Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.20 | 76.00 | 75.10 | 75.90 | 132,932 | +0.90(+1.20%) |
Aug 30, 2017 | 73.80 | 75.20 | 73.75 | 75.00 | 119,327 | +1.55(+2.11%) |
Aug 29, 2017 | 73.45 | 73.95 | 72.29 | 73.45 | 151,234 | -0.60(-0.81%) |
Aug 28, 2017 | 73.55 | 74.10 | 73.25 | 74.05 | 94,754 | +0.55(+0.75%) |
Aug 25, 2017 | 73.80 | 74.05 | 72.95 | 73.50 | 105,044 | +0.30(+0.41%) |
Aug 24, 2017 | 74.20 | 74.25 | 73.00 | 73.20 | 268,385 | -0.60(-0.81%) |
Aug 23, 2017 | 72.45 | 74.05 | 71.95 | 73.80 | 128,917 | +0.70(+0.96%) |
Aug 22, 2017 | 72.60 | 73.30 | 72.60 | 73.10 | 204,564 | +0.80(+1.11%) |
Aug 21, 2017 | 73.35 | 73.50 | 71.75 | 72.30 | 254,767 | -1.10(-1.50%) |
Aug 18, 2017 | 73.30 | 74.20 | 73.15 | 73.40 | 140,322 | -0.15(-0.20%) |
Aug 17, 2017 | 75.30 | 75.90 | 73.55 | 73.55 | 178,691 | -2.25(-2.97%) |
Aug 16, 2017 | 75.75 | 76.00 | 75.20 | 75.80 | 150,665 | +0.35(+0.46%) |
Aug 15, 2017 | 75.60 | 75.60 | 74.90 | 75.45 | 166,805 | -0.05(-0.07%) |
Aug 14, 2017 | 75.30 | 75.95 | 74.80 | 75.50 | 108,181 | +0.95(+1.27%) |
Aug 11, 2017 | 74.30 | 74.85 | 73.40 | 74.55 | 124,839 | +0.45(+0.61%) |
Aug 10, 2017 | 76.15 | 76.47 | 74.10 | 74.10 | 165,748 | -2.50(-3.26%) |
Aug 09, 2017 | 75.60 | 76.55 | 75.25 | 76.60 | 257,434 | +0.35(+0.46%) |
Aug 08, 2017 | 75.65 | 76.70 | 74.35 | 76.25 | 266,125 | +0.65(+0.86%) |
Aug 07, 2017 | 75.40 | 76.35 | 74.55 | 75.60 | 290,744 | +0.55(+0.73%) |
Aug 04, 2017 | 76.55 | 74.80 | 75.05 | 313,690 | -1.00(-1.31%) | |
Aug 03, 2017 | 76.35 | 76.90 | 74.45 | 76.05 | 225,112 | -0.70(-0.91%) |
Aug 02, 2017 | 78.50 | 78.50 | 76.55 | 76.75 | 446,564 | -1.40(-1.79%) |
Aug 01, 2017 | 75.30 | 78.35 | 75.30 | 78.15 | 472,694 | +3.05(+4.06%) |
Jul 31, 2017 | 75.30 | 75.90 | 74.65 | 75.10 | 269,605 | -0.05(-0.07%) |
Jul 28, 2017 | 75.95 | 75.95 | 74.15 | 75.15 | 272,215 | -1.10(-1.44%) |
Jul 27, 2017 | 77.80 | 79.15 | 75.20 | 76.25 | 598,037 | -0.95(-1.23%) |
Jul 26, 2017 | 72.40 | 77.50 | 69.75 | 77.20 | 784,991 | +7.65(+11.00%) |
Jul 25, 2017 | 70.30 | 71.40 | 68.86 | 69.55 | 635,752 | -0.75(-1.07%) |
Jul 24, 2017 | 70.50 | 70.60 | 70.04 | 70.30 | 196,087 | -0.20(-0.28%) |
Jul 21, 2017 | 71.65 | 71.65 | 70.45 | 70.50 | 307,226 | -1.00(-1.40%) |
Jul 20, 2017 | 70.75 | 71.60 | 70.30 | 71.50 | 184,617 | +0.65(+0.92%) |
