Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 83.94 | 84.18 | 83.54 | 84.09 | 1,693,398 | +0.11(+0.13%) |
Jul 28, 2017 | 84.24 | 84.38 | 83.51 | 83.97 | 1,643,809 | -0.26(-0.31%) |
Jul 27, 2017 | 83.96 | 84.24 | 82.94 | 84.24 | 1,226,038 | +0.43(+0.51%) |
Jul 26, 2017 | 83.56 | 84.28 | 83.03 | 83.81 | 1,445,047 | -0.17(-0.21%) |
Jul 25, 2017 | 84.83 | 85.01 | 82.40 | 83.98 | 3,989,501 | +1.04(+1.26%) |
Jul 24, 2017 | 87.81 | 88.15 | 81.90 | 82.94 | 7,229,174 | -8.65(-9.44%) |
Jul 21, 2017 | 90.69 | 91.79 | 90.62 | 91.59 | 1,672,460 | +0.83(+0.91%) |
Jul 20, 2017 | 90.84 | 88.74 | 90.76 | 810,777 | +0.68(+0.75%) | |
Jul 19, 2017 | 89.76 | 90.47 | 89.22 | 90.08 | 739,606 | +0.51(+0.56%) |
Jul 18, 2017 | 89.15 | 89.80 | 88.70 | 89.58 | 591,126 | +0.44(+0.50%) |
Jul 17, 2017 | 89.50 | 89.57 | 88.95 | 89.13 | 590,417 | -0.24(-0.27%) |
Jul 14, 2017 | 88.66 | 89.58 | 88.63 | 89.37 | 574,427 | +1.11(+1.25%) |
Jul 13, 2017 | 89.08 | 89.58 | 88.25 | 88.26 | 880,585 | -0.97(-1.09%) |
Jul 12, 2017 | 89.43 | 89.47 | 88.62 | 89.24 | 525,010 | +0.53(+0.60%) |
Jul 11, 2017 | 88.83 | 88.87 | 87.81 | 88.71 | 669,652 | +0.13(+0.15%) |
Jul 10, 2017 | 88.49 | 89.06 | 87.74 | 88.57 | 541,633 | +0.16(+0.18%) |
Jul 07, 2017 | 88.11 | 88.62 | 87.80 | 88.41 | 586,792 | +0.64(+0.73%) |
Jul 06, 2017 | 87.89 | 88.74 | 87.16 | 87.78 | 814,956 | -0.70(-0.79%) |
Jul 05, 2017 | 87.22 | 89.26 | 87.08 | 88.47 | 939,133 | +1.00(+1.14%) |
Jul 03, 2017 | 88.54 | 88.74 | 87.06 | 87.47 | 483,410 | -0.61(-0.69%) |
Jun 30, 2017 | 88.53 | 87.26 | 88.08 | 972,558 | +1.15(+1.32%) | |
Jun 29, 2017 | 87.44 | 87.59 | 86.05 | 86.94 | 1,071,543 | -0.60(-0.69%) |
Jun 28, 2017 | 87.47 | 88.44 | 87.06 | 87.54 | 775,927 | +0.32(+0.36%) |
Jun 27, 2017 | 88.11 | 88.54 | 87.12 | 87.22 | 1,185,891 | -1.12(-1.27%) |
Jun 26, 2017 | 88.60 | 88.66 | 87.63 | 88.34 | 1,029,738 | -0.06(-0.06%) |
Jun 23, 2017 | 89.65 | 89.65 | 87.15 | 88.40 | 1,861,234 | +1.14(+1.30%) |
Jun 22, 2017 | 88.36 | 88.36 | 87.07 | 87.26 | 616,263 | -0.59(-0.67%) |
Jun 21, 2017 | 88.14 | 88.41 | 87.32 | 87.85 | 687,047 | -0.13(-0.14%) |
Jun 20, 2017 | 87.79 | 88.34 | 87.44 | 87.98 | 894,022 | +0.06(+0.07%) |
Jun 19, 2017 | 87.96 | 88.29 | 87.10 | 87.92 | 874,455 | +1.31(+1.51%) |
Jun 16, 2017 | 85.48 | 87.17 | 85.48 | 86.61 | 1,673,878 | +0.51(+0.60%) |
