Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.11 | 79.53 | 79.00 | 79.17 | 49,738 | +0.40(+0.51%) |
Jun 29, 2017 | 79.42 | 79.66 | 78.47 | 78.77 | 82,979 | -0.70(-0.88%) |
Jun 28, 2017 | 79.08 | 79.57 | 79.01 | 79.47 | 127,099 | +1.07(+1.37%) |
Jun 27, 2017 | 78.84 | 79.10 | 78.40 | 78.40 | 136,675 | -0.47(-0.59%) |
Jun 26, 2017 | 78.76 | 78.95 | 78.43 | 78.87 | 34,388 | +0.19(+0.24%) |
Jun 23, 2017 | 78.56 | 78.98 | 78.31 | 78.68 | 27,071 | +0.23(+0.29%) |
Jun 22, 2017 | 78.49 | 78.68 | 78.29 | 78.46 | 49,293 | +0.20(+0.26%) |
Jun 21, 2017 | 79.13 | 79.30 | 78.19 | 78.25 | 195,664 | -0.96(-1.21%) |
Jun 20, 2017 | 79.85 | 79.85 | 79.18 | 79.21 | 40,372 | -0.54(-0.67%) |
Jun 19, 2017 | 79.49 | 79.90 | 79.28 | 79.75 | 41,556 | +0.78(+0.98%) |
Jun 16, 2017 | 78.88 | 78.98 | 78.54 | 78.98 | 425,384 | +0.28(+0.36%) |
Jun 15, 2017 | 79.43 | 79.43 | 78.43 | 78.69 | 2,253,327 | -1.02(-1.28%) |
Jun 14, 2017 | 80.81 | 81.00 | 79.43 | 79.72 | 45,647 | -1.01(-1.26%) |
Jun 13, 2017 | 79.91 | 80.74 | 79.75 | 80.73 | 46,719 | +1.05(+1.32%) |
Jun 12, 2017 | 79.96 | 80.48 | 79.59 | 79.68 | 68,735 | -0.52(-0.65%) |
Jun 09, 2017 | 79.29 | 80.20 | 79.29 | 80.20 | 72,335 | +0.93(+1.17%) |
Jun 08, 2017 | 78.61 | 79.43 | 78.61 | 79.28 | 55,933 | +0.44(+0.56%) |
Jun 07, 2017 | 78.90 | 79.18 | 78.55 | 78.83 | 54,196 | -0.11(-0.15%) |
Jun 06, 2017 | 78.63 | 79.10 | 78.40 | 78.95 | 111,034 | +0.16(+0.20%) |
Jun 05, 2017 | 79.03 | 79.19 | 78.74 | 78.79 | 38,213 | -0.30(-0.38%) |
Jun 02, 2017 | 78.96 | 79.23 | 78.88 | 79.09 | 107,962 | +0.19(+0.23%) |
Jun 01, 2017 | 77.88 | 78.97 | 77.87 | 78.91 | 207,557 | +0.96(+1.23%) |
May 31, 2017 | 77.82 | 77.99 | 77.04 | 77.94 | 57,128 | +0.23(+0.30%) |
May 30, 2017 | 77.68 | 77.81 | 77.54 | 77.71 | 36,928 | -0.15(-0.19%) |
May 26, 2017 | 77.79 | 77.96 | 77.72 | 77.86 | 29,240 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.49 | 77.55 | 77.71 | 186,374 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.43 | 77.89 | 78.09 | 225,729 | +0.44(+0.57%) |
May 23, 2017 | 77.69 | 77.82 | 77.32 | 77.65 | 47,146 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.26 | 77.33 | 51,900 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.80 | 77.40 | 322,641 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.57 | 172,991 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,303 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.28 | 59,385 | +0.11(+0.15%) |
May 15, 2017 | 77.85 | 78.50 | 77.74 | 78.16 | 62,399 | +0.68(+0.88%) |
May 12, 2017 | 77.33 | 77.65 | 77.33 | 77.49 | 119,040 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.68 | 76.88 | 77.49 | 55,194 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.69 | 77.36 | 77.68 | 92,549 | +0.30(+0.39%) |
