Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.57 | 75.90 | 75.57 | 75.79 | 16,558 | +0.39(+0.52%) |
Aug 30, 2017 | 75.09 | 75.47 | 75.09 | 75.40 | 24,484 | +0.36(+0.48%) |
Aug 29, 2017 | 74.47 | 75.08 | 74.32 | 75.04 | 24,400 | +0.12(+0.17%) |
Aug 28, 2017 | 75.06 | 75.06 | 74.79 | 74.91 | 74,186 | +0.04(+0.05%) |
Aug 25, 2017 | 75.00 | 75.23 | 74.88 | 74.88 | 43,219 | +0.12(+0.17%) |
Aug 24, 2017 | 75.07 | 75.07 | 74.69 | 74.75 | 24,499 | -0.18(-0.24%) |
Aug 23, 2017 | 74.91 | 75.08 | 74.91 | 74.93 | 24,117 | -0.27(-0.36%) |
Aug 22, 2017 | 74.60 | 75.24 | 74.60 | 75.20 | 109,256 | +0.78(+1.05%) |
Aug 21, 2017 | 74.33 | 74.50 | 74.16 | 74.42 | 34,916 | +0.07(+0.10%) |
Aug 18, 2017 | 74.43 | 74.77 | 74.22 | 74.34 | 44,792 | -0.17(-0.23%) |
Aug 17, 2017 | 75.45 | 75.50 | 74.49 | 74.51 | 55,168 | -1.10(-1.45%) |
Aug 16, 2017 | 75.68 | 75.85 | 75.57 | 75.61 | 27,409 | +0.09(+0.12%) |
Aug 15, 2017 | 75.70 | 75.70 | 75.46 | 75.52 | 25,386 | +0.00(+0.00%) |
Aug 14, 2017 | 75.24 | 75.57 | 75.24 | 75.52 | 30,024 | +0.76(+1.01%) |
Aug 11, 2017 | 74.71 | 74.95 | 74.64 | 74.76 | 35,101 | +0.09(+0.12%) |
Aug 10, 2017 | 75.46 | 75.46 | 74.68 | 74.68 | 47,298 | -1.01(-1.34%) |
Aug 09, 2017 | 75.39 | 75.73 | 75.34 | 75.69 | 30,874 | +0.01(+0.01%) |
Aug 08, 2017 | 75.80 | 76.18 | 75.64 | 75.68 | 38,323 | -0.20(-0.26%) |
Aug 07, 2017 | 75.77 | 75.88 | 75.73 | 75.88 | 25,138 | +0.15(+0.20%) |
Aug 04, 2017 | 75.81 | 75.81 | 75.65 | 75.73 | 26,136 | +0.13(+0.18%) |
Aug 03, 2017 | 75.71 | 75.71 | 75.51 | 75.59 | 41,604 | -0.12(-0.15%) |
Aug 02, 2017 | 75.77 | 75.77 | 75.44 | 75.71 | 44,817 | +0.09(+0.12%) |
Aug 01, 2017 | 75.69 | 75.69 | 75.53 | 75.62 | 42,485 | +0.18(+0.24%) |
Jul 31, 2017 | 75.60 | 75.70 | 75.44 | 75.44 | 33,535 | -0.04(-0.06%) |
Jul 28, 2017 | 75.40 | 75.52 | 75.26 | 75.49 | 30,621 | -0.12(-0.17%) |
Jul 27, 2017 | 75.84 | 75.84 | 75.16 | 75.61 | 29,367 | -0.04(-0.06%) |
Jul 26, 2017 | 75.80 | 75.80 | 75.60 | 75.66 | 18,947 | +0.03(+0.04%) |
Jul 25, 2017 | 75.67 | 75.72 | 75.60 | 75.63 | 21,649 | +0.16(+0.21%) |
Jul 24, 2017 | 75.49 | 75.50 | 75.30 | 75.47 | 32,178 | -0.03(-0.04%) |
Jul 21, 2017 | 75.25 | 75.49 | 75.24 | 75.49 | 135,588 | -0.04(-0.05%) |
Jul 20, 2017 | 75.58 | 75.59 | 75.43 | 75.53 | 19,088 | +0.04(+0.06%) |
