-1.02%) |
Jun 26, 2017 | 80.89 | 81.27 | 80.28 | 80.67 | 619,998 | +0.17(+0.21%) |
Jun 23, 2017 | 81.01 | 81.14 | 80.05 | 80.50 | 2,709,923 | -0.21(-0.26%) |
Jun 22, 2017 | 81.46 | 81.73 | 80.56 | 80.70 | 1,051,695 | -0.59(-0.73%) |
Jun 21, 2017 | 81.36 | 81.58 | 80.89 | 81.30 | 1,383,251 | +0.13(+0.16%) |
Jun 20, 2017 | 81.86 | 82.36 | 80.68 | 81.17 | 1,304,547 | -1.11(-1.35%) |
Jun 19, 2017 | 80.01 | 83.43 | 79.76 | 82.28 | 2,491,332 | +4.40(+5.65%) |
Jun 16, 2017 | 77.52 | 77.97 | 76.78 | 77.88 | 945,169 | +0.37(+0.48%) |
Jun 15, 2017 | 76.93 | 78.04 | 76.65 | 77.51 | 1,079,915 | +0.04(+0.06%) |
Jun 14, 2017 | 78.29 | 78.29 | 76.96 | 77.47 | 564,672 | -0.60(-0.77%) |
Jun 13, 2017 | 77.14 | 78.15 | 77.11 | 78.07 | 799,146 | +1.08(+1.40%) |
Jun 12, 2017 | 77.42 | 78.23 | 76.64 | 76.99 | 813,450 | -0.54(-0.70%) |
Jun 09, 2017 | 76.12 | 77.60 | 76.05 | 77.54 | 913,235 | +1.67(+2.20%) |
Jun 08, 2017 | 75.76 | 76.54 | 75.57 | 75.87 | 912,655 | -0.07(-0.09%) |
Jun 07, 2017 | 75.62 | 76.19 | 75.34 | 75.94 | 938,500 | +0.22(+0.30%) |
Jun 06, 2017 | 74.50 | 76.26 | 73.78 | 75.71 | 925,286 | +1.00(+1.34%) |
Jun 05, 2017 | 75.82 | 75.97 | 74.43 | 74.71 | 2,505,428 | -1.03(-1.36%) |
Jun 02, 2017 | 75.47 | 75.83 | 74.93 | 75.75 | 1,118,799 | +0.23(+0.31%) |
Jun 01, 2017 | 74.85 | 76.38 | 74.85 | 75.51 | 1,639,966 | +1.05(+1.41%) |
May 31, 2017 | 74.36 | 74.83 | 73.17 | 74.46 | 1,743,380 | +0.00(+0.00%) |
May 30, 2017 | 74.94 | 75.14 | 74.30 | 74.46 | 1,095,941 | -0.48(-0.64%) |
May 26, 2017 | 74.85 | 75.13 | 74.33 | 74.95 | 619,027 | -0.17(-0.23%) |
May 25, 2017 | 75.57 | 75.90 | 74.54 | 75.12 | 758,642 | -0.24(-0.32%) |
May 24, 2017 | 75.32 | 76.11 | 74.99 | 75.36 | 1,305,448 | +0.34(+0.45%) |
May 23, 2017 | 73.74 | 75.12 | 73.26 | 75.02 | 1,636,919 | +1.69(+2.31%) |
May 22, 2017 | 75.68 | 75.68 | 72.73 | 73.33 | 902,223 | +0.69(+0.95%) |
May 19, 2017 | 72.60 | 73.72 | 72.46 | 72.64 | 802,865 | +0.55(+0.76%) |
May 18, 2017 | 72.13 | 72.64 | 71.70 | 72.09 | 868,430 | -0.08(-0.11%) |
May 17, 2017 | 74.49 | 74.52 | 72.15 | 72.17 | 945,664 | -3.20(-4.25%) |
May 16, 2017 | 74.82 | 75.69 | 74.27 | 75.37 | 917,518 | +0.84(+1.13%) |