Jun 15, 2017 | 85.95 | 87.69 | 85.59 | 86.09 | 2,167,310 | -0.25(-0.29%) |
Jun 14, 2017 | 87.13 | 87.27 | 86.04 | 86.35 | 1,099,434 | -0.62(-0.72%) |
Jun 13, 2017 | 85.73 | 87.37 | 85.22 | 86.97 | 1,178,402 | +1.31(+1.53%) |
Jun 12, 2017 | 84.89 | 85.92 | 84.62 | 85.66 | 897,193 | +0.43(+0.50%) |
Jun 09, 2017 | 86.42 | 86.72 | 85.05 | 85.23 | 915,121 | -0.48(-0.56%) |
Jun 08, 2017 | 85.40 | 85.86 | 85.07 | 85.71 | 664,472 | +0.09(+0.10%) |
Jun 07, 2017 | 85.45 | 85.75 | 85.14 | 85.63 | 802,935 | +0.32(+0.37%) |
Jun 06, 2017 | 84.99 | 85.98 | 84.33 | 85.31 | 854,170 | +0.16(+0.19%) |
Jun 05, 2017 | 84.55 | 85.22 | 84.20 | 85.15 | 1,326,687 | +0.51(+0.60%) |
Jun 02, 2017 | 83.83 | 85.34 | 83.41 | 84.65 | 1,339,537 | +0.94(+1.12%) |
Jun 01, 2017 | 83.19 | 84.07 | 82.87 | 83.71 | 944,475 | +0.56(+0.67%) |
May 31, 2017 | 82.51 | 83.25 | 82.16 | 83.15 | 841,879 | +0.81(+0.98%) |
May 30, 2017 | 82.25 | 82.66 | 81.92 | 82.34 | 637,502 | +0.02(+0.03%) |
May 26, 2017 | 82.46 | 82.77 | 81.93 | 82.32 | 807,046 | +0.03(+0.04%) |
May 25, 2017 | 82.45 | 82.80 | 82.14 | 82.29 | 1,208,140 | +0.17(+0.20%) |
May 24, 2017 | 80.36 | 82.24 | 80.20 | 82.12 | 1,482,911 | +2.35(+2.95%) |
May 23, 2017 | 80.29 | 80.36 | 79.39 | 79.77 | 770,132 | -0.22(-0.28%) |
May 22, 2017 | 79.53 | 80.63 | 79.39 | 79.99 | 990,915 | +0.17(+0.21%) |
May 19, 2017 | 78.65 | 80.24 | 77.62 | 79.82 | 948,105 | +1.20(+1.53%) |
May 18, 2017 | 78.48 | 78.86 | 77.90 | 78.62 | 846,914 | +0.05(+0.06%) |
May 17, 2017 | 79.43 | 79.84 | 78.52 | 78.57 | 902,562 | -1.22(-1.53%) |
May 16, 2017 | 79.88 | 79.95 | 79.47 | 79.80 | 823,816 | -0.21(-0.27%) |
May 15, 2017 | 79.96 | 80.43 | 79.69 | 80.01 | 636,430 | -0.06(-0.08%) |
May 12, 2017 | 79.83 | 80.22 | 79.66 | 80.07 | 598,358 | -0.01(-0.01%) |
May 11, 2017 | 79.99 | 80.19 | 79.35 | 80.08 | 745,259 | -0.35(-0.43%) |
May 10, 2017 | 79.88 | 80.46 | 79.56 | 80.43 | 1,380,889 | +0.50(+0.62%) |
May 09, 2017 | 78.68 | 79.94 | 78.54 | 79.93 | 1,385,179 | +1.14(+1.44%) |
May 08, 2017 | 79.35 | 79.60 | 78.71 | 78.79 | 544,955 | -0.36(-0.45%) |
May 05, 2017 | 78.68 | 79.17 | 78.30 | 79.15 | 618,473 | +0.66(+0.84%) |
May 04, 2017 | 78.44 | 78.76 | 78.13 | 78.49 | 996,096 | +0.23(+0.29%) |
May 03, 2017 | 78.71 | 78.93 | 77.94 | 78.26 | 1,046,278 | -0.47(-0.59%) |
May 02, 2017 | 78.52 | 79.01 | 78.19 | 78.73 | 1,237,271 | +0.70(+0.90%) |