Jul 19, 2017 | 69.40 | 70.90 | 69.25 | 70.85 | 211,823 | +1.90(+2.76%) |
Jul 18, 2017 | 68.25 | 69.45 | 68.00 | 68.95 | 189,726 | +0.20(+0.29%) |
Jul 17, 2017 | 69.05 | 69.50 | 67.95 | 68.75 | 240,037 | -0.35(-0.51%) |
Jul 14, 2017 | 69.20 | 69.30 | 68.60 | 69.10 | 228,140 | +0.10(+0.14%) |
Jul 13, 2017 | 69.55 | 69.90 | 68.40 | 69.00 | 178,747 | -0.45(-0.65%) |
Jul 12, 2017 | 69.60 | 70.00 | 69.00 | 69.45 | 245,758 | +0.70(+1.02%) |
Jul 11, 2017 | 68.30 | 69.00 | 67.95 | 68.75 | 231,665 | +0.45(+0.66%) |
Jul 10, 2017 | 68.65 | 69.20 | 68.10 | 68.30 | 236,388 | -0.35(-0.51%) |
Jul 07, 2017 | 67.50 | 68.75 | 67.35 | 68.65 | 179,610 | +1.75(+2.62%) |
Jul 06, 2017 | 66.85 | 67.62 | 66.35 | 66.90 | 288,760 | -0.70(-1.04%) |
Jul 05, 2017 | 67.55 | 68.30 | 66.85 | 67.60 | 238,893 | +0.35(+0.52%) |
Jul 03, 2017 | 68.55 | 68.85 | 67.00 | 67.25 | 130,314 | -1.10(-1.61%) |
Jun 30, 2017 | 68.50 | 69.10 | 67.95 | 68.35 | 327,999 | +0.10(+0.15%) |
Jun 29, 2017 | 68.95 | 69.03 | 67.15 | 68.25 | 311,525 | -0.95(-1.37%) |
Jun 28, 2017 | 68.15 | 69.60 | 67.40 | 69.20 | 302,974 | +1.70(+2.52%) |
Jun 27, 2017 | 68.30 | 68.70 | 66.85 | 67.50 | 450,508 | -0.95(-1.39%) |
Jun 26, 2017 | 70.20 | 71.03 | 68.20 | 68.45 | 355,203 | -1.70(-2.42%) |
Jun 23, 2017 | 70.40 | 71.33 | 70.10 | 70.15 | 449,595 | -0.15(-0.21%) |
Jun 22, 2017 | 70.25 | 70.75 | 69.68 | 70.30 | 283,993 | -0.20(-0.28%) |
Jun 21, 2017 | 71.10 | 71.45 | 70.25 | 70.50 | 257,385 | -0.25(-0.35%) |
Jun 20, 2017 | 71.90 | 73.06 | 70.62 | 70.75 | 181,235 | -1.30(-1.80%) |
Jun 19, 2017 | 71.20 | 72.45 | 71.20 | 72.05 | 261,861 | +1.30(+1.84%) |
Jun 16, 2017 | 70.80 | 71.90 | 70.27 | 70.75 | 678,777 | -0.40(-0.56%) |
Jun 15, 2017 | 71.60 | 72.50 | 70.95 | 71.15 | 344,725 | -1.70(-2.33%) |
Jun 14, 2017 | 74.70 | 74.70 | 71.70 | 72.85 | 362,637 | -1.60(-2.15%) |
Jun 13, 2017 | 75.90 | 76.85 | 73.75 | 74.45 | 590,192 | -0.55(-0.73%) |
Jun 12, 2017 | 74.05 | 75.25 | 72.50 | 75.00 | 248,581 | +0.05(+0.07%) |
Jun 09, 2017 | 78.00 | 78.45 | 73.10 | 74.95 | 372,597 | -2.80(-3.60%) |
Jun 08, 2017 | 75.70 | 78.00 | 75.05 | 77.75 | 276,249 | +2.45(+3.25%) |
Jun 07, 2017 | 75.10 | 75.95 | 75.00 | 75.30 | 169,831 | +0.60(+0.80%) |
Jun 06, 2017 | 73.95 | 75.40 | 73.85 | 74.70 | 141,695 | +0.15(+0.20%) |