May 15, 2017 | 74.08 | 75.23 | 73.80 | 74.52 | 827,646 | +1.12(+1.52%) |
May 12, 2017 | 74.01 | 74.29 | 73.18 | 73.41 | 698,578 | -0.59(-0.79%) |
May 11, 2017 | 74.22 | 74.55 | 73.53 | 73.99 | 692,724 | -0.46(-0.62%) |
May 10, 2017 | 74.66 | 75.20 | 74.39 | 74.46 | 750,546 | -0.09(-0.13%) |
May 09, 2017 | 74.33 | 74.81 | 73.87 | 74.55 | 969,498 | +0.40(+0.55%) |
May 08, 2017 | 74.41 | 74.60 | 73.66 | 74.15 | 1,228,994 | -0.19(-0.25%) |
May 05, 2017 | 73.56 | 74.43 | 73.56 | 74.34 | 926,306 | +0.94(+1.28%) |
May 04, 2017 | 73.24 | 73.58 | 72.77 | 73.40 | 1,713,828 | -0.28(-0.37%) |
May 03, 2017 | 74.51 | 74.95 | 73.65 | 73.67 | 1,187,254 | -1.20(-1.60%) |
May 02, 2017 | 75.31 | 76.06 | 74.56 | 74.87 | 1,431,948 | -0.56(-0.74%) |
May 01, 2017 | 74.83 | 75.76 | 74.65 | 75.43 | 1,065,224 | +0.54(+0.72%) |
Apr 28, 2017 | 75.51 | 75.90 | 74.65 | 74.89 | 1,658,679 | -0.75(-0.99%) |
Apr 27, 2017 | 75.94 | 76.26 | 75.34 | 75.63 | 896,550 | -0.19(-0.25%) |
Apr 26, 2017 | 76.23 | 76.68 | 75.81 | 75.82 | 1,184,398 | -0.44(-0.58%) |
Apr 25, 2017 | 76.98 | 77.36 | 76.27 | 76.27 | 1,243,976 | -0.16(-0.21%) |
Apr 24, 2017 | 76.71 | 77.03 | 76.23 | 76.43 | 1,298,569 | +0.77(+1.02%) |
Apr 21, 2017 | 76.56 | 77.46 | 75.65 | 75.66 | 1,371,171 | -0.94(-1.23%) |
Apr 20, 2017 | 75.49 | 77.30 | 75.49 | 76.60 | 1,471,681 | +1.47(+1.96%) |
Apr 19, 2017 | 76.46 | 76.91 | 74.52 | 75.13 | 2,269,581 | -1.13(-1.48%) |
Apr 18, 2017 | 76.41 | 77.84 | 74.24 | 76.26 | 2,625,921 | -1.20(-1.55%) |
Apr 17, 2017 | 76.17 | 77.68 | 75.94 | 77.46 | 2,109,361 | +1.15(+1.50%) |
Apr 13, 2017 | 77.46 | 78.09 | 76.17 | 76.31 | 1,194,942 | -1.24(-1.60%) |
Apr 12, 2017 | 79.44 | 79.44 | 77.44 | 77.55 | 973,608 | -1.44(-1.82%) |
Apr 11, 2017 | 78.96 | 79.20 | 78.10 | 78.99 | 704,883 | -0.02(-0.02%) |
Apr 10, 2017 | 78.91 | 79.50 | 78.79 | 79.01 | 762,311 | +0.08(+0.10%) |
Apr 07, 2017 | 78.25 | 79.26 | 77.90 | 78.93 | 895,778 | +0.59(+0.75%) |
Apr 06, 2017 | 78.27 | 78.92 | 77.64 | 78.34 | 1,094,739 | +0.06(+0.08%) |
Apr 05, 2017 | 79.04 | 79.65 | 78.11 | 78.28 | 1,746,308 | -0.24(-0.31%) |
Apr 04, 2017 | 77.19 | 78.67 | 77.18 | 78.52 | 1,429,613 | +1.71(+2.23%) |