Jul 19, 2017 | 75.24 | 75.49 | 75.21 | 75.49 | 31,321 | +0.38(+0.51%) |
Jul 18, 2017 | 74.88 | 75.10 | 74.83 | 75.10 | 23,017 | +0.09(+0.12%) |
Jul 17, 2017 | 75.07 | 75.13 | 74.96 | 75.01 | 33,591 | -0.04(-0.05%) |
Jul 14, 2017 | 74.72 | 75.16 | 74.72 | 75.05 | 19,881 | +0.31(+0.42%) |
Jul 13, 2017 | 74.61 | 74.74 | 74.54 | 74.74 | 47,002 | +0.20(+0.26%) |
Jul 12, 2017 | 74.31 | 74.62 | 74.31 | 74.54 | 58,055 | +0.51(+0.69%) |
Jul 11, 2017 | 74.03 | 74.11 | 73.71 | 74.03 | 36,093 | -0.05(-0.07%) |
Jul 10, 2017 | 74.00 | 74.21 | 73.94 | 74.09 | 32,525 | +0.12(+0.17%) |
Jul 07, 2017 | 73.70 | 74.02 | 73.68 | 73.96 | 30,493 | +0.40(+0.55%) |
Jul 06, 2017 | 73.93 | 73.94 | 73.47 | 73.56 | 49,932 | -0.64(-0.87%) |
Jul 05, 2017 | 74.17 | 74.29 | 73.89 | 74.20 | 34,954 | +0.18(+0.24%) |
Jul 03, 2017 | 74.23 | 74.39 | 74.02 | 74.02 | 20,897 | +0.10(+0.13%) |
Jun 30, 2017 | 74.17 | 74.17 | 73.88 | 73.92 | 41,852 | +0.03(+0.04%) |
Jun 29, 2017 | 74.54 | 74.54 | 73.40 | 73.90 | 48,914 | -0.52(-0.70%) |
Jun 28, 2017 | 74.09 | 74.52 | 74.09 | 74.42 | 272,191 | +0.56(+0.76%) |
Jun 27, 2017 | 74.36 | 74.42 | 73.84 | 73.85 | 49,926 | -0.53(-0.71%) |
Jun 26, 2017 | 74.68 | 74.73 | 74.34 | 74.38 | 40,721 | +0.00(+0.00%) |
Jun 23, 2017 | 74.35 | 74.50 | 74.22 | 74.38 | 24,499 | +0.05(+0.06%) |
Jun 22, 2017 | 74.40 | 74.52 | 74.29 | 74.33 | 43,982 | -0.02(-0.02%) |
Jun 21, 2017 | 74.53 | 74.53 | 74.22 | 74.35 | 20,758 | -0.02(-0.03%) |
Jun 20, 2017 | 74.72 | 74.72 | 74.36 | 74.37 | 37,760 | -0.44(-0.59%) |
Jun 19, 2017 | 74.53 | 74.82 | 74.49 | 74.81 | 32,291 | +0.74(+1.00%) |
Jun 16, 2017 | 74.21 | 74.29 | 73.90 | 74.07 | 32,741 | -0.08(-0.11%) |
Jun 15, 2017 | 73.83 | 74.19 | 73.69 | 74.16 | 36,186 | -0.15(-0.20%) |
Jun 14, 2017 | 74.46 | 74.46 | 74.06 | 74.31 | 26,566 | -0.04(-0.06%) |
Jun 13, 2017 | 74.20 | 74.36 | 74.06 | 74.35 | 28,171 | +0.44(+0.60%) |
Jun 12, 2017 | 74.00 | 74.00 | 73.74 | 73.91 | 35,411 | -0.14(-0.19%) |
Jun 09, 2017 | 74.26 | 74.54 | 73.60 | 74.05 | 29,155 | -0.13(-0.18%) |
Jun 08, 2017 | 74.21 | 74.29 | 74.02 | 74.18 | 24,161 | +0.04(+0.05%) |
Jun 07, 2017 | 74.15 | 74.21 | 73.94 | 74.15 | 31,026 | +0.15(+0.20%) |
Jun 06, 2017 | 74.06 | 74.22 | 74.00 | 74.00 | 35,140 | -0.20(-0.28%) |