Jun 05, 2017 | 75.30 | 76.05 | 74.22 | 74.55 | 287,134 | -1.30(-1.71%) |
Jun 02, 2017 | 75.90 | 77.08 | 75.00 | 75.85 | 284,762 | +0.30(+0.40%) |
Jun 01, 2017 | 74.45 | 75.55 | 73.10 | 75.55 | 366,126 | +0.75(+1.00%) |
May 31, 2017 | 75.00 | 75.00 | 73.65 | 74.80 | 222,723 | +0.35(+0.47%) |
May 30, 2017 | 74.30 | 74.95 | 73.80 | 74.45 | 121,049 | -0.05(-0.07%) |
May 26, 2017 | 73.85 | 74.60 | 73.17 | 74.50 | 136,444 | +0.70(+0.95%) |
May 25, 2017 | 73.75 | 74.35 | 73.45 | 73.80 | 119,462 | +0.30(+0.41%) |
May 24, 2017 | 74.30 | 74.50 | 72.95 | 73.50 | 247,695 | -0.30(-0.41%) |
May 23, 2017 | 74.15 | 74.15 | 72.75 | 73.80 | 129,541 | -0.10(-0.14%) |
May 22, 2017 | 73.15 | 74.15 | 73.15 | 73.90 | 156,617 | +0.95(+1.30%) |
May 19, 2017 | 72.40 | 73.50 | 72.40 | 72.95 | 151,879 | +1.00(+1.39%) |
May 18, 2017 | 70.55 | 72.60 | 70.35 | 71.95 | 219,179 | +1.00(+1.41%) |
May 17, 2017 | 75.20 | 75.35 | 70.90 | 70.95 | 450,263 | -5.45(-7.13%) |
May 16, 2017 | 76.00 | 76.70 | 75.80 | 76.40 | 260,061 | +0.55(+0.73%) |
May 15, 2017 | 74.15 | 76.05 | 74.00 | 75.85 | 345,406 | +2.00(+2.71%) |
May 12, 2017 | 73.50 | 74.22 | 73.33 | 73.85 | 186,264 | +0.25(+0.34%) |
May 11, 2017 | 72.60 | 73.75 | 72.00 | 73.60 | 218,036 | +0.85(+1.17%) |
May 10, 2017 | 72.88 | 73.40 | 72.25 | 72.75 | 189,405 | +0.70(+0.97%) |
May 09, 2017 | 71.25 | 72.30 | 71.10 | 72.05 | 229,920 | +1.05(+1.48%) |
May 08, 2017 | 70.90 | 71.50 | 70.44 | 71.00 | 158,263 | +0.00(+0.00%) |
May 05, 2017 | 70.85 | 71.05 | 70.25 | 71.00 | 180,690 | +0.40(+0.57%) |
May 04, 2017 | 70.60 | 71.15 | 70.00 | 70.60 | 166,196 | +0.15(+0.21%) |
May 03, 2017 | 70.45 | 70.90 | 69.70 | 70.45 | 252,051 | -0.45(-0.63%) |
May 02, 2017 | 71.90 | 71.95 | 69.90 | 70.90 | 390,573 | -1.35(-1.87%) |
May 01, 2017 | 70.75 | 72.90 | 70.65 | 72.25 | 360,356 | +1.10(+1.55%) |
Apr 28, 2017 | 74.55 | 74.55 | 70.95 | 71.15 | 693,417 | -3.60(-4.82%) |
Apr 27, 2017 | 76.15 | 76.60 | 74.70 | 74.75 | 411,874 | -0.60(-0.80%) |
Apr 26, 2017 | 73.85 | 76.10 | 71.95 | 75.35 | 702,664 | +0.45(+0.60%) |
Apr 25, 2017 | 74.55 | 77.25 | 74.15 | 74.90 | 431,874 | +0.80(+1.08%) |
Apr 24, 2017 | 73.10 | 74.45 | 72.20 | 74.10 | 444,359 | +2.15(+2.99%) |
Apr 21, 2017 | 72.35 | 72.45 | 71.25 | 71.95 | 260,518 | -0.75(-1.03%) |
Apr 20, 2017 | 71.60 | 72.85 | 71.25 | 72.70 | 253,743 | +1.45(+2.04%) |
