Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.60 | 74.66 | 74.20 | 74.28 | 3,043,192 | -0.04(-0.06%) |
Aug 30, 2017 | 74.09 | 74.58 | 73.70 | 74.32 | 2,396,914 | +0.60(+0.81%) |
Aug 29, 2017 | 73.71 | 73.99 | 73.42 | 73.72 | 2,410,521 | -0.99(-1.32%) |
Aug 28, 2017 | 74.87 | 75.04 | 74.52 | 74.71 | 1,890,616 | -0.10(-0.14%) |
Aug 25, 2017 | 74.31 | 74.98 | 74.14 | 74.82 | 2,844,232 | +0.82(+1.11%) |
Aug 24, 2017 | 74.00 | 74.43 | 73.80 | 73.99 | 2,370,373 | +0.43(+0.58%) |
Aug 23, 2017 | 73.58 | 74.28 | 73.50 | 73.56 | 2,048,500 | -0.58(-0.79%) |
Aug 22, 2017 | 73.94 | 74.31 | 73.69 | 74.15 | 2,217,213 | +0.60(+0.81%) |
Aug 21, 2017 | 74.40 | 74.42 | 73.16 | 73.55 | 2,309,170 | -0.63(-0.85%) |
Aug 18, 2017 | 74.05 | 74.60 | 73.64 | 74.18 | 4,841,981 | +0.03(+0.04%) |
Aug 17, 2017 | 75.74 | 75.82 | 74.10 | 74.15 | 4,318,311 | -1.84(-2.42%) |
Aug 16, 2017 | 76.82 | 77.20 | 75.74 | 76.00 | 3,184,235 | -0.75(-0.98%) |
Aug 15, 2017 | 77.86 | 78.42 | 76.70 | 76.75 | 2,177,501 | -0.35(-0.46%) |
Aug 14, 2017 | 77.27 | 77.71 | 77.08 | 77.10 | 3,164,700 | +0.76(+0.99%) |
Aug 11, 2017 | 76.41 | 77.10 | 75.94 | 76.34 | 3,100,244 | -0.27(-0.35%) |
Aug 10, 2017 | 78.73 | 78.95 | 76.54 | 76.61 | 3,689,516 | -2.80(-3.53%) |
Aug 09, 2017 | 79.81 | 79.95 | 78.94 | 79.41 | 3,104,433 | -1.11(-1.38%) |
Aug 08, 2017 | 80.51 | 81.75 | 80.41 | 80.52 | 1,851,126 | -0.15(-0.19%) |
Aug 07, 2017 | 81.27 | 80.59 | 80.68 | 1,900,777 | -0.58(-0.71%) | |
Aug 04, 2017 | 80.56 | 81.83 | 80.26 | 81.25 | 2,890,975 | +1.60(+2.01%) |
Aug 03, 2017 | 80.54 | 81.93 | 79.38 | 79.65 | 5,666,119 | -3.58(-4.30%) |
Aug 02, 2017 | 82.26 | 83.26 | 81.95 | 83.23 | 2,746,677 | +0.60(+0.73%) |
Aug 01, 2017 | 82.31 | 82.64 | 81.64 | 82.63 | 2,147,742 | +0.85(+1.03%) |
Jul 31, 2017 | 82.08 | 82.27 | 81.74 | 81.79 | 1,728,512 | +0.02(+0.03%) |
Jul 28, 2017 | 81.46 | 81.88 | 80.97 | 81.77 | 1,323,623 | +0.33(+0.41%) |
Jul 27, 2017 | 81.19 | 81.85 | 80.93 | 81.43 | 1,405,671 | +0.40(+0.49%) |
Jul 26, 2017 | 82.07 | 82.25 | 80.82 | 81.04 | 1,411,184 | -0.96(-1.17%) |
Jul 25, 2017 | 82.10 | 82.42 | 81.77 | 82.00 | 1,387,970 | +1.00(+1.24%) |
Jul 24, 2017 | 80.60 | 81.17 | 80.49 | 80.99 | 1,467,296 | +0.28(+0.35%) |
Jul 21, 2017 | 80.11 | 80.78 | 79.89 | 80.71 | 1,879,822 | +0.49(+0.61%) |
Jul 20, 2017 | 80.61 | 80.87 | 80.05 | 80.22 | 1,854,500 | -0.17(-0.22%) |