Jun 05, 2017 | 74.24 | 74.29 | 74.17 | 74.20 | 21,412 | -0.06(-0.08%) |
Jun 02, 2017 | 74.00 | 74.30 | 73.94 | 74.26 | 17,273 | +0.28(+0.38%) |
Jun 01, 2017 | 73.60 | 73.98 | 73.49 | 73.98 | 16,319 | +0.54(+0.74%) |
May 31, 2017 | 73.56 | 73.67 | 73.22 | 73.44 | 21,004 | -0.04(-0.06%) |
May 30, 2017 | 73.43 | 73.54 | 73.37 | 73.48 | 42,150 | -0.04(-0.06%) |
May 26, 2017 | 73.41 | 73.53 | 73.41 | 73.52 | 23,105 | +0.06(+0.08%) |
May 25, 2017 | 73.33 | 73.57 | 73.26 | 73.46 | 30,421 | +0.28(+0.39%) |
May 24, 2017 | 73.05 | 73.18 | 72.97 | 73.18 | 35,897 | +0.21(+0.29%) |
May 23, 2017 | 72.91 | 73.00 | 72.81 | 72.97 | 41,463 | +0.19(+0.26%) |
May 22, 2017 | 72.57 | 72.81 | 72.57 | 72.78 | 38,837 | +0.39(+0.54%) |
May 19, 2017 | 72.15 | 72.58 | 72.15 | 72.39 | 39,247 | +0.42(+0.58%) |
May 18, 2017 | 71.63 | 72.21 | 71.63 | 71.97 | 55,745 | +0.30(+0.42%) |
May 17, 2017 | 72.37 | 72.49 | 71.67 | 71.67 | 80,985 | -1.32(-1.81%) |
May 16, 2017 | 73.10 | 73.12 | 72.85 | 72.99 | 47,498 | -0.01(-0.01%) |
May 15, 2017 | 72.81 | 73.03 | 72.81 | 73.00 | 42,320 | +0.36(+0.50%) |
May 12, 2017 | 72.68 | 72.69 | 72.55 | 72.64 | 38,884 | -0.10(-0.13%) |
May 11, 2017 | 72.66 | 72.75 | 72.42 | 72.73 | 51,758 | -0.08(-0.11%) |
May 10, 2017 | 72.72 | 72.84 | 72.66 | 72.81 | 37,136 | +0.04(+0.05%) |
May 09, 2017 | 72.97 | 72.98 | 72.65 | 72.78 | 47,040 | -0.04(-0.06%) |
May 08, 2017 | 72.84 | 72.87 | 72.73 | 72.82 | 36,082 | -0.02(-0.02%) |
May 05, 2017 | 72.69 | 72.84 | 72.55 | 72.84 | 40,040 | +0.29(+0.40%) |
May 04, 2017 | 72.59 | 72.59 | 72.28 | 72.55 | 51,210 | +0.05(+0.07%) |
May 03, 2017 | 72.46 | 72.57 | 72.31 | 72.50 | 95,640 | -0.08(-0.11%) |
May 02, 2017 | 72.61 | 72.61 | 72.44 | 72.58 | 47,653 | +0.04(+0.05%) |
May 01, 2017 | 72.51 | 72.68 | 72.39 | 72.54 | 45,335 | +0.20(+0.27%) |
Apr 28, 2017 | 72.59 | 72.59 | 72.32 | 72.34 | 27,326 | -0.11(-0.15%) |
Apr 27, 2017 | 72.49 | 72.55 | 72.30 | 72.45 | 28,505 | +0.04(+0.06%) |
Apr 26, 2017 | 72.49 | 72.68 | 72.39 | 72.41 | 44,684 | -0.04(-0.05%) |
Apr 25, 2017 | 72.23 | 72.54 | 72.23 | 72.44 | 35,579 | +0.47(+0.65%) |
Apr 24, 2017 | 71.91 | 72.05 | 71.84 | 71.97 | 59,207 | +0.73(+1.03%) |
Apr 21, 2017 | 71.36 | 71.41 | 71.10 | 71.24 | 53,021 | -0.18(-0.26%) |
Apr 20, 2017 | 71.09 | 71.56 | 71.00 | 71.42 | 36,558 | +0.52(+0.73%) |
