Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.00 | 77.31 | 76.81 | 77.20 | 3,341,307 | +0.37(+0.48%) |
Aug 30, 2017 | 77.48 | 77.75 | 76.77 | 76.83 | 2,857,212 | -0.64(-0.83%) |
Aug 29, 2017 | 76.77 | 77.71 | 76.64 | 77.47 | 2,141,124 | +0.46(+0.60%) |
Aug 28, 2017 | 76.78 | 77.29 | 76.30 | 77.01 | 3,653,606 | -1.16(-1.49%) |
Aug 25, 2017 | 78.00 | 78.40 | 77.70 | 78.18 | 3,040,525 | +0.41(+0.52%) |
Aug 24, 2017 | 79.26 | 79.43 | 77.65 | 77.77 | 3,721,180 | -1.39(-1.76%) |
Aug 23, 2017 | 79.33 | 79.73 | 79.15 | 79.16 | 1,955,943 | -0.50(-0.63%) |
Aug 22, 2017 | 79.10 | 79.71 | 78.95 | 79.66 | 1,946,215 | +0.89(+1.13%) |
Aug 21, 2017 | 78.98 | 78.98 | 78.40 | 78.77 | 2,550,578 | -0.17(-0.22%) |
Aug 18, 2017 | 79.10 | 79.29 | 78.63 | 78.94 | 3,054,909 | -0.35(-0.44%) |
Aug 17, 2017 | 80.19 | 80.28 | 79.15 | 79.29 | 2,342,074 | -0.89(-1.11%) |
Aug 16, 2017 | 80.42 | 80.92 | 80.11 | 80.18 | 2,427,427 | +0.00(+0.00%) |
Aug 15, 2017 | 80.53 | 80.55 | 79.95 | 80.18 | 1,716,811 | -0.03(-0.04%) |
Aug 14, 2017 | 80.52 | 80.56 | 80.16 | 80.22 | 1,373,132 | +0.40(+0.50%) |
Aug 11, 2017 | 79.94 | 80.24 | 79.78 | 79.82 | 1,308,166 | -0.18(-0.22%) |
Aug 10, 2017 | 80.04 | 80.45 | 79.98 | 79.99 | 1,717,439 | -0.46(-0.57%) |
Aug 09, 2017 | 79.95 | 80.45 | 79.83 | 80.45 | 1,822,890 | +0.42(+0.52%) |
Aug 08, 2017 | 79.84 | 80.14 | 79.72 | 80.04 | 1,894,079 | -0.03(-0.03%) |
Aug 07, 2017 | 80.05 | 80.36 | 79.94 | 80.06 | 1,962,427 | +0.02(+0.02%) |
Aug 04, 2017 | 79.94 | 80.28 | 79.83 | 80.05 | 1,749,549 | +0.25(+0.31%) |
Aug 03, 2017 | 79.77 | 79.86 | 79.09 | 79.80 | 2,417,525 | -0.20(-0.24%) |
Aug 02, 2017 | 79.13 | 80.12 | 78.62 | 79.99 | 3,993,772 | +2.68(+3.47%) |
Aug 01, 2017 | 77.45 | 77.68 | 77.17 | 77.31 | 3,319,635 | +0.00(+0.00%) |
Jul 31, 2017 | 76.95 | 77.52 | 76.94 | 77.31 | 1,446,399 | +0.42(+0.55%) |
Jul 28, 2017 | 76.29 | 76.94 | 76.05 | 76.89 | 1,481,265 | +0.70(+0.91%) |
Jul 27, 2017 | 75.93 | 76.33 | 75.65 | 76.19 | 2,413,197 | +0.24(+0.31%) |
Jul 26, 2017 | 76.63 | 76.71 | 75.81 | 75.95 | 1,652,458 | -0.69(-0.90%) |
Jul 25, 2017 | 76.69 | 77.00 | 76.38 | 76.64 | 1,481,202 | +0.37(+0.49%) |
Jul 24, 2017 | 75.68 | 76.38 | 75.62 | 76.27 | 1,439,067 | +0.52(+0.68%) |
Jul 21, 2017 | 75.61 | 75.88 | 75.25 | 75.75 | 2,233,578 | -0.05(-0.07%) |
Jul 20, 2017 | 75.62 | 76.09 | 75.16 | 75.80 | 1,553,228 | -0.03(-0.03%) |
