Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.65 | 69.65 | 67.69 | 68.45 | 43,616 | -1.15(-1.65%) |
Jul 28, 2017 | 69.15 | 71.05 | 69.00 | 69.60 | 24,498 | +0.40(+0.58%) |
Jul 27, 2017 | 70.80 | 71.70 | 69.00 | 69.20 | 55,199 | -1.55(-2.19%) |
Jul 26, 2017 | 71.55 | 72.35 | 70.30 | 70.75 | 59,605 | -1.70(-2.35%) |
Jul 25, 2017 | 68.55 | 72.50 | 68.40 | 72.45 | 113,816 | +4.20(+6.15%) |
Jul 24, 2017 | 67.87 | 68.30 | 66.70 | 68.25 | 47,551 | +0.95(+1.41%) |
Jul 21, 2017 | 67.15 | 67.95 | 66.60 | 67.30 | 73,338 | +0.50(+0.75%) |
Jul 20, 2017 | 68.05 | 68.05 | 66.45 | 66.80 | 34,759 | -1.30(-1.91%) |
Jul 19, 2017 | 67.00 | 68.45 | 66.95 | 68.10 | 45,127 | +1.15(+1.72%) |
Jul 18, 2017 | 66.90 | 67.45 | 66.85 | 66.95 | 36,654 | -0.22(-0.33%) |
Jul 17, 2017 | 66.80 | 67.95 | 66.30 | 67.17 | 51,777 | +0.33(+0.49%) |
Jul 14, 2017 | 67.45 | 68.00 | 66.80 | 66.85 | 33,827 | -0.80(-1.18%) |
Jul 13, 2017 | 68.60 | 68.60 | 66.60 | 67.65 | 34,397 | -1.15(-1.67%) |
Jul 12, 2017 | 66.90 | 68.85 | 66.90 | 68.80 | 32,181 | +2.25(+3.38%) |
Jul 11, 2017 | 66.15 | 67.33 | 66.15 | 66.55 | 53,421 | +0.10(+0.15%) |
Jul 10, 2017 | 68.20 | 68.20 | 66.40 | 66.45 | 58,708 | -2.00(-2.92%) |
Jul 07, 2017 | 67.50 | 68.70 | 67.50 | 68.45 | 28,757 | +1.15(+1.71%) |
Jul 06, 2017 | 67.90 | 66.95 | 67.30 | 39,140 | -0.50(-0.74%) | |
Jul 05, 2017 | 67.40 | 68.05 | 66.60 | 67.80 | 40,673 | +0.15(+0.22%) |
Jul 03, 2017 | 67.05 | 68.10 | 66.75 | 67.65 | 18,999 | +0.80(+1.20%) |
Jun 30, 2017 | 66.65 | 67.77 | 66.65 | 66.85 | 31,579 | +0.20(+0.30%) |
Jun 29, 2017 | 66.80 | 67.25 | 66.25 | 66.65 | 36,286 | -0.25(-0.37%) |
Jun 28, 2017 | 66.65 | 67.15 | 66.05 | 66.90 | 36,020 | +0.62(+0.94%) |
Jun 27, 2017 | 67.35 | 67.35 | 65.90 | 66.28 | 47,617 | -1.07(-1.60%) |
Jun 26, 2017 | 66.65 | 67.90 | 66.30 | 67.35 | 81,794 | +0.70(+1.05%) |
Jun 23, 2017 | 66.80 | 67.20 | 66.25 | 66.65 | 73,421 | -0.10(-0.15%) |
Jun 22, 2017 | 66.35 | 67.65 | 66.00 | 66.75 | 53,052 | +0.55(+0.83%) |
Jun 21, 2017 | 66.45 | 66.95 | 65.90 | 66.20 | 24,383 | +0.00(+0.00%) |
Jun 20, 2017 | 67.00 | 67.40 | 65.55 | 66.20 | 28,343 | -1.00(-1.49%) |
Jun 19, 2017 | 66.55 | 67.30 | 65.95 | 67.20 | 35,877 | +0.75(+1.13%) |
Jun 16, 2017 | 66.50 | 66.60 | 65.95 | 66.45 | 65,479 | -0.60(-0.89%) |
