Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.16 | 75.30 | 74.56 | 74.98 | 237,308 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.30 | 74.24 | 75.25 | 235,769 | +0.28(+0.37%) |
Sep 27, 2017 | 74.15 | 75.39 | 73.60 | 74.98 | 262,053 | +1.75(+2.39%) |
Sep 26, 2017 | 72.08 | 73.55 | 71.85 | 73.23 | 207,706 | +1.15(+1.59%) |
Sep 25, 2017 | 71.76 | 72.17 | 71.39 | 72.08 | 176,638 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.80 | 71.85 | 185,662 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.62 | 71.07 | 71.12 | 170,770 | -0.09(-0.13%) |
Sep 20, 2017 | 70.56 | 71.53 | 70.52 | 71.21 | 174,323 | +0.60(+0.85%) |
Sep 19, 2017 | 70.56 | 71.02 | 70.29 | 70.61 | 158,920 | +0.09(+0.13%) |
Sep 18, 2017 | 70.15 | 70.93 | 70.06 | 70.52 | 265,124 | +0.51(+0.72%) |
Sep 15, 2017 | 69.09 | 70.15 | 68.17 | 70.01 | 557,006 | +0.92(+1.33%) |
Sep 14, 2017 | 68.31 | 69.32 | 68.31 | 69.09 | 253,223 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.86 | 68.17 | 68.31 | 211,840 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.32 | 68.54 | 68.86 | 149,810 | +0.32(+0.47%) |
Sep 11, 2017 | 68.08 | 68.86 | 67.90 | 68.54 | 366,393 | +1.24(+1.84%) |
Sep 08, 2017 | 66.15 | 67.90 | 65.83 | 67.30 | 287,833 | +0.97(+1.46%) |
Sep 07, 2017 | 67.85 | 67.85 | 66.24 | 66.34 | 230,086 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.45 | 67.62 | 67.81 | 301,338 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.56 | 67.71 | 68.22 | 297,372 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.01 | 70.66 | 179,312 | +0.28(+0.39%) |
Aug 31, 2017 | 70.38 | 70.98 | 70.34 | 70.38 | 258,055 | +0.05(+0.07%) |
Aug 30, 2017 | 70.33 | 70.70 | 69.92 | 70.33 | 201,494 | +0.00(+0.00%) |
Aug 29, 2017 | 69.78 | 70.43 | 69.69 | 70.33 | 273,909 | +0.00(+0.00%) |
Aug 28, 2017 | 70.61 | 71.02 | 70.06 | 70.33 | 129,154 | -0.28(-0.39%) |
Aug 25, 2017 | 70.61 | 70.89 | 70.38 | 70.61 | 157,685 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.06 | 70.24 | 159,795 | +0.00(+0.00%) |
Aug 23, 2017 | 69.83 | 70.75 | 69.65 | 70.24 | 261,660 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.33 | 69.37 | 70.15 | 210,164 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,924 | -0.28(-0.39%) |
Aug 18, 2017 | 70.01 | 70.47 | 69.92 | 70.15 | 293,203 | -0.51(-0.72%) |
Aug 17, 2017 | 72.86 | 73.14 | 70.52 | 70.66 | 384,832 | -2.62(-3.58%) |
Aug 16, 2017 | 73.55 | 74.15 | 73.00 | 73.28 | 393,878 | -0.14(-0.19%) |
Aug 15, 2017 | 75.20 | 75.39 | 73.32 | 73.41 | 286,732 | -1.56(-2.08%) |
Aug 14, 2017 | 74.33 | 75.02 | 73.87 | 74.97 | 415,569 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.92 | 269,870 | -0.23(-0.31%) |