Apr 03, 2017 | 77.26 | 77.67 | 76.12 | 76.81 | 1,043,506 | -0.09(-0.12%) |
Mar 31, 2017 | 76.56 | 77.48 | 76.45 | 76.90 | 1,121,559 | -0.03(-0.04%) |
Mar 30, 2017 | 76.09 | 77.54 | 76.00 | 76.94 | 1,471,503 | +1.06(+1.40%) |
Mar 29, 2017 | 77.00 | 77.06 | 75.58 | 75.88 | 2,236,872 | -1.09(-1.41%) |
Mar 28, 2017 | 77.21 | 78.07 | 76.90 | 76.96 | 2,336,575 | -0.03(-0.03%) |
Mar 27, 2017 | 75.46 | 77.14 | 75.35 | 76.99 | 764,346 | +0.41(+0.54%) |
Mar 24, 2017 | 77.25 | 77.55 | 76.23 | 76.58 | 851,129 | -0.71(-0.92%) |
Mar 23, 2017 | 76.92 | 77.83 | 75.77 | 77.29 | 1,127,205 | +0.14(+0.18%) |
Mar 22, 2017 | 76.64 | 77.16 | 75.90 | 77.15 | 1,462,250 | +0.58(+0.76%) |
Mar 21, 2017 | 78.81 | 78.98 | 76.37 | 76.57 | 798,331 | -1.99(-2.53%) |
Mar 20, 2017 | 78.69 | 78.79 | 77.90 | 78.55 | 592,408 | -0.14(-0.17%) |
Mar 17, 2017 | 78.75 | 78.94 | 78.14 | 78.69 | 1,204,956 | +0.38(+0.48%) |
Mar 16, 2017 | 79.64 | 79.64 | 77.96 | 78.31 | 655,371 | -0.82(-1.04%) |
Mar 15, 2017 | 78.33 | 79.38 | 78.25 | 79.14 | 844,897 | +1.45(+1.87%) |
Mar 14, 2017 | 77.26 | 78.36 | 77.26 | 77.68 | 766,833 | -0.71(-0.91%) |
Mar 13, 2017 | 77.50 | 78.43 | 77.37 | 78.39 | 953,599 | +0.81(+1.05%) |
Mar 10, 2017 | 76.77 | 78.10 | 76.73 | 77.58 | 1,293,197 | +1.35(+1.77%) |
Mar 09, 2017 | 76.09 | 76.80 | 75.92 | 76.23 | 763,951 | +0.07(+0.09%) |
Mar 08, 2017 | 77.18 | 77.66 | 76.12 | 76.16 | 1,139,909 | -1.07(-1.39%) |
Mar 07, 2017 | 77.05 | 77.66 | 76.96 | 77.23 | 917,471 | +0.05(+0.07%) |
Mar 06, 2017 | 76.57 | 77.38 | 76.51 | 77.18 | 792,769 | +0.15(+0.20%) |
Mar 03, 2017 | 75.81 | 77.17 | 75.81 | 77.02 | 1,017,148 | +1.14(+1.50%) |
Mar 02, 2017 | 77.10 | 77.46 | 75.75 | 75.88 | 995,614 | -1.39(-1.79%) |
Mar 01, 2017 | 77.16 | 78.27 | 77.12 | 77.27 | 1,087,928 | +0.95(+1.24%) |
Feb 28, 2017 | 75.87 | 76.55 | 75.54 | 76.32 | 1,019,223 | +0.46(+0.61%) |
Feb 27, 2017 | 76.11 | 76.17 | 75.59 | 75.86 | 883,155 | -0.14(-0.18%) |
Feb 24, 2017 | 75.97 | 76.67 | 75.57 | 76.00 | 1,049,535 | -0.75(-0.98%) |
Feb 23, 2017 | 77.35 | 78.03 | 76.26 | 76.75 | 724,808 | -0.54(-0.70%) |
Feb 22, 2017 | 76.56 | 77.48 | 76.49 | 77.29 | 841,480 | +0.23(+0.30%) |
