Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.84 | 81.08 | 80.29 | 80.88 | 43,362 | +0.05(+0.06%) |
Sep 28, 2017 | 80.82 | 81.44 | 80.58 | 80.83 | 26,419 | -0.12(-0.15%) |
Sep 27, 2017 | 79.80 | 81.23 | 79.72 | 80.96 | 82,074 | +1.28(+1.60%) |
Sep 26, 2017 | 79.59 | 79.94 | 79.42 | 79.68 | 48,697 | +0.10(+0.13%) |
Sep 25, 2017 | 79.42 | 79.72 | 79.05 | 79.58 | 35,743 | +0.05(+0.06%) |
Sep 22, 2017 | 79.03 | 79.72 | 79.03 | 79.53 | 22,307 | +0.49(+0.61%) |
Sep 21, 2017 | 79.52 | 79.52 | 78.48 | 79.04 | 40,294 | -0.34(-0.43%) |
Sep 20, 2017 | 78.90 | 79.56 | 77.77 | 79.39 | 27,486 | +0.74(+0.94%) |
Sep 19, 2017 | 78.77 | 79.13 | 78.11 | 78.64 | 40,722 | -0.11(-0.15%) |
Sep 18, 2017 | 78.22 | 79.12 | 78.13 | 78.76 | 37,521 | +0.70(+0.90%) |
Sep 15, 2017 | 77.64 | 78.98 | 77.25 | 78.05 | 63,528 | +0.41(+0.53%) |
Sep 14, 2017 | 77.25 | 77.81 | 76.62 | 77.64 | 46,284 | +0.26(+0.33%) |
Sep 13, 2017 | 77.97 | 78.07 | 77.35 | 77.39 | 40,170 | -0.66(-0.84%) |
Sep 12, 2017 | 77.34 | 78.23 | 77.34 | 78.04 | 52,790 | +0.76(+0.99%) |
Sep 11, 2017 | 76.65 | 77.30 | 76.02 | 77.28 | 39,425 | +1.00(+1.31%) |
Sep 08, 2017 | 75.76 | 77.02 | 75.76 | 76.28 | 39,729 | +0.36(+0.48%) |
Sep 07, 2017 | 76.73 | 76.73 | 75.69 | 75.92 | 35,067 | -0.80(-1.04%) |
Sep 06, 2017 | 77.37 | 78.27 | 76.51 | 76.72 | 59,284 | -0.68(-0.87%) |
Sep 05, 2017 | 78.29 | 78.77 | 77.08 | 77.40 | 53,725 | -1.21(-1.54%) |
Sep 01, 2017 | 78.79 | 78.85 | 77.91 | 78.61 | 32,376 | -0.10(-0.12%) |
Aug 31, 2017 | 78.03 | 78.95 | 77.93 | 78.70 | 44,615 | +0.64(+0.82%) |
Aug 30, 2017 | 77.66 | 78.13 | 77.62 | 78.06 | 22,643 | +0.42(+0.54%) |
Aug 29, 2017 | 78.03 | 78.24 | 77.48 | 77.64 | 32,375 | -0.53(-0.68%) |
Aug 28, 2017 | 78.10 | 78.34 | 77.74 | 78.18 | 31,304 | +0.04(+0.05%) |
Aug 25, 2017 | 77.86 | 78.86 | 77.86 | 78.14 | 25,990 | +0.45(+0.58%) |
Aug 24, 2017 | 77.82 | 78.06 | 77.51 | 77.69 | 29,969 | -0.05(-0.06%) |
Aug 23, 2017 | 77.73 | 78.04 | 77.36 | 77.74 | 57,961 | -0.27(-0.34%) |
Aug 22, 2017 | 77.82 | 78.04 | 77.77 | 78.01 | 49,518 | +0.13(+0.17%) |
Aug 21, 2017 | 77.86 | 78.03 | 77.40 | 77.87 | 21,152 | +0.19(+0.24%) |
Aug 18, 2017 | 78.34 | 78.66 | 77.58 | 77.68 | 76,738 | -0.85(-1.08%) |
Aug 17, 2017 | 78.71 | 79.21 | 78.47 | 78.53 | 42,032 | -0.49(-0.63%) |