Jul 19, 2017 | 75.65 | 75.82 | 75.37 | 75.82 | 1,422,804 | +0.31(+0.42%) |
Jul 18, 2017 | 74.75 | 75.66 | 74.75 | 75.51 | 2,579,119 | +0.33(+0.44%) |
Jul 17, 2017 | 75.39 | 75.47 | 75.02 | 75.18 | 1,695,251 | -0.48(-0.63%) |
Jul 14, 2017 | 74.99 | 75.89 | 74.69 | 75.65 | 1,266,105 | +0.38(+0.51%) |
Jul 13, 2017 | 74.81 | 75.54 | 74.71 | 75.27 | 1,497,129 | +0.34(+0.45%) |
Jul 12, 2017 | 74.77 | 75.09 | 74.69 | 74.93 | 1,144,456 | +0.22(+0.30%) |
Jul 11, 2017 | 75.37 | 75.51 | 74.54 | 74.71 | 2,306,175 | -0.77(-1.02%) |
Jul 10, 2017 | 75.47 | 75.76 | 75.47 | 75.48 | 1,700,969 | -0.29(-0.38%) |
Jul 07, 2017 | 75.44 | 75.85 | 75.22 | 75.77 | 1,315,096 | +0.40(+0.53%) |
Jul 06, 2017 | 75.55 | 75.85 | 75.21 | 75.37 | 1,707,419 | -0.08(-0.10%) |
Jul 05, 2017 | 75.45 | 75.56 | 74.99 | 75.45 | 1,225,176 | +0.15(+0.20%) |
Jul 03, 2017 | 75.48 | 76.34 | 75.30 | 75.30 | 1,185,985 | +0.16(+0.21%) |
Jun 30, 2017 | 75.14 | 75.43 | 74.86 | 75.14 | 1,775,053 | +0.26(+0.35%) |
Jun 29, 2017 | 75.81 | 75.81 | 74.60 | 74.87 | 1,940,026 | -0.38(-0.51%) |
Jun 28, 2017 | 75.34 | 75.58 | 75.08 | 75.25 | 1,618,754 | +0.35(+0.46%) |
Jun 27, 2017 | 75.23 | 75.35 | 74.79 | 74.91 | 2,156,370 | -0.21(-0.28%) |
Jun 26, 2017 | 75.03 | 75.42 | 74.91 | 75.12 | 2,096,600 | +0.29(+0.39%) |
Jun 23, 2017 | 75.37 | 75.47 | 74.75 | 74.83 | 4,672,854 | -0.20(-0.26%) |
Jun 22, 2017 | 75.62 | 75.81 | 74.94 | 75.02 | 2,061,554 | -0.79(-1.04%) |
Jun 21, 2017 | 75.96 | 76.06 | 75.63 | 75.81 | 1,937,987 | -0.02(-0.02%) |
Jun 20, 2017 | 75.96 | 76.17 | 75.76 | 75.83 | 1,357,877 | -0.13(-0.17%) |
Jun 19, 2017 | 76.49 | 76.62 | 75.67 | 75.96 | 3,842,366 | -0.35(-0.46%) |
Jun 16, 2017 | 76.78 | 77.09 | 76.08 | 76.31 | 3,159,461 | +0.03(+0.03%) |
Jun 15, 2017 | 75.36 | 76.37 | 75.19 | 76.28 | 2,547,359 | +0.82(+1.09%) |
Jun 14, 2017 | 74.70 | 75.52 | 74.62 | 75.46 | 1,769,037 | +0.72(+0.97%) |
Jun 13, 2017 | 74.71 | 74.92 | 74.58 | 74.74 | 3,021,417 | +0.04(+0.06%) |
Jun 12, 2017 | 74.23 | 74.85 | 74.19 | 74.69 | 2,911,520 | +0.47(+0.63%) |
Jun 09, 2017 | 73.63 | 74.27 | 73.53 | 74.23 | 1,340,687 | +0.69(+0.94%) |
Jun 08, 2017 | 73.65 | 72.93 | 73.54 | 1,965,659 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.14 | 73.17 | 72.70 | 72.95 | 1,674,439 | +0.04(+0.06%) |
Jun 06, 2017 | 73.32 | 73.50 | 72.88 | 72.91 | 1,464,235 | -0.67(-0.91%) |