Feb 21, 2017 | 76.88 | 77.61 | 76.65 | 77.06 | 926,840 | +0.33(+0.44%) |
Feb 17, 2017 | 76.72 | 76.72 | 76.72 | 0 | +0.52(+0.69%) | |
Feb 16, 2017 | 75.87 | 76.98 | 75.87 | 76.20 | 957,880 | +0.30(+0.39%) |
Feb 15, 2017 | 75.53 | 75.92 | 74.87 | 75.90 | 1,159,113 | +0.56(+0.75%) |
Feb 14, 2017 | 74.79 | 75.42 | 74.65 | 75.34 | 1,203,880 | -0.03(-0.05%) |
Feb 13, 2017 | 75.34 | 75.68 | 74.80 | 75.37 | 1,107,890 | +0.14(+0.18%) |
Feb 10, 2017 | 75.40 | 75.59 | 74.73 | 75.24 | 1,039,728 | +0.34(+0.46%) |
Feb 09, 2017 | 74.88 | 75.32 | 74.43 | 74.90 | 886,011 | +0.17(+0.23%) |
Feb 08, 2017 | 74.76 | 75.07 | 74.10 | 74.72 | 936,195 | -0.13(-0.17%) |
Feb 07, 2017 | 74.38 | 75.19 | 74.38 | 74.85 | 1,897,601 | -0.20(-0.27%) |
Feb 06, 2017 | 73.58 | 75.22 | 73.38 | 75.06 | 2,394,685 | +1.24(+1.69%) |
Feb 03, 2017 | 75.01 | 75.23 | 73.74 | 73.81 | 1,362,095 | -0.95(-1.27%) |
Feb 02, 2017 | 73.93 | 75.79 | 73.92 | 74.76 | 2,154,930 | +1.46(+1.99%) |
Feb 01, 2017 | 71.80 | 73.61 | 71.17 | 73.30 | 1,745,518 | +1.36(+1.88%) |
Jan 31, 2017 | 71.79 | 72.27 | 71.31 | 71.95 | 2,017,991 | +0.24(+0.33%) |
Jan 30, 2017 | 72.09 | 72.14 | 70.91 | 71.71 | 882,508 | -0.84(-1.15%) |
Jan 27, 2017 | 73.14 | 73.41 | 71.95 | 72.54 | 1,164,315 | -1.45(-1.96%) |
Jan 26, 2017 | 73.84 | 74.69 | 73.38 | 73.99 | 857,300 | +0.20(+0.28%) |
Jan 25, 2017 | 73.06 | 73.89 | 72.70 | 73.79 | 932,560 | +0.77(+1.05%) |
Jan 24, 2017 | 71.92 | 73.04 | 71.68 | 73.02 | 937,095 | +1.53(+2.13%) |
Jan 23, 2017 | 70.31 | 71.65 | 70.19 | 71.49 | 999,275 | +0.98(+1.39%) |
Jan 20, 2017 | 70.43 | 70.93 | 69.80 | 70.51 | 528,241 | +0.43(+0.62%) |
Jan 19, 2017 | 70.60 | 70.99 | 69.64 | 70.08 | 1,014,406 | -0.30(-0.42%) |
Jan 18, 2017 | 69.58 | 70.44 | 69.27 | 70.38 | 1,129,108 | +0.92(+1.33%) |
Jan 17, 2017 | 69.82 | 69.90 | 69.06 | 69.46 | 500,920 | -0.89(-1.26%) |
Jan 13, 2017 | 70.34 | 70.34 | 70.34 | 0 | -0.66(-0.92%) | |
Jan 12, 2017 | 70.55 | 71.12 | 69.75 | 71.00 | 769,369 | +0.26(+0.36%) |
Jan 11, 2017 | 69.40 | 70.82 | 69.40 | 70.74 | 884,833 | +1.42(+2.04%) |
Jan 10, 2017 | 69.07 | 70.33 | 68.65 | 69.33 | 835,990 | +0.66(+0.96%) |