Aug 10, 2017 | 73.37 | 74.65 | 72.86 | 74.15 | 295,657 | +0.55(+0.75%) |
Aug 09, 2017 | 73.46 | 73.97 | 70.34 | 73.60 | 479,577 | -1.38(-1.83%) |
Aug 08, 2017 | 75.20 | 77.86 | 74.84 | 74.97 | 417,160 | -0.14(-0.18%) |
Aug 07, 2017 | 75.43 | 75.62 | 74.93 | 75.11 | 169,927 | -0.28(-0.37%) |
Aug 04, 2017 | 74.42 | 75.43 | 74.42 | 75.39 | 129,891 | +1.24(+1.67%) |
Aug 03, 2017 | 74.70 | 74.88 | 73.83 | 74.15 | 163,247 | -0.41(-0.55%) |
Aug 02, 2017 | 74.88 | 75.16 | 73.69 | 74.56 | 159,399 | -0.46(-0.61%) |
Aug 01, 2017 | 74.88 | 75.20 | 74.29 | 75.02 | 249,790 | +0.69(+0.93%) |
Jul 31, 2017 | 74.88 | 74.88 | 74.15 | 74.33 | 338,202 | -0.23(-0.31%) |
Jul 28, 2017 | 74.88 | 75.22 | 74.42 | 74.56 | 257,836 | -0.32(-0.43%) |
Jul 27, 2017 | 74.65 | 75.48 | 74.29 | 74.88 | 319,754 | +0.37(+0.49%) |
Jul 26, 2017 | 74.15 | 74.93 | 74.15 | 74.52 | 359,432 | +0.41(+0.56%) |
Jul 25, 2017 | 73.64 | 74.42 | 73.60 | 74.10 | 359,776 | +1.19(+1.64%) |
Jul 24, 2017 | 71.81 | 73.05 | 71.81 | 72.91 | 187,757 | +1.05(+1.47%) |
Jul 21, 2017 | 72.86 | 74.01 | 71.81 | 71.86 | 238,416 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.51 | 72.09 | 72.36 | 128,937 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.58 | 72.13 | 281,560 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.67 | 70.39 | 71.44 | 224,559 | +0.05(+0.06%) |
Jul 17, 2017 | 71.67 | 71.82 | 70.80 | 71.40 | 190,035 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.76 | 70.53 | 71.72 | 185,126 | +0.64(+0.90%) |
Jul 13, 2017 | 70.80 | 71.35 | 70.48 | 71.08 | 189,749 | +0.46(+0.65%) |
Jul 12, 2017 | 71.03 | 71.53 | 70.57 | 70.62 | 177,617 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.44 | 70.53 | 71.08 | 200,130 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.44 | 70.57 | 70.94 | 210,377 | -0.05(-0.06%) |
Jul 07, 2017 | 69.65 | 71.12 | 69.15 | 70.98 | 175,295 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.25 | 69.29 | 69.52 | 267,364 | -0.37(-0.53%) |
Jul 05, 2017 | 70.57 | 70.57 | 69.61 | 69.88 | 170,078 | -0.64(-0.91%) |
Jul 03, 2017 | 69.70 | 71.40 | 69.70 | 70.53 | 140,495 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.16 | 69.43 | 69.47 | 169,948 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.01 | 69.56 | 178,228 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.20 | 69.15 | 69.93 | 237,084 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.47 | 68.65 | 68.69 | 221,344 | +0.14(+0.20%) |
Jun 26, 2017 | 68.55 | 69.56 | 68.37 | 68.55 | 201,483 | +0.05(+0.07%) |
Jun 23, 2017 | 68.46 | 68.69 | 68.10 | 68.51 | 473,648 | +0.28(+0.40%) |
Jun 22, 2017 | 67.91 | 68.78 | 67.91 | 68.23 | 206,483 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.46 | 294,385 | -0.46(-0.67%) |