Aug 16, 2017 | 78.49 | 79.21 | 78.49 | 79.02 | 52,546 | +0.64(+0.81%) |
Aug 15, 2017 | 78.80 | 78.82 | 78.24 | 78.39 | 31,758 | -0.36(-0.46%) |
Aug 14, 2017 | 78.24 | 79.09 | 78.24 | 78.75 | 53,471 | +0.68(+0.87%) |
Aug 11, 2017 | 77.94 | 78.48 | 77.62 | 78.07 | 55,774 | +0.33(+0.43%) |
Aug 10, 2017 | 77.87 | 78.36 | 77.60 | 77.74 | 52,048 | -0.51(-0.66%) |
Aug 09, 2017 | 78.39 | 78.82 | 78.03 | 78.25 | 62,114 | -0.29(-0.36%) |
Aug 08, 2017 | 77.85 | 78.82 | 77.85 | 78.54 | 72,007 | +0.36(+0.46%) |
Aug 07, 2017 | 78.12 | 78.62 | 77.61 | 78.18 | 33,661 | +0.11(+0.15%) |
Aug 04, 2017 | 79.02 | 77.97 | 78.06 | 30,627 | -0.62(-0.79%) | |
Aug 03, 2017 | 77.86 | 78.79 | 77.65 | 78.68 | 42,988 | +0.51(+0.66%) |
Aug 02, 2017 | 79.13 | 79.13 | 78.08 | 78.17 | 78,806 | -0.93(-1.18%) |
Aug 01, 2017 | 78.79 | 79.26 | 77.41 | 79.10 | 79,097 | +0.52(+0.67%) |
Jul 31, 2017 | 79.04 | 79.60 | 78.05 | 78.58 | 83,948 | -0.52(-0.66%) |
Jul 28, 2017 | 77.96 | 79.12 | 77.87 | 79.10 | 94,248 | +0.82(+1.05%) |
Jul 27, 2017 | 78.72 | 79.31 | 78.07 | 78.28 | 61,527 | -0.45(-0.57%) |
Jul 26, 2017 | 78.03 | 80.58 | 77.88 | 78.73 | 204,788 | +0.84(+1.08%) |
Jul 25, 2017 | 76.75 | 78.17 | 76.75 | 77.89 | 108,590 | +1.40(+1.83%) |
Jul 24, 2017 | 76.26 | 76.72 | 75.67 | 76.49 | 75,318 | +0.36(+0.47%) |
Jul 21, 2017 | 75.78 | 76.29 | 75.78 | 76.13 | 42,529 | +0.27(+0.35%) |
Jul 20, 2017 | 76.07 | 75.67 | 75.87 | 31,717 | +0.00(+0.00%) | |
Jul 19, 2017 | 75.62 | 75.96 | 75.40 | 75.87 | 60,567 | +0.30(+0.39%) |
Jul 18, 2017 | 75.17 | 75.70 | 74.47 | 75.57 | 70,627 | +0.38(+0.51%) |
Jul 17, 2017 | 74.94 | 75.67 | 74.94 | 75.19 | 58,305 | +0.27(+0.36%) |
Jul 14, 2017 | 74.90 | 75.10 | 74.74 | 74.92 | 58,456 | -0.11(-0.15%) |
Jul 13, 2017 | 74.23 | 75.05 | 74.01 | 75.04 | 70,427 | +1.05(+1.41%) |
Jul 12, 2017 | 74.24 | 74.75 | 73.85 | 73.99 | 83,356 | +0.02(+0.03%) |
Jul 11, 2017 | 74.47 | 74.82 | 73.75 | 73.97 | 65,678 | -0.33(-0.45%) |
Jul 10, 2017 | 74.44 | 74.71 | 74.08 | 74.30 | 79,951 | -0.12(-0.17%) |
Jul 07, 2017 | 74.05 | 74.66 | 73.87 | 74.43 | 73,303 | +0.53(+0.72%) |
Jul 06, 2017 | 74.38 | 74.73 | 73.71 | 73.90 | 72,226 | -0.76(-1.02%) |
Jul 05, 2017 | 74.76 | 75.12 | 73.81 | 74.66 | 128,223 | +0.08(+0.10%) |