May 09, 2017 | 77.79 | 77.96 | 77.30 | 77.38 | 125,358 | -0.47(-0.60%) |
May 08, 2017 | 78.38 | 78.42 | 77.72 | 77.85 | 70,429 | -0.76(-0.96%) |
May 05, 2017 | 77.46 | 78.61 | 77.46 | 78.61 | 202,855 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.03 | 77.38 | 370,223 | -0.01(-0.01%) |
May 03, 2017 | 78.16 | 78.16 | 77.32 | 77.39 | 133,566 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,349 | -0.27(-0.35%) |
May 01, 2017 | 78.96 | 78.99 | 78.48 | 78.69 | 214,513 | -0.06(-0.08%) |
Apr 28, 2017 | 79.46 | 79.63 | 78.75 | 78.76 | 121,374 | -0.70(-0.88%) |
Apr 27, 2017 | 79.66 | 79.70 | 79.10 | 79.45 | 118,482 | -0.41(-0.52%) |
Apr 26, 2017 | 79.71 | 80.19 | 79.58 | 79.87 | 134,583 | -0.27(-0.34%) |
Apr 25, 2017 | 79.36 | 80.19 | 79.36 | 80.14 | 183,340 | +1.35(+1.71%) |
Apr 24, 2017 | 78.43 | 78.95 | 78.43 | 78.79 | 186,164 | +1.12(+1.44%) |
Apr 21, 2017 | 77.79 | 77.93 | 77.44 | 77.67 | 106,499 | -0.11(-0.15%) |
Apr 20, 2017 | 77.11 | 77.98 | 77.11 | 77.79 | 132,418 | +0.93(+1.22%) |
Apr 19, 2017 | 77.28 | 77.40 | 76.78 | 76.85 | 178,695 | -0.17(-0.22%) |
Apr 18, 2017 | 76.85 | 77.16 | 76.63 | 77.02 | 86,935 | -0.13(-0.17%) |
Apr 17, 2017 | 76.96 | 77.15 | 76.71 | 77.15 | 106,577 | +0.53(+0.69%) |
Apr 13, 2017 | 77.52 | 77.62 | 76.59 | 76.62 | 179,386 | -0.91(-1.17%) |
Apr 12, 2017 | 78.67 | 78.67 | 77.51 | 77.53 | 150,713 | -1.28(-1.62%) |
Apr 11, 2017 | 78.83 | 78.83 | 78.18 | 78.81 | 142,344 | +0.00(+0.00%) |
Apr 10, 2017 | 78.85 | 78.98 | 78.49 | 78.81 | 215,057 | +0.03(+0.03%) |
Apr 07, 2017 | 78.85 | 79.01 | 78.44 | 78.78 | 145,802 | +0.04(+0.06%) |
Apr 06, 2017 | 78.60 | 79.06 | 78.26 | 78.74 | 137,271 | +0.34(+0.43%) |
Apr 05, 2017 | 79.36 | 79.40 | 78.31 | 78.40 | 357,316 | -0.24(-0.30%) |
Apr 04, 2017 | 78.50 | 78.66 | 78.18 | 78.64 | 551,321 | +0.33(+0.42%) |
Apr 03, 2017 | 78.91 | 79.03 | 77.68 | 78.31 | 4,012,521 | -0.30(-0.38%) |
Mar 31, 2017 | 78.68 | 78.98 | 78.53 | 78.61 | 88,851 | -0.08(-0.10%) |
Mar 30, 2017 | 78.46 | 79.02 | 78.45 | 78.69 | 45,319 | +0.19(+0.24%) |
Mar 29, 2017 | 78.47 | 78.76 | 78.27 | 78.51 | 63,421 | -0.03(-0.03%) |
Mar 28, 2017 | 77.49 | 78.76 | 77.49 | 78.53 | 339,998 | +1.02(+1.32%) |
Mar 27, 2017 | 76.51 | 77.68 | 76.21 | 77.51 | 441,663 | +0.28(+0.37%) |
Mar 24, 2017 | 78.02 | 78.14 | 76.99 | 77.23 | 117,618 | -0.69(-0.88%) |
Mar 23, 2017 | 77.39 | 78.11 | 77.26 | 77.92 | 86,775 | +0.35(+0.45%) |
Mar 22, 2017 | 77.32 | 77.60 | 76.82 | 77.56 | 119,439 | +0.22(+0.28%) |
Mar 21, 2017 | 79.10 | 79.32 | 77.28 | 77.34 | 98,311 | -1.59(-2.01%) |