May 01, 2017 | 78.58 | 78.58 | 77.42 | 78.03 | 1,667,309 | -0.26(-0.33%) |
Apr 28, 2017 | 79.23 | 79.28 | 77.81 | 78.29 | 1,867,780 | -1.11(-1.40%) |
Apr 27, 2017 | 79.63 | 79.81 | 78.78 | 79.40 | 1,626,433 | +0.04(+0.05%) |
Apr 26, 2017 | 79.62 | 80.11 | 79.25 | 79.36 | 1,438,205 | -0.42(-0.52%) |
Apr 25, 2017 | 79.46 | 80.74 | 79.28 | 79.78 | 2,181,580 | -0.10(-0.13%) |
Apr 24, 2017 | 80.34 | 81.80 | 78.29 | 79.88 | 7,275,982 | +4.45(+5.90%) |
Apr 21, 2017 | 74.49 | 75.81 | 74.45 | 75.43 | 2,543,416 | +0.02(+0.02%) |
Apr 20, 2017 | 75.42 | 75.84 | 75.02 | 75.41 | 1,295,868 | +0.39(+0.52%) |
Apr 19, 2017 | 75.53 | 75.80 | 74.60 | 75.02 | 1,251,022 | -0.14(-0.19%) |
Apr 18, 2017 | 75.22 | 75.55 | 74.94 | 75.16 | 857,688 | -0.11(-0.15%) |
Apr 17, 2017 | 75.20 | 75.55 | 74.67 | 75.27 | 903,226 | +0.26(+0.35%) |
Apr 13, 2017 | 75.49 | 75.82 | 74.98 | 75.01 | 1,166,243 | -0.75(-1.00%) |
Apr 12, 2017 | 75.57 | 76.18 | 75.12 | 75.77 | 1,204,822 | +0.13(+0.18%) |
Apr 11, 2017 | 74.96 | 75.66 | 74.52 | 75.63 | 1,080,904 | +0.40(+0.53%) |
Apr 10, 2017 | 75.30 | 75.51 | 74.43 | 75.23 | 1,025,174 | +0.02(+0.03%) |
Apr 07, 2017 | 75.95 | 76.01 | 75.04 | 75.21 | 1,236,341 | -0.53(-0.71%) |
Apr 06, 2017 | 75.79 | 76.09 | 75.44 | 75.74 | 2,034,798 | -0.10(-0.13%) |
Apr 05, 2017 | 76.98 | 77.14 | 75.66 | 75.84 | 2,575,542 | -1.01(-1.32%) |
Apr 04, 2017 | 77.94 | 78.40 | 76.67 | 76.86 | 1,101,815 | -1.37(-1.75%) |
Apr 03, 2017 | 78.47 | 78.82 | 77.94 | 78.22 | 1,684,669 | -0.18(-0.23%) |
Mar 31, 2017 | 78.23 | 78.97 | 78.11 | 78.40 | 1,069,989 | +0.19(+0.24%) |
Mar 30, 2017 | 78.04 | 78.32 | 77.84 | 78.22 | 846,715 | -0.06(-0.07%) |
Mar 29, 2017 | 77.80 | 78.30 | 77.63 | 78.27 | 1,043,349 | +0.20(+0.25%) |
Mar 28, 2017 | 77.81 | 78.54 | 77.19 | 78.07 | 1,177,967 | +0.27(+0.35%) |
Mar 27, 2017 | 77.98 | 78.31 | 77.56 | 77.80 | 1,491,462 | -0.72(-0.92%) |
Mar 24, 2017 | 78.55 | 78.91 | 78.33 | 78.52 | 1,129,819 | +0.03(+0.04%) |
Mar 23, 2017 | 77.88 | 78.73 | 77.76 | 78.49 | 1,270,901 | +0.90(+1.16%) |
Mar 22, 2017 | 77.49 | 77.89 | 77.00 | 77.59 | 1,900,546 | +0.02(+0.02%) |
Mar 21, 2017 | 79.11 | 79.33 | 77.54 | 77.57 | 1,042,188 | -1.41(-1.78%) |
Mar 20, 2017 | 78.72 | 79.39 | 78.18 | 78.98 | 1,725,546 | +0.24(+0.30%) |
Mar 17, 2017 | 77.75 | 78.98 | 77.52 | 78.74 | 1,707,612 | +0.79(+1.02%) |