Jul 03, 2017 | 74.76 | 75.28 | 74.00 | 74.58 | 50,127 | +0.25(+0.33%) |
Jun 30, 2017 | 74.24 | 74.63 | 74.07 | 74.33 | 78,082 | -0.02(-0.03%) |
Jun 29, 2017 | 74.91 | 74.94 | 74.16 | 74.35 | 68,567 | -0.42(-0.56%) |
Jun 28, 2017 | 73.90 | 75.24 | 73.00 | 74.77 | 80,168 | +0.96(+1.30%) |
Jun 27, 2017 | 73.51 | 73.92 | 72.78 | 73.81 | 68,543 | +0.31(+0.43%) |
Jun 26, 2017 | 73.18 | 73.57 | 72.35 | 73.50 | 63,229 | +0.45(+0.61%) |
Jun 23, 2017 | 73.31 | 73.05 | 184,861 | +0.24(+0.33%) | ||
Jun 22, 2017 | 72.25 | 73.09 | 72.05 | 72.82 | 52,444 | +0.58(+0.80%) |
Jun 21, 2017 | 73.13 | 73.33 | 72.24 | 72.24 | 69,151 | -0.78(-1.07%) |
Jun 20, 2017 | 73.71 | 73.88 | 72.85 | 73.01 | 62,612 | -0.91(-1.23%) |
Jun 19, 2017 | 73.95 | 74.35 | 73.66 | 73.93 | 109,576 | +0.06(+0.08%) |
Jun 16, 2017 | 74.26 | 74.26 | 73.14 | 73.87 | 187,997 | -0.30(-0.41%) |
Jun 15, 2017 | 72.96 | 74.43 | 72.52 | 74.17 | 106,738 | +0.71(+0.97%) |
Jun 14, 2017 | 73.22 | 73.54 | 72.14 | 73.46 | 113,250 | +0.26(+0.35%) |
Jun 13, 2017 | 71.05 | 73.24 | 70.77 | 73.20 | 132,895 | +2.58(+3.65%) |
Jun 12, 2017 | 69.18 | 70.73 | 69.11 | 70.62 | 121,696 | +1.34(+1.93%) |
Jun 09, 2017 | 68.98 | 69.50 | 68.75 | 69.29 | 170,084 | +0.38(+0.55%) |
Jun 08, 2017 | 69.19 | 69.91 | 68.79 | 68.91 | 124,668 | -0.26(-0.37%) |
Jun 07, 2017 | 69.44 | 69.64 | 68.99 | 69.16 | 102,816 | -0.38(-0.55%) |
Jun 06, 2017 | 70.33 | 70.78 | 69.42 | 69.54 | 87,202 | -0.95(-1.35%) |
Jun 05, 2017 | 70.35 | 71.29 | 70.24 | 70.49 | 74,982 | -0.36(-0.51%) |
Jun 02, 2017 | 71.00 | 71.28 | 69.38 | 70.85 | 57,984 | +0.02(+0.03%) |
Jun 01, 2017 | 69.34 | 70.97 | 69.27 | 70.83 | 145,930 | +1.39(+2.01%) |
May 31, 2017 | 69.39 | 69.57 | 68.96 | 69.44 | 87,113 | +0.16(+0.23%) |
May 30, 2017 | 69.70 | 69.84 | 69.14 | 69.28 | 51,013 | -0.68(-0.98%) |
May 26, 2017 | 69.78 | 70.25 | 69.55 | 69.96 | 63,335 | -0.06(-0.08%) |
May 25, 2017 | 69.13 | 70.09 | 69.06 | 70.02 | 78,123 | +1.01(+1.46%) |
May 24, 2017 | 69.31 | 69.95 | 68.73 | 69.01 | 77,306 | -0.24(-0.34%) |
May 23, 2017 | 69.74 | 70.15 | 69.05 | 69.25 | 111,757 | -0.39(-0.56%) |
May 22, 2017 | 69.75 | 70.56 | 69.42 | 69.64 | 59,949 | -0.02(-0.03%) |
May 19, 2017 | 69.88 | 70.35 | 69.49 | 69.66 | 67,192 | +0.05(+0.07%) |