Jun 15, 2017 | 65.70 | 67.40 | 65.55 | 67.05 | 55,177 | +0.85(+1.28%) |
Jun 14, 2017 | 66.60 | 67.10 | 66.00 | 66.20 | 32,424 | -0.30(-0.45%) |
Jun 13, 2017 | 67.65 | 67.65 | 66.20 | 66.50 | 30,875 | -0.70(-1.04%) |
Jun 12, 2017 | 66.35 | 67.95 | 66.35 | 67.20 | 32,607 | +0.95(+1.43%) |
Jun 09, 2017 | 66.05 | 66.60 | 65.85 | 66.25 | 64,710 | +0.20(+0.30%) |
Jun 08, 2017 | 66.05 | 66.30 | 65.80 | 66.05 | 59,403 | +0.00(+0.00%) |
Jun 07, 2017 | 65.70 | 66.25 | 65.55 | 66.05 | 27,168 | +0.75(+1.15%) |
Jun 06, 2017 | 66.00 | 66.05 | 65.00 | 65.30 | 44,561 | -1.05(-1.58%) |
Jun 05, 2017 | 66.60 | 67.60 | 66.15 | 66.35 | 40,234 | -0.90(-1.34%) |
Jun 02, 2017 | 66.60 | 67.70 | 66.35 | 67.25 | 49,929 | +0.90(+1.36%) |
Jun 01, 2017 | 64.75 | 66.35 | 64.58 | 66.35 | 54,333 | +1.75(+2.71%) |
May 31, 2017 | 64.10 | 65.05 | 63.70 | 64.60 | 69,049 | +0.60(+0.94%) |
May 30, 2017 | 63.45 | 64.50 | 63.45 | 64.00 | 85,949 | +0.60(+0.95%) |
May 26, 2017 | 62.85 | 63.64 | 62.70 | 63.40 | 31,054 | +0.55(+0.88%) |
May 25, 2017 | 62.50 | 62.95 | 62.08 | 62.85 | 31,679 | +0.40(+0.64%) |
May 24, 2017 | 62.70 | 63.50 | 61.80 | 62.45 | 45,381 | -0.25(-0.40%) |
May 23, 2017 | 63.10 | 63.10 | 62.45 | 62.70 | 31,701 | -0.35(-0.56%) |
May 22, 2017 | 62.20 | 63.12 | 62.20 | 63.05 | 39,240 | +0.85(+1.37%) |
May 19, 2017 | 62.75 | 63.15 | 61.95 | 62.20 | 56,685 | -0.52(-0.84%) |
May 18, 2017 | 63.80 | 64.30 | 62.25 | 62.73 | 73,137 | -1.37(-2.15%) |
May 17, 2017 | 63.55 | 64.62 | 63.35 | 64.10 | 120,682 | -0.35(-0.54%) |
May 16, 2017 | 64.20 | 64.55 | 61.88 | 64.45 | 71,318 | +0.30(+0.47%) |
May 15, 2017 | 64.40 | 64.40 | 63.90 | 64.15 | 50,255 | -0.05(-0.08%) |
May 12, 2017 | 63.85 | 64.95 | 63.30 | 64.20 | 102,181 | +0.15(+0.23%) |
May 11, 2017 | 64.45 | 64.60 | 63.45 | 64.05 | 77,128 | -0.50(-0.77%) |
May 10, 2017 | 63.00 | 69.90 | 63.00 | 64.55 | 111,735 | +1.60(+2.54%) |
May 09, 2017 | 63.30 | 63.70 | 62.35 | 62.95 | 89,854 | -0.35(-0.55%) |
May 08, 2017 | 63.85 | 63.90 | 61.35 | 63.30 | 121,809 | -0.85(-1.33%) |
May 05, 2017 | 57.10 | 66.83 | 57.10 | 64.15 | 320,140 | -4.05(-5.94%) |
May 04, 2017 | 69.05 | 70.80 | 67.90 | 68.20 | 92,380 | -0.55(-0.80%) |
May 03, 2017 | 70.00 | 70.80 | 68.05 | 68.75 | 46,189 | -1.35(-1.93%) |