Mar 16, 2017 | 78.28 | 78.66 | 77.77 | 77.95 | 1,214,211 | -0.21(-0.27%) |
Mar 15, 2017 | 77.23 | 78.41 | 76.92 | 78.16 | 1,613,220 | +1.04(+1.35%) |
Mar 14, 2017 | 76.88 | 77.55 | 76.57 | 77.12 | 1,201,181 | +0.38(+0.50%) |
Mar 13, 2017 | 76.51 | 76.90 | 76.40 | 76.73 | 1,163,084 | +0.17(+0.23%) |
Mar 10, 2017 | 76.88 | 76.88 | 76.37 | 76.56 | 1,209,240 | +0.09(+0.12%) |
Mar 09, 2017 | 76.72 | 76.87 | 76.19 | 76.46 | 1,274,593 | -0.02(-0.03%) |
Mar 08, 2017 | 76.37 | 76.76 | 76.13 | 76.49 | 1,064,301 | +0.14(+0.19%) |
Mar 07, 2017 | 76.02 | 76.79 | 76.02 | 76.35 | 1,301,475 | +0.13(+0.16%) |
Mar 06, 2017 | 76.59 | 76.83 | 76.20 | 76.22 | 1,104,160 | -0.56(-0.73%) |
Mar 03, 2017 | 76.57 | 76.90 | 76.22 | 76.78 | 1,308,715 | +0.17(+0.23%) |
Mar 02, 2017 | 76.88 | 77.45 | 76.41 | 76.61 | 1,344,352 | -0.31(-0.41%) |
Mar 01, 2017 | 76.29 | 77.43 | 76.09 | 76.92 | 1,912,475 | +0.83(+1.09%) |
Feb 28, 2017 | 76.60 | 76.94 | 76.03 | 76.09 | 1,668,026 | -0.52(-0.68%) |
Feb 27, 2017 | 76.50 | 76.68 | 75.92 | 76.61 | 1,378,530 | -0.20(-0.26%) |
Feb 24, 2017 | 76.09 | 76.81 | 75.80 | 76.80 | 1,413,517 | +0.57(+0.75%) |
Feb 23, 2017 | 77.45 | 77.74 | 76.13 | 76.23 | 1,321,546 | -1.39(-1.79%) |
Feb 22, 2017 | 77.62 | 77.73 | 77.22 | 77.62 | 1,444,426 | -0.05(-0.06%) |
Feb 21, 2017 | 77.75 | 77.94 | 77.19 | 77.67 | 1,990,733 | +0.30(+0.39%) |
Feb 17, 2017 | 77.37 | 77.37 | 77.37 | 0 | +0.68(+0.88%) | |
Feb 16, 2017 | 76.90 | 77.13 | 76.42 | 76.69 | 1,139,037 | -0.16(-0.20%) |
Feb 15, 2017 | 76.54 | 77.02 | 76.48 | 76.85 | 1,286,514 | +0.03(+0.04%) |
Feb 14, 2017 | 77.26 | 77.43 | 76.61 | 76.82 | 2,519,159 | -0.26(-0.34%) |
Feb 13, 2017 | 77.18 | 77.57 | 76.97 | 77.08 | 2,248,946 | +0.39(+0.51%) |
Feb 10, 2017 | 76.76 | 76.97 | 76.22 | 76.68 | 1,755,098 | -0.09(-0.11%) |
Feb 09, 2017 | 75.81 | 77.18 | 75.74 | 76.77 | 2,260,505 | +0.88(+1.16%) |
Feb 08, 2017 | 74.74 | 75.98 | 74.62 | 75.89 | 3,194,851 | +1.29(+1.73%) |
Feb 07, 2017 | 74.05 | 76.64 | 73.25 | 74.60 | 8,207,121 | +0.53(+0.71%) |
Feb 06, 2017 | 73.92 | 75.67 | 73.28 | 74.08 | 15,695,652 | +9.17(+14.14%) |
Feb 03, 2017 | 65.03 | 65.37 | 64.58 | 64.90 | 2,363,440 | +0.15(+0.23%) |
Feb 02, 2017 | 64.46 | 64.86 | 64.05 | 64.75 | 1,227,010 | +0.24(+0.38%) |
Feb 01, 2017 | 64.78 | 64.87 | 64.25 | 64.51 | 1,610,504 | -0.30(-0.46%) |