Jan 09, 2017 | 68.83 | 69.39 | 68.30 | 68.67 | 679,507 | -0.40(-0.58%) |
Jan 06, 2017 | 68.90 | 69.23 | 68.28 | 69.07 | 622,632 | +0.24(+0.35%) |
Jan 05, 2017 | 68.53 | 69.80 | 68.25 | 68.83 | 881,088 | -0.06(-0.09%) |
Jan 04, 2017 | 68.06 | 68.89 | 67.69 | 68.89 | 786,082 | +1.12(+1.65%) |
Jan 03, 2017 | 67.70 | 68.81 | 66.81 | 67.78 | 666,361 | +0.66(+0.98%) |
Dec 30, 2016 | 67.12 | 67.12 | 67.12 | 0 | -0.46(-0.68%) | |
Dec 29, 2016 | 67.64 | 68.00 | 67.31 | 67.58 | 334,954 | +0.10(+0.15%) |
Dec 28, 2016 | 69.00 | 69.00 | 67.40 | 67.48 | 465,599 | -1.20(-1.75%) |
Dec 27, 2016 | 68.86 | 69.17 | 68.48 | 68.68 | 300,765 | -0.09(-0.14%) |
Dec 23, 2016 | 68.77 | 68.77 | 68.77 | 0 | +0.34(+0.50%) | |
Dec 22, 2016 | 69.41 | 69.61 | 68.34 | 68.43 | 733,544 | -0.87(-1.25%) |
Dec 21, 2016 | 70.06 | 70.06 | 69.18 | 69.30 | 523,903 | -0.64(-0.91%) |
Dec 20, 2016 | 69.93 | 70.04 | 69.37 | 69.94 | 531,212 | +0.14(+0.21%) |
Dec 19, 2016 | 69.35 | 69.81 | 69.11 | 69.80 | 682,716 | +0.20(+0.28%) |
Dec 16, 2016 | 70.46 | 70.75 | 69.24 | 69.60 | 1,561,969 | -1.07(-1.51%) |
Dec 15, 2016 | 69.55 | 71.37 | 69.52 | 70.67 | 1,118,150 | +0.99(+1.42%) |
Dec 14, 2016 | 70.75 | 71.47 | 69.62 | 69.68 | 1,122,015 | -1.33(-1.87%) |
Dec 13, 2016 | 71.95 | 72.43 | 70.73 | 71.01 | 626,746 | +0.17(+0.24%) |
Dec 12, 2016 | 70.71 | 71.26 | 70.36 | 70.84 | 734,974 | +0.27(+0.39%) |
Dec 09, 2016 | 70.82 | 71.17 | 70.04 | 70.56 | 976,697 | -0.37(-0.52%) |
Dec 08, 2016 | 69.98 | 71.15 | 69.90 | 70.93 | 1,109,216 | +1.35(+1.94%) |
Dec 07, 2016 | 68.07 | 69.59 | 67.93 | 69.58 | 1,873,974 | +0.84(+1.21%) |
Dec 06, 2016 | 68.37 | 68.90 | 68.01 | 68.75 | 1,086,638 | +0.24(+0.35%) |
Dec 05, 2016 | 67.86 | 68.59 | 67.61 | 68.51 | 718,308 | +1.08(+1.61%) |
Dec 02, 2016 | 67.27 | 67.74 | 66.92 | 67.43 | 896,461 | +0.26(+0.38%) |
Dec 01, 2016 | 68.25 | 68.45 | 67.11 | 67.17 | 1,359,522 | -0.44(-0.66%) |
Nov 30, 2016 | 67.56 | 68.25 | 67.14 | 67.62 | 1,658,024 | +1.84(+2.80%) |
Nov 29, 2016 | 64.96 | 66.27 | 64.96 | 65.77 | 946,899 | +0.48(+0.73%) |
Nov 28, 2016 | 65.59 | 66.14 | 64.61 | 65.30 | 1,758,666 | -0.59(-0.89%) |
Nov 25, 2016 | 66.93 | 67.00 | 65.60 | 65.89 | 656,645 | -1.19(-1.78%) |