Apr 19, 2017 | 71.23 | 71.34 | 70.82 | 70.90 | 31,028 | -0.15(-0.22%) |
Apr 18, 2017 | 71.05 | 71.17 | 70.84 | 71.06 | 64,337 | -0.18(-0.25%) |
Apr 17, 2017 | 70.77 | 71.23 | 70.76 | 71.23 | 25,181 | +0.57(+0.80%) |
Apr 13, 2017 | 71.00 | 71.21 | 70.67 | 70.67 | 49,091 | -0.46(-0.65%) |
Apr 12, 2017 | 71.30 | 71.32 | 71.02 | 71.13 | 27,882 | -0.23(-0.32%) |
Apr 11, 2017 | 71.37 | 71.38 | 70.90 | 71.36 | 39,871 | -0.11(-0.15%) |
Apr 10, 2017 | 71.53 | 71.73 | 71.36 | 71.47 | 79,314 | +0.01(+0.01%) |
Apr 07, 2017 | 71.47 | 71.66 | 71.29 | 71.46 | 27,135 | -0.05(-0.07%) |
Apr 06, 2017 | 71.43 | 71.64 | 71.30 | 71.51 | 19,046 | +0.15(+0.21%) |
Apr 05, 2017 | 71.80 | 72.11 | 71.35 | 71.36 | 77,746 | -0.22(-0.31%) |
Apr 04, 2017 | 71.41 | 71.58 | 71.32 | 71.58 | 60,697 | +0.06(+0.09%) |
Apr 03, 2017 | 71.66 | 71.66 | 71.11 | 71.52 | 105,468 | -0.06(-0.09%) |
Mar 31, 2017 | 71.69 | 71.81 | 71.58 | 71.58 | 33,623 | -0.19(-0.26%) |
Mar 30, 2017 | 71.54 | 71.84 | 71.47 | 71.77 | 61,038 | +0.21(+0.30%) |
Mar 29, 2017 | 71.44 | 71.60 | 71.33 | 71.55 | 44,434 | +0.08(+0.11%) |
Mar 28, 2017 | 70.92 | 71.61 | 70.90 | 71.48 | 32,199 | +0.50(+0.71%) |
Mar 27, 2017 | 70.51 | 71.07 | 70.40 | 70.97 | 79,961 | -0.03(-0.04%) |
Mar 24, 2017 | 71.21 | 71.34 | 70.80 | 71.00 | 45,841 | -0.11(-0.16%) |
Mar 23, 2017 | 71.06 | 71.48 | 71.01 | 71.11 | 31,794 | -0.10(-0.14%) |
Mar 22, 2017 | 70.99 | 71.28 | 70.91 | 71.21 | 34,607 | +0.15(+0.21%) |
Mar 21, 2017 | 72.12 | 72.16 | 71.00 | 71.06 | 74,530 | -0.85(-1.19%) |
Mar 20, 2017 | 72.04 | 72.11 | 71.83 | 71.91 | 61,850 | -0.13(-0.18%) |
Mar 17, 2017 | 72.30 | 72.30 | 72.04 | 72.04 | 28,987 | -0.13(-0.18%) |
Mar 16, 2017 | 72.36 | 72.36 | 72.05 | 72.17 | 32,511 | -0.06(-0.09%) |
Mar 15, 2017 | 71.85 | 72.38 | 71.84 | 72.24 | 43,357 | +0.51(+0.71%) |
Mar 14, 2017 | 71.79 | 71.79 | 71.55 | 71.72 | 28,214 | -0.22(-0.31%) |
Mar 13, 2017 | 71.95 | 71.99 | 71.80 | 71.94 | 36,638 | +0.02(+0.02%) |
Mar 10, 2017 | 72.06 | 72.06 | 71.64 | 71.93 | 31,073 | +0.25(+0.35%) |
Mar 09, 2017 | 71.65 | 71.78 | 71.40 | 71.68 | 58,511 | +0.07(+0.10%) |
Mar 08, 2017 | 71.80 | 71.87 | 71.56 | 71.61 | 101,559 | -0.10(-0.14%) |
Mar 07, 2017 | 71.79 | 71.94 | 71.66 | 71.71 | 43,545 | -0.23(-0.32%) |