Jul 19, 2017 | 79.72 | 80.69 | 79.61 | 80.39 | 2,009,754 | +0.51(+0.63%) |
Jul 18, 2017 | 79.78 | 80.34 | 79.47 | 79.89 | 1,989,461 | -0.49(-0.61%) |
Jul 17, 2017 | 80.38 | 80.63 | 79.78 | 80.38 | 1,364,250 | -0.09(-0.12%) |
Jul 14, 2017 | 80.78 | 79.39 | 80.47 | 1,888,219 | -0.38(-0.46%) | |
Jul 13, 2017 | 80.38 | 81.00 | 80.21 | 80.85 | 1,652,274 | +0.52(+0.65%) |
Jul 12, 2017 | 79.86 | 80.38 | 79.58 | 80.33 | 1,913,543 | +0.40(+0.51%) |
Jul 11, 2017 | 80.51 | 80.61 | 79.70 | 79.93 | 1,473,296 | -0.50(-0.62%) |
Jul 10, 2017 | 80.24 | 80.77 | 80.19 | 80.42 | 1,668,563 | -0.01(-0.02%) |
Jul 07, 2017 | 80.37 | 80.66 | 79.64 | 80.44 | 2,680,023 | +0.40(+0.51%) |
Jul 06, 2017 | 79.74 | 81.42 | 79.46 | 80.03 | 4,400,317 | +0.42(+0.53%) |
Jul 05, 2017 | 79.76 | 79.87 | 79.10 | 79.61 | 2,805,030 | +0.03(+0.04%) |
Jul 03, 2017 | 78.76 | 80.45 | 78.76 | 79.59 | 2,662,595 | +1.47(+1.89%) |
Jun 30, 2017 | 78.82 | 79.00 | 78.05 | 78.11 | 2,980,377 | -0.17(-0.22%) |
Jun 29, 2017 | 78.73 | 79.28 | 77.50 | 78.29 | 4,047,463 | +0.81(+1.04%) |
Jun 28, 2017 | 76.29 | 77.64 | 76.29 | 77.48 | 3,144,062 | +1.92(+2.54%) |
Jun 27, 2017 | 75.13 | 76.60 | 74.91 | 75.56 | 2,323,096 | +0.67(+0.90%) |
Jun 26, 2017 | 75.08 | 75.58 | 74.03 | 74.88 | 2,975,549 | +0.22(+0.30%) |
Jun 23, 2017 | 74.84 | 75.08 | 74.37 | 74.66 | 3,598,407 | +0.04(+0.05%) |
Jun 22, 2017 | 75.55 | 75.55 | 74.51 | 74.62 | 2,665,710 | -1.14(-1.51%) |
Jun 21, 2017 | 77.74 | 77.74 | 75.55 | 75.76 | 2,900,403 | -1.83(-2.36%) |
Jun 20, 2017 | 78.01 | 78.26 | 77.52 | 77.60 | 1,433,100 | -0.76(-0.97%) |
Jun 19, 2017 | 78.35 | 78.65 | 78.11 | 78.36 | 1,620,224 | +0.56(+0.71%) |
Jun 16, 2017 | 78.44 | 78.50 | 77.74 | 77.80 | 3,170,786 | -0.41(-0.53%) |
Jun 15, 2017 | 77.49 | 78.35 | 77.25 | 78.21 | 2,352,144 | +0.13(+0.17%) |
Jun 14, 2017 | 77.37 | 78.23 | 76.39 | 78.08 | 3,067,731 | +0.04(+0.05%) |
Jun 13, 2017 | 78.58 | 78.77 | 77.87 | 78.05 | 7,541,963 | -0.22(-0.29%) |
Jun 12, 2017 | 77.83 | 78.66 | 77.38 | 78.27 | 2,891,608 | +0.44(+0.57%) |
Jun 09, 2017 | 76.66 | 77.95 | 76.58 | 77.83 | 2,814,184 | +1.69(+2.22%) |
Jun 08, 2017 | 76.83 | 74.83 | 76.14 | 3,238,852 | +1.34(+1.80%) | |
Jun 07, 2017 | 74.58 | 75.02 | 73.70 | 74.80 | 2,445,037 | +0.25(+0.34%) |
Jun 06, 2017 | 75.48 | 75.61 | 74.34 | 74.54 | 2,866,231 | -1.71(-2.25%) |
Jun 05, 2017 | 76.79 | 77.04 | 76.23 | 76.26 | 1,840,858 | -0.61(-0.80%) |