Jan 31, 2017 | 65.15 | 65.33 | 64.42 | 64.81 | 2,327,964 | -0.68(-1.03%) |
Jan 30, 2017 | 64.41 | 65.57 | 64.07 | 65.48 | 1,701,431 | +1.01(+1.57%) |
Jan 27, 2017 | 63.56 | 64.50 | 63.53 | 64.47 | 2,113,084 | +0.84(+1.32%) |
Jan 26, 2017 | 63.32 | 64.09 | 62.62 | 63.63 | 5,409,703 | -4.10(-6.05%) |
Jan 25, 2017 | 67.22 | 68.00 | 67.13 | 67.73 | 1,887,642 | +1.02(+1.53%) |
Jan 24, 2017 | 65.61 | 66.86 | 65.61 | 66.70 | 1,449,732 | +1.19(+1.82%) |
Jan 23, 2017 | 65.67 | 66.04 | 65.27 | 65.51 | 1,242,136 | -0.05(-0.08%) |
Jan 20, 2017 | 65.61 | 66.13 | 65.28 | 65.56 | 1,217,682 | +0.17(+0.26%) |
Jan 19, 2017 | 66.28 | 66.56 | 65.25 | 65.39 | 1,177,285 | -0.61(-0.92%) |
Jan 18, 2017 | 66.60 | 66.62 | 65.66 | 66.00 | 2,341,851 | -0.48(-0.73%) |
Jan 17, 2017 | 65.34 | 66.52 | 65.23 | 66.48 | 2,118,789 | +1.02(+1.56%) |
Jan 13, 2017 | 65.46 | 65.46 | 65.46 | 0 | +0.32(+0.49%) | |
Jan 12, 2017 | 64.21 | 65.51 | 63.47 | 65.14 | 1,692,032 | +0.76(+1.18%) |
Jan 11, 2017 | 64.44 | 64.77 | 63.81 | 64.38 | 1,715,761 | -0.30(-0.46%) |
Jan 10, 2017 | 64.65 | 64.95 | 64.40 | 64.68 | 1,258,904 | +0.20(+0.31%) |
Jan 09, 2017 | 64.78 | 65.10 | 64.14 | 64.48 | 1,705,435 | -0.21(-0.33%) |
Jan 06, 2017 | 65.22 | 65.48 | 63.88 | 64.69 | 2,812,670 | -0.66(-1.00%) |
Jan 05, 2017 | 62.96 | 65.72 | 61.91 | 65.34 | 4,261,726 | +2.16(+3.42%) |
Jan 04, 2017 | 62.18 | 63.66 | 62.18 | 63.18 | 2,410,398 | +0.89(+1.43%) |
Jan 03, 2017 | 60.97 | 62.33 | 60.97 | 62.29 | 2,241,907 | +1.57(+2.58%) |
Dec 30, 2016 | 60.72 | 60.72 | 60.72 | 0 | -0.11(-0.18%) | |
Dec 29, 2016 | 60.71 | 61.30 | 60.26 | 60.83 | 1,553,075 | +0.24(+0.40%) |
Dec 28, 2016 | 60.81 | 60.89 | 60.40 | 60.59 | 1,188,577 | -0.45(-0.74%) |
Dec 27, 2016 | 61.43 | 62.00 | 60.83 | 61.04 | 1,498,944 | -0.12(-0.20%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.28(-0.46%) | |
Dec 22, 2016 | 62.20 | 62.20 | 60.37 | 61.45 | 2,478,929 | -1.01(-1.61%) |
Dec 21, 2016 | 63.14 | 63.49 | 62.34 | 62.46 | 1,118,967 | -0.75(-1.19%) |
Dec 20, 2016 | 62.64 | 63.28 | 62.48 | 63.21 | 1,423,294 | +0.90(+1.44%) |
Dec 19, 2016 | 62.53 | 63.43 | 61.47 | 62.31 | 3,147,657 | -0.82(-1.30%) |
Dec 16, 2016 | 64.68 | 65.98 | 63.06 | 63.13 | 7,941,846 | -1.57(-2.43%) |
Dec 15, 2016 | 66.59 | 66.59 | 64.30 | 64.70 | 2,216,556 | -1.72(-2.59%) |
Dec 14, 2016 | 66.84 | 67.38 | 66.11 | 66.41 | 1,857,054 | -0.33(-0.49%) |