Mar 06, 2017 | 71.86 | 72.02 | 71.71 | 71.94 | 46,620 | -0.19(-0.26%) |
Mar 03, 2017 | 72.07 | 72.14 | 71.94 | 72.12 | 30,990 | +0.04(+0.06%) |
Mar 02, 2017 | 72.47 | 72.47 | 72.04 | 72.08 | 157,931 | -0.40(-0.55%) |
Mar 01, 2017 | 72.05 | 72.64 | 72.05 | 72.48 | 63,984 | +1.00(+1.40%) |
Feb 28, 2017 | 71.55 | 71.61 | 71.38 | 71.48 | 63,938 | -0.17(-0.23%) |
Feb 27, 2017 | 71.51 | 71.70 | 71.44 | 71.64 | 72,299 | +0.11(+0.15%) |
Feb 24, 2017 | 71.11 | 71.55 | 71.11 | 71.54 | 36,429 | +0.10(+0.14%) |
Feb 23, 2017 | 71.56 | 71.56 | 71.19 | 71.44 | 58,819 | +0.04(+0.05%) |
Feb 22, 2017 | 71.33 | 71.46 | 71.25 | 71.41 | 26,830 | +0.00(+0.00%) |
Feb 21, 2017 | 71.10 | 71.49 | 71.10 | 71.41 | 58,018 | +0.41(+0.57%) |
Feb 17, 2017 | 71.00 | 71.00 | 71.00 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 71.00 | 71.00 | 70.65 | 70.92 | 94,562 | -0.04(-0.05%) |
Feb 15, 2017 | 70.52 | 71.01 | 70.52 | 70.95 | 48,162 | +0.38(+0.54%) |
Feb 14, 2017 | 70.23 | 70.57 | 70.14 | 70.57 | 80,513 | +0.30(+0.43%) |
Feb 13, 2017 | 69.97 | 70.35 | 69.97 | 70.27 | 57,836 | +0.41(+0.58%) |
Feb 10, 2017 | 69.74 | 69.93 | 69.72 | 69.87 | 79,796 | +0.26(+0.37%) |
Feb 09, 2017 | 69.32 | 69.71 | 69.32 | 69.61 | 39,948 | +0.38(+0.55%) |
Feb 08, 2017 | 69.10 | 69.27 | 68.99 | 69.23 | 75,715 | +0.07(+0.10%) |
Feb 07, 2017 | 69.26 | 69.34 | 69.11 | 69.16 | 54,397 | +0.02(+0.03%) |
Feb 06, 2017 | 69.13 | 69.20 | 68.99 | 69.14 | 74,350 | -0.07(-0.10%) |
Feb 03, 2017 | 69.01 | 69.26 | 68.96 | 69.21 | 52,435 | +0.46(+0.67%) |
Feb 02, 2017 | 68.67 | 68.85 | 68.57 | 68.75 | 47,985 | +0.04(+0.05%) |
Feb 01, 2017 | 68.84 | 68.98 | 68.53 | 68.72 | 76,096 | +0.04(+0.06%) |
Jan 31, 2017 | 68.54 | 68.67 | 68.35 | 68.67 | 80,439 | -0.06(-0.09%) |
Jan 30, 2017 | 68.84 | 68.84 | 68.41 | 68.74 | 63,011 | -0.41(-0.59%) |
Jan 27, 2017 | 69.28 | 69.28 | 69.09 | 69.14 | 35,999 | -0.08(-0.11%) |
Jan 26, 2017 | 69.20 | 69.29 | 69.16 | 69.22 | 72,386 | -0.01(-0.01%) |
Jan 25, 2017 | 69.03 | 69.24 | 68.94 | 69.23 | 73,442 | +0.56(+0.81%) |
Jan 24, 2017 | 68.38 | 68.79 | 68.27 | 68.67 | 31,729 | +0.36(+0.53%) |
Jan 23, 2017 | 68.37 | 68.47 | 68.03 | 68.31 | 36,876 | -0.15(-0.22%) |
Jan 20, 2017 | 68.47 | 68.59 | 68.28 | 68.46 | 34,601 | +0.22(+0.32%) |
Jan 19, 2017 | 68.46 | 68.51 | 68.14 | 68.24 | 34,233 | -0.19(-0.28%) |