Jun 02, 2017 | 76.30 | 77.25 | 76.10 | 76.87 | 2,629,506 | -0.20(-0.26%) |
Jun 01, 2017 | 76.27 | 77.09 | 75.53 | 77.07 | 2,812,505 | +1.34(+1.76%) |
May 31, 2017 | 75.84 | 75.86 | 74.68 | 75.74 | 2,617,705 | -0.01(-0.01%) |
May 30, 2017 | 75.57 | 75.84 | 75.32 | 75.74 | 1,480,132 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.79 | 75.89 | 2,309,220 | -0.69(-0.90%) |
May 25, 2017 | 76.07 | 76.71 | 75.89 | 76.58 | 1,397,202 | +0.77(+1.01%) |
May 24, 2017 | 76.27 | 76.27 | 75.51 | 75.82 | 1,965,932 | -0.14(-0.18%) |
May 23, 2017 | 75.31 | 76.20 | 75.21 | 75.95 | 2,112,940 | +0.64(+0.84%) |
May 22, 2017 | 75.40 | 75.59 | 74.76 | 75.32 | 1,692,135 | +0.20(+0.27%) |
May 19, 2017 | 74.65 | 75.56 | 74.46 | 75.11 | 3,388,579 | +0.93(+1.26%) |
May 18, 2017 | 74.16 | 74.79 | 73.68 | 74.18 | 5,331,665 | +0.02(+0.03%) |
May 17, 2017 | 77.30 | 76.25 | 73.92 | 74.16 | 2,844,944 | -3.14(-4.06%) |
May 16, 2017 | 77.09 | 77.37 | 76.79 | 77.30 | 2,172,487 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.19 | 76.16 | 77.04 | 2,628,048 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.01 | 75.89 | 76.16 | 3,133,895 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.79 | 76.41 | 77.29 | 2,398,728 | -0.48(-0.62%) |
May 10, 2017 | 77.10 | 77.95 | 76.74 | 77.78 | 2,196,319 | +0.42(+0.54%) |
May 09, 2017 | 77.80 | 77.98 | 77.17 | 77.36 | 2,030,642 | -0.27(-0.35%) |
May 08, 2017 | 77.78 | 77.88 | 77.29 | 77.63 | 2,960,134 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.97 | 2,342,760 | -0.29(-0.37%) |
May 04, 2017 | 78.88 | 80.01 | 78.05 | 78.26 | 3,436,430 | +0.47(+0.60%) |
May 03, 2017 | 76.77 | 78.00 | 76.73 | 77.79 | 2,904,100 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.24 | 76.73 | 77.13 | 2,109,110 | +0.07(+0.09%) |
May 01, 2017 | 77.19 | 77.29 | 76.67 | 77.06 | 1,971,136 | +0.31(+0.40%) |
Apr 28, 2017 | 76.81 | 77.22 | 76.66 | 76.75 | 1,945,372 | -0.04(-0.05%) |
Apr 27, 2017 | 77.09 | 77.09 | 76.16 | 76.79 | 2,061,834 | -0.09(-0.11%) |
Apr 26, 2017 | 77.44 | 77.80 | 76.82 | 76.87 | 2,525,855 | -0.49(-0.64%) |
Apr 25, 2017 | 78.09 | 78.41 | 77.34 | 77.37 | 3,718,579 | +0.01(+0.02%) |
Apr 24, 2017 | 77.62 | 78.05 | 77.22 | 77.35 | 2,355,625 | +1.59(+2.10%) |
Apr 21, 2017 | 75.75 | 76.33 | 75.66 | 75.76 | 2,977,290 | -0.14(-0.18%) |
Apr 20, 2017 | 75.29 | 76.19 | 74.90 | 75.90 | 2,738,540 | +1.20(+1.60%) |