Apr 19, 2017 | 71.00 | 71.95 | 70.80 | 71.25 | 221,717 | +0.75(+1.06%) |
Apr 18, 2017 | 69.70 | 70.72 | 69.50 | 70.50 | 146,075 | +0.55(+0.79%) |
Apr 17, 2017 | 69.30 | 70.08 | 69.15 | 69.95 | 132,614 | +0.85(+1.23%) |
Apr 13, 2017 | 69.50 | 70.38 | 68.95 | 69.10 | 172,378 | -0.60(-0.86%) |
Apr 12, 2017 | 70.35 | 70.45 | 69.46 | 69.70 | 386,236 | -0.75(-1.06%) |
Apr 11, 2017 | 70.20 | 70.75 | 69.05 | 70.45 | 408,547 | +0.00(+0.00%) |
Apr 10, 2017 | 70.00 | 70.85 | 69.40 | 70.45 | 338,396 | +0.55(+0.79%) |
Apr 07, 2017 | 69.50 | 70.24 | 69.40 | 69.90 | 348,261 | +0.15(+0.22%) |
Apr 06, 2017 | 70.00 | 70.55 | 69.20 | 69.75 | 426,103 | -0.35(-0.50%) |
Apr 05, 2017 | 72.30 | 72.50 | 70.05 | 70.10 | 326,963 | -1.85(-2.57%) |
Apr 04, 2017 | 71.85 | 72.90 | 71.45 | 71.95 | 255,751 | -0.15(-0.21%) |
Apr 03, 2017 | 73.60 | 74.30 | 71.95 | 72.10 | 320,144 | -1.45(-1.97%) |
Mar 31, 2017 | 73.50 | 74.20 | 73.10 | 73.55 | 352,586 | +0.05(+0.07%) |
Mar 30, 2017 | 72.65 | 73.60 | 72.65 | 73.50 | 279,447 | +0.80(+1.10%) |
Mar 29, 2017 | 73.25 | 73.55 | 72.40 | 72.70 | 313,292 | -0.45(-0.62%) |
Mar 28, 2017 | 73.00 | 73.60 | 72.30 | 73.15 | 261,982 | +0.05(+0.07%) |
Mar 27, 2017 | 71.90 | 73.60 | 71.31 | 73.10 | 197,776 | +0.25(+0.34%) |
Mar 24, 2017 | 72.45 | 73.80 | 72.45 | 72.85 | 301,682 | +0.70(+0.97%) |
Mar 23, 2017 | 71.95 | 72.75 | 71.80 | 72.15 | 200,361 | +0.15(+0.21%) |
Mar 22, 2017 | 71.25 | 72.10 | 70.00 | 72.00 | 359,090 | +0.60(+0.84%) |
Mar 21, 2017 | 73.85 | 74.00 | 71.20 | 71.40 | 349,629 | -1.95(-2.66%) |
Mar 20, 2017 | 72.90 | 74.20 | 72.55 | 73.35 | 326,795 | +0.15(+0.20%) |
Mar 17, 2017 | 72.50 | 73.45 | 72.25 | 73.20 | 503,946 | +0.80(+1.10%) |
Mar 16, 2017 | 71.60 | 72.53 | 71.60 | 72.40 | 274,606 | +0.50(+0.70%) |
Mar 15, 2017 | 71.70 | 72.10 | 70.85 | 71.90 | 344,244 | +0.55(+0.77%) |
Mar 14, 2017 | 71.15 | 72.00 | 70.85 | 71.35 | 330,273 | -0.15(-0.21%) |
Mar 13, 2017 | 70.70 | 71.60 | 70.70 | 71.50 | 262,302 | +0.60(+0.85%) |
Mar 10, 2017 | 69.80 | 71.00 | 69.75 | 70.90 | 377,652 | +1.30(+1.87%) |
Mar 09, 2017 | 69.50 | 70.10 | 69.08 | 69.60 | 321,497 | +0.10(+0.14%) |
Mar 08, 2017 | 69.05 | 70.05 | 68.70 | 69.50 | 488,555 | +0.95(+1.39%) |
Mar 07, 2017 | 69.30 | 70.49 | 68.45 | 68.55 | 523,827 | -0.50(-0.72%) |