Mar 20, 2017 | 78.82 | 78.98 | 78.30 | 78.93 | 70,070 | +0.23(+0.29%) |
Mar 17, 2017 | 78.42 | 78.82 | 78.42 | 78.70 | 102,012 | +0.47(+0.61%) |
Mar 16, 2017 | 78.96 | 79.06 | 78.14 | 78.22 | 147,169 | -0.48(-0.61%) |
Mar 15, 2017 | 77.83 | 78.79 | 77.68 | 78.71 | 87,544 | +1.45(+1.88%) |
Mar 14, 2017 | 77.50 | 77.55 | 77.09 | 77.26 | 51,496 | -0.62(-0.79%) |
Mar 13, 2017 | 77.71 | 77.89 | 77.57 | 77.87 | 64,038 | +0.38(+0.49%) |
Mar 10, 2017 | 77.73 | 77.85 | 77.16 | 77.49 | 113,496 | +0.32(+0.41%) |
Mar 09, 2017 | 77.55 | 77.75 | 76.86 | 77.18 | 123,289 | -0.34(-0.44%) |
Mar 08, 2017 | 77.48 | 78.20 | 77.42 | 77.52 | 91,094 | +0.04(+0.06%) |
Mar 07, 2017 | 78.28 | 78.28 | 77.48 | 77.48 | 119,102 | -0.43(-0.55%) |
Mar 06, 2017 | 78.03 | 78.24 | 77.69 | 77.91 | 391,620 | -0.41(-0.53%) |
Mar 03, 2017 | 78.29 | 78.54 | 78.07 | 78.32 | 61,566 | +0.11(+0.15%) |
Mar 02, 2017 | 79.32 | 79.32 | 78.21 | 78.21 | 201,664 | -1.09(-1.38%) |
Mar 01, 2017 | 78.43 | 79.51 | 78.43 | 79.30 | 228,512 | +1.50(+1.92%) |
Feb 28, 2017 | 77.70 | 78.09 | 77.60 | 77.80 | 87,846 | +0.03(+0.03%) |
Feb 27, 2017 | 77.92 | 78.43 | 77.66 | 77.78 | 1,967,902 | -0.29(-0.37%) |
Feb 24, 2017 | 77.54 | 78.10 | 77.40 | 78.07 | 54,118 | +0.06(+0.08%) |
Feb 23, 2017 | 78.97 | 79.10 | 77.93 | 78.00 | 89,119 | -0.72(-0.92%) |
Feb 22, 2017 | 78.18 | 79.03 | 78.16 | 78.73 | 122,664 | +0.20(+0.26%) |
Feb 21, 2017 | 78.02 | 78.66 | 78.01 | 78.52 | 106,670 | +0.42(+0.54%) |
Feb 17, 2017 | 78.10 | 78.10 | 78.10 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 78.19 | 78.60 | 77.90 | 78.15 | 70,329 | -0.08(-0.10%) |
Feb 15, 2017 | 78.06 | 78.37 | 77.99 | 78.22 | 171,212 | +0.04(+0.05%) |
Feb 14, 2017 | 78.03 | 78.22 | 77.69 | 78.19 | 830,555 | +0.01(+0.01%) |
Feb 13, 2017 | 77.79 | 78.44 | 77.65 | 78.18 | 467,670 | +0.77(+1.00%) |
Feb 10, 2017 | 77.14 | 77.51 | 76.85 | 77.41 | 316,474 | +0.64(+0.84%) |
Feb 09, 2017 | 76.54 | 76.88 | 76.45 | 76.76 | 353,663 | +0.37(+0.48%) |
Feb 08, 2017 | 76.34 | 76.54 | 75.91 | 76.39 | 264,299 | +0.11(+0.14%) |
Feb 07, 2017 | 76.86 | 76.97 | 76.19 | 76.29 | 509,429 | -0.60(-0.78%) |
Feb 06, 2017 | 76.92 | 76.97 | 76.61 | 76.89 | 278,994 | -0.07(-0.09%) |
Feb 03, 2017 | 76.84 | 77.00 | 76.65 | 76.96 | 246,285 | +0.19(+0.25%) |
Feb 02, 2017 | 76.81 | 77.02 | 76.36 | 76.76 | 1,366,640 | -0.06(-0.08%) |
Feb 01, 2017 | 76.44 | 76.91 | 76.10 | 76.83 | 1,965,088 | +0.39(+0.51%) |
Jan 31, 2017 | 76.78 | 76.78 | 76.03 | 76.44 | 595,400 | -0.30(-0.39%) |
Jan 30, 2017 | 77.20 | 77.21 | 76.40 | 76.74 | 224,016 | -0.84(-1.08%) |
Jan 27, 2017 | 77.49 | 77.77 | 77.35 | 77.57 | 581,006 | -0.22(-0.28%) |