Dec 13, 2016 | 66.78 | 67.69 | 66.10 | 66.74 | 1,568,279 | -0.31(-0.47%) |
Dec 12, 2016 | 67.53 | 68.36 | 66.59 | 67.05 | 1,558,354 | -0.09(-0.13%) |
Dec 09, 2016 | 67.60 | 67.60 | 66.56 | 67.14 | 1,047,702 | -0.56(-0.83%) |
Dec 08, 2016 | 67.37 | 68.20 | 67.15 | 67.70 | 1,178,911 | +0.16(+0.24%) |
Dec 07, 2016 | 65.92 | 67.67 | 65.63 | 67.54 | 1,523,908 | +1.62(+2.46%) |
Dec 06, 2016 | 66.04 | 66.34 | 65.54 | 65.91 | 1,234,196 | +0.05(+0.07%) |
Dec 05, 2016 | 66.07 | 66.68 | 65.75 | 65.87 | 1,225,016 | +0.31(+0.48%) |
Dec 02, 2016 | 65.59 | 66.15 | 65.24 | 65.56 | 1,129,486 | -0.12(-0.18%) |
Dec 01, 2016 | 66.55 | 66.55 | 65.22 | 65.67 | 1,522,111 | -0.98(-1.48%) |
Nov 30, 2016 | 67.66 | 68.01 | 66.62 | 66.66 | 1,415,148 | -0.96(-1.42%) |
Nov 29, 2016 | 66.45 | 68.02 | 66.45 | 67.62 | 1,609,278 | +0.91(+1.37%) |
Nov 28, 2016 | 67.55 | 67.72 | 66.45 | 66.70 | 2,451,658 | -1.94(-2.83%) |
Nov 25, 2016 | 67.88 | 68.66 | 67.63 | 68.65 | 536,307 | +0.82(+1.21%) |
Nov 23, 2016 | 67.83 | 67.83 | 67.83 | 0 | +0.49(+0.73%) | |
Nov 22, 2016 | 66.97 | 67.64 | 66.57 | 67.34 | 1,372,246 | +0.49(+0.74%) |
Nov 21, 2016 | 66.12 | 67.05 | 65.96 | 66.84 | 1,085,467 | +1.05(+1.60%) |
Nov 18, 2016 | 67.23 | 67.27 | 65.77 | 65.79 | 938,309 | -1.30(-1.94%) |
Nov 17, 2016 | 66.91 | 67.28 | 66.45 | 67.09 | 944,023 | +0.49(+0.74%) |
Nov 16, 2016 | 66.65 | 67.16 | 66.19 | 66.60 | 902,129 | -0.09(-0.13%) |
Nov 15, 2016 | 67.99 | 68.16 | 66.40 | 66.69 | 1,440,414 | -1.38(-2.03%) |
Nov 14, 2016 | 66.35 | 68.47 | 66.31 | 68.07 | 2,663,023 | +2.04(+3.09%) |
Nov 11, 2016 | 65.45 | 66.28 | 65.22 | 66.03 | 1,278,263 | +0.54(+0.82%) |
Nov 10, 2016 | 65.38 | 66.07 | 65.18 | 65.49 | 1,418,492 | +0.37(+0.56%) |
Nov 09, 2016 | 63.80 | 65.48 | 62.88 | 65.13 | 1,477,507 | +0.10(+0.16%) |
Nov 08, 2016 | 64.39 | 65.21 | 64.29 | 65.02 | 901,023 | +0.52(+0.81%) |
Nov 07, 2016 | 64.21 | 64.60 | 64.00 | 64.50 | 1,181,210 | +1.18(+1.86%) |
Nov 04, 2016 | 63.95 | 64.60 | 63.28 | 63.32 | 1,230,090 | -0.12(-0.20%) |
Nov 03, 2016 | 63.57 | 63.87 | 62.73 | 63.45 | 1,540,222 | +0.17(+0.27%) |
Nov 02, 2016 | 64.11 | 64.48 | 63.16 | 63.28 | 1,250,975 | -0.90(-1.40%) |
Nov 01, 2016 | 65.48 | 65.52 | 63.74 | 64.17 | 1,616,253 | -0.94(-1.44%) |
Oct 31, 2016 | 65.14 | 65.88 | 64.99 | 65.11 | 1,313,455 | +0.11(+0.17%) |