May 02, 2017 | 72.00 | 72.00 | 69.88 | 70.10 | 55,720 | -1.70(-2.37%) |
May 01, 2017 | 69.40 | 71.85 | 69.25 | 71.80 | 65,229 | +2.50(+3.61%) |
Apr 28, 2017 | 69.50 | 69.70 | 68.77 | 69.30 | 94,708 | -0.10(-0.14%) |
Apr 27, 2017 | 70.50 | 70.55 | 69.30 | 69.40 | 43,287 | -0.95(-1.35%) |
Apr 26, 2017 | 70.50 | 71.60 | 70.20 | 70.35 | 71,611 | -0.25(-0.35%) |
Apr 25, 2017 | 69.85 | 71.55 | 69.70 | 70.60 | 37,156 | +1.15(+1.66%) |
Apr 24, 2017 | 70.80 | 70.80 | 68.60 | 69.45 | 47,164 | -0.05(-0.07%) |
Apr 21, 2017 | 70.30 | 70.30 | 69.10 | 69.50 | 47,833 | -0.45(-0.64%) |
Apr 20, 2017 | 68.80 | 70.47 | 67.70 | 69.95 | 61,231 | +1.45(+2.12%) |
Apr 19, 2017 | 67.70 | 68.78 | 67.70 | 68.50 | 49,399 | +0.95(+1.41%) |
Apr 18, 2017 | 67.55 | 68.05 | 67.35 | 67.55 | 51,380 | -0.40(-0.59%) |
Apr 17, 2017 | 67.45 | 68.00 | 66.60 | 67.95 | 40,094 | +0.95(+1.42%) |
Apr 13, 2017 | 67.45 | 68.00 | 66.95 | 67.00 | 57,809 | -0.75(-1.11%) |
Apr 12, 2017 | 68.15 | 68.50 | 67.55 | 67.75 | 53,910 | -0.60(-0.88%) |
Apr 11, 2017 | 67.00 | 68.50 | 66.95 | 68.35 | 27,702 | +1.15(+1.71%) |
Apr 10, 2017 | 66.70 | 67.65 | 66.03 | 67.20 | 40,187 | +0.05(+0.07%) |
Apr 07, 2017 | 67.10 | 67.55 | 65.20 | 67.15 | 56,940 | -0.30(-0.44%) |
Apr 06, 2017 | 66.95 | 67.50 | 66.95 | 67.45 | 71,270 | +0.45(+0.67%) |
Apr 05, 2017 | 67.20 | 68.15 | 66.92 | 67.00 | 60,759 | +0.05(+0.07%) |
Apr 04, 2017 | 66.95 | 68.50 | 66.92 | 66.95 | 65,227 | +0.00(+0.00%) |
Apr 03, 2017 | 68.65 | 68.65 | 66.70 | 66.95 | 37,291 | -1.55(-2.26%) |
Mar 31, 2017 | 67.35 | 68.85 | 67.10 | 68.50 | 58,577 | +1.25(+1.86%) |
Mar 30, 2017 | 67.35 | 67.80 | 66.90 | 67.25 | 43,042 | -0.05(-0.07%) |
Mar 29, 2017 | 67.75 | 67.95 | 67.25 | 67.30 | 23,766 | -0.60(-0.88%) |
Mar 28, 2017 | 66.95 | 68.00 | 65.90 | 67.90 | 44,015 | +0.60(+0.89%) |
Mar 27, 2017 | 66.00 | 67.50 | 65.35 | 67.30 | 39,484 | +0.40(+0.60%) |
Mar 24, 2017 | 67.25 | 67.50 | 66.17 | 66.90 | 66,324 | -0.05(-0.07%) |
Mar 23, 2017 | 66.00 | 67.10 | 66.00 | 66.95 | 47,117 | +0.95(+1.44%) |
Mar 22, 2017 | 67.10 | 67.30 | 64.50 | 66.00 | 56,166 | -0.80(-1.20%) |
Mar 21, 2017 | 67.40 | 67.80 | 66.60 | 66.80 | 70,437 | -0.45(-0.67%) |
Mar 20, 2017 | 67.75 | 68.65 | 66.70 | 67.25 | 41,499 | -0.80(-1.18%) |
Mar 17, 2017 | 66.70 | 68.15 | 66.70 | 68.05 | 130,251 | +1.35(+2.02%) |