Jan 26, 2017 | 77.41 | 78.10 | 77.22 | 77.79 | 190,485 | +0.10(+0.12%) |
Jan 25, 2017 | 77.56 | 77.80 | 77.07 | 77.70 | 688,810 | +0.18(+0.24%) |
Jan 24, 2017 | 75.88 | 77.67 | 75.88 | 77.51 | 356,771 | +2.16(+2.87%) |
Jan 23, 2017 | 75.24 | 75.42 | 74.91 | 75.35 | 145,846 | +0.11(+0.15%) |
Jan 20, 2017 | 74.86 | 75.39 | 74.75 | 75.23 | 132,248 | +0.62(+0.82%) |
Jan 19, 2017 | 75.46 | 75.46 | 74.29 | 74.62 | 2,056,964 | -0.56(-0.75%) |
Jan 18, 2017 | 74.67 | 75.18 | 74.57 | 75.18 | 70,205 | +0.57(+0.77%) |
Jan 17, 2017 | 74.97 | 74.97 | 74.43 | 74.61 | 61,948 | -0.40(-0.54%) |
Jan 13, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 75.23 | 75.24 | 74.63 | 75.08 | 96,801 | -0.23(-0.30%) |
Jan 11, 2017 | 74.69 | 75.30 | 74.64 | 75.30 | 77,503 | +0.62(+0.84%) |
Jan 10, 2017 | 74.57 | 74.94 | 74.33 | 74.68 | 128,586 | +0.23(+0.31%) |
Jan 09, 2017 | 74.57 | 75.16 | 74.38 | 74.45 | 1,067,458 | -0.09(-0.12%) |
Jan 06, 2017 | 74.62 | 74.64 | 74.16 | 74.54 | 118,077 | -0.06(-0.08%) |
Jan 05, 2017 | 74.77 | 74.99 | 74.32 | 74.60 | 100,823 | -0.24(-0.32%) |
Jan 04, 2017 | 73.78 | 74.97 | 73.78 | 74.84 | 309,353 | +1.26(+1.71%) |
Jan 03, 2017 | 73.62 | 74.01 | 72.98 | 73.58 | 2,302,056 | +0.44(+0.60%) |
Dec 30, 2016 | 73.14 | 73.14 | 73.14 | 0 | -0.58(-0.79%) | |
Dec 29, 2016 | 73.82 | 73.99 | 73.55 | 73.72 | 70,723 | +0.04(+0.06%) |
Dec 28, 2016 | 74.67 | 74.76 | 73.61 | 73.68 | 58,386 | -0.78(-1.05%) |
Dec 27, 2016 | 74.28 | 74.58 | 74.28 | 74.46 | 126,855 | +0.34(+0.46%) |
Dec 23, 2016 | 74.12 | 74.12 | 74.12 | 0 | +0.16(+0.21%) | |
Dec 22, 2016 | 74.28 | 74.28 | 73.71 | 73.96 | 153,797 | -0.47(-0.63%) |
Dec 21, 2016 | 74.68 | 74.73 | 74.28 | 74.42 | 121,721 | -0.07(-0.09%) |
Dec 20, 2016 | 74.46 | 74.49 | 74.10 | 74.49 | 80,906 | +0.15(+0.20%) |
Dec 19, 2016 | 74.41 | 74.42 | 74.04 | 74.34 | 58,282 | -0.03(-0.04%) |
Dec 16, 2016 | 75.03 | 75.14 | 74.31 | 74.37 | 69,237 | -0.50(-0.67%) |
Dec 15, 2016 | 74.04 | 75.04 | 73.84 | 74.87 | 70,747 | +0.52(+0.69%) |
Dec 14, 2016 | 75.24 | 75.48 | 74.26 | 74.35 | 101,189 | -0.89(-1.19%) |
Dec 13, 2016 | 75.74 | 75.79 | 74.79 | 75.24 | 84,784 | -0.20(-0.27%) |
Dec 12, 2016 | 76.02 | 76.14 | 75.42 | 75.45 | 78,983 | -0.37(-0.49%) |
Dec 09, 2016 | 76.00 | 76.13 | 75.52 | 75.81 | 115,177 | -0.11(-0.14%) |
Dec 08, 2016 | 75.53 | 76.13 | 75.44 | 75.92 | 124,152 | +0.60(+0.80%) |
Dec 07, 2016 | 74.43 | 75.34 | 74.32 | 75.31 | 159,555 | +0.99(+1.33%) |
Dec 06, 2016 | 74.38 | 74.38 | 73.70 | 74.33 | 365,585 | +0.17(+0.22%) |
Dec 05, 2016 | 74.04 | 74.39 | 73.76 | 74.16 | 180,403 | +0.80(+1.09%) |
Dec 02, 2016 | 73.29 | 73.69 | 72.99 | 73.36 | 612,484 | -0.04(-0.06%) |