May 18, 2017 | 69.49 | 70.10 | 67.09 | 69.61 | 89,687 | +0.13(+0.19%) |
May 17, 2017 | 70.31 | 70.74 | 69.11 | 69.48 | 110,063 | -1.78(-2.50%) |
May 16, 2017 | 72.88 | 72.88 | 71.04 | 71.26 | 78,670 | -1.39(-1.92%) |
May 15, 2017 | 71.85 | 73.21 | 71.85 | 72.65 | 77,988 | +1.28(+1.79%) |
May 12, 2017 | 71.59 | 71.79 | 71.02 | 71.37 | 50,219 | +0.15(+0.21%) |
May 11, 2017 | 71.59 | 71.63 | 70.83 | 71.22 | 68,843 | -0.46(-0.65%) |
May 10, 2017 | 70.21 | 71.91 | 69.04 | 71.69 | 128,458 | +1.58(+2.26%) |
May 09, 2017 | 69.71 | 70.37 | 69.09 | 70.10 | 62,455 | +0.60(+0.86%) |
May 08, 2017 | 69.49 | 69.90 | 68.83 | 69.50 | 42,683 | +0.01(+0.01%) |
May 05, 2017 | 69.02 | 69.51 | 68.38 | 69.49 | 48,956 | +0.73(+1.06%) |
May 04, 2017 | 68.77 | 69.90 | 68.71 | 68.76 | 92,690 | -0.10(-0.15%) |
May 03, 2017 | 69.49 | 69.58 | 68.45 | 68.87 | 55,638 | -0.47(-0.68%) |
May 02, 2017 | 69.80 | 69.83 | 69.02 | 69.34 | 45,973 | -0.46(-0.65%) |
May 01, 2017 | 69.63 | 70.08 | 69.21 | 69.80 | 55,679 | +0.41(+0.59%) |
Apr 28, 2017 | 69.98 | 70.45 | 69.02 | 69.39 | 67,819 | -0.52(-0.75%) |
Apr 27, 2017 | 70.27 | 70.84 | 69.81 | 69.91 | 63,462 | -0.28(-0.39%) |
Apr 26, 2017 | 70.40 | 71.50 | 69.81 | 70.19 | 193,816 | -0.41(-0.58%) |
Apr 25, 2017 | 71.76 | 72.20 | 64.93 | 70.60 | 182,758 | -1.05(-1.47%) |
Apr 24, 2017 | 75.24 | 75.48 | 70.97 | 71.65 | 156,865 | -2.99(-4.00%) |
Apr 21, 2017 | 74.54 | 74.86 | 74.11 | 74.64 | 31,994 | -0.09(-0.11%) |
Apr 20, 2017 | 74.07 | 74.91 | 73.75 | 74.72 | 41,228 | +0.75(+1.01%) |
Apr 19, 2017 | 74.21 | 74.36 | 73.72 | 73.97 | 27,282 | -0.12(-0.17%) |
Apr 18, 2017 | 73.13 | 74.20 | 73.13 | 74.10 | 28,963 | +0.54(+0.74%) |
Apr 17, 2017 | 72.67 | 73.56 | 72.55 | 73.56 | 31,676 | +1.06(+1.47%) |
Apr 13, 2017 | 73.78 | 73.78 | 72.31 | 72.49 | 36,751 | -1.38(-1.86%) |
Apr 12, 2017 | 74.33 | 74.33 | 73.11 | 73.87 | 50,117 | -0.49(-0.66%) |
Apr 11, 2017 | 73.75 | 74.48 | 73.72 | 74.36 | 62,145 | +0.47(+0.64%) |
Apr 10, 2017 | 73.57 | 74.24 | 73.37 | 73.89 | 70,133 | +0.20(+0.27%) |
Apr 07, 2017 | 72.61 | 73.72 | 72.39 | 73.69 | 72,295 | +0.73(+1.00%) |
Apr 06, 2017 | 72.08 | 73.01 | 71.87 | 72.96 | 47,061 | +0.91(+1.26%) |
Apr 05, 2017 | 72.37 | 73.38 | 71.80 | 72.05 | 78,227 | -0.11(-0.16%) |
Apr 04, 2017 | 72.88 | 73.15 | 71.91 | 72.16 | 49,968 | -0.80(-1.10%) |