Jan 18, 2017 | 68.38 | 68.44 | 68.26 | 68.44 | 24,701 | +0.13(+0.19%) |
Jan 17, 2017 | 68.32 | 68.44 | 68.19 | 68.30 | 45,117 | -0.23(-0.34%) |
Jan 13, 2017 | 68.53 | 68.53 | 68.53 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.44 | 68.44 | 67.98 | 68.44 | 79,301 | -0.11(-0.17%) |
Jan 11, 2017 | 68.36 | 68.56 | 68.14 | 68.56 | 34,638 | +0.18(+0.26%) |
Jan 10, 2017 | 68.40 | 68.69 | 68.25 | 68.38 | 29,135 | -0.05(-0.08%) |
Jan 09, 2017 | 68.54 | 68.58 | 68.36 | 68.44 | 25,141 | -0.18(-0.26%) |
Jan 06, 2017 | 68.41 | 68.74 | 68.22 | 68.61 | 32,557 | +0.27(+0.39%) |
Jan 05, 2017 | 68.31 | 68.38 | 68.08 | 68.35 | 49,641 | +0.04(+0.05%) |
Jan 04, 2017 | 68.13 | 68.41 | 68.13 | 68.31 | 90,168 | +0.31(+0.45%) |
Jan 03, 2017 | 67.91 | 68.09 | 67.61 | 68.00 | 101,728 | +0.53(+0.79%) |
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.27(-0.39%) | |
Dec 29, 2016 | 67.82 | 67.86 | 67.62 | 67.74 | 48,921 | -0.04(-0.05%) |
Dec 28, 2016 | 68.37 | 68.37 | 67.74 | 67.77 | 51,930 | -0.54(-0.79%) |
Dec 27, 2016 | 68.24 | 68.44 | 68.22 | 68.31 | 50,382 | +0.21(+0.31%) |
Dec 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | +0.07(+0.11%) | |
Dec 22, 2016 | 68.10 | 68.10 | 67.93 | 68.03 | 24,452 | -0.12(-0.18%) |
Dec 21, 2016 | 68.29 | 68.29 | 68.15 | 68.15 | 48,459 | -0.17(-0.25%) |
Dec 20, 2016 | 68.23 | 68.36 | 68.20 | 68.32 | 31,368 | +0.23(+0.34%) |
Dec 19, 2016 | 68.03 | 68.20 | 67.96 | 68.09 | 47,558 | +0.18(+0.27%) |
Dec 16, 2016 | 68.20 | 68.20 | 67.84 | 67.91 | 82,988 | -0.11(-0.17%) |
Dec 15, 2016 | 67.84 | 68.29 | 67.84 | 68.02 | 29,254 | +0.30(+0.44%) |
Dec 14, 2016 | 68.09 | 68.44 | 67.68 | 67.72 | 76,619 | -0.52(-0.76%) |
Dec 13, 2016 | 68.03 | 68.43 | 68.03 | 68.24 | 94,585 | +0.49(+0.73%) |
Dec 12, 2016 | 67.79 | 67.97 | 67.64 | 67.75 | 25,283 | -0.04(-0.06%) |
Dec 09, 2016 | 67.43 | 67.79 | 67.43 | 67.79 | 38,533 | +0.51(+0.76%) |
Dec 08, 2016 | 67.26 | 67.51 | 67.16 | 67.28 | 101,192 | +0.04(+0.07%) |
Dec 07, 2016 | 66.34 | 67.26 | 66.28 | 67.24 | 215,532 | +0.87(+1.31%) |
Dec 06, 2016 | 66.29 | 66.39 | 66.10 | 66.37 | 89,527 | +0.19(+0.29%) |
Dec 05, 2016 | 66.12 | 66.28 | 66.03 | 66.18 | 56,517 | +0.34(+0.52%) |
Dec 02, 2016 | 65.79 | 66.00 | 65.73 | 65.83 | 40,619 | +0.04(+0.07%) |