Apr 19, 2017 | 75.17 | 75.37 | 74.48 | 74.70 | 2,586,927 | +0.43(+0.58%) |
Apr 18, 2017 | 74.18 | 74.99 | 73.96 | 74.27 | 3,216,894 | -0.52(-0.70%) |
Apr 17, 2017 | 73.86 | 74.92 | 73.64 | 74.79 | 1,993,089 | +0.99(+1.34%) |
Apr 13, 2017 | 73.96 | 74.89 | 73.59 | 73.80 | 2,104,584 | -0.66(-0.89%) |
Apr 12, 2017 | 75.80 | 75.80 | 74.27 | 74.46 | 2,481,866 | -1.12(-1.48%) |
Apr 11, 2017 | 75.34 | 75.86 | 74.83 | 75.58 | 2,975,894 | -0.24(-0.31%) |
Apr 10, 2017 | 75.93 | 76.49 | 75.47 | 75.82 | 1,546,225 | -0.09(-0.12%) |
Apr 07, 2017 | 75.51 | 76.36 | 75.09 | 75.91 | 2,710,656 | -0.31(-0.40%) |
Apr 06, 2017 | 75.58 | 76.48 | 75.18 | 76.22 | 3,351,926 | +0.58(+0.77%) |
Apr 05, 2017 | 76.94 | 77.21 | 75.51 | 75.64 | 2,383,751 | -0.51(-0.67%) |
Apr 04, 2017 | 75.90 | 76.53 | 75.90 | 76.15 | 2,301,506 | -0.18(-0.23%) |
Apr 03, 2017 | 76.64 | 76.94 | 75.08 | 76.33 | 2,586,588 | -0.17(-0.22%) |
Mar 31, 2017 | 76.53 | 77.09 | 76.45 | 76.50 | 2,635,752 | -0.44(-0.58%) |
Mar 30, 2017 | 75.51 | 77.12 | 75.47 | 76.94 | 2,782,907 | +1.53(+2.04%) |
Mar 29, 2017 | 75.64 | 75.99 | 75.08 | 75.41 | 2,908,099 | -0.46(-0.60%) |
Mar 28, 2017 | 74.67 | 76.26 | 74.60 | 75.87 | 5,159,497 | +0.93(+1.24%) |
Mar 27, 2017 | 73.60 | 75.14 | 73.15 | 74.94 | 3,662,628 | -0.67(-0.89%) |
Mar 24, 2017 | 76.02 | 76.62 | 75.17 | 75.61 | 2,405,616 | -0.04(-0.06%) |
Mar 23, 2017 | 75.62 | 76.75 | 75.28 | 75.65 | 2,663,725 | +0.06(+0.08%) |
Mar 22, 2017 | 75.47 | 76.12 | 74.18 | 75.60 | 2,361,777 | -0.30(-0.40%) |
Mar 21, 2017 | 78.87 | 78.88 | 75.69 | 75.90 | 3,783,563 | -2.35(-3.01%) |
Mar 20, 2017 | 78.62 | 78.68 | 78.16 | 78.25 | 2,506,419 | -0.57(-0.73%) |
Mar 17, 2017 | 79.96 | 80.04 | 78.77 | 78.82 | 3,541,491 | -1.22(-1.52%) |
Mar 16, 2017 | 80.03 | 80.51 | 79.61 | 80.04 | 2,619,904 | +0.16(+0.21%) |
Mar 15, 2017 | 79.84 | 80.34 | 79.51 | 79.88 | 3,100,084 | +0.23(+0.29%) |
Mar 14, 2017 | 79.77 | 79.77 | 79.06 | 79.65 | 1,793,284 | -0.39(-0.48%) |
Mar 13, 2017 | 79.73 | 80.21 | 79.55 | 80.03 | 1,736,210 | +0.39(+0.50%) |
Mar 10, 2017 | 79.92 | 80.18 | 79.02 | 79.64 | 2,611,522 | +0.05(+0.06%) |
Mar 09, 2017 | 79.93 | 80.11 | 79.27 | 79.59 | 2,073,456 | -0.07(-0.09%) |
Mar 08, 2017 | 80.56 | 80.81 | 79.57 | 79.66 | 2,438,777 | -0.11(-0.13%) |
Mar 07, 2017 | 80.00 | 80.13 | 79.55 | 79.77 | 2,636,018 | -0.38(-0.47%) |