Jun 05, 2017 | 73.63 | 73.86 | 73.47 | 73.58 | 1,146,305 | -0.05(-0.07%) |
Jun 02, 2017 | 73.73 | 73.73 | 73.42 | 73.63 | 1,360,933 | -0.23(-0.31%) |
Jun 01, 2017 | 73.08 | 73.86 | 72.97 | 73.86 | 2,022,101 | +0.82(+1.13%) |
May 31, 2017 | 72.88 | 73.09 | 72.69 | 73.04 | 3,093,076 | +0.29(+0.40%) |
May 30, 2017 | 72.85 | 73.10 | 72.74 | 72.75 | 1,340,900 | -0.42(-0.58%) |
May 26, 2017 | 72.78 | 73.28 | 72.72 | 73.17 | 1,280,885 | +0.19(+0.25%) |
May 25, 2017 | 72.71 | 73.08 | 72.60 | 72.99 | 1,997,312 | +0.40(+0.55%) |
May 24, 2017 | 72.37 | 72.66 | 72.24 | 72.59 | 1,124,865 | +0.35(+0.48%) |
May 23, 2017 | 71.64 | 72.33 | 71.52 | 72.24 | 1,523,847 | +0.52(+0.72%) |
May 22, 2017 | 71.55 | 71.80 | 71.27 | 71.73 | 2,465,317 | +0.56(+0.78%) |
May 19, 2017 | 71.72 | 71.73 | 71.11 | 71.17 | 3,175,015 | -0.50(-0.70%) |
May 18, 2017 | 71.34 | 72.16 | 70.72 | 71.67 | 2,569,848 | +0.30(+0.43%) |
May 17, 2017 | 71.34 | 71.66 | 70.30 | 71.36 | 2,665,601 | +0.03(+0.04%) |
May 16, 2017 | 71.47 | 71.72 | 71.23 | 71.34 | 1,843,718 | -0.17(-0.24%) |
May 15, 2017 | 71.11 | 71.61 | 71.11 | 71.51 | 1,458,807 | +0.34(+0.48%) |
May 12, 2017 | 70.90 | 71.56 | 70.66 | 71.17 | 2,188,496 | +0.19(+0.26%) |
May 11, 2017 | 71.03 | 71.26 | 70.37 | 70.98 | 3,492,828 | -0.32(-0.45%) |
May 10, 2017 | 71.24 | 71.59 | 71.12 | 71.30 | 2,022,509 | +0.10(+0.14%) |
May 09, 2017 | 71.82 | 71.89 | 71.13 | 71.20 | 2,125,809 | -0.51(-0.71%) |
May 08, 2017 | 72.29 | 72.32 | 71.59 | 71.71 | 2,315,865 | -0.58(-0.80%) |
May 05, 2017 | 72.52 | 72.64 | 72.11 | 72.28 | 1,947,562 | -0.10(-0.14%) |
May 04, 2017 | 72.00 | 72.77 | 72.00 | 72.39 | 3,531,831 | +0.54(+0.75%) |
May 03, 2017 | 70.61 | 71.90 | 70.61 | 71.84 | 4,755,662 | +2.62(+3.79%) |
May 02, 2017 | 68.90 | 69.26 | 68.89 | 69.22 | 2,307,162 | +0.28(+0.40%) |
May 01, 2017 | 68.93 | 69.24 | 68.68 | 68.94 | 1,586,355 | +0.18(+0.26%) |
Apr 28, 2017 | 69.23 | 69.31 | 68.74 | 68.77 | 1,251,424 | -0.58(-0.84%) |
Apr 27, 2017 | 69.22 | 69.56 | 69.01 | 69.35 | 1,375,136 | +0.15(+0.22%) |
Apr 26, 2017 | 68.65 | 69.80 | 68.48 | 69.20 | 3,405,396 | +0.49(+0.71%) |
Apr 25, 2017 | 68.31 | 68.84 | 68.31 | 68.71 | 2,006,329 | +0.27(+0.40%) |
Apr 24, 2017 | 68.40 | 68.50 | 67.99 | 68.44 | 2,267,256 | +0.99(+1.47%) |
Apr 21, 2017 | 67.75 | 67.83 | 67.28 | 67.45 | 2,102,824 | -0.36(-0.52%) |
Apr 20, 2017 | 67.34 | 68.02 | 66.90 | 67.80 | 2,548,420 | +0.34(+0.50%) |