Mar 06, 2017 | 68.70 | 69.60 | 68.30 | 69.05 | 542,821 | +0.10(+0.15%) |
Mar 03, 2017 | 69.55 | 69.75 | 68.80 | 68.95 | 415,403 | -0.55(-0.79%) |
Mar 02, 2017 | 69.20 | 69.95 | 69.00 | 69.50 | 623,411 | +0.35(+0.51%) |
Mar 01, 2017 | 68.50 | 69.50 | 68.15 | 69.15 | 1,084,313 | +1.65(+2.44%) |
Feb 28, 2017 | 70.15 | 70.15 | 66.65 | 67.50 | 1,521,367 | -4.90(-6.77%) |
Feb 27, 2017 | 72.00 | 73.10 | 72.00 | 72.40 | 156,320 | -0.10(-0.14%) |
Feb 24, 2017 | 71.90 | 72.65 | 71.70 | 72.50 | 238,041 | -0.15(-0.21%) |
Feb 23, 2017 | 73.40 | 73.40 | 71.75 | 72.65 | 223,517 | -0.90(-1.22%) |
Feb 22, 2017 | 72.55 | 73.85 | 72.55 | 73.55 | 234,204 | +0.80(+1.10%) |
Feb 21, 2017 | 72.00 | 72.85 | 71.75 | 72.75 | 427,141 | +0.70(+0.97%) |
Feb 17, 2017 | 72.05 | 72.05 | 72.05 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.55 | 71.85 | 70.75 | 71.65 | 296,494 | -0.70(-0.97%) |
Feb 15, 2017 | 71.95 | 73.15 | 71.58 | 72.35 | 275,166 | +0.35(+0.49%) |
Feb 14, 2017 | 71.95 | 72.25 | 71.00 | 72.00 | 187,201 | -0.20(-0.28%) |
Feb 13, 2017 | 72.60 | 73.25 | 71.85 | 72.20 | 216,533 | +0.20(+0.28%) |
Feb 10, 2017 | 73.65 | 73.80 | 71.95 | 72.00 | 274,786 | -1.30(-1.77%) |
Feb 09, 2017 | 73.00 | 75.60 | 72.95 | 73.30 | 478,995 | +0.30(+0.41%) |
Feb 08, 2017 | 73.25 | 74.10 | 72.35 | 73.00 | 219,501 | -0.30(-0.41%) |
Feb 07, 2017 | 72.90 | 73.70 | 72.17 | 73.30 | 351,724 | +0.60(+0.83%) |
Feb 06, 2017 | 72.60 | 73.05 | 72.10 | 72.70 | 295,314 | -0.40(-0.55%) |
Feb 03, 2017 | 70.90 | 73.15 | 70.15 | 73.10 | 432,013 | +2.85(+4.06%) |
Feb 02, 2017 | 69.50 | 71.75 | 68.90 | 70.25 | 555,352 | +1.00(+1.44%) |
Feb 01, 2017 | 67.55 | 69.45 | 65.90 | 69.25 | 760,157 | +4.05(+6.21%) |
Jan 31, 2017 | 66.20 | 66.20 | 64.60 | 65.20 | 385,716 | -1.35(-2.03%) |
Jan 30, 2017 | 67.30 | 67.30 | 65.55 | 66.55 | 210,038 | -1.15(-1.70%) |
Jan 27, 2017 | 67.30 | 67.90 | 67.20 | 67.70 | 149,348 | +0.75(+1.12%) |
Jan 26, 2017 | 67.80 | 68.35 | 66.75 | 66.95 | 100,946 | -0.70(-1.03%) |
Jan 25, 2017 | 67.30 | 68.00 | 67.05 | 67.65 | 176,294 | +0.90(+1.35%) |
Jan 24, 2017 | 65.45 | 67.20 | 64.37 | 66.75 | 387,831 | +1.60(+2.46%) |
Jan 23, 2017 | 65.40 | 65.80 | 63.75 | 65.15 | 180,670 | -0.05(-0.08%) |
Jan 20, 2017 | 64.90 | 66.15 | 64.90 | 65.20 | 164,355 | +0.45(+0.69%) |