Mar 06, 2017 | 79.96 | 80.44 | 79.78 | 80.15 | 2,468,365 | -0.57(-0.70%) |
Mar 03, 2017 | 80.39 | 81.12 | 80.17 | 80.72 | 1,999,720 | +0.55(+0.68%) |
Mar 02, 2017 | 81.67 | 81.74 | 80.06 | 80.17 | 2,822,541 | -1.45(-1.77%) |
Mar 01, 2017 | 80.83 | 82.14 | 80.75 | 81.62 | 3,628,974 | +2.35(+2.97%) |
Feb 28, 2017 | 78.98 | 79.44 | 78.70 | 79.27 | 2,400,929 | -0.29(-0.37%) |
Feb 27, 2017 | 78.92 | 79.64 | 78.92 | 79.56 | 1,950,830 | +0.71(+0.90%) |
Feb 24, 2017 | 78.62 | 78.88 | 78.09 | 78.85 | 1,936,926 | -0.65(-0.81%) |
Feb 23, 2017 | 79.40 | 79.59 | 78.97 | 79.50 | 2,164,892 | +0.26(+0.33%) |
Feb 22, 2017 | 79.04 | 79.58 | 78.92 | 79.24 | 3,046,721 | -0.52(-0.65%) |
Feb 21, 2017 | 80.29 | 80.59 | 79.63 | 79.75 | 2,657,488 | +0.08(+0.10%) |
Feb 17, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 79.35 | 79.98 | 79.19 | 79.85 | 3,231,331 | +0.23(+0.29%) |
Feb 15, 2017 | 78.90 | 79.76 | 78.27 | 79.63 | 3,723,200 | +0.95(+1.21%) |
Feb 14, 2017 | 77.85 | 79.06 | 77.85 | 78.67 | 3,825,315 | +0.46(+0.59%) |
Feb 13, 2017 | 77.52 | 78.77 | 77.48 | 78.21 | 3,073,613 | +0.75(+0.97%) |
Feb 10, 2017 | 77.35 | 77.75 | 76.98 | 77.46 | 3,801,480 | +0.26(+0.33%) |
Feb 09, 2017 | 74.95 | 77.60 | 75.36 | 77.21 | 3,399,012 | +2.26(+3.01%) |
Feb 08, 2017 | 75.42 | 75.43 | 74.40 | 74.95 | 3,236,104 | -0.98(-1.29%) |
Feb 07, 2017 | 76.04 | 76.21 | 75.31 | 75.92 | 2,244,947 | +0.34(+0.45%) |
Feb 06, 2017 | 75.09 | 75.97 | 75.04 | 75.58 | 1,672,576 | -0.16(-0.21%) |
Feb 03, 2017 | 75.62 | 76.13 | 75.03 | 75.74 | 2,892,795 | +1.35(+1.82%) |
Feb 02, 2017 | 74.38 | 75.24 | 73.66 | 74.38 | 2,180,962 | -0.80(-1.07%) |
Feb 01, 2017 | 75.60 | 76.26 | 74.51 | 75.19 | 2,217,432 | +0.32(+0.43%) |
Jan 31, 2017 | 75.12 | 75.70 | 74.19 | 74.87 | 2,209,222 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.65 | 74.15 | 75.20 | 3,405,421 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.33 | 75.69 | 75.92 | 1,397,419 | -0.53(-0.70%) |
Jan 26, 2017 | 76.45 | 76.97 | 76.11 | 76.46 | 2,955,502 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.57 | 75.75 | 76.47 | 3,055,303 | +1.19(+1.58%) |
Jan 24, 2017 | 74.84 | 75.82 | 74.82 | 75.28 | 1,817,949 | +0.85(+1.15%) |
Jan 23, 2017 | 74.86 | 75.15 | 74.15 | 74.43 | 1,814,022 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.54 | 74.71 | 75.21 | 2,348,957 | +0.59(+0.79%) |