Apr 19, 2017 | 67.92 | 68.17 | 67.33 | 67.46 | 2,699,136 | -0.47(-0.70%) |
Apr 18, 2017 | 68.34 | 68.61 | 67.78 | 67.94 | 2,939,595 | -1.01(-1.46%) |
Apr 17, 2017 | 68.35 | 69.05 | 68.19 | 68.94 | 1,946,565 | +0.78(+1.14%) |
Apr 13, 2017 | 68.44 | 68.74 | 68.16 | 68.16 | 1,467,444 | -0.33(-0.48%) |
Apr 12, 2017 | 68.16 | 68.62 | 67.76 | 68.49 | 2,439,693 | -0.17(-0.25%) |
Apr 11, 2017 | 68.64 | 68.77 | 68.26 | 68.66 | 1,845,488 | -0.16(-0.23%) |
Apr 10, 2017 | 68.53 | 69.09 | 68.52 | 68.82 | 1,491,536 | +0.21(+0.31%) |
Apr 07, 2017 | 68.82 | 68.93 | 68.48 | 68.61 | 1,452,519 | -0.28(-0.41%) |
Apr 06, 2017 | 68.90 | 69.03 | 68.56 | 68.89 | 1,908,212 | +0.02(+0.02%) |
Apr 05, 2017 | 69.20 | 69.51 | 68.76 | 68.88 | 1,862,051 | -0.18(-0.26%) |
Apr 04, 2017 | 68.92 | 69.20 | 68.86 | 69.05 | 1,976,895 | +0.26(+0.38%) |
Apr 03, 2017 | 68.98 | 69.15 | 68.59 | 68.79 | 2,116,164 | -0.14(-0.21%) |
Mar 31, 2017 | 68.90 | 69.19 | 68.69 | 68.93 | 1,830,104 | -0.13(-0.18%) |
Mar 30, 2017 | 68.77 | 69.22 | 68.66 | 69.06 | 1,370,475 | +0.21(+0.31%) |
Mar 29, 2017 | 69.31 | 69.43 | 68.77 | 68.85 | 1,204,908 | -0.42(-0.61%) |
Mar 28, 2017 | 68.36 | 69.45 | 68.29 | 69.27 | 1,441,041 | +0.68(+0.99%) |
Mar 27, 2017 | 67.99 | 68.79 | 67.73 | 68.60 | 1,688,293 | +0.08(+0.12%) |
Mar 24, 2017 | 68.75 | 68.95 | 68.21 | 68.51 | 1,618,217 | -0.23(-0.33%) |
Mar 23, 2017 | 68.94 | 69.30 | 68.66 | 68.74 | 1,750,366 | -0.10(-0.15%) |
Mar 22, 2017 | 69.02 | 69.21 | 68.80 | 68.84 | 1,973,910 | -0.26(-0.38%) |
Mar 21, 2017 | 69.75 | 69.96 | 69.02 | 69.10 | 2,576,290 | -0.58(-0.83%) |
Mar 20, 2017 | 70.08 | 70.26 | 69.62 | 69.68 | 1,566,322 | -0.41(-0.58%) |
Mar 17, 2017 | 70.13 | 70.29 | 69.87 | 70.08 | 2,738,163 | -0.03(-0.05%) |
Mar 16, 2017 | 69.84 | 70.21 | 69.75 | 70.12 | 2,108,454 | +0.23(+0.33%) |
Mar 15, 2017 | 69.40 | 70.00 | 69.40 | 69.89 | 1,677,250 | +0.37(+0.54%) |
Mar 14, 2017 | 69.41 | 69.62 | 69.22 | 69.52 | 1,698,910 | +0.07(+0.10%) |
Mar 13, 2017 | 69.26 | 69.48 | 69.13 | 69.45 | 1,485,602 | +0.04(+0.06%) |
Mar 10, 2017 | 69.21 | 69.45 | 69.00 | 69.41 | 1,844,885 | +0.41(+0.59%) |
Mar 09, 2017 | 68.79 | 69.05 | 68.58 | 69.00 | 2,020,006 | +0.37(+0.54%) |
Mar 08, 2017 | 69.26 | 69.34 | 68.47 | 68.63 | 1,963,959 | -0.28(-0.41%) |
Mar 07, 2017 | 68.79 | 69.11 | 68.64 | 68.91 | 1,917,244 | +0.10(+0.15%) |