Oct 28, 2016 | 64.41 | 65.35 | 64.17 | 65.00 | 1,428,663 | +0.76(+1.18%) |
Oct 27, 2016 | 64.11 | 64.31 | 63.65 | 64.24 | 1,518,536 | +0.21(+0.33%) |
Oct 26, 2016 | 64.61 | 64.62 | 63.74 | 64.03 | 819,879 | -0.59(-0.91%) |
Oct 25, 2016 | 64.76 | 65.12 | 63.55 | 64.62 | 1,578,744 | -0.45(-0.69%) |
Oct 24, 2016 | 64.69 | 65.36 | 64.57 | 65.07 | 2,038,805 | +0.83(+1.29%) |
Oct 21, 2016 | 63.39 | 64.29 | 63.39 | 64.24 | 2,087,151 | +0.26(+0.41%) |
Oct 20, 2016 | 62.79 | 64.15 | 62.53 | 63.98 | 2,203,097 | +1.22(+1.94%) |
Oct 19, 2016 | 63.39 | 63.50 | 62.72 | 62.76 | 2,086,245 | -0.43(-0.68%) |
Oct 18, 2016 | 63.68 | 64.15 | 62.33 | 63.19 | 3,648,488 | -0.29(-0.45%) |
Oct 17, 2016 | 62.02 | 64.25 | 61.37 | 63.48 | 12,007,586 | +4.39(+7.43%) |
Oct 14, 2016 | 59.81 | 60.43 | 59.07 | 59.08 | 3,838,102 | -0.36(-0.60%) |
Oct 13, 2016 | 59.93 | 59.93 | 59.27 | 59.44 | 2,021,787 | -0.79(-1.31%) |
Oct 12, 2016 | 60.94 | 61.04 | 60.05 | 60.23 | 2,446,217 | -0.81(-1.33%) |
Oct 11, 2016 | 61.92 | 61.92 | 60.83 | 61.05 | 1,436,143 | -0.85(-1.37%) |
Oct 10, 2016 | 61.97 | 62.06 | 61.49 | 61.89 | 1,360,577 | +0.37(+0.61%) |
Oct 07, 2016 | 62.67 | 62.67 | 60.86 | 61.52 | 2,045,837 | -0.92(-1.47%) |
Oct 06, 2016 | 62.51 | 62.68 | 62.18 | 62.44 | 1,226,206 | +0.03(+0.05%) |
Oct 05, 2016 | 62.68 | 62.68 | 62.09 | 62.41 | 1,143,772 | +0.02(+0.02%) |
Oct 04, 2016 | 61.42 | 62.78 | 61.42 | 62.39 | 1,309,015 | -0.09(-0.15%) |
Oct 03, 2016 | 61.28 | 62.68 | 61.28 | 62.48 | 1,451,338 | +0.94(+1.53%) |
Sep 30, 2016 | 61.55 | 61.88 | 61.18 | 61.54 | 1,671,034 | -0.05(-0.08%) |
Sep 29, 2016 | 61.75 | 62.32 | 61.31 | 61.59 | 1,182,227 | -0.17(-0.28%) |
Sep 28, 2016 | 62.18 | 62.30 | 61.56 | 61.76 | 1,109,495 | -0.20(-0.33%) |
Sep 27, 2016 | 61.48 | 62.35 | 60.98 | 61.96 | 1,328,596 | +0.39(+0.63%) |
Sep 26, 2016 | 62.05 | 62.10 | 61.28 | 61.58 | 1,332,473 | -0.61(-0.99%) |
Sep 23, 2016 | 61.58 | 62.91 | 61.58 | 62.19 | 1,018,776 | +0.59(+0.96%) |
Sep 22, 2016 | 61.79 | 61.96 | 61.09 | 61.60 | 934,327 | +0.33(+0.54%) |
Sep 21, 2016 | 60.29 | 61.33 | 60.23 | 61.26 | 795,157 | +1.24(+2.07%) |
Sep 20, 2016 | 60.36 | 60.55 | 59.95 | 60.02 | 742,521 | +0.03(+0.05%) |
Sep 19, 2016 | 60.05 | 60.71 | 59.75 | 59.99 | 948,861 | +0.05(+0.08%) |
Sep 16, 2016 | 59.93 | 60.33 | 59.58 | 59.95 | 1,979,592 | -0.37(-0.62%) |