Jan 19, 2017 | 75.49 | 75.52 | 74.00 | 74.62 | 2,917,745 | -0.59(-0.79%) |
Jan 18, 2017 | 74.61 | 75.25 | 73.82 | 75.21 | 3,544,847 | +1.19(+1.61%) |
Jan 17, 2017 | 74.07 | 74.78 | 73.74 | 74.02 | 3,875,402 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.23 | 75.44 | 73.40 | 74.23 | 3,232,697 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.28 | 75.01 | 75.85 | 2,794,658 | +0.66(+0.87%) |
Jan 10, 2017 | 74.79 | 75.92 | 74.71 | 75.20 | 2,094,054 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.15 | 74.03 | 74.61 | 2,609,060 | -0.29(-0.39%) |
Jan 06, 2017 | 74.92 | 75.48 | 74.61 | 74.90 | 2,785,208 | +0.43(+0.57%) |
Jan 05, 2017 | 75.16 | 75.62 | 73.69 | 74.47 | 2,415,272 | -1.13(-1.50%) |
Jan 04, 2017 | 75.02 | 75.87 | 74.90 | 75.60 | 2,908,437 | +0.91(+1.22%) |
Jan 03, 2017 | 74.95 | 75.57 | 73.77 | 74.69 | 2,987,926 | +0.57(+0.77%) |
Dec 30, 2016 | 74.12 | 74.12 | 74.12 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.02 | 75.27 | 73.74 | 74.02 | 1,921,908 | -0.74(-0.99%) |
Dec 28, 2016 | 75.85 | 76.13 | 74.58 | 74.76 | 1,504,173 | -1.11(-1.46%) |
Dec 27, 2016 | 75.70 | 76.29 | 75.65 | 75.87 | 1,352,926 | +0.23(+0.30%) |
Dec 23, 2016 | 75.65 | 75.65 | 75.65 | 0 | +0.39(+0.52%) | |
Dec 22, 2016 | 75.22 | 75.55 | 74.75 | 75.25 | 3,560,515 | -0.58(-0.77%) |
Dec 21, 2016 | 76.20 | 76.51 | 75.29 | 75.84 | 2,604,164 | -0.45(-0.59%) |
Dec 20, 2016 | 76.27 | 77.13 | 75.93 | 76.29 | 2,699,464 | +0.85(+1.12%) |
Dec 19, 2016 | 75.32 | 76.04 | 74.88 | 75.44 | 2,407,532 | +0.10(+0.13%) |
Dec 16, 2016 | 76.12 | 76.76 | 75.25 | 75.34 | 5,396,682 | -0.93(-1.22%) |
Dec 15, 2016 | 74.55 | 76.82 | 74.41 | 76.27 | 4,536,719 | +2.20(+2.97%) |
Dec 14, 2016 | 73.64 | 75.23 | 73.57 | 74.07 | 5,490,231 | -0.60(-0.80%) |
Dec 13, 2016 | 74.78 | 75.20 | 73.98 | 74.67 | 2,310,078 | +0.22(+0.30%) |
Dec 12, 2016 | 74.92 | 75.37 | 73.71 | 74.45 | 3,647,131 | -1.07(-1.41%) |
Dec 09, 2016 | 75.68 | 75.77 | 74.97 | 75.52 | 3,643,697 | -0.39(-0.52%) |
Dec 08, 2016 | 75.41 | 76.34 | 75.19 | 75.91 | 3,606,940 | +0.78(+1.04%) |
Dec 07, 2016 | 73.71 | 75.20 | 73.44 | 75.13 | 3,657,732 | +1.30(+1.77%) |
Dec 06, 2016 | 73.51 | 73.89 | 72.58 | 73.82 | 2,476,172 | +0.66(+0.91%) |
Dec 05, 2016 | 73.28 | 73.76 | 72.53 | 73.16 | 3,166,950 | +0.70(+0.96%) |
Dec 02, 2016 | 72.85 | 72.97 | 71.76 | 72.46 | 2,744,056 | -0.53(-0.72%) |
Dec 01, 2016 | 72.20 | 73.72 | 72.02 | 72.99 | 4,111,222 | +1.33(+1.86%) |