Jun 20, 2017 | 69.47 | 69.75 | 68.88 | 68.92 | 232,601 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.70 | 68.69 | 69.61 | 256,513 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.10 | 67.96 | 69.06 | 462,182 | +0.32(+0.47%) |
Jun 15, 2017 | 68.37 | 69.29 | 68.37 | 68.74 | 204,287 | -0.41(-0.60%) |
Jun 14, 2017 | 69.01 | 69.31 | 68.14 | 69.15 | 301,046 | -0.23(-0.33%) |
Jun 13, 2017 | 69.24 | 69.47 | 68.96 | 69.38 | 247,173 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.01 | 67.82 | 68.88 | 541,405 | +0.92(+1.35%) |
Jun 09, 2017 | 67.36 | 68.60 | 67.36 | 67.96 | 557,649 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.68 | 65.99 | 67.13 | 303,213 | +0.87(+1.31%) |
Jun 07, 2017 | 65.80 | 66.72 | 65.57 | 66.26 | 310,869 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.89 | 64.20 | 65.76 | 493,980 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.27 | 65.32 | 65.53 | 299,354 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.72 | 66.77 | 319,089 | -0.69(-1.02%) |
Jun 01, 2017 | 66.63 | 67.50 | 66.08 | 67.45 | 255,027 | +1.24(+1.87%) |
May 31, 2017 | 66.26 | 66.35 | 65.12 | 66.22 | 323,014 | +0.14(+0.21%) |
May 30, 2017 | 65.62 | 66.44 | 65.48 | 66.08 | 300,393 | +0.28(+0.42%) |
May 26, 2017 | 66.03 | 66.12 | 65.53 | 65.80 | 417,237 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,201 | +0.46(+0.70%) |
May 24, 2017 | 67.59 | 67.87 | 64.75 | 65.76 | 1,095,301 | -2.02(-2.98%) |
May 23, 2017 | 71.03 | 71.03 | 67.64 | 67.77 | 794,418 | -3.07(-4.34%) |
May 22, 2017 | 70.57 | 71.26 | 70.20 | 70.85 | 263,080 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.93 | 70.20 | 257,088 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.35 | 70.25 | 70.25 | 331,820 | -1.15(-1.61%) |
May 17, 2017 | 73.33 | 72.61 | 71.26 | 71.40 | 626,689 | -1.94(-2.64%) |
May 16, 2017 | 72.14 | 73.33 | 71.37 | 73.33 | 579,423 | +1.60(+2.23%) |
May 15, 2017 | 70.40 | 71.78 | 70.13 | 71.73 | 377,166 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.40 | 69.76 | 70.04 | 447,835 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.64 | 69.35 | 70.31 | 779,255 | -1.74(-2.41%) |
May 10, 2017 | 74.93 | 74.98 | 71.87 | 72.05 | 942,326 | -5.49(-7.08%) |
May 09, 2017 | 78.41 | 78.91 | 77.50 | 77.54 | 345,577 | -0.82(-1.05%) |
May 08, 2017 | 78.09 | 78.50 | 77.91 | 78.36 | 241,532 | +0.32(+0.41%) |
May 05, 2017 | 78.27 | 78.27 | 77.82 | 78.04 | 203,362 | +0.14(+0.18%) |
May 04, 2017 | 78.68 | 79.10 | 77.86 | 77.91 | 299,399 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.18 | 77.08 | 78.09 | 193,183 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.72 | 76.95 | 77.72 | 242,914 | +0.55(+0.71%) |