Mar 16, 2017 | 68.00 | 68.00 | 66.58 | 66.70 | 29,168 | -0.90(-1.33%) |
Mar 15, 2017 | 66.15 | 67.85 | 65.95 | 67.60 | 59,463 | +1.50(+2.27%) |
Mar 14, 2017 | 67.00 | 67.00 | 65.25 | 66.10 | 50,091 | -0.50(-0.75%) |
Mar 13, 2017 | 66.50 | 66.95 | 66.50 | 66.60 | 44,065 | +0.10(+0.15%) |
Mar 10, 2017 | 66.95 | 67.30 | 65.62 | 66.50 | 42,977 | -0.10(-0.15%) |
Mar 09, 2017 | 66.70 | 67.00 | 66.15 | 66.60 | 52,138 | +0.10(+0.15%) |
Mar 08, 2017 | 67.60 | 67.60 | 66.40 | 66.50 | 46,298 | -0.65(-0.97%) |
Mar 07, 2017 | 66.22 | 68.70 | 66.22 | 67.15 | 107,007 | -1.15(-1.68%) |
Mar 06, 2017 | 66.80 | 68.85 | 66.60 | 68.30 | 91,083 | +1.25(+1.86%) |
Mar 03, 2017 | 66.55 | 67.30 | 65.05 | 67.05 | 93,419 | +0.50(+0.75%) |
Mar 02, 2017 | 67.85 | 68.10 | 66.45 | 66.55 | 83,282 | -1.55(-2.28%) |
Mar 01, 2017 | 69.70 | 70.00 | 67.85 | 68.10 | 90,520 | -0.60(-0.87%) |
Feb 28, 2017 | 70.00 | 70.22 | 67.20 | 68.70 | 99,563 | -1.55(-2.21%) |
Feb 27, 2017 | 70.40 | 70.70 | 70.00 | 70.25 | 66,543 | -0.10(-0.14%) |
Feb 24, 2017 | 71.30 | 71.70 | 70.15 | 70.35 | 154,232 | -1.70(-2.36%) |
Feb 23, 2017 | 73.10 | 73.25 | 71.50 | 72.05 | 87,059 | -1.10(-1.50%) |
Feb 22, 2017 | 73.95 | 74.10 | 72.40 | 73.15 | 86,547 | -0.85(-1.15%) |
Feb 21, 2017 | 72.15 | 74.85 | 72.00 | 74.00 | 148,163 | +1.35(+1.86%) |
Feb 17, 2017 | 72.65 | 72.65 | 72.65 | 0 | +9.55(+15.13%) | |
Feb 16, 2017 | 63.80 | 64.35 | 62.90 | 63.10 | 68,576 | -0.65(-1.02%) |
Feb 15, 2017 | 62.85 | 63.80 | 62.80 | 63.75 | 55,171 | +0.65(+1.03%) |
Feb 14, 2017 | 61.95 | 63.25 | 61.95 | 63.10 | 56,651 | +0.90(+1.45%) |
Feb 13, 2017 | 62.95 | 63.35 | 61.85 | 62.20 | 43,111 | -0.40(-0.64%) |
Feb 10, 2017 | 62.35 | 62.75 | 62.20 | 62.60 | 57,387 | +0.60(+0.97%) |
Feb 09, 2017 | 62.35 | 62.40 | 61.75 | 62.00 | 45,490 | -0.45(-0.72%) |
Feb 08, 2017 | 63.50 | 63.50 | 61.90 | 62.45 | 86,244 | -1.35(-2.12%) |
Feb 07, 2017 | 63.10 | 63.95 | 62.65 | 63.80 | 70,244 | +0.95(+1.51%) |
Feb 06, 2017 | 62.55 | 63.65 | 62.35 | 62.85 | 70,603 | -0.10(-0.16%) |
Feb 03, 2017 | 61.45 | 63.15 | 60.80 | 62.95 | 89,580 | +1.95(+3.20%) |
Feb 02, 2017 | 60.30 | 61.85 | 60.12 | 61.00 | 74,904 | +0.50(+0.83%) |
Feb 01, 2017 | 60.15 | 60.70 | 58.92 | 60.50 | 105,672 | +1.00(+1.68%) |