Dec 01, 2016 | 66.14 | 66.14 | 65.70 | 65.79 | 23,008 | -0.24(-0.36%) |
Nov 30, 2016 | 66.44 | 66.47 | 66.03 | 66.03 | 74,514 | -0.16(-0.24%) |
Nov 29, 2016 | 66.06 | 66.33 | 65.96 | 66.18 | 28,747 | +0.14(+0.21%) |
Nov 28, 2016 | 66.24 | 66.26 | 66.02 | 66.04 | 44,313 | -0.33(-0.50%) |
Nov 25, 2016 | 66.20 | 66.38 | 66.18 | 66.38 | 11,606 | +0.31(+0.47%) |
Nov 23, 2016 | 66.07 | 66.07 | 66.07 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 66.06 | 66.11 | 65.82 | 66.06 | 98,758 | +0.14(+0.21%) |
Nov 21, 2016 | 65.65 | 65.94 | 65.64 | 65.92 | 62,813 | +0.48(+0.73%) |
Nov 18, 2016 | 65.69 | 65.69 | 65.42 | 65.45 | 31,912 | -0.14(-0.22%) |
Nov 17, 2016 | 65.39 | 65.62 | 65.38 | 65.59 | 20,988 | +0.28(+0.43%) |
Nov 16, 2016 | 65.21 | 65.34 | 65.15 | 65.31 | 45,891 | -0.07(-0.11%) |
Nov 15, 2016 | 65.00 | 65.38 | 64.97 | 65.38 | 36,593 | +0.47(+0.73%) |
Nov 14, 2016 | 65.15 | 65.15 | 64.67 | 64.90 | 53,297 | -0.05(-0.08%) |
Nov 11, 2016 | 64.89 | 65.00 | 64.67 | 64.95 | 60,281 | -0.14(-0.22%) |
Nov 10, 2016 | 65.36 | 65.53 | 64.69 | 65.09 | 57,120 | +0.11(+0.16%) |
Nov 09, 2016 | 63.76 | 65.19 | 63.76 | 64.99 | 100,792 | +0.76(+1.19%) |
Nov 08, 2016 | 63.84 | 64.43 | 63.82 | 64.23 | 29,536 | +0.23(+0.36%) |
Nov 07, 2016 | 63.54 | 64.00 | 63.43 | 64.00 | 72,860 | +1.38(+2.20%) |
Nov 04, 2016 | 62.65 | 62.99 | 62.59 | 62.62 | 41,626 | -0.09(-0.14%) |
Nov 03, 2016 | 63.03 | 63.12 | 62.60 | 62.71 | 37,755 | -0.27(-0.43%) |
Nov 02, 2016 | 63.26 | 63.33 | 62.86 | 62.98 | 41,454 | -0.37(-0.58%) |
Nov 01, 2016 | 63.84 | 63.84 | 62.96 | 63.35 | 46,093 | -0.42(-0.66%) |
Oct 31, 2016 | 63.93 | 63.95 | 63.75 | 63.77 | 26,129 | -0.05(-0.08%) |
Oct 28, 2016 | 63.96 | 64.22 | 63.66 | 63.82 | 30,682 | -0.25(-0.39%) |
Oct 27, 2016 | 64.44 | 64.44 | 64.06 | 64.07 | 54,623 | -0.12(-0.19%) |
Oct 26, 2016 | 64.06 | 64.36 | 63.93 | 64.19 | 21,844 | -0.12(-0.19%) |
Oct 25, 2016 | 64.44 | 64.51 | 64.28 | 64.31 | 28,838 | -0.18(-0.27%) |
Oct 24, 2016 | 64.47 | 64.59 | 64.42 | 64.49 | 21,909 | +0.33(+0.51%) |
Oct 21, 2016 | 63.94 | 64.21 | 63.86 | 64.16 | 19,511 | +0.00(+0.00%) |
Oct 20, 2016 | 64.12 | 64.31 | 63.94 | 64.16 | 22,500 | -0.09(-0.14%) |
Oct 19, 2016 | 64.19 | 64.36 | 64.10 | 64.25 | 20,903 | +0.14(+0.22%) |
Oct 18, 2016 | 64.33 | 64.33 | 64.01 | 64.11 | 45,506 | +0.39(+0.61%) |