May 01, 2017 | 76.99 | 77.50 | 75.94 | 77.18 | 265,929 | +0.50(+0.66%) |
Apr 28, 2017 | 77.50 | 78.04 | 76.63 | 76.67 | 263,787 | -0.82(-1.06%) |
Apr 27, 2017 | 77.40 | 77.82 | 77.04 | 77.50 | 263,211 | +0.46(+0.59%) |
Apr 26, 2017 | 78.09 | 78.09 | 76.99 | 77.04 | 436,026 | -0.73(-0.94%) |
Apr 25, 2017 | 78.09 | 78.19 | 77.54 | 77.77 | 611,080 | +0.23(+0.30%) |
Apr 24, 2017 | 77.50 | 78.27 | 76.72 | 77.54 | 426,353 | +1.78(+2.36%) |
Apr 21, 2017 | 77.22 | 77.31 | 75.76 | 75.76 | 918,636 | -2.06(-2.65%) |
Apr 20, 2017 | 76.31 | 77.95 | 75.94 | 77.82 | 473,546 | +2.06(+2.72%) |
Apr 19, 2017 | 76.35 | 76.53 | 75.57 | 75.76 | 290,603 | -0.14(-0.18%) |
Apr 18, 2017 | 75.16 | 76.17 | 75.07 | 75.89 | 353,364 | +0.09(+0.12%) |
Apr 17, 2017 | 74.29 | 75.85 | 74.11 | 75.80 | 308,178 | +1.60(+2.16%) |
Apr 13, 2017 | 74.48 | 75.03 | 74.16 | 74.20 | 235,640 | -0.46(-0.61%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.16 | 74.66 | 298,394 | -1.24(-1.63%) |
Apr 11, 2017 | 74.98 | 75.99 | 74.38 | 75.89 | 357,684 | +0.73(+0.97%) |
Apr 10, 2017 | 75.30 | 76.17 | 75.07 | 75.16 | 318,442 | -0.46(-0.61%) |
Apr 07, 2017 | 74.75 | 75.94 | 74.25 | 75.62 | 211,384 | +0.05(+0.06%) |
Apr 06, 2017 | 74.20 | 75.57 | 73.74 | 75.57 | 386,148 | +1.33(+1.79%) |
Apr 05, 2017 | 75.57 | 75.57 | 74.16 | 74.25 | 356,187 | -0.73(-0.98%) |
Apr 04, 2017 | 74.84 | 75.53 | 74.57 | 74.98 | 309,174 | -0.14(-0.18%) |
Apr 03, 2017 | 75.39 | 75.80 | 74.06 | 75.12 | 416,664 | -0.09(-0.12%) |
Mar 31, 2017 | 75.07 | 75.80 | 75.03 | 75.21 | 321,550 | +0.00(+0.00%) |
Mar 30, 2017 | 73.97 | 75.25 | 73.97 | 75.21 | 225,204 | +1.37(+1.86%) |
Mar 29, 2017 | 74.29 | 74.45 | 73.24 | 73.84 | 293,156 | -0.46(-0.62%) |
Mar 28, 2017 | 72.78 | 74.61 | 72.74 | 74.29 | 389,402 | +1.05(+1.44%) |
Mar 27, 2017 | 71.91 | 73.38 | 71.91 | 73.24 | 330,456 | -0.27(-0.37%) |
Mar 24, 2017 | 73.56 | 74.25 | 72.97 | 73.52 | 175,818 | +0.09(+0.12%) |
Mar 23, 2017 | 72.78 | 73.84 | 71.41 | 73.42 | 268,548 | +0.50(+0.69%) |
Mar 22, 2017 | 72.37 | 73.38 | 72.01 | 72.92 | 371,416 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.01 | 73.06 | 600,218 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.25 | 74.68 | 74.70 | 254,414 | -0.59(-0.79%) |
Mar 17, 2017 | 76.21 | 76.40 | 74.96 | 75.30 | 620,476 | -1.01(-1.32%) |
Mar 16, 2017 | 75.80 | 76.81 | 75.21 | 76.31 | 368,784 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.30 | 74.66 | 75.21 | 306,089 | +0.50(+0.67%) |
Mar 14, 2017 | 74.66 | 75.03 | 73.93 | 74.70 | 277,338 | +0.14(+0.18%) |
Mar 13, 2017 | 74.66 | 74.75 | 74.20 | 74.57 | 246,984 | +0.09(+0.12%) |