Jan 31, 2017 | 58.50 | 60.60 | 58.50 | 59.50 | 177,077 | +0.45(+0.76%) |
Jan 30, 2017 | 59.40 | 59.40 | 57.75 | 59.05 | 203,269 | -0.70(-1.17%) |
Jan 27, 2017 | 61.55 | 61.65 | 59.45 | 59.75 | 152,792 | -1.85(-3.00%) |
Jan 26, 2017 | 64.90 | 64.90 | 61.30 | 61.60 | 119,676 | -3.40(-5.23%) |
Jan 25, 2017 | 65.65 | 66.25 | 64.35 | 65.00 | 59,347 | +0.00(+0.00%) |
Jan 24, 2017 | 64.85 | 65.60 | 64.30 | 65.00 | 59,951 | +0.25(+0.39%) |
Jan 23, 2017 | 65.00 | 65.85 | 64.50 | 64.75 | 49,414 | -0.65(-0.99%) |
Jan 20, 2017 | 64.45 | 65.50 | 64.45 | 65.40 | 84,869 | +1.05(+1.63%) |
Jan 19, 2017 | 65.75 | 66.45 | 64.30 | 64.35 | 46,183 | -1.40(-2.13%) |
Jan 18, 2017 | 66.05 | 68.30 | 64.85 | 65.75 | 110,632 | -0.05(-0.08%) |
Jan 17, 2017 | 66.65 | 66.95 | 65.65 | 65.80 | 113,594 | -1.15(-1.72%) |
Jan 13, 2017 | 66.95 | 66.95 | 66.95 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 67.60 | 67.60 | 66.05 | 67.00 | 49,474 | -0.85(-1.25%) |
Jan 11, 2017 | 66.15 | 67.90 | 65.65 | 67.85 | 66,310 | +1.40(+2.11%) |
Jan 10, 2017 | 67.10 | 67.10 | 65.20 | 66.45 | 47,974 | -0.65(-0.97%) |
Jan 09, 2017 | 66.50 | 67.75 | 65.70 | 67.10 | 94,396 | +0.50(+0.75%) |
Jan 06, 2017 | 67.55 | 68.40 | 66.05 | 66.60 | 58,301 | -0.70(-1.04%) |
Jan 05, 2017 | 66.95 | 67.50 | 65.20 | 67.30 | 61,320 | +0.20(+0.30%) |
Jan 04, 2017 | 65.95 | 67.75 | 65.35 | 67.10 | 86,779 | +1.60(+2.44%) |
Jan 03, 2017 | 65.40 | 66.15 | 64.17 | 65.50 | 57,144 | +0.95(+1.47%) |
Dec 30, 2016 | 64.55 | 64.55 | 64.55 | 0 | -1.20(-1.83%) | |
Dec 29, 2016 | 66.15 | 66.70 | 65.40 | 65.75 | 38,148 | -0.15(-0.23%) |
Dec 28, 2016 | 66.00 | 66.80 | 65.30 | 65.90 | 36,381 | +0.10(+0.15%) |
Dec 27, 2016 | 64.25 | 66.10 | 64.25 | 65.80 | 36,307 | +1.50(+2.33%) |
Dec 23, 2016 | 64.30 | 64.30 | 64.30 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 66.20 | 66.30 | 64.20 | 64.25 | 44,356 | -1.70(-2.58%) |
Dec 21, 2016 | 65.25 | 66.20 | 64.65 | 65.95 | 50,901 | +0.45(+0.69%) |
Dec 20, 2016 | 65.90 | 65.90 | 63.90 | 65.50 | 206,005 | -0.60(-0.91%) |
Dec 19, 2016 | 66.35 | 68.00 | 65.75 | 66.10 | 79,100 | +0.15(+0.23%) |
Dec 16, 2016 | 67.85 | 68.10 | 65.30 | 65.95 | 292,735 | -1.90(-2.80%) |
Dec 15, 2016 | 67.10 | 68.20 | 66.40 | 67.85 | 80,143 | +0.95(+1.42%) |
Dec 14, 2016 | 66.95 | 67.95 | 66.70 | 66.90 | 52,333 | -0.20(-0.30%) |