Sep 15, 2016 | 60.28 | 60.64 | 59.89 | 60.32 | 1,276,462 | +0.02(+0.04%) |
Sep 14, 2016 | 60.56 | 60.78 | 59.98 | 60.30 | 999,902 | -0.14(-0.23%) |
Sep 13, 2016 | 61.71 | 61.89 | 60.13 | 60.43 | 1,692,079 | -1.60(-2.58%) |
Sep 12, 2016 | 61.52 | 62.23 | 61.35 | 62.03 | 1,288,160 | +0.02(+0.04%) |
Sep 09, 2016 | 62.72 | 62.87 | 61.92 | 62.01 | 1,160,818 | -1.06(-1.69%) |
Sep 08, 2016 | 64.07 | 64.14 | 63.05 | 63.07 | 1,007,490 | -1.04(-1.62%) |
Sep 07, 2016 | 64.15 | 64.34 | 63.54 | 64.11 | 715,930 | -0.05(-0.08%) |
Sep 06, 2016 | 64.33 | 64.58 | 63.60 | 64.17 | 1,038,388 | -0.16(-0.24%) |
Sep 02, 2016 | 63.55 | 64.32 | 64.32 | 64.32 | 734,984 | +1.00(+1.58%) |
Sep 01, 2016 | 63.17 | 63.38 | 62.67 | 63.32 | 713,851 | -0.09(-0.15%) |
Aug 31, 2016 | 63.58 | 63.78 | 63.15 | 63.41 | 918,207 | -0.37(-0.58%) |
Aug 30, 2016 | 63.33 | 63.81 | 63.16 | 63.79 | 889,942 | +0.49(+0.77%) |
Aug 29, 2016 | 63.07 | 63.43 | 62.80 | 63.30 | 483,125 | +0.18(+0.28%) |
Aug 26, 2016 | 62.79 | 63.72 | 62.72 | 63.12 | 823,369 | +0.42(+0.67%) |
Aug 25, 2016 | 62.78 | 62.96 | 62.51 | 62.70 | 560,818 | -0.30(-0.48%) |
Aug 24, 2016 | 63.82 | 63.82 | 62.92 | 63.00 | 534,054 | -0.72(-1.13%) |
Aug 23, 2016 | 62.97 | 63.99 | 62.59 | 63.72 | 913,891 | +1.10(+1.76%) |
Aug 22, 2016 | 62.35 | 62.81 | 62.35 | 62.62 | 936,462 | +0.02(+0.04%) |
Aug 19, 2016 | 62.31 | 62.70 | 62.23 | 62.60 | 794,728 | +0.02(+0.02%) |
Aug 18, 2016 | 62.82 | 62.99 | 62.45 | 62.58 | 854,483 | -0.30(-0.48%) |
Aug 17, 2016 | 62.76 | 62.99 | 62.37 | 62.89 | 851,518 | +0.16(+0.26%) |
Aug 16, 2016 | 63.40 | 63.50 | 62.42 | 62.72 | 1,240,914 | -0.73(-1.15%) |
Aug 15, 2016 | 63.93 | 64.20 | 63.35 | 63.45 | 946,123 | -0.49(-0.76%) |
Aug 12, 2016 | 64.23 | 64.25 | 63.71 | 63.94 | 799,728 | -0.33(-0.52%) |
Aug 11, 2016 | 63.78 | 64.33 | 63.57 | 64.27 | 870,353 | +0.57(+0.89%) |
Aug 10, 2016 | 63.34 | 63.72 | 62.82 | 63.71 | 845,539 | +0.47(+0.75%) |
Aug 09, 2016 | 63.46 | 63.96 | 63.10 | 63.24 | 961,127 | -0.18(-0.28%) |
Aug 08, 2016 | 63.35 | 63.79 | 63.13 | 63.41 | 809,913 | -0.12(-0.18%) |
Aug 05, 2016 | 62.83 | 63.66 | 62.65 | 63.53 | 1,416,044 | +1.02(+1.64%) |
Aug 04, 2016 | 62.51 | 63.10 | 62.42 | 62.51 | 895,990 | -0.19(-0.30%) |
Aug 03, 2016 | 62.23 | 62.80 | 62.17 | 62.69 | 1,173,347 | +0.32(+0.51%) |
Aug 02, 2016 | 62.92 | 63.18 | 62.26 | 62.37 | 1,295,032 | -0.48(-0.77%) |