Mar 10, 2017 | 74.20 | 74.57 | 73.74 | 74.48 | 295,679 | +0.96(+1.31%) |
Mar 09, 2017 | 73.56 | 74.16 | 73.33 | 73.52 | 263,471 | +0.00(+0.00%) |
Mar 08, 2017 | 74.84 | 75.16 | 73.52 | 73.52 | 359,660 | -0.91(-1.23%) |
Mar 07, 2017 | 74.52 | 75.03 | 74.38 | 74.43 | 253,502 | -0.32(-0.43%) |
Mar 06, 2017 | 74.29 | 75.16 | 73.93 | 74.75 | 378,454 | -0.09(-0.12%) |
Mar 03, 2017 | 74.29 | 75.12 | 73.97 | 74.84 | 264,924 | +0.55(+0.74%) |
Mar 02, 2017 | 76.03 | 76.03 | 74.25 | 74.29 | 293,087 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 76.99 | 75.03 | 75.94 | 371,932 | +2.06(+2.79%) |
Feb 28, 2017 | 73.24 | 73.97 | 73.24 | 73.88 | 454,110 | +0.18(+0.25%) |
Feb 27, 2017 | 73.42 | 73.79 | 73.10 | 73.70 | 295,555 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.42 | 72.19 | 73.33 | 290,785 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.47 | 319,750 | -0.23(-0.31%) |
Feb 22, 2017 | 73.74 | 73.97 | 73.33 | 73.70 | 308,721 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.56 | 73.84 | 279,955 | -0.05(-0.06%) |
Feb 17, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.97 | 73.29 | 73.65 | 295,081 | +0.05(+0.06%) |
Feb 15, 2017 | 73.47 | 73.61 | 72.83 | 73.61 | 370,418 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.59 | 72.79 | 73.30 | 431,218 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.56 | 72.70 | 73.16 | 587,373 | -0.32(-0.43%) |
Feb 10, 2017 | 72.38 | 73.89 | 72.34 | 73.48 | 810,324 | +1.92(+2.68%) |
Feb 09, 2017 | 70.83 | 73.75 | 70.28 | 71.56 | 879,863 | +0.73(+1.03%) |
Feb 08, 2017 | 70.42 | 71.20 | 69.51 | 70.83 | 568,043 | +0.55(+0.78%) |
Feb 07, 2017 | 70.92 | 70.92 | 70.01 | 70.28 | 338,684 | -0.18(-0.26%) |
Feb 06, 2017 | 70.10 | 70.74 | 69.83 | 70.47 | 343,651 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.24 | 69.42 | 70.51 | 454,346 | +2.28(+3.34%) |
Feb 02, 2017 | 68.18 | 69.05 | 67.55 | 68.23 | 290,330 | -0.50(-0.73%) |
Feb 01, 2017 | 69.60 | 70.19 | 68.28 | 68.73 | 399,374 | -0.14(-0.20%) |
Jan 31, 2017 | 68.69 | 69.69 | 68.32 | 68.87 | 560,041 | -0.09(-0.13%) |
Jan 30, 2017 | 69.19 | 69.23 | 68.50 | 68.96 | 368,806 | -0.55(-0.79%) |
Jan 27, 2017 | 69.92 | 70.24 | 68.69 | 69.51 | 330,757 | -0.23(-0.33%) |
Jan 26, 2017 | 69.46 | 70.06 | 69.42 | 69.74 | 463,647 | +0.23(+0.33%) |
Jan 25, 2017 | 67.55 | 69.96 | 67.18 | 69.51 | 595,728 | +2.69(+4.03%) |
Jan 24, 2017 | 66.59 | 67.50 | 66.04 | 66.81 | 334,308 | +0.46(+0.69%) |
Jan 23, 2017 | 66.54 | 66.86 | 65.77 | 66.36 | 226,791 | -0.46(-0.68%) |
Jan 20, 2017 | 66.77 | 67.32 | 66.45 | 66.81 | 464,507 | +0.23(+0.34%) |
Jan 19, 2017 | 66.81 | 67.23 | 65.81 | 66.59 | 501,754 | +0.00(+0.00%) |