Dec 13, 2016 | 67.85 | 68.35 | 66.85 | 67.10 | 46,571 | -0.25(-0.37%) |
Dec 12, 2016 | 68.25 | 68.55 | 66.70 | 67.35 | 88,783 | -1.05(-1.54%) |
Dec 09, 2016 | 68.50 | 68.72 | 67.85 | 68.40 | 93,988 | +0.00(+0.00%) |
Dec 08, 2016 | 66.35 | 68.50 | 64.50 | 68.40 | 83,186 | +2.30(+3.48%) |
Dec 07, 2016 | 64.20 | 66.30 | 63.00 | 66.10 | 120,710 | +2.10(+3.28%) |
Dec 06, 2016 | 64.25 | 64.45 | 63.50 | 64.00 | 70,264 | -0.15(-0.23%) |
Dec 05, 2016 | 64.00 | 64.58 | 63.30 | 64.15 | 158,418 | +0.85(+1.34%) |
Dec 02, 2016 | 65.60 | 65.60 | 63.15 | 63.30 | 153,421 | -2.10(-3.21%) |
Dec 01, 2016 | 67.35 | 68.70 | 65.15 | 65.40 | 100,706 | -1.95(-2.90%) |
Nov 30, 2016 | 68.00 | 68.30 | 66.85 | 67.35 | 165,908 | -0.05(-0.07%) |
Nov 29, 2016 | 66.50 | 67.50 | 65.70 | 67.40 | 101,383 | +1.20(+1.81%) |
Nov 28, 2016 | 68.25 | 68.25 | 65.55 | 66.20 | 198,808 | -2.40(-3.50%) |
Nov 25, 2016 | 68.95 | 69.83 | 68.17 | 68.60 | 26,582 | -0.15(-0.22%) |
Nov 23, 2016 | 68.75 | 68.75 | 68.75 | 0 | -0.50(-0.72%) | |
Nov 22, 2016 | 70.30 | 70.40 | 68.75 | 69.25 | 217,464 | -1.10(-1.56%) |
Nov 21, 2016 | 70.00 | 70.45 | 69.35 | 70.35 | 56,878 | +0.50(+0.72%) |
Nov 18, 2016 | 70.15 | 70.15 | 68.30 | 69.85 | 72,128 | +0.05(+0.07%) |
Nov 17, 2016 | 69.10 | 69.85 | 68.20 | 69.80 | 66,998 | +0.90(+1.31%) |
Nov 16, 2016 | 69.15 | 69.45 | 67.45 | 68.90 | 63,124 | -0.55(-0.79%) |
Nov 15, 2016 | 68.50 | 69.65 | 67.50 | 69.45 | 76,552 | +0.95(+1.39%) |
Nov 14, 2016 | 68.60 | 69.60 | 68.10 | 68.50 | 75,207 | +0.60(+0.88%) |
Nov 11, 2016 | 66.45 | 68.65 | 65.35 | 67.90 | 114,688 | +1.60(+2.41%) |
Nov 10, 2016 | 66.60 | 67.95 | 64.85 | 66.30 | 146,012 | +0.10(+0.15%) |
Nov 09, 2016 | 62.85 | 66.45 | 62.85 | 66.20 | 138,907 | +2.10(+3.28%) |
Nov 08, 2016 | 61.80 | 64.15 | 61.80 | 64.10 | 107,785 | +1.90(+3.05%) |
Nov 07, 2016 | 63.00 | 63.90 | 61.30 | 62.20 | 329,456 | +2.15(+3.58%) |
Nov 04, 2016 | 61.00 | 61.50 | 52.90 | 60.05 | 708,433 | -8.85(-12.84%) |
Nov 03, 2016 | 69.40 | 71.00 | 68.25 | 68.90 | 89,486 | -0.10(-0.14%) |
Nov 02, 2016 | 69.70 | 69.97 | 68.60 | 69.00 | 97,416 | -0.50(-0.72%) |
Nov 01, 2016 | 70.20 | 70.85 | 69.10 | 69.50 | 89,629 | -0.65(-0.93%) |
Oct 31, 2016 | 68.70 | 70.60 | 68.03 | 70.15 | 91,851 | +1.60(+2.33%) |