Jan 19, 2017 | 65.95 | 66.70 | 64.70 | 64.75 | 166,666 | -1.55(-2.34%) |
Jan 18, 2017 | 66.55 | 67.35 | 65.45 | 66.30 | 146,720 | +0.10(+0.15%) |
Jan 17, 2017 | 68.05 | 68.25 | 66.05 | 66.20 | 210,142 | -2.05(-3.00%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | +1.90(+2.86%) | |
Jan 12, 2017 | 66.90 | 66.90 | 64.80 | 66.35 | 143,012 | -0.65(-0.97%) |
Jan 11, 2017 | 66.30 | 67.03 | 66.25 | 67.00 | 127,910 | +0.65(+0.98%) |
Jan 10, 2017 | 65.75 | 66.40 | 65.25 | 66.35 | 134,109 | +0.80(+1.22%) |
Jan 09, 2017 | 65.60 | 66.90 | 65.55 | 65.55 | 102,836 | -0.05(-0.08%) |
Jan 06, 2017 | 65.80 | 66.25 | 65.15 | 65.60 | 161,054 | +0.15(+0.23%) |
Jan 05, 2017 | 66.10 | 67.00 | 65.25 | 65.45 | 159,435 | -0.70(-1.06%) |
Jan 04, 2017 | 66.20 | 66.45 | 65.55 | 66.15 | 206,024 | +0.05(+0.08%) |
Jan 03, 2017 | 65.45 | 67.05 | 65.25 | 66.10 | 205,305 | +1.10(+1.69%) |
Dec 30, 2016 | 65.00 | 65.00 | 65.00 | 0 | -1.15(-1.74%) | |
Dec 29, 2016 | 65.70 | 66.30 | 65.45 | 66.15 | 172,287 | +0.55(+0.84%) |
Dec 28, 2016 | 66.90 | 66.90 | 65.35 | 65.60 | 136,233 | -1.30(-1.94%) |
Dec 27, 2016 | 66.25 | 67.35 | 66.20 | 66.90 | 130,531 | +0.65(+0.98%) |
Dec 23, 2016 | 66.25 | 66.25 | 66.25 | 0 | +1.15(+1.77%) | |
Dec 22, 2016 | 65.70 | 66.28 | 64.87 | 65.10 | 165,347 | -0.35(-0.53%) |
Dec 21, 2016 | 65.55 | 65.90 | 64.85 | 65.45 | 295,156 | -0.20(-0.30%) |
Dec 20, 2016 | 66.20 | 66.70 | 65.20 | 65.65 | 294,955 | -0.45(-0.68%) |
Dec 19, 2016 | 66.30 | 66.50 | 65.40 | 66.10 | 161,264 | +0.10(+0.15%) |
Dec 16, 2016 | 66.65 | 67.85 | 65.80 | 66.00 | 472,276 | -0.50(-0.75%) |
Dec 15, 2016 | 65.95 | 67.95 | 65.75 | 66.50 | 439,009 | +0.65(+0.99%) |
Dec 14, 2016 | 66.95 | 67.25 | 65.45 | 65.85 | 170,125 | -1.20(-1.79%) |
Dec 13, 2016 | 66.47 | 67.43 | 66.40 | 67.05 | 300,813 | +0.70(+1.06%) |
Dec 12, 2016 | 67.25 | 67.85 | 63.55 | 66.35 | 220,083 | -1.10(-1.63%) |
Dec 09, 2016 | 68.40 | 68.87 | 66.60 | 67.45 | 170,227 | -0.65(-0.95%) |
Dec 08, 2016 | 67.30 | 68.95 | 66.78 | 68.10 | 391,264 | +1.05(+1.57%) |
Dec 07, 2016 | 66.20 | 67.50 | 65.10 | 67.05 | 200,340 | +0.80(+1.21%) |
Dec 06, 2016 | 65.00 | 66.65 | 64.95 | 66.25 | 180,871 | +1.35(+2.08%) |
Dec 05, 2016 | 64.35 | 65.00 | 63.70 | 64.90 | 168,917 | +1.30(+2.04%) |
Dec 02, 2016 | 61.95 | 63.70 | 61.95 | 63.60 | 207,902 | +1.35(+2.17%) |