Jan 18, 2017 | 65.86 | 66.72 | 65.31 | 66.59 | 357,328 | +0.78(+1.18%) |
Jan 17, 2017 | 68.18 | 68.64 | 65.22 | 65.81 | 782,213 | -2.28(-3.35%) |
Jan 13, 2017 | 68.09 | 68.09 | 68.09 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.54 | 66.36 | 64.81 | 66.27 | 435,464 | +0.32(+0.48%) |
Jan 11, 2017 | 65.26 | 66.04 | 65.13 | 65.95 | 341,628 | +0.64(+0.98%) |
Jan 10, 2017 | 64.26 | 65.45 | 63.80 | 65.31 | 508,435 | +1.32(+2.07%) |
Jan 09, 2017 | 64.21 | 64.67 | 62.98 | 63.99 | 576,666 | -0.78(-1.20%) |
Jan 06, 2017 | 64.03 | 64.76 | 63.80 | 64.76 | 314,640 | +0.91(+1.43%) |
Jan 05, 2017 | 64.40 | 64.94 | 63.76 | 63.85 | 328,213 | -0.96(-1.48%) |
Jan 04, 2017 | 64.08 | 65.81 | 63.89 | 64.81 | 427,556 | +0.96(+1.50%) |
Jan 03, 2017 | 63.99 | 64.81 | 63.26 | 63.85 | 339,514 | +0.73(+1.16%) |
Dec 30, 2016 | 63.12 | 63.12 | 63.12 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.53 | 64.08 | 63.12 | 63.76 | 220,091 | +0.41(+0.65%) |
Dec 28, 2016 | 63.80 | 64.26 | 63.35 | 63.35 | 231,165 | -0.27(-0.43%) |
Dec 27, 2016 | 64.40 | 64.62 | 63.07 | 63.62 | 306,127 | -0.64(-0.99%) |
Dec 23, 2016 | 64.26 | 64.26 | 64.26 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 64.12 | 64.12 | 63.26 | 63.71 | 328,652 | -0.27(-0.43%) |
Dec 21, 2016 | 64.21 | 64.72 | 63.85 | 63.99 | 398,408 | -0.27(-0.43%) |
Dec 20, 2016 | 63.80 | 64.76 | 63.80 | 64.26 | 326,525 | +0.68(+1.08%) |
Dec 19, 2016 | 62.89 | 63.99 | 62.89 | 63.57 | 319,345 | +0.82(+1.31%) |
Dec 16, 2016 | 64.17 | 64.21 | 62.62 | 62.75 | 1,403,760 | -1.14(-1.79%) |
Dec 15, 2016 | 64.17 | 64.67 | 63.85 | 63.89 | 465,277 | +0.00(+0.00%) |
Dec 14, 2016 | 64.40 | 64.81 | 63.76 | 63.89 | 712,169 | -0.68(-1.06%) |
Dec 13, 2016 | 64.40 | 65.17 | 64.12 | 64.58 | 673,486 | +0.59(+0.93%) |
Dec 12, 2016 | 64.30 | 65.40 | 63.81 | 63.99 | 625,616 | -0.64(-0.99%) |
Dec 09, 2016 | 65.04 | 65.40 | 64.30 | 64.62 | 421,589 | -0.46(-0.70%) |
Dec 08, 2016 | 64.76 | 65.22 | 64.03 | 65.08 | 638,965 | +0.55(+0.85%) |
Dec 07, 2016 | 64.62 | 64.67 | 64.21 | 64.53 | 525,293 | +0.05(+0.07%) |
Dec 06, 2016 | 65.95 | 66.13 | 64.44 | 64.49 | 583,821 | -1.05(-1.60%) |
Dec 05, 2016 | 64.67 | 65.54 | 64.35 | 65.54 | 700,765 | +1.51(+2.35%) |
Dec 02, 2016 | 65.26 | 65.26 | 64.01 | 64.03 | 361,950 | -1.10(-1.68%) |
Dec 01, 2016 | 65.13 | 65.67 | 64.49 | 65.13 | 443,051 | +0.59(+0.92%) |
Nov 30, 2016 | 65.40 | 65.58 | 64.44 | 64.53 | 676,143 | -0.27(-0.42%) |
Nov 29, 2016 | 64.81 | 65.63 | 64.35 | 64.81 | 622,586 | +0.23(+0.35%) |
Nov 28, 2016 | 65.26 | 65.58 | 64.56 | 64.58 | 497,907 | -1.14(-1.74%) |
Nov 25, 2016 | 66.18 | 66.18 | 65.40 | 65.72 | 228,409 | -0.23(-0.35%) |