Dec 01, 2016 | 73.86 | 74.08 | 73.27 | 73.41 | 1,128,701 | -0.04(-0.06%) |
Nov 30, 2016 | 72.99 | 73.61 | 72.73 | 73.45 | 465,930 | +0.97(+1.34%) |
Nov 29, 2016 | 71.95 | 72.73 | 71.48 | 72.48 | 150,124 | +0.04(+0.06%) |
Nov 28, 2016 | 72.98 | 72.98 | 72.19 | 72.43 | 88,811 | -0.30(-0.41%) |
Nov 25, 2016 | 72.68 | 72.79 | 72.42 | 72.73 | 42,935 | +0.18(+0.25%) |
Nov 23, 2016 | 72.55 | 72.55 | 72.55 | 0 | +0.23(+0.31%) | |
Nov 22, 2016 | 71.98 | 72.42 | 71.81 | 72.32 | 181,639 | +0.60(+0.84%) |
Nov 21, 2016 | 71.12 | 71.72 | 70.83 | 71.72 | 254,828 | +1.05(+1.49%) |
Nov 18, 2016 | 71.02 | 71.02 | 70.39 | 70.66 | 112,403 | -0.07(-0.10%) |
Nov 17, 2016 | 70.78 | 70.97 | 70.48 | 70.73 | 239,261 | -0.04(-0.06%) |
Nov 16, 2016 | 70.92 | 70.94 | 70.42 | 70.78 | 226,095 | +0.08(+0.11%) |
Nov 15, 2016 | 70.25 | 70.73 | 69.85 | 70.70 | 193,157 | +0.32(+0.46%) |
Nov 14, 2016 | 70.41 | 70.58 | 69.92 | 70.38 | 435,095 | +0.24(+0.34%) |
Nov 11, 2016 | 70.80 | 71.00 | 69.62 | 70.14 | 934,282 | -0.70(-0.99%) |
Nov 10, 2016 | 70.59 | 71.26 | 70.57 | 70.84 | 651,815 | +0.62(+0.89%) |
Nov 09, 2016 | 68.26 | 70.40 | 68.03 | 70.22 | 244,096 | +1.59(+2.31%) |
Nov 08, 2016 | 68.33 | 68.88 | 68.12 | 68.63 | 66,888 | +0.15(+0.22%) |
Nov 07, 2016 | 68.12 | 68.48 | 68.12 | 68.48 | 164,918 | +1.00(+1.48%) |
Nov 04, 2016 | 67.12 | 67.77 | 67.08 | 67.49 | 104,349 | +0.34(+0.51%) |
Nov 03, 2016 | 67.12 | 67.49 | 67.08 | 67.14 | 79,932 | +0.11(+0.17%) |
Nov 02, 2016 | 67.21 | 67.74 | 67.00 | 67.03 | 95,806 | -0.45(-0.66%) |
Nov 01, 2016 | 67.92 | 68.16 | 67.09 | 67.48 | 202,332 | -0.38(-0.56%) |
Oct 31, 2016 | 67.92 | 67.97 | 67.66 | 67.85 | 39,241 | +0.07(+0.10%) |
Oct 28, 2016 | 67.84 | 68.33 | 67.56 | 67.78 | 64,028 | +0.12(+0.18%) |
Oct 27, 2016 | 67.78 | 68.02 | 67.29 | 67.66 | 50,490 | -0.05(-0.08%) |
Oct 26, 2016 | 67.65 | 67.84 | 67.46 | 67.71 | 57,744 | -0.12(-0.18%) |
Oct 25, 2016 | 68.28 | 68.29 | 67.73 | 67.84 | 67,795 | -0.39(-0.56%) |
Oct 24, 2016 | 68.34 | 68.48 | 67.99 | 68.22 | 73,493 | +0.14(+0.21%) |
Oct 21, 2016 | 67.66 | 68.12 | 67.49 | 68.08 | 37,397 | -0.16(-0.23%) |
Oct 20, 2016 | 67.84 | 68.36 | 67.58 | 68.24 | 98,534 | +0.18(+0.26%) |
Oct 19, 2016 | 67.79 | 68.16 | 67.49 | 68.06 | 96,215 | +0.54(+0.80%) |
Oct 18, 2016 | 67.52 | 67.68 | 67.18 | 67.52 | 65,890 | +0.81(+1.21%) |
Oct 17, 2016 | 66.67 | 66.93 | 66.58 | 66.71 | 159,091 | -0.03(-0.05%) |
Oct 14, 2016 | 66.92 | 67.26 | 66.68 | 66.75 | 130,793 | +0.04(+0.07%) |
Oct 13, 2016 | 66.47 | 66.86 | 65.90 | 66.71 | 103,833 | -0.44(-0.65%) |
Oct 12, 2016 | 67.30 | 67.40 | 66.87 | 67.14 | 92,073 | -0.11(-0.16%) |