Nov 23, 2016 | 67.08 | 67.08 | 67.08 | 0 | +0.47(+0.70%) | |
Nov 22, 2016 | 67.09 | 67.11 | 66.23 | 66.61 | 951,780 | -0.15(-0.23%) |
Nov 21, 2016 | 67.12 | 67.25 | 66.72 | 66.76 | 823,890 | +0.18(+0.27%) |
Nov 18, 2016 | 66.88 | 67.20 | 66.52 | 66.58 | 725,934 | -0.48(-0.71%) |
Nov 17, 2016 | 67.40 | 67.60 | 66.78 | 67.06 | 1,235,589 | -0.03(-0.05%) |
Nov 16, 2016 | 66.63 | 67.38 | 66.51 | 67.10 | 1,361,713 | +0.03(+0.04%) |
Nov 15, 2016 | 66.75 | 67.42 | 66.33 | 67.07 | 1,249,921 | +0.16(+0.24%) |
Nov 14, 2016 | 65.69 | 67.08 | 65.69 | 66.91 | 2,178,630 | +1.29(+1.96%) |
Nov 11, 2016 | 64.70 | 65.71 | 64.64 | 65.62 | 1,079,197 | +0.59(+0.90%) |
Nov 10, 2016 | 64.60 | 66.06 | 64.60 | 65.03 | 1,379,818 | +0.59(+0.91%) |
Nov 09, 2016 | 61.32 | 64.67 | 61.32 | 64.44 | 1,427,019 | +2.28(+3.68%) |
Nov 08, 2016 | 62.36 | 62.63 | 61.16 | 62.16 | 754,914 | -0.28(-0.45%) |
Nov 07, 2016 | 62.40 | 62.65 | 61.87 | 62.44 | 771,435 | +1.01(+1.64%) |
Nov 04, 2016 | 61.15 | 62.11 | 60.73 | 61.44 | 793,172 | +0.20(+0.32%) |
Nov 03, 2016 | 61.31 | 61.90 | 61.19 | 61.24 | 696,914 | +0.02(+0.03%) |
Nov 02, 2016 | 61.49 | 62.07 | 61.22 | 61.22 | 961,755 | -0.51(-0.83%) |
Nov 01, 2016 | 62.49 | 63.14 | 61.26 | 61.73 | 1,256,379 | -0.43(-0.69%) |
Oct 31, 2016 | 61.90 | 62.36 | 61.84 | 62.16 | 1,329,065 | +0.51(+0.83%) |
Oct 28, 2016 | 61.15 | 62.23 | 61.15 | 61.65 | 1,610,117 | +0.52(+0.85%) |
Oct 27, 2016 | 60.85 | 61.23 | 60.22 | 61.13 | 1,251,599 | +0.77(+1.27%) |
Oct 26, 2016 | 60.43 | 60.82 | 60.13 | 60.36 | 972,353 | -0.51(-0.84%) |
Oct 25, 2016 | 60.86 | 61.37 | 60.50 | 60.87 | 1,274,760 | +0.02(+0.03%) |
Oct 24, 2016 | 60.23 | 61.01 | 60.07 | 60.85 | 1,521,826 | +0.93(+1.56%) |
Oct 21, 2016 | 59.38 | 60.33 | 59.33 | 59.92 | 1,361,298 | -0.21(-0.35%) |
Oct 20, 2016 | 59.50 | 60.53 | 59.46 | 60.13 | 1,600,116 | +0.31(+0.51%) |
Oct 19, 2016 | 59.14 | 60.02 | 58.86 | 59.83 | 2,106,721 | +0.99(+1.69%) |
Oct 18, 2016 | 57.57 | 59.04 | 56.91 | 58.83 | 4,089,465 | +4.91(+9.11%) |
Oct 17, 2016 | 53.83 | 54.50 | 53.45 | 53.92 | 2,497,857 | +0.18(+0.33%) |
Oct 14, 2016 | 54.42 | 54.85 | 53.69 | 53.75 | 1,752,093 | -0.23(-0.42%) |