Nov 30, 2016 | 71.79 | 72.28 | 71.41 | 71.66 | 3,292,863 | +0.59(+0.83%) |
Nov 29, 2016 | 71.19 | 71.46 | 70.71 | 71.07 | 4,264,852 | +0.26(+0.37%) |
Nov 28, 2016 | 71.12 | 71.56 | 70.37 | 70.80 | 3,303,860 | -0.99(-1.38%) |
Nov 25, 2016 | 71.79 | 71.94 | 71.42 | 71.79 | 1,378,728 | +0.11(+0.15%) |
Nov 23, 2016 | 71.69 | 71.69 | 71.69 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 71.64 | 71.96 | 70.89 | 71.44 | 3,346,110 | -0.20(-0.28%) |
Nov 21, 2016 | 71.04 | 71.69 | 70.57 | 71.64 | 4,046,590 | +1.01(+1.43%) |
Nov 18, 2016 | 70.71 | 70.99 | 70.17 | 70.62 | 3,186,303 | +0.49(+0.70%) |
Nov 17, 2016 | 69.28 | 70.19 | 68.98 | 70.13 | 3,362,363 | +1.08(+1.56%) |
Nov 16, 2016 | 69.14 | 69.48 | 68.40 | 69.06 | 3,661,195 | -0.77(-1.10%) |
Nov 15, 2016 | 69.04 | 69.96 | 67.86 | 69.83 | 5,779,656 | +0.04(+0.05%) |
Nov 14, 2016 | 69.27 | 70.99 | 69.27 | 69.79 | 7,668,440 | +0.53(+0.77%) |
Nov 11, 2016 | 67.81 | 69.42 | 67.81 | 69.26 | 7,755,128 | +0.13(+0.19%) |
Nov 10, 2016 | 66.47 | 69.55 | 66.39 | 69.13 | 11,630,697 | +2.99(+4.52%) |
Nov 09, 2016 | 63.29 | 66.41 | 63.09 | 66.14 | 9,218,119 | +3.37(+5.36%) |
Nov 08, 2016 | 62.45 | 63.10 | 62.12 | 62.77 | 4,217,803 | -0.05(-0.08%) |
Nov 07, 2016 | 61.85 | 63.00 | 61.81 | 62.82 | 4,646,403 | +2.14(+3.53%) |
Nov 04, 2016 | 61.28 | 61.46 | 60.38 | 60.68 | 4,120,275 | -0.62(-1.02%) |
Nov 03, 2016 | 59.81 | 61.89 | 59.67 | 61.30 | 5,745,626 | +2.04(+3.44%) |
Nov 02, 2016 | 59.29 | 59.69 | 58.84 | 59.26 | 2,476,225 | -0.28(-0.46%) |
Nov 01, 2016 | 60.32 | 60.39 | 58.77 | 59.54 | 2,388,158 | -0.43(-0.72%) |
Oct 31, 2016 | 59.91 | 60.44 | 59.87 | 59.97 | 2,844,793 | +0.21(+0.34%) |
Oct 28, 2016 | 60.10 | 60.46 | 59.30 | 59.76 | 3,481,521 | -0.19(-0.32%) |
Oct 27, 2016 | 59.86 | 60.41 | 59.41 | 59.95 | 3,579,869 | +0.62(+1.04%) |
Oct 26, 2016 | 58.41 | 59.47 | 58.31 | 59.34 | 2,904,608 | +0.71(+1.22%) |
Oct 25, 2016 | 59.02 | 59.27 | 58.58 | 58.62 | 3,109,170 | -0.46(-0.78%) |
Oct 24, 2016 | 59.29 | 59.54 | 58.93 | 59.08 | 2,577,868 | +0.28(+0.47%) |
Oct 21, 2016 | 58.49 | 58.95 | 58.42 | 58.81 | 5,655,483 | -0.54(-0.92%) |
Oct 20, 2016 | 59.66 | 59.83 | 58.89 | 59.35 | 2,428,671 | -0.41(-0.69%) |
Oct 19, 2016 | 59.54 | 60.10 | 59.40 | 59.76 | 3,233,399 | +0.09(+0.15%) |
Oct 18, 2016 | 60.07 | 60.14 | 59.58 | 59.67 | 2,402,948 | -0.10(-0.17%) |