Apr 03, 2017 | 74.25 | 74.53 | 72.59 | 72.97 | 67,036 | -1.39(-1.87%) |
Mar 31, 2017 | 73.74 | 74.48 | 73.70 | 74.36 | 53,893 | +0.61(+0.82%) |
Mar 30, 2017 | 73.79 | 74.51 | 73.64 | 73.75 | 32,047 | -0.20(-0.27%) |
Mar 29, 2017 | 73.35 | 74.33 | 73.19 | 73.95 | 96,366 | +0.52(+0.71%) |
Mar 28, 2017 | 73.11 | 73.86 | 73.01 | 73.43 | 82,638 | +0.14(+0.19%) |
Mar 27, 2017 | 73.11 | 73.76 | 73.10 | 73.29 | 51,382 | -0.59(-0.79%) |
Mar 24, 2017 | 74.29 | 74.70 | 73.57 | 73.87 | 34,877 | -0.26(-0.36%) |
Mar 23, 2017 | 74.09 | 74.89 | 73.37 | 74.14 | 32,489 | -0.25(-0.33%) |
Mar 22, 2017 | 74.19 | 74.77 | 74.16 | 74.38 | 30,877 | -0.02(-0.03%) |
Mar 21, 2017 | 75.83 | 75.91 | 74.35 | 74.40 | 32,922 | -1.27(-1.68%) |
Mar 20, 2017 | 75.67 | 75.77 | 75.15 | 75.67 | 39,486 | -0.04(-0.05%) |
Mar 17, 2017 | 75.94 | 76.13 | 75.51 | 75.71 | 67,554 | -0.32(-0.42%) |
Mar 16, 2017 | 76.22 | 76.72 | 75.87 | 76.03 | 45,299 | -0.21(-0.27%) |
Mar 15, 2017 | 75.40 | 76.37 | 75.40 | 76.24 | 61,262 | +0.96(+1.28%) |
Mar 14, 2017 | 75.24 | 76.11 | 75.13 | 75.27 | 35,958 | -0.20(-0.26%) |
Mar 13, 2017 | 75.93 | 76.28 | 75.22 | 75.47 | 27,756 | -0.52(-0.68%) |
Mar 10, 2017 | 75.68 | 76.39 | 75.50 | 75.99 | 54,623 | +0.61(+0.82%) |
Mar 09, 2017 | 75.34 | 76.03 | 74.89 | 75.38 | 71,032 | -0.13(-0.18%) |
Mar 08, 2017 | 76.09 | 76.30 | 75.35 | 75.51 | 44,765 | -0.28(-0.37%) |
Mar 07, 2017 | 75.09 | 76.53 | 74.40 | 75.79 | 75,175 | +0.63(+0.84%) |
Mar 06, 2017 | 76.24 | 76.24 | 75.05 | 75.16 | 54,868 | -0.54(-0.71%) |
Mar 03, 2017 | 76.14 | 76.43 | 75.35 | 75.70 | 42,439 | -0.42(-0.55%) |
Mar 02, 2017 | 76.54 | 76.83 | 75.90 | 76.12 | 79,027 | -0.46(-0.61%) |
Mar 01, 2017 | 76.52 | 77.25 | 76.27 | 76.58 | 55,041 | +0.68(+0.90%) |
Feb 28, 2017 | 76.69 | 76.83 | 74.92 | 75.90 | 135,674 | -1.31(-1.70%) |
Feb 27, 2017 | 76.84 | 77.54 | 76.41 | 77.21 | 66,477 | -0.09(-0.12%) |
Feb 24, 2017 | 75.92 | 77.31 | 75.05 | 77.31 | 147,049 | +0.78(+1.01%) |
Feb 23, 2017 | 77.10 | 77.30 | 76.28 | 76.53 | 98,681 | -0.47(-0.61%) |
Feb 22, 2017 | 76.63 | 77.38 | 76.09 | 77.00 | 126,740 | +1.58(+2.09%) |
Feb 21, 2017 | 75.70 | 75.82 | 75.16 | 75.42 | 87,698 | -0.19(-0.25%) |
Feb 17, 2017 | 75.61 | 75.61 | 75.61 | 0 | +0.44(+0.59%) | |