Oct 13, 2016 | 53.95 | 54.32 | 53.47 | 53.97 | 1,397,733 | -1.01(-1.84%) |
Oct 12, 2016 | 55.49 | 55.70 | 54.81 | 54.98 | 1,116,539 | -0.56(-1.01%) |
Oct 11, 2016 | 56.09 | 56.26 | 55.09 | 55.54 | 1,637,703 | -0.80(-1.41%) |
Oct 10, 2016 | 56.62 | 57.27 | 56.04 | 56.34 | 1,015,369 | +0.32(+0.58%) |
Oct 07, 2016 | 56.68 | 56.74 | 55.64 | 56.02 | 1,984,145 | -0.45(-0.80%) |
Oct 06, 2016 | 55.68 | 56.56 | 55.36 | 56.47 | 1,477,154 | +0.61(+1.09%) |
Oct 05, 2016 | 55.82 | 56.07 | 55.29 | 55.86 | 1,168,648 | +0.54(+0.98%) |
Oct 04, 2016 | 55.89 | 56.71 | 55.26 | 55.31 | 1,766,583 | -0.31(-0.56%) |
Oct 03, 2016 | 56.31 | 56.65 | 55.38 | 55.63 | 1,574,056 | -0.82(-1.46%) |
Sep 30, 2016 | 55.92 | 56.73 | 55.75 | 56.45 | 996,722 | +0.80(+1.43%) |
Sep 29, 2016 | 56.06 | 56.43 | 55.30 | 55.65 | 782,781 | -0.39(-0.70%) |
Sep 28, 2016 | 54.38 | 56.10 | 54.38 | 56.04 | 2,168,699 | +1.97(+3.64%) |
Sep 27, 2016 | 53.08 | 54.21 | 53.00 | 54.08 | 1,314,994 | +0.72(+1.35%) |
Sep 26, 2016 | 53.16 | 53.56 | 52.85 | 53.36 | 1,126,577 | +0.17(+0.32%) |
Sep 23, 2016 | 53.27 | 53.53 | 52.77 | 53.19 | 1,308,103 | -0.37(-0.70%) |
Sep 22, 2016 | 53.63 | 54.02 | 53.27 | 53.56 | 1,471,428 | +0.33(+0.62%) |
Sep 21, 2016 | 52.73 | 53.34 | 52.30 | 53.23 | 1,045,503 | +0.85(+1.62%) |
Sep 20, 2016 | 52.86 | 53.04 | 52.04 | 52.38 | 749,594 | -0.27(-0.52%) |
Sep 19, 2016 | 52.39 | 53.02 | 52.14 | 52.65 | 779,891 | +0.66(+1.27%) |
Sep 16, 2016 | 52.16 | 52.30 | 51.70 | 51.99 | 1,164,674 | -0.61(-1.16%) |
Sep 15, 2016 | 52.04 | 52.68 | 51.88 | 52.60 | 806,305 | +0.50(+0.96%) |
Sep 14, 2016 | 51.61 | 52.19 | 51.39 | 52.10 | 1,166,033 | +0.39(+0.75%) |
Sep 13, 2016 | 52.26 | 52.47 | 51.44 | 51.71 | 812,074 | -1.19(-2.24%) |
Sep 12, 2016 | 51.91 | 53.02 | 51.84 | 52.90 | 1,741,641 | +0.69(+1.32%) |
Sep 09, 2016 | 53.50 | 53.76 | 52.21 | 52.21 | 770,167 | -1.77(-3.28%) |
Sep 08, 2016 | 54.48 | 54.55 | 53.87 | 53.98 | 676,504 | -0.62(-1.13%) |
Sep 07, 2016 | 53.87 | 54.73 | 53.79 | 54.60 | 983,057 | +0.02(+0.03%) |
Sep 06, 2016 | 54.92 | 54.92 | 54.00 | 54.59 | 686,977 | -0.20(-0.36%) |
Sep 02, 2016 | 54.52 | 54.78 | 54.78 | 54.78 | 784,552 | +0.71(+1.32%) |