Oct 17, 2016 | 59.85 | 60.14 | 59.69 | 59.77 | 2,998,870 | +0.06(+0.09%) |
Oct 14, 2016 | 60.11 | 60.36 | 59.53 | 59.71 | 3,823,211 | +0.53(+0.90%) |
Oct 13, 2016 | 58.82 | 59.40 | 58.33 | 59.18 | 3,335,986 | -0.57(-0.96%) |
Oct 12, 2016 | 59.79 | 60.19 | 59.61 | 59.76 | 3,106,643 | +0.08(+0.14%) |
Oct 11, 2016 | 60.12 | 60.29 | 59.31 | 59.67 | 3,545,464 | -0.40(-0.67%) |
Oct 10, 2016 | 60.12 | 60.29 | 59.86 | 60.07 | 3,067,421 | +0.29(+0.49%) |
Oct 07, 2016 | 59.78 | 60.12 | 59.28 | 59.78 | 3,492,644 | -0.34(-0.56%) |
Oct 06, 2016 | 60.25 | 60.78 | 59.58 | 60.12 | 3,928,011 | +0.16(+0.26%) |
Oct 05, 2016 | 58.67 | 60.29 | 58.55 | 59.97 | 6,147,255 | +1.56(+2.66%) |
Oct 04, 2016 | 57.71 | 58.55 | 57.71 | 58.41 | 4,214,280 | +0.82(+1.42%) |
Oct 03, 2016 | 57.59 | 57.94 | 57.33 | 57.59 | 2,504,127 | -0.16(-0.27%) |
Sep 30, 2016 | 57.03 | 58.09 | 56.89 | 57.75 | 4,701,343 | +1.19(+2.10%) |
Sep 29, 2016 | 57.46 | 57.82 | 56.32 | 56.56 | 4,271,963 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.82 | 56.87 | 57.75 | 2,812,826 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.52 | 57.05 | 3,823,167 | +0.88(+1.57%) |
Sep 26, 2016 | 56.28 | 56.44 | 55.89 | 56.16 | 4,143,067 | -0.66(-1.16%) |
Sep 23, 2016 | 57.38 | 57.64 | 56.64 | 56.82 | 4,564,188 | +0.14(+0.25%) |
Sep 22, 2016 | 57.17 | 57.27 | 56.64 | 56.68 | 3,209,612 | -0.40(-0.69%) |
Sep 21, 2016 | 56.91 | 57.21 | 56.24 | 57.08 | 3,692,136 | +0.53(+0.94%) |
Sep 20, 2016 | 56.69 | 56.89 | 56.25 | 56.55 | 3,714,563 | +0.08(+0.14%) |
Sep 19, 2016 | 56.52 | 57.19 | 56.33 | 56.47 | 2,490,077 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.61 | 55.87 | 56.17 | 6,249,343 | -0.73(-1.28%) |
Sep 15, 2016 | 56.21 | 57.22 | 55.99 | 56.90 | 4,895,236 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.43 | 56.27 | 5,906,871 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.09 | 55.80 | 3,462,162 | -0.59(-1.05%) |
Sep 12, 2016 | 55.45 | 56.57 | 54.94 | 56.40 | 3,788,487 | +0.40(+0.71%) |
Sep 09, 2016 | 55.77 | 56.72 | 55.65 | 56.00 | 5,006,244 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.91 | 55.29 | 55.65 | 2,902,167 | +0.13(+0.23%) |
Sep 07, 2016 | 55.43 | 55.70 | 55.17 | 55.53 | 2,774,387 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,412 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.22 | 56.22 | 56.22 | 3,034,516 | +0.46(+0.82%) |