Mar 06, 2017 | 68.93 | 69.15 | 68.64 | 68.81 | 1,958,847 | -0.44(-0.64%) |
Mar 03, 2017 | 69.22 | 69.37 | 68.86 | 69.25 | 2,756,129 | +0.09(+0.13%) |
Mar 02, 2017 | 70.12 | 70.25 | 69.15 | 69.15 | 3,106,915 | -0.80(-1.14%) |
Mar 01, 2017 | 69.81 | 70.07 | 69.45 | 69.95 | 3,216,974 | +0.45(+0.65%) |
Feb 28, 2017 | 68.77 | 69.61 | 68.52 | 69.50 | 3,014,604 | +0.69(+1.01%) |
Feb 27, 2017 | 68.47 | 68.95 | 68.38 | 68.81 | 2,486,281 | +0.36(+0.53%) |
Feb 24, 2017 | 67.83 | 68.44 | 67.58 | 68.44 | 2,332,774 | +0.62(+0.91%) |
Feb 23, 2017 | 67.70 | 68.12 | 67.62 | 67.83 | 3,788,912 | -0.03(-0.04%) |
Feb 22, 2017 | 67.47 | 68.02 | 67.41 | 67.85 | 2,896,008 | -0.03(-0.05%) |
Feb 21, 2017 | 67.83 | 68.04 | 67.62 | 67.89 | 2,893,864 | +0.15(+0.22%) |
Feb 17, 2017 | 67.73 | 67.73 | 67.73 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.89 | 68.05 | 67.70 | 68.04 | 2,112,765 | +0.08(+0.11%) |
Feb 15, 2017 | 67.36 | 67.97 | 67.02 | 67.96 | 2,161,715 | +0.77(+1.14%) |
Feb 14, 2017 | 67.13 | 67.21 | 66.61 | 67.19 | 2,135,324 | +0.16(+0.24%) |
Feb 13, 2017 | 66.48 | 67.06 | 66.36 | 67.03 | 1,695,265 | +0.61(+0.93%) |
Feb 10, 2017 | 66.14 | 66.78 | 65.79 | 66.42 | 1,944,589 | +0.45(+0.68%) |
Feb 09, 2017 | 65.67 | 66.00 | 65.45 | 65.97 | 2,271,465 | +0.30(+0.46%) |
Feb 08, 2017 | 65.76 | 65.84 | 65.51 | 65.67 | 1,777,388 | -0.11(-0.17%) |
Feb 07, 2017 | 66.10 | 66.25 | 65.74 | 65.78 | 2,096,015 | +0.03(+0.05%) |
Feb 06, 2017 | 65.20 | 65.87 | 64.81 | 65.75 | 2,788,849 | +0.51(+0.77%) |
Feb 03, 2017 | 65.61 | 65.68 | 65.08 | 65.24 | 2,506,156 | +0.07(+0.10%) |
Feb 02, 2017 | 64.62 | 65.78 | 64.31 | 65.17 | 4,611,669 | +1.82(+2.87%) |
Feb 01, 2017 | 63.63 | 63.97 | 63.15 | 63.35 | 2,864,049 | +0.03(+0.04%) |
Jan 31, 2017 | 63.38 | 63.64 | 62.93 | 63.33 | 2,424,953 | -0.34(-0.53%) |
Jan 30, 2017 | 63.57 | 63.72 | 63.26 | 63.67 | 2,075,979 | +0.02(+0.03%) |
Jan 27, 2017 | 63.40 | 63.83 | 63.34 | 63.65 | 1,514,742 | -0.19(-0.29%) |
Jan 26, 2017 | 63.51 | 63.87 | 63.33 | 63.83 | 1,870,513 | +0.35(+0.56%) |
Jan 25, 2017 | 62.96 | 63.60 | 62.93 | 63.48 | 2,100,946 | +0.77(+1.24%) |
Jan 24, 2017 | 62.51 | 62.87 | 62.29 | 62.71 | 1,277,252 | +0.27(+0.43%) |
Jan 23, 2017 | 62.81 | 62.86 | 62.28 | 62.44 | 1,463,975 | -0.33(-0.52%) |
Jan 20, 2017 | 62.62 | 63.12 | 62.62 | 62.77 | 1,815,149 | +0.27(+0.43%) |
Jan 19, 2017 | 62.87 | 62.97 | 62.23 | 62.50 | 1,522,664 | -0.25(-0.40%) |