Dec 01, 2016 | 66.05 | 66.67 | 61.80 | 62.25 | 445,432 | -4.10(-6.18%) |
Nov 30, 2016 | 67.20 | 67.40 | 66.15 | 66.35 | 179,188 | -0.70(-1.04%) |
Nov 29, 2016 | 66.75 | 67.60 | 66.75 | 67.05 | 162,704 | -0.05(-0.07%) |
Nov 28, 2016 | 67.55 | 67.70 | 66.75 | 67.10 | 142,671 | -0.45(-0.67%) |
Nov 25, 2016 | 67.40 | 67.60 | 67.03 | 67.55 | 104,347 | +0.15(+0.22%) |
Nov 23, 2016 | 67.40 | 67.40 | 67.40 | 0 | +0.45(+0.67%) | |
Nov 22, 2016 | 67.15 | 67.30 | 66.50 | 66.95 | 227,845 | +0.00(+0.00%) |
Nov 21, 2016 | 67.15 | 67.42 | 66.30 | 66.95 | 163,057 | -0.10(-0.15%) |
Nov 18, 2016 | 66.60 | 67.40 | 66.03 | 67.05 | 186,598 | +0.55(+0.83%) |
Nov 17, 2016 | 65.65 | 66.75 | 65.45 | 66.50 | 253,864 | +0.85(+1.29%) |
Nov 16, 2016 | 64.00 | 65.85 | 64.00 | 65.65 | 223,672 | +1.20(+1.86%) |
Nov 15, 2016 | 63.85 | 64.80 | 63.65 | 64.45 | 206,787 | +0.50(+0.78%) |
Nov 14, 2016 | 64.00 | 64.35 | 63.05 | 63.95 | 298,787 | +0.30(+0.47%) |
Nov 11, 2016 | 61.75 | 64.00 | 61.75 | 63.65 | 382,842 | +2.10(+3.41%) |
Nov 10, 2016 | 62.45 | 63.55 | 61.45 | 61.55 | 248,858 | -0.45(-0.73%) |
Nov 09, 2016 | 59.55 | 62.15 | 58.67 | 62.00 | 243,801 | +1.45(+2.39%) |
Nov 08, 2016 | 60.20 | 60.95 | 59.85 | 60.55 | 134,517 | +0.00(+0.00%) |
Nov 07, 2016 | 60.35 | 60.90 | 60.00 | 60.55 | 169,292 | +1.30(+2.19%) |
Nov 04, 2016 | 58.80 | 60.45 | 58.39 | 59.25 | 270,022 | +0.40(+0.68%) |
Nov 03, 2016 | 58.50 | 59.35 | 58.35 | 58.85 | 168,659 | +0.45(+0.77%) |
Nov 02, 2016 | 59.05 | 59.65 | 58.35 | 58.40 | 238,898 | -0.90(-1.52%) |
Nov 01, 2016 | 60.15 | 60.70 | 58.75 | 59.30 | 288,135 | -0.65(-1.08%) |
Oct 31, 2016 | 60.10 | 60.94 | 59.95 | 59.95 | 303,351 | -0.40(-0.66%) |
Oct 28, 2016 | 62.00 | 62.00 | 60.25 | 60.35 | 234,976 | -1.55(-2.50%) |
Oct 27, 2016 | 63.00 | 63.00 | 61.20 | 61.90 | 391,262 | +0.95(+1.56%) |
Oct 26, 2016 | 62.65 | 62.65 | 59.94 | 60.95 | 551,553 | -1.80(-2.87%) |
Oct 25, 2016 | 59.90 | 62.85 | 59.90 | 62.75 | 1,212,245 | +3.55(+6.00%) |
Oct 24, 2016 | 59.15 | 59.90 | 58.80 | 59.20 | 265,785 | +0.40(+0.68%) |
Oct 21, 2016 | 58.20 | 58.95 | 57.50 | 58.80 | 120,811 | +0.15(+0.26%) |
Oct 20, 2016 | 58.30 | 59.10 | 57.85 | 58.65 | 115,710 | +0.20(+0.34%) |
Oct 19, 2016 | 58.25 | 59.00 | 57.40 | 58.45 | 114,860 | +0.05(+0.09%) |
Oct 18, 2016 | 57.30 | 59.00 | 56.80 | 58.40 | 293,798 | +1.65(+2.91%) |