Feb 16, 2017 | 74.42 | 75.48 | 74.37 | 75.17 | 99,125 | +0.67(+0.90%) |
Feb 15, 2017 | 73.64 | 74.72 | 73.50 | 74.50 | 36,429 | +0.67(+0.91%) |
Feb 14, 2017 | 73.45 | 74.02 | 73.02 | 73.83 | 46,072 | +0.00(+0.00%) |
Feb 13, 2017 | 73.66 | 73.97 | 73.48 | 73.83 | 27,255 | +0.35(+0.48%) |
Feb 10, 2017 | 72.87 | 73.71 | 72.85 | 73.48 | 60,045 | +0.61(+0.83%) |
Feb 09, 2017 | 73.18 | 73.30 | 72.50 | 72.87 | 54,094 | +0.01(+0.01%) |
Feb 08, 2017 | 72.59 | 72.97 | 71.94 | 72.86 | 75,873 | +0.04(+0.05%) |
Feb 07, 2017 | 72.43 | 73.33 | 72.43 | 72.82 | 92,693 | +0.35(+0.48%) |
Feb 06, 2017 | 72.47 | 72.95 | 71.07 | 72.47 | 47,581 | -0.21(-0.29%) |
Feb 03, 2017 | 72.84 | 72.91 | 72.28 | 72.68 | 53,192 | +0.34(+0.47%) |
Feb 02, 2017 | 71.29 | 72.40 | 71.24 | 72.34 | 54,766 | +0.48(+0.67%) |
Feb 01, 2017 | 71.48 | 72.45 | 71.48 | 71.86 | 69,998 | -0.18(-0.25%) |
Jan 31, 2017 | 71.21 | 72.31 | 71.21 | 72.04 | 93,131 | +0.54(+0.75%) |
Jan 30, 2017 | 70.74 | 71.67 | 70.52 | 71.50 | 97,246 | +0.42(+0.59%) |
Jan 27, 2017 | 71.86 | 71.86 | 70.93 | 71.08 | 35,511 | -0.82(-1.14%) |
Jan 26, 2017 | 72.27 | 72.41 | 71.76 | 71.91 | 57,917 | -0.43(-0.59%) |
Jan 25, 2017 | 71.85 | 72.47 | 71.16 | 72.33 | 97,009 | +0.77(+1.07%) |
Jan 24, 2017 | 71.29 | 71.85 | 70.71 | 71.56 | 44,860 | +0.30(+0.42%) |
Jan 23, 2017 | 71.62 | 71.81 | 70.73 | 71.26 | 70,658 | -0.21(-0.29%) |
Jan 20, 2017 | 71.40 | 71.76 | 70.92 | 71.47 | 103,255 | +0.62(+0.88%) |
Jan 19, 2017 | 70.89 | 71.42 | 70.38 | 70.85 | 58,551 | -0.05(-0.07%) |
Jan 18, 2017 | 70.63 | 71.02 | 69.23 | 70.89 | 82,622 | +0.34(+0.48%) |
Jan 17, 2017 | 70.69 | 70.85 | 69.64 | 70.55 | 110,157 | -0.30(-0.43%) |
Jan 13, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 70.73 | 71.03 | 69.98 | 70.78 | 34,134 | -0.16(-0.23%) |
Jan 11, 2017 | 70.34 | 71.18 | 70.20 | 70.94 | 60,795 | +0.57(+0.81%) |
Jan 10, 2017 | 71.15 | 71.15 | 69.78 | 70.37 | 40,380 | -0.72(-1.01%) |
Jan 09, 2017 | 70.31 | 71.26 | 70.19 | 71.09 | 106,321 | +0.61(+0.87%) |
Jan 06, 2017 | 70.93 | 71.58 | 69.78 | 70.48 | 60,493 | -0.41(-0.57%) |
Jan 05, 2017 | 70.96 | 71.90 | 70.38 | 70.88 | 98,855 | -0.12(-0.17%) |
Jan 04, 2017 | 70.08 | 71.25 | 69.71 | 71.01 | 76,121 | +1.05(+1.50%) |