Oct 17, 2016 | 63.86 | 63.97 | 63.66 | 63.72 | 18,031 | -0.21(-0.33%) |
Oct 14, 2016 | 64.19 | 64.37 | 63.94 | 63.94 | 26,607 | +0.00(+0.00%) |
Oct 13, 2016 | 63.66 | 64.04 | 63.38 | 63.93 | 33,903 | -0.18(-0.29%) |
Oct 12, 2016 | 63.97 | 64.26 | 63.97 | 64.12 | 26,970 | +0.11(+0.17%) |
Oct 11, 2016 | 64.71 | 64.71 | 63.79 | 64.01 | 38,455 | -0.80(-1.23%) |
Oct 10, 2016 | 64.73 | 64.94 | 64.73 | 64.80 | 16,063 | +0.30(+0.46%) |
Oct 07, 2016 | 64.73 | 64.73 | 64.25 | 64.51 | 19,430 | -0.16(-0.24%) |
Oct 06, 2016 | 64.59 | 64.70 | 64.38 | 64.66 | 17,294 | +0.01(+0.01%) |
Oct 05, 2016 | 64.54 | 64.75 | 64.54 | 64.65 | 41,168 | +0.31(+0.48%) |
Oct 04, 2016 | 64.72 | 64.77 | 64.16 | 64.35 | 40,025 | -0.29(-0.45%) |
Oct 03, 2016 | 64.71 | 64.71 | 64.48 | 64.64 | 33,927 | -0.15(-0.23%) |
Sep 30, 2016 | 64.55 | 65.01 | 64.54 | 64.79 | 37,050 | +0.47(+0.74%) |
Sep 29, 2016 | 64.81 | 64.93 | 64.17 | 64.31 | 20,443 | -0.62(-0.96%) |
Sep 28, 2016 | 64.66 | 64.94 | 64.42 | 64.94 | 26,477 | +0.33(+0.50%) |
Sep 27, 2016 | 64.13 | 64.61 | 64.13 | 64.61 | 40,332 | +0.44(+0.68%) |
Sep 26, 2016 | 64.47 | 64.47 | 64.13 | 64.17 | 36,716 | -0.55(-0.85%) |
Sep 23, 2016 | 64.95 | 64.95 | 64.71 | 64.73 | 34,172 | -0.34(-0.53%) |
Sep 22, 2016 | 65.02 | 65.17 | 64.97 | 65.07 | 86,074 | +0.36(+0.56%) |
Sep 21, 2016 | 64.28 | 64.75 | 64.03 | 64.71 | 18,812 | +0.68(+1.06%) |
Sep 20, 2016 | 64.25 | 64.27 | 64.03 | 64.03 | 17,157 | +0.05(+0.07%) |
Sep 19, 2016 | 64.19 | 64.39 | 63.89 | 63.99 | 16,948 | -0.01(-0.01%) |
Sep 16, 2016 | 64.06 | 64.08 | 63.78 | 63.99 | 15,253 | -0.25(-0.39%) |
Sep 15, 2016 | 63.51 | 64.35 | 63.51 | 64.25 | 17,957 | +0.66(+1.03%) |
Sep 14, 2016 | 63.66 | 64.03 | 63.45 | 63.59 | 21,760 | -0.02(-0.03%) |
Sep 13, 2016 | 64.10 | 64.10 | 63.45 | 63.61 | 35,585 | -0.93(-1.45%) |
Sep 12, 2016 | 63.28 | 64.64 | 63.27 | 64.55 | 20,759 | +0.95(+1.50%) |
Sep 09, 2016 | 64.70 | 64.70 | 63.59 | 63.59 | 74,535 | -1.55(-2.39%) |
Sep 08, 2016 | 65.12 | 65.21 | 65.06 | 65.15 | 16,467 | -0.08(-0.12%) |
Sep 07, 2016 | 65.18 | 65.31 | 65.08 | 65.23 | 19,217 | -0.05(-0.08%) |
Sep 06, 2016 | 65.14 | 65.28 | 64.98 | 65.28 | 18,680 | +0.25(+0.39%) |
Sep 02, 2016 | 65.03 | 65.03 | 65.03 | 65.03 | 44,308 | +0.23(+0.35%) |