Jan 18, 2017 | 62.31 | 63.01 | 62.24 | 62.75 | 2,132,633 | +0.56(+0.91%) |
Jan 17, 2017 | 61.98 | 62.22 | 61.80 | 62.18 | 1,402,178 | -0.03(-0.05%) |
Jan 13, 2017 | 62.22 | 62.22 | 62.22 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 61.94 | 62.13 | 61.58 | 62.04 | 1,318,836 | -0.22(-0.35%) |
Jan 11, 2017 | 62.26 | 62.53 | 61.97 | 62.26 | 2,064,656 | +0.16(+0.26%) |
Jan 10, 2017 | 61.70 | 62.56 | 61.69 | 62.10 | 2,790,894 | +0.56(+0.90%) |
Jan 09, 2017 | 62.27 | 62.35 | 61.50 | 61.54 | 2,140,312 | -0.89(-1.43%) |
Jan 06, 2017 | 62.04 | 62.69 | 61.87 | 62.44 | 1,917,673 | +0.10(+0.16%) |
Jan 05, 2017 | 62.46 | 62.68 | 62.14 | 62.34 | 2,068,507 | -0.29(-0.46%) |
Jan 04, 2017 | 62.63 | 63.11 | 62.49 | 62.62 | 2,313,893 | +0.17(+0.27%) |
Jan 03, 2017 | 62.31 | 62.78 | 61.92 | 62.45 | 2,399,035 | +0.04(+0.07%) |
Dec 30, 2016 | 62.41 | 62.41 | 62.41 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 62.63 | 62.79 | 62.48 | 62.55 | 1,413,330 | -0.06(-0.09%) |
Dec 28, 2016 | 62.87 | 62.90 | 62.49 | 62.61 | 1,929,472 | -0.13(-0.21%) |
Dec 27, 2016 | 62.80 | 62.86 | 62.57 | 62.74 | 1,446,461 | -0.06(-0.09%) |
Dec 23, 2016 | 62.80 | 62.80 | 62.80 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 62.66 | 62.86 | 62.37 | 62.71 | 2,038,675 | +0.03(+0.05%) |
Dec 21, 2016 | 62.71 | 62.87 | 62.57 | 62.68 | 1,261,767 | -0.03(-0.05%) |
Dec 20, 2016 | 62.81 | 62.92 | 62.57 | 62.71 | 1,982,339 | +0.09(+0.15%) |
Dec 19, 2016 | 62.51 | 62.79 | 62.45 | 62.62 | 2,228,992 | +0.22(+0.35%) |
Dec 16, 2016 | 62.13 | 62.45 | 61.92 | 62.40 | 3,935,028 | +0.48(+0.78%) |
Dec 15, 2016 | 61.18 | 62.10 | 60.99 | 61.92 | 2,470,378 | +0.78(+1.28%) |
Dec 14, 2016 | 61.40 | 61.75 | 60.98 | 61.14 | 2,606,724 | -0.27(-0.44%) |
Dec 13, 2016 | 61.17 | 61.58 | 61.08 | 61.41 | 3,072,184 | +0.09(+0.15%) |
Dec 12, 2016 | 61.00 | 61.43 | 60.88 | 61.32 | 2,353,964 | +0.29(+0.48%) |
Dec 09, 2016 | 60.43 | 61.05 | 60.21 | 61.02 | 2,576,311 | +0.67(+1.12%) |
Dec 08, 2016 | 60.43 | 60.61 | 59.93 | 60.35 | 2,358,697 | +0.02(+0.03%) |
Dec 07, 2016 | 59.89 | 60.42 | 59.56 | 60.33 | 2,170,243 | +0.59(+0.99%) |
Dec 06, 2016 | 59.43 | 59.76 | 59.32 | 59.74 | 2,714,366 | +0.50(+0.84%) |
Dec 05, 2016 | 59.65 | 59.74 | 59.13 | 59.25 | 3,291,567 | -0.21(-0.35%) |
Dec 02, 2016 | 59.30 | 59.60 | 59.16 | 59.46 | 2,260,404 | +0.22(+0.37%) |