Jan 03, 2017 | 69.74 | 71.25 | 68.70 | 69.96 | 64,603 | +0.58(+0.84%) |
Dec 30, 2016 | 69.37 | 69.37 | 69.37 | 0 | +0.51(+0.74%) | |
Dec 29, 2016 | 68.60 | 69.15 | 68.43 | 68.86 | 55,750 | +0.30(+0.44%) |
Dec 28, 2016 | 69.65 | 70.04 | 68.45 | 68.56 | 55,979 | -1.16(-1.66%) |
Dec 27, 2016 | 70.03 | 70.48 | 69.46 | 69.72 | 60,885 | -0.19(-0.27%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | -0.08(-0.11%) | |
Dec 22, 2016 | 70.34 | 70.34 | 69.11 | 69.98 | 148,261 | -0.34(-0.48%) |
Dec 21, 2016 | 70.99 | 71.29 | 70.18 | 70.32 | 68,498 | -0.50(-0.71%) |
Dec 20, 2016 | 70.48 | 70.92 | 69.77 | 70.82 | 80,487 | +0.23(+0.32%) |
Dec 19, 2016 | 70.36 | 70.95 | 67.92 | 70.60 | 83,145 | +0.15(+0.21%) |
Dec 16, 2016 | 70.62 | 71.96 | 70.37 | 70.45 | 81,346 | -0.23(-0.32%) |
Dec 15, 2016 | 70.40 | 71.15 | 69.97 | 70.67 | 47,063 | +0.18(+0.25%) |
Dec 14, 2016 | 72.47 | 72.48 | 70.24 | 70.49 | 71,433 | -1.57(-2.17%) |
Dec 13, 2016 | 72.22 | 72.32 | 71.23 | 72.06 | 69,873 | +0.05(+0.07%) |
Dec 12, 2016 | 71.20 | 72.33 | 71.20 | 72.01 | 69,673 | +0.78(+1.10%) |
Dec 09, 2016 | 71.19 | 71.64 | 70.94 | 71.23 | 86,305 | +0.00(+0.00%) |
Dec 08, 2016 | 70.60 | 71.42 | 69.98 | 71.23 | 81,088 | +0.73(+1.03%) |
Dec 07, 2016 | 68.87 | 70.72 | 68.35 | 70.50 | 110,563 | +1.41(+2.05%) |
Dec 06, 2016 | 68.67 | 69.14 | 68.23 | 69.09 | 53,121 | +0.29(+0.43%) |
Dec 05, 2016 | 69.25 | 69.25 | 68.14 | 68.80 | 71,105 | +0.02(+0.03%) |
Dec 02, 2016 | 68.00 | 69.03 | 67.59 | 68.78 | 91,385 | +0.45(+0.66%) |
Dec 01, 2016 | 68.68 | 69.73 | 68.04 | 68.33 | 87,730 | -0.43(-0.63%) |
Nov 30, 2016 | 68.80 | 69.40 | 67.80 | 68.76 | 130,429 | -0.33(-0.48%) |
Nov 29, 2016 | 68.54 | 69.26 | 67.26 | 69.09 | 116,816 | +0.28(+0.41%) |
Nov 28, 2016 | 69.85 | 69.85 | 68.72 | 68.81 | 94,923 | -1.13(-1.62%) |
Nov 25, 2016 | 69.38 | 69.94 | 69.31 | 69.94 | 40,529 | +0.40(+0.57%) |
Nov 23, 2016 | 69.54 | 69.54 | 69.54 | 0 | +0.84(+1.22%) | |
Nov 22, 2016 | 68.95 | 69.19 | 68.66 | 68.70 | 69,112 | -0.25(-0.36%) |
Nov 21, 2016 | 69.06 | 69.30 | 68.56 | 68.95 | 79,613 | -0.04(-0.05%) |
Nov 18, 2016 | 69.32 | 69.76 | 68.80 | 68.99 | 89,661 | -0.45(-0.65%) |
Nov 17, 2016 | 68.24 | 69.60 | 67.83 | 69.44 | 187,385 | +1.21(+1.77%) |
Nov 16, 2016 | 67.36 | 68.77 | 66.53 | 68.23 | 178,575 | +0.50(+0.74%) |