Oct 11, 2016 | 67.88 | 67.89 | 66.90 | 67.25 | 140,144 | -1.05(-1.54%) |
Oct 10, 2016 | 68.42 | 68.84 | 68.27 | 68.30 | 79,680 | +0.32(+0.46%) |
Oct 07, 2016 | 69.19 | 69.21 | 67.67 | 67.98 | 134,742 | -1.11(-1.61%) |
Oct 06, 2016 | 68.34 | 69.14 | 68.34 | 69.10 | 180,117 | +0.46(+0.68%) |
Oct 05, 2016 | 68.28 | 68.85 | 68.14 | 68.63 | 185,052 | +0.64(+0.94%) |
Oct 04, 2016 | 69.06 | 69.16 | 67.88 | 67.99 | 612,411 | -1.03(-1.50%) |
Oct 03, 2016 | 68.72 | 69.32 | 68.72 | 69.03 | 2,664,294 | -0.14(-0.20%) |
Sep 30, 2016 | 69.02 | 69.40 | 68.81 | 69.17 | 124,947 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.33 | 68.61 | 54,749 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.17 | 68.00 | 69.13 | 53,659 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.17 | 67.50 | 68.13 | 30,794 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.83 | 67.84 | 44,971 | -0.30(-0.44%) |
Sep 23, 2016 | 68.38 | 68.67 | 68.11 | 68.13 | 143,858 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.21 | 68.47 | 68.57 | 47,726 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.47 | 67.59 | 68.43 | 95,735 | +1.24(+1.84%) |
Sep 20, 2016 | 67.76 | 67.78 | 67.19 | 67.19 | 88,294 | -0.21(-0.31%) |
Sep 19, 2016 | 67.56 | 67.79 | 67.30 | 67.40 | 83,091 | +0.27(+0.40%) |
Sep 16, 2016 | 67.08 | 67.31 | 66.83 | 67.13 | 50,639 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.75 | 67.38 | 60,360 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.31 | 66.79 | 67.02 | 87,634 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,705 | -1.57(-2.29%) |
Sep 12, 2016 | 67.44 | 68.76 | 67.44 | 68.64 | 125,239 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 68.00 | 68.04 | 167,907 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 70.00 | 70.22 | 69,383 | -0.35(-0.49%) |
Sep 07, 2016 | 70.58 | 70.71 | 70.14 | 70.57 | 76,281 | -0.08(-0.11%) |
Sep 06, 2016 | 70.76 | 70.95 | 70.33 | 70.65 | 51,205 | +0.03(+0.05%) |
Sep 02, 2016 | 70.56 | 70.61 | 70.61 | 70.61 | 86,691 | +0.60(+0.86%) |
Sep 01, 2016 | 69.96 | 70.15 | 69.56 | 70.01 | 137,594 | +0.25(+0.36%) |
Aug 31, 2016 | 70.15 | 70.15 | 69.53 | 69.76 | 94,960 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.98 | 70.25 | 70.41 | 79,854 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.64 | 30,569 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.96 | 69.56 | 69.82 | 114,081 | -0.40(-0.57%) |
Aug 25, 2016 | 69.81 | 70.43 | 69.81 | 70.22 | 41,883 | +0.31(+0.45%) |
Aug 24, 2016 | 70.77 | 70.77 | 69.83 | 69.90 | 40,544 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.72 | 70.90 | 57,251 | +0.58(+0.83%) |