Dec 01, 2016 | 58.90 | 59.26 | 58.74 | 59.24 | 2,766,193 | +0.36(+0.62%) |
Nov 30, 2016 | 59.01 | 59.43 | 58.50 | 58.88 | 7,021,009 | +0.24(+0.42%) |
Nov 29, 2016 | 60.03 | 60.32 | 58.13 | 58.63 | 7,915,826 | -2.03(-3.35%) |
Nov 28, 2016 | 60.61 | 60.81 | 60.53 | 60.66 | 2,408,506 | -0.01(-0.01%) |
Nov 25, 2016 | 60.67 | 60.84 | 60.46 | 60.67 | 2,351,663 | -0.02(-0.03%) |
Nov 23, 2016 | 60.69 | 60.69 | 60.69 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.51 | 60.92 | 60.28 | 60.66 | 4,429,517 | +0.16(+0.26%) |
Nov 21, 2016 | 60.40 | 60.68 | 60.12 | 60.50 | 3,163,194 | +0.13(+0.22%) |
Nov 18, 2016 | 60.18 | 60.52 | 59.86 | 60.37 | 3,577,083 | +0.20(+0.33%) |
Nov 17, 2016 | 59.19 | 60.17 | 59.07 | 60.17 | 3,331,265 | +0.89(+1.50%) |
Nov 16, 2016 | 59.51 | 59.58 | 58.75 | 59.28 | 2,927,295 | -0.49(-0.81%) |
Nov 15, 2016 | 59.06 | 59.86 | 58.94 | 59.76 | 3,978,096 | +0.51(+0.86%) |
Nov 14, 2016 | 58.47 | 59.40 | 58.35 | 59.25 | 3,189,100 | +0.88(+1.51%) |
Nov 11, 2016 | 58.10 | 58.46 | 57.77 | 58.37 | 2,708,216 | +0.16(+0.27%) |
Nov 10, 2016 | 57.77 | 58.22 | 57.11 | 58.21 | 3,922,952 | +1.07(+1.88%) |
Nov 09, 2016 | 56.70 | 57.42 | 56.40 | 57.14 | 3,854,447 | +0.49(+0.87%) |
Nov 08, 2016 | 55.87 | 56.78 | 55.87 | 56.65 | 2,832,116 | +0.60(+1.08%) |
Nov 07, 2016 | 56.50 | 56.60 | 55.78 | 56.04 | 4,092,834 | +0.12(+0.21%) |
Nov 04, 2016 | 57.00 | 57.01 | 55.87 | 55.92 | 3,556,515 | -1.15(-2.01%) |
Nov 03, 2016 | 56.97 | 57.83 | 56.50 | 57.07 | 5,388,017 | +0.63(+1.11%) |
Nov 02, 2016 | 56.09 | 56.65 | 56.08 | 56.44 | 3,421,492 | +0.11(+0.19%) |
Nov 01, 2016 | 56.87 | 56.88 | 56.01 | 56.34 | 3,297,155 | -0.58(-1.02%) |
Oct 31, 2016 | 56.80 | 57.09 | 56.60 | 56.91 | 2,709,456 | +0.31(+0.55%) |
Oct 28, 2016 | 56.80 | 57.22 | 56.23 | 56.60 | 2,905,258 | -0.05(-0.09%) |
Oct 27, 2016 | 57.10 | 57.11 | 56.65 | 56.65 | 1,630,387 | -0.29(-0.52%) |
Oct 26, 2016 | 56.57 | 57.11 | 56.46 | 56.95 | 1,714,975 | +0.28(+0.49%) |
Oct 25, 2016 | 56.76 | 56.90 | 56.49 | 56.67 | 1,329,140 | -0.09(-0.16%) |
Oct 24, 2016 | 56.92 | 57.11 | 56.69 | 56.76 | 1,153,789 | +0.14(+0.25%) |
Oct 21, 2016 | 56.84 | 56.98 | 56.35 | 56.62 | 2,719,154 | -0.57(-1.00%) |
Oct 20, 2016 | 57.80 | 57.94 | 57.17 | 57.19 | 2,827,928 | -1.01(-1.73%) |
Oct 19, 2016 | 58.15 | 58.24 | 57.67 | 58.20 | 1,823,675 | +0.12(+0.20%) |
Oct 18, 2016 | 58.56 | 58.62 | 57.99 | 58.08 | 1,552,356 | -0.04(-0.07%) |