Nov 15, 2016 | 68.97 | 69.64 | 67.56 | 67.73 | 87,996 | -0.95(-1.39%) |
Nov 14, 2016 | 67.18 | 68.96 | 66.96 | 68.68 | 178,811 | +1.58(+2.36%) |
Nov 11, 2016 | 65.73 | 67.25 | 65.73 | 67.10 | 111,668 | +1.43(+2.18%) |
Nov 10, 2016 | 65.17 | 65.90 | 64.40 | 65.67 | 118,440 | +0.64(+0.99%) |
Nov 09, 2016 | 64.21 | 65.26 | 64.09 | 65.02 | 80,835 | +0.49(+0.76%) |
Nov 08, 2016 | 64.37 | 65.27 | 63.88 | 64.53 | 75,969 | +0.13(+0.20%) |
Nov 07, 2016 | 65.44 | 65.68 | 64.28 | 64.40 | 105,888 | -0.11(-0.18%) |
Nov 04, 2016 | 66.07 | 66.60 | 64.51 | 64.52 | 241,642 | -1.59(-2.41%) |
Nov 03, 2016 | 64.57 | 66.20 | 64.35 | 66.11 | 158,061 | +1.55(+2.40%) |
Nov 02, 2016 | 65.30 | 65.30 | 64.42 | 64.56 | 98,643 | -0.82(-1.25%) |
Nov 01, 2016 | 66.68 | 66.94 | 65.19 | 65.38 | 69,245 | -1.23(-1.84%) |
Oct 31, 2016 | 66.16 | 66.79 | 65.77 | 66.61 | 59,852 | +0.66(+1.00%) |
Oct 28, 2016 | 66.72 | 68.21 | 65.75 | 65.95 | 47,881 | -0.69(-1.03%) |
Oct 27, 2016 | 67.04 | 67.42 | 66.21 | 66.64 | 73,519 | -0.42(-0.63%) |
Oct 26, 2016 | 66.72 | 67.63 | 66.34 | 67.06 | 58,830 | -0.22(-0.32%) |
Oct 25, 2016 | 68.08 | 68.72 | 67.09 | 67.28 | 69,624 | -0.69(-1.01%) |
Oct 24, 2016 | 68.25 | 69.10 | 67.86 | 67.97 | 120,568 | +0.11(+0.17%) |
Oct 21, 2016 | 70.97 | 71.38 | 67.73 | 67.85 | 157,945 | -3.54(-4.95%) |
Oct 20, 2016 | 72.43 | 72.62 | 71.28 | 71.39 | 174,501 | -1.08(-1.48%) |
Oct 19, 2016 | 72.06 | 72.59 | 71.51 | 72.47 | 89,135 | +0.53(+0.73%) |
Oct 18, 2016 | 71.68 | 72.13 | 71.27 | 71.94 | 63,925 | +0.55(+0.77%) |
Oct 17, 2016 | 71.48 | 71.74 | 71.03 | 71.39 | 112,525 | -0.13(-0.18%) |
Oct 14, 2016 | 71.31 | 71.82 | 70.94 | 71.52 | 52,411 | +0.48(+0.68%) |
Oct 13, 2016 | 71.36 | 71.42 | 70.53 | 71.04 | 62,219 | -0.53(-0.74%) |
Oct 12, 2016 | 71.46 | 71.90 | 71.30 | 71.57 | 37,827 | +0.20(+0.28%) |
Oct 11, 2016 | 72.90 | 72.90 | 71.00 | 71.37 | 66,775 | -1.22(-1.68%) |
Oct 10, 2016 | 72.72 | 73.26 | 72.43 | 72.59 | 79,340 | -0.08(-0.12%) |
Oct 07, 2016 | 72.91 | 72.98 | 71.91 | 72.67 | 96,684 | -0.41(-0.57%) |
Oct 06, 2016 | 72.87 | 73.18 | 72.55 | 73.09 | 61,906 | +0.04(+0.05%) |
Oct 05, 2016 | 73.71 | 73.71 | 72.90 | 73.05 | 110,480 | -0.32(-0.44%) |
Oct 04, 2016 | 74.29 | 74.57 | 73.35 | 73.37 | 53,959 | -0.92(-1.24%) |