Oct 17, 2016 | 56.85 | 57.40 | 56.70 | 56.75 | 76,691 | -0.17(-0.30%) |
Oct 14, 2016 | 57.26 | 57.94 | 56.31 | 56.92 | 99,963 | +0.04(+0.07%) |
Oct 13, 2016 | 57.36 | 57.36 | 55.97 | 56.88 | 130,260 | -1.06(-1.83%) |
Oct 12, 2016 | 57.61 | 58.01 | 56.08 | 57.94 | 221,953 | +0.36(+0.63%) |
Oct 11, 2016 | 58.78 | 58.78 | 56.71 | 57.58 | 214,988 | -1.52(-2.57%) |
Oct 10, 2016 | 59.89 | 60.06 | 59.03 | 59.10 | 174,324 | -0.36(-0.61%) |
Oct 07, 2016 | 59.43 | 59.65 | 58.88 | 59.46 | 179,506 | +0.05(+0.08%) |
Oct 06, 2016 | 59.25 | 59.56 | 58.59 | 59.41 | 230,602 | +0.08(+0.13%) |
Oct 05, 2016 | 58.83 | 60.00 | 58.62 | 59.33 | 244,270 | +0.74(+1.26%) |
Oct 04, 2016 | 58.95 | 59.12 | 58.21 | 58.59 | 116,296 | -0.06(-0.10%) |
Oct 03, 2016 | 58.43 | 58.90 | 58.07 | 58.65 | 169,924 | -0.15(-0.26%) |
Sep 30, 2016 | 58.14 | 59.35 | 58.02 | 58.80 | 600,776 | +1.02(+1.77%) |
Sep 29, 2016 | 57.42 | 58.13 | 56.61 | 57.78 | 671,500 | +0.94(+1.65%) |
Sep 28, 2016 | 56.72 | 57.35 | 56.39 | 56.84 | 148,096 | +0.39(+0.69%) |
Sep 27, 2016 | 55.68 | 56.66 | 55.52 | 56.45 | 254,944 | +0.69(+1.24%) |
Sep 26, 2016 | 55.91 | 56.50 | 55.44 | 55.76 | 136,362 | -0.49(-0.87%) |
Sep 23, 2016 | 56.57 | 56.93 | 56.22 | 56.25 | 130,832 | -0.67(-1.18%) |
Sep 22, 2016 | 56.11 | 57.16 | 55.47 | 56.92 | 252,010 | +1.08(+1.93%) |
Sep 21, 2016 | 55.43 | 55.90 | 55.04 | 55.84 | 205,573 | +0.69(+1.25%) |
Sep 20, 2016 | 56.20 | 56.96 | 55.13 | 55.15 | 170,160 | -0.79(-1.41%) |
Sep 19, 2016 | 56.04 | 56.86 | 55.70 | 55.94 | 178,940 | +0.06(+0.11%) |
Sep 16, 2016 | 56.08 | 56.71 | 55.32 | 55.88 | 659,251 | -0.04(-0.07%) |
Sep 15, 2016 | 55.11 | 56.20 | 55.11 | 55.92 | 261,530 | +0.90(+1.64%) |
Sep 14, 2016 | 55.00 | 55.69 | 54.49 | 55.02 | 123,587 | +0.19(+0.35%) |
Sep 13, 2016 | 55.17 | 56.01 | 54.56 | 54.83 | 178,957 | -0.62(-1.12%) |
Sep 12, 2016 | 54.55 | 55.47 | 54.30 | 55.45 | 391,852 | +0.47(+0.85%) |
Sep 09, 2016 | 56.79 | 57.28 | 54.94 | 54.98 | 216,577 | -2.31(-4.03%) |
Sep 08, 2016 | 57.27 | 57.42 | 56.68 | 57.29 | 131,653 | -0.19(-0.33%) |
Sep 07, 2016 | 57.30 | 57.49 | 56.71 | 57.48 | 191,594 | +0.26(+0.45%) |
Sep 06, 2016 | 58.21 | 58.21 | 56.95 | 57.22 | 251,425 | -0.72(-1.24%) |
Sep 02, 2016 | 57.73 | 57.94 | 57.94 | 57.94 | 149,800 | +0.28(+0.49%) |