Nov 23, 2016 | 65.95 | 65.95 | 65.95 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 65.08 | 65.58 | 64.53 | 65.40 | 559,748 | +0.73(+1.13%) |
Nov 21, 2016 | 65.49 | 65.67 | 64.17 | 64.67 | 592,114 | -0.59(-0.91%) |
Nov 18, 2016 | 64.53 | 65.58 | 64.21 | 65.26 | 592,304 | +0.73(+1.13%) |
Nov 17, 2016 | 62.66 | 64.76 | 62.52 | 64.53 | 766,407 | +1.73(+2.76%) |
Nov 16, 2016 | 63.44 | 63.71 | 61.52 | 62.80 | 828,053 | -1.39(-2.16%) |
Nov 15, 2016 | 65.39 | 65.39 | 62.46 | 64.19 | 1,054,645 | -1.82(-2.76%) |
Nov 14, 2016 | 63.28 | 66.51 | 63.18 | 66.01 | 2,354,842 | +3.37(+5.38%) |
Nov 11, 2016 | 61.36 | 63.18 | 61.36 | 62.64 | 1,399,131 | +0.73(+1.18%) |
Nov 10, 2016 | 58.86 | 63.82 | 57.72 | 61.91 | 3,606,098 | +6.15(+11.02%) |
Nov 09, 2016 | 51.99 | 57.77 | 51.94 | 55.76 | 2,929,329 | +5.14(+10.16%) |
Nov 08, 2016 | 49.62 | 51.17 | 49.48 | 50.62 | 436,787 | +0.73(+1.46%) |
Nov 07, 2016 | 49.39 | 50.03 | 49.16 | 49.89 | 434,851 | +1.50(+3.10%) |
Nov 04, 2016 | 48.39 | 49.12 | 48.03 | 48.39 | 306,861 | -0.05(-0.09%) |
Nov 03, 2016 | 48.80 | 49.07 | 48.34 | 48.44 | 238,618 | -0.14(-0.28%) |
Nov 02, 2016 | 49.35 | 49.35 | 48.44 | 48.57 | 339,664 | -0.96(-1.93%) |
Nov 01, 2016 | 49.94 | 50.30 | 48.62 | 49.53 | 436,473 | -0.27(-0.55%) |
Oct 31, 2016 | 49.71 | 50.12 | 49.66 | 49.80 | 272,311 | +0.09(+0.18%) |
Oct 28, 2016 | 49.85 | 50.07 | 49.30 | 49.71 | 253,506 | -0.27(-0.55%) |
Oct 27, 2016 | 50.76 | 50.76 | 49.85 | 49.98 | 234,502 | -0.46(-0.90%) |
Oct 26, 2016 | 50.07 | 50.76 | 50.07 | 50.44 | 210,543 | +0.23(+0.45%) |
Oct 25, 2016 | 50.44 | 50.71 | 49.80 | 50.21 | 238,207 | -0.27(-0.54%) |
Oct 24, 2016 | 50.85 | 50.85 | 49.94 | 50.48 | 255,170 | +0.27(+0.54%) |
Oct 21, 2016 | 49.80 | 50.26 | 49.66 | 50.21 | 196,209 | -0.05(-0.09%) |
Oct 20, 2016 | 50.94 | 50.94 | 50.03 | 50.26 | 185,601 | -0.77(-1.52%) |
Oct 19, 2016 | 50.58 | 51.44 | 50.30 | 51.03 | 205,222 | +0.77(+1.54%) |
Oct 18, 2016 | 50.89 | 50.89 | 50.26 | 50.26 | 197,060 | +0.09(+0.18%) |
Oct 17, 2016 | 50.71 | 51.21 | 50.03 | 50.17 | 191,041 | -0.82(-1.61%) |
Oct 14, 2016 | 50.92 | 51.61 | 50.32 | 50.98 | 454,669 | +0.75(+1.49%) |
Oct 13, 2016 | 49.79 | 50.50 | 49.46 | 50.24 | 303,149 | -0.28(-0.56%) |
Oct 12, 2016 | 49.70 | 50.65 | 49.45 | 50.52 | 407,440 | +0.90(+1.82%) |
Oct 11, 2016 | 49.79 | 50.00 | 49.11 | 49.62 | 292,422 | -0.39(-0.78%) |
Oct 10, 2016 | 49.00 | 50.51 | 49.22 | 50.01 | 552,132 | +1.01(+2.06%) |
Oct 07, 2016 | 49.19 | 49.36 | 48.48 | 49.00 | 496,397 | -0.46(-0.92%) |
Oct 06, 2016 | 49.82 | 49.90 | 49.28 | 49.46 | 330,096 | -0.34(-0.68%) |
Oct 05, 2016 | 49.71 | 50.58 | 49.39 | 49.79 | 403,297 | +0.30(+0.61%) |
Oct 04, 2016 | 49.77 | 50.62 | 49.16 | 49.49 | 364,312 | -0.36(-0.73%) |