Oct 17, 2016 | 58.12 | 58.33 | 58.01 | 58.12 | 1,417,563 | +0.01(+0.01%) |
Oct 14, 2016 | 58.23 | 58.52 | 58.11 | 58.11 | 2,772,939 | +0.20(+0.35%) |
Oct 13, 2016 | 57.34 | 58.03 | 57.23 | 57.91 | 2,266,149 | +0.04(+0.07%) |
Oct 12, 2016 | 57.23 | 57.94 | 57.13 | 57.87 | 2,043,016 | +0.70(+1.23%) |
Oct 11, 2016 | 57.26 | 57.39 | 56.91 | 57.17 | 2,056,700 | -0.24(-0.42%) |
Oct 10, 2016 | 57.66 | 57.80 | 57.37 | 57.41 | 1,398,463 | +0.05(+0.09%) |
Oct 07, 2016 | 56.97 | 57.87 | 56.92 | 57.36 | 2,767,193 | +0.55(+0.97%) |
Oct 06, 2016 | 56.88 | 56.94 | 56.31 | 56.80 | 3,086,904 | -0.03(-0.06%) |
Oct 05, 2016 | 57.10 | 57.36 | 56.75 | 56.84 | 2,089,726 | -0.03(-0.04%) |
Oct 04, 2016 | 57.14 | 57.22 | 56.26 | 56.86 | 4,360,914 | -0.47(-0.82%) |
Oct 03, 2016 | 57.75 | 57.89 | 57.25 | 57.33 | 2,735,751 | -0.65(-1.13%) |
Sep 30, 2016 | 57.69 | 58.15 | 57.68 | 57.99 | 3,174,831 | +0.45(+0.79%) |
Sep 29, 2016 | 57.65 | 58.08 | 57.36 | 57.53 | 2,764,943 | -0.39(-0.67%) |
Sep 28, 2016 | 57.84 | 57.95 | 57.51 | 57.92 | 1,780,866 | +0.10(+0.17%) |
Sep 27, 2016 | 57.27 | 57.91 | 57.22 | 57.82 | 1,978,724 | +0.49(+0.86%) |
Sep 26, 2016 | 57.21 | 57.52 | 57.10 | 57.32 | 2,220,291 | -0.08(-0.15%) |
Sep 23, 2016 | 57.47 | 57.78 | 57.28 | 57.41 | 1,547,611 | -0.38(-0.65%) |
Sep 22, 2016 | 57.70 | 57.89 | 57.61 | 57.79 | 1,678,903 | +0.23(+0.41%) |
Sep 21, 2016 | 56.97 | 57.59 | 56.97 | 57.55 | 1,662,501 | +0.66(+1.16%) |
Sep 20, 2016 | 56.86 | 57.14 | 56.77 | 56.89 | 1,698,156 | +0.34(+0.61%) |
Sep 19, 2016 | 56.65 | 56.91 | 56.43 | 56.54 | 1,359,466 | +0.04(+0.07%) |
Sep 16, 2016 | 56.63 | 56.81 | 56.36 | 56.50 | 2,760,966 | -0.34(-0.60%) |
Sep 15, 2016 | 56.46 | 57.04 | 56.39 | 56.85 | 2,101,592 | +0.36(+0.64%) |
Sep 14, 2016 | 56.91 | 57.04 | 56.40 | 56.49 | 2,049,449 | -0.44(-0.78%) |
Sep 13, 2016 | 56.94 | 57.23 | 56.76 | 56.93 | 2,296,102 | -0.47(-0.82%) |
Sep 12, 2016 | 56.96 | 57.58 | 56.73 | 57.40 | 2,334,249 | +0.44(+0.77%) |
Sep 09, 2016 | 57.68 | 57.75 | 56.96 | 56.96 | 2,166,804 | -1.06(-1.82%) |
Sep 08, 2016 | 58.08 | 58.15 | 57.89 | 58.02 | 1,649,371 | -0.18(-0.32%) |
Sep 07, 2016 | 57.88 | 58.24 | 57.79 | 58.20 | 1,942,297 | +0.11(+0.19%) |
Sep 06, 2016 | 57.58 | 58.10 | 57.50 | 58.10 | 2,158,163 | +0.30(+0.52%) |
Sep 02, 2016 | 57.71 | 57.79 | 57.79 | 57.79 | 1,798,262 | +0.24(+0.42%) |