Oct 28, 2016 | 67.50 | 68.70 | 67.50 | 68.55 | 48,254 | +0.75(+1.11%) |
Oct 27, 2016 | 68.45 | 68.45 | 67.50 | 67.80 | 39,660 | -0.05(-0.07%) |
Oct 26, 2016 | 67.80 | 69.20 | 67.65 | 67.85 | 59,915 | -0.40(-0.59%) |
Oct 25, 2016 | 68.65 | 69.40 | 67.50 | 68.25 | 58,553 | -0.65(-0.94%) |
Oct 24, 2016 | 69.95 | 70.00 | 68.50 | 68.90 | 111,219 | -0.75(-1.08%) |
Oct 21, 2016 | 68.15 | 69.70 | 67.70 | 69.65 | 46,206 | +0.80(+1.16%) |
Oct 20, 2016 | 69.05 | 70.30 | 67.65 | 68.85 | 51,630 | -0.60(-0.86%) |
Oct 19, 2016 | 69.45 | 70.10 | 68.55 | 69.45 | 34,450 | +0.30(+0.43%) |
Oct 18, 2016 | 69.75 | 69.92 | 68.25 | 69.15 | 40,386 | +0.00(+0.00%) |
Oct 17, 2016 | 69.75 | 70.45 | 69.05 | 69.15 | 34,253 | -0.43(-0.62%) |
Oct 14, 2016 | 70.28 | 70.59 | 69.29 | 69.58 | 83,236 | -0.59(-0.84%) |
Oct 13, 2016 | 71.20 | 71.33 | 69.72 | 70.17 | 147,182 | -0.56(-0.79%) |
Oct 12, 2016 | 71.16 | 72.09 | 70.40 | 70.73 | 48,540 | -0.14(-0.20%) |
Oct 11, 2016 | 73.30 | 73.30 | 70.53 | 70.87 | 75,411 | -2.19(-3.00%) |
Oct 10, 2016 | 72.29 | 73.86 | 72.29 | 73.06 | 114,960 | +0.52(+0.72%) |
Oct 07, 2016 | 73.78 | 74.11 | 72.33 | 72.54 | 69,401 | -1.12(-1.52%) |
Oct 06, 2016 | 72.52 | 73.99 | 71.98 | 73.66 | 65,714 | +0.94(+1.29%) |
Oct 05, 2016 | 73.68 | 75.00 | 72.51 | 72.72 | 87,549 | -0.62(-0.85%) |
Oct 04, 2016 | 73.97 | 74.78 | 73.16 | 73.34 | 53,366 | -0.60(-0.81%) |
Oct 03, 2016 | 74.42 | 75.20 | 73.28 | 73.94 | 66,170 | -0.52(-0.70%) |
Sep 30, 2016 | 75.15 | 75.62 | 74.35 | 74.46 | 69,434 | -0.33(-0.44%) |
Sep 29, 2016 | 76.16 | 77.29 | 74.56 | 74.79 | 33,852 | -1.27(-1.67%) |
Sep 28, 2016 | 76.37 | 76.81 | 75.78 | 76.06 | 58,577 | -0.13(-0.17%) |
Sep 27, 2016 | 75.67 | 76.39 | 74.81 | 76.19 | 82,928 | +0.49(+0.65%) |
Sep 26, 2016 | 77.15 | 77.59 | 75.59 | 75.70 | 116,264 | -1.88(-2.42%) |
Sep 23, 2016 | 77.28 | 77.97 | 76.79 | 77.58 | 72,638 | -0.13(-0.17%) |
Sep 22, 2016 | 77.00 | 77.76 | 70.06 | 77.71 | 99,891 | +1.29(+1.69%) |
Sep 21, 2016 | 74.00 | 76.64 | 74.00 | 76.42 | 169,073 | +2.73(+3.70%) |
Sep 20, 2016 | 73.53 | 74.32 | 72.54 | 73.69 | 203,282 | +0.74(+1.01%) |
Sep 19, 2016 | 72.79 | 73.09 | 72.20 | 72.95 | 100,971 | +0.76(+1.05%) |
Sep 16, 2016 | 73.38 | 74.17 | 71.66 | 72.19 | 169,182 | -1.21(-1.65%) |
Sep 15, 2016 | 71.54 | 74.84 | 71.54 | 73.40 | 172,436 | +2.15(+3.02%) |