Aug 22, 2016 | 70.09 | 70.36 | 69.86 | 70.31 | 66,296 | -0.03(-0.05%) |
Aug 19, 2016 | 69.90 | 70.44 | 69.71 | 70.35 | 59,041 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.21 | 69.69 | 70.19 | 117,650 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.87 | 69.14 | 69.64 | 59,999 | -0.09(-0.13%) |
Aug 16, 2016 | 70.28 | 70.52 | 69.72 | 69.73 | 62,236 | -0.37(-0.52%) |
Aug 15, 2016 | 69.41 | 70.27 | 69.41 | 70.10 | 66,188 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.08 | 69.08 | 69.22 | 57,465 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.16 | 69.76 | 70.06 | 48,415 | +0.29(+0.41%) |
Aug 10, 2016 | 70.02 | 70.10 | 69.70 | 69.77 | 54,224 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.36 | 69.76 | 69.85 | 59,755 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.10 | 50,180 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,529 | +0.24(+0.35%) |
Aug 04, 2016 | 69.48 | 69.88 | 69.25 | 69.68 | 91,382 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.87 | 69.17 | 69.61 | 75,950 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.82 | 68.91 | 69.33 | 652,334 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.03 | 69.41 | 69.69 | 183,173 | -0.24(-0.35%) |
Jul 29, 2016 | 69.94 | 70.01 | 69.38 | 69.94 | 145,463 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.44 | 69.76 | 70.25 | 54,621 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.63 | 69.73 | 70.21 | 107,824 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.21 | 69.47 | 70.16 | 75,680 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.19 | 69.66 | 102,841 | -0.12(-0.17%) |
Jul 22, 2016 | 69.62 | 69.94 | 69.45 | 69.78 | 48,210 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.22 | 69.45 | 69.73 | 126,417 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.21 | 69.50 | 70.02 | 173,086 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.02 | 85,875 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,532 | +0.41(+0.58%) |
Jul 15, 2016 | 70.15 | 70.28 | 69.92 | 70.17 | 130,075 | +0.21(+0.30%) |
Jul 14, 2016 | 69.56 | 70.17 | 69.44 | 69.97 | 226,389 | +0.72(+1.05%) |
Jul 13, 2016 | 69.00 | 69.33 | 68.79 | 69.24 | 125,843 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.41 | 68.27 | 69.07 | 270,656 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.42 | 67.65 | 246,224 | +0.38(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,082 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.06 | 65.18 | 65.50 | 213,734 | +0.29(+0.44%) |
Jul 06, 2016 | 64.76 | 65.40 | 64.37 | 65.21 | 403,071 | +0.14(+0.21%) |
Jul 05, 2016 | 65.74 | 66.08 | 64.88 | 65.07 | 395,651 | -1.33(-2.00%) |