Sep 14, 2016 | 73.02 | 74.34 | 70.39 | 71.25 | 190,575 | -1.70(-2.33%) |
Sep 13, 2016 | 72.75 | 73.50 | 71.76 | 72.95 | 73,773 | -0.71(-0.96%) |
Sep 12, 2016 | 72.66 | 74.27 | 72.65 | 73.66 | 77,680 | +0.49(+0.67%) |
Sep 09, 2016 | 75.40 | 75.46 | 72.75 | 73.17 | 133,009 | -3.60(-4.69%) |
Sep 08, 2016 | 76.83 | 77.03 | 76.18 | 76.77 | 74,585 | +0.09(+0.12%) |
Sep 07, 2016 | 76.73 | 76.89 | 75.88 | 76.68 | 80,219 | +0.19(+0.25%) |
Sep 06, 2016 | 76.30 | 76.82 | 75.57 | 76.49 | 88,262 | +0.22(+0.29%) |
Sep 02, 2016 | 75.85 | 76.27 | 76.27 | 76.27 | 103,400 | +1.00(+1.33%) |
Sep 01, 2016 | 74.41 | 75.55 | 73.54 | 75.27 | 57,836 | +1.24(+1.67%) |
Aug 31, 2016 | 75.06 | 75.06 | 73.75 | 74.03 | 86,718 | -0.93(-1.24%) |
Aug 30, 2016 | 76.69 | 76.69 | 74.50 | 74.96 | 121,141 | -1.12(-1.47%) |
Aug 29, 2016 | 75.94 | 76.86 | 75.74 | 76.08 | 69,117 | +0.21(+0.28%) |
Aug 26, 2016 | 77.00 | 77.58 | 75.65 | 75.87 | 66,101 | -0.75(-0.98%) |
Aug 25, 2016 | 77.00 | 77.00 | 75.48 | 76.62 | 97,976 | +0.62(+0.82%) |
Aug 24, 2016 | 76.90 | 76.90 | 75.45 | 76.00 | 82,433 | -0.86(-1.12%) |
Aug 23, 2016 | 76.36 | 77.88 | 76.32 | 76.86 | 93,020 | +0.45(+0.59%) |
Aug 22, 2016 | 76.87 | 76.87 | 76.04 | 76.41 | 59,534 | -0.27(-0.35%) |
Aug 19, 2016 | 78.33 | 78.33 | 76.30 | 76.68 | 81,746 | -1.75(-2.23%) |
Aug 18, 2016 | 79.45 | 80.25 | 77.76 | 78.43 | 97,192 | -0.56(-0.71%) |
Aug 17, 2016 | 77.85 | 80.42 | 77.79 | 78.99 | 108,728 | +1.11(+1.43%) |
Aug 16, 2016 | 77.74 | 78.37 | 77.11 | 77.88 | 116,529 | +0.42(+0.54%) |
Aug 15, 2016 | 76.38 | 77.85 | 76.35 | 77.46 | 55,500 | +1.00(+1.31%) |
Aug 12, 2016 | 76.69 | 76.85 | 75.96 | 76.46 | 112,962 | -0.44(-0.57%) |
Aug 11, 2016 | 77.22 | 77.83 | 76.33 | 76.90 | 109,343 | -0.07(-0.09%) |
Aug 10, 2016 | 76.46 | 77.03 | 75.84 | 76.97 | 55,887 | +0.59(+0.77%) |
Aug 09, 2016 | 76.11 | 76.59 | 75.99 | 76.38 | 50,380 | +0.04(+0.05%) |
Aug 08, 2016 | 75.57 | 76.55 | 75.31 | 76.34 | 122,091 | +0.78(+1.03%) |
Aug 05, 2016 | 77.60 | 78.25 | 72.60 | 75.56 | 210,747 | -2.05(-2.64%) |
Aug 04, 2016 | 76.44 | 78.24 | 76.44 | 77.61 | 94,032 | +1.08(+1.41%) |
Aug 03, 2016 | 76.52 | 77.15 | 75.39 | 76.53 | 125,855 | -0.08(-0.10%) |
Aug 02, 2016 | 77.30 | 77.76 | 75.38 | 76.61 | 82,373 | -0.52(-0.67%) |