Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.97 | 85.15 | 81.97 | 84.96 | 2,278,015 | +3.49(+4.28%) |
Aug 30, 2017 | 81.84 | 82.23 | 81.30 | 81.47 | 1,537,756 | -0.59(-0.71%) |
Aug 29, 2017 | 82.44 | 82.77 | 81.62 | 82.06 | 1,241,552 | -0.99(-1.20%) |
Aug 28, 2017 | 82.29 | 83.36 | 82.29 | 83.05 | 1,543,049 | +1.25(+1.53%) |
Aug 25, 2017 | 81.58 | 82.20 | 80.76 | 81.80 | 1,872,291 | +0.42(+0.51%) |
Aug 24, 2017 | 85.04 | 85.98 | 80.23 | 81.38 | 2,985,107 | -1.09(-1.32%) |
Aug 23, 2017 | 81.85 | 82.82 | 81.71 | 82.47 | 2,658,122 | +0.20(+0.25%) |
Aug 22, 2017 | 82.07 | 82.62 | 81.72 | 82.26 | 1,263,330 | +0.63(+0.77%) |
Aug 21, 2017 | 81.89 | 82.37 | 81.44 | 81.63 | 1,707,975 | -0.20(-0.24%) |
Aug 18, 2017 | 82.01 | 82.71 | 81.54 | 81.83 | 1,387,537 | -0.32(-0.38%) |
Aug 17, 2017 | 82.82 | 83.22 | 81.97 | 82.14 | 1,031,427 | -0.94(-1.13%) |
Aug 16, 2017 | 82.42 | 83.20 | 81.44 | 83.08 | 1,119,669 | +1.18(+1.44%) |
Aug 15, 2017 | 83.39 | 84.31 | 80.72 | 81.90 | 1,575,916 | -2.44(-2.89%) |
Aug 14, 2017 | 84.52 | 85.12 | 84.05 | 84.34 | 856,501 | +0.41(+0.49%) |
Aug 11, 2017 | 82.68 | 84.29 | 82.50 | 83.93 | 979,869 | +0.88(+1.06%) |
Aug 10, 2017 | 84.23 | 84.54 | 83.01 | 83.04 | 1,617,313 | -1.77(-2.08%) |
Aug 09, 2017 | 84.55 | 84.88 | 84.06 | 84.81 | 2,207,811 | -0.07(-0.09%) |
Aug 08, 2017 | 86.00 | 86.34 | 84.46 | 84.88 | 2,256,528 | -0.78(-0.91%) |
Aug 07, 2017 | 85.90 | 86.51 | 85.04 | 85.67 | 2,123,419 | -0.78(-0.90%) |
Aug 04, 2017 | 86.78 | 85.95 | 86.45 | 1,656,927 | +0.14(+0.16%) | |
Aug 03, 2017 | 85.98 | 86.74 | 85.94 | 86.31 | 2,041,253 | +0.38(+0.44%) |
Aug 02, 2017 | 88.13 | 88.73 | 84.84 | 85.93 | 3,664,041 | -3.18(-3.57%) |
Aug 01, 2017 | 88.95 | 89.36 | 88.07 | 89.10 | 994,080 | +0.33(+0.37%) |
Jul 31, 2017 | 89.75 | 90.11 | 88.40 | 88.78 | 1,357,349 | -0.77(-0.86%) |
Jul 28, 2017 | 88.52 | 89.69 | 87.96 | 89.55 | 1,227,028 | +1.07(+1.21%) |
Jul 27, 2017 | 88.58 | 88.72 | 87.64 | 88.48 | 903,915 | +0.09(+0.11%) |
Jul 26, 2017 | 88.30 | 88.77 | 87.69 | 88.39 | 870,664 | +0.05(+0.05%) |
Jul 25, 2017 | 87.38 | 88.71 | 86.99 | 88.34 | 1,020,011 | +1.49(+1.71%) |
Jul 24, 2017 | 87.14 | 87.18 | 86.65 | 86.85 | 770,354 | -0.25(-0.29%) |
Jul 21, 2017 | 86.05 | 87.14 | 85.73 | 87.11 | 799,579 | +1.00(+1.17%) |
Jul 20, 2017 | 85.80 | 86.23 | 85.24 | 86.10 | 1,031,882 | +0.72(+0.84%) |
Jul 19, 2017 | 85.05 | 85.75 | 85.04 | 85.39 | 1,099,384 | +0.07(+0.08%) |
Jul 18, 2017 | 85.52 | 85.89 | 84.98 | 85.32 | 527,440 | -0.34(-0.40%) |
Jul 17, 2017 | 85.42 | 85.88 | 85.03 | 85.67 | 2,055,841 | +0.24(+0.28%) |
Jul 14, 2017 | 87.37 | 87.45 | 84.96 | 85.42 | 1,169,672 | -1.99(-2.28%) |
Jul 13, 2017 | 86.85 | 88.16 | 86.59 | 87.41 | 1,610,865 | +1.47(+1.71%) |
Jul 12, 2017 | 85.01 | 86.06 | 85.01 | 85.94 | 1,094,456 | +1.51(+1.78%) |
Jul 11, 2017 | 84.89 | 85.04 | 83.88 | 84.44 | 1,259,929 | -0.46(-0.54%) |
Jul 10, 2017 | 86.89 | 87.11 | 84.66 | 84.89 | 2,002,336 | -2.33(-2.67%) |
Jul 07, 2017 | 86.49 | 87.84 | 86.10 | 87.23 | 1,119,151 | +0.73(+0.85%) |
Jul 06, 2017 | 86.19 | 86.78 | 84.84 | 86.49 | 1,485,104 | -0.02(-0.02%) |
Jul 05, 2017 | 86.64 | 87.20 | 86.23 | 86.51 | 1,648,110 | -0.57(-0.65%) |
Jul 03, 2017 | 87.74 | 88.21 | 87.00 | 87.08 | 629,713 | -0.18(-0.20%) |
Jun 30, 2017 | 86.57 | 87.91 | 86.42 | 87.25 | 1,970,464 | +1.25(+1.46%) |
Jun 29, 2017 | 87.39 | 87.39 | 85.29 | 86.00 | 1,621,470 | -1.27(-1.46%) |
Jun 28, 2017 | 87.47 | 88.05 | 87.15 | 87.27 | 1,342,586 | +0.19(+0.21%) |
Jun 27, 2017 | 86.75 | 87.91 | 86.75 | 87.09 | 1,985,429 | +1.28(+1.49%) |
Jun 26, 2017 | 85.23 | 85.98 | 85.10 | 85.80 | 725,355 | +0.48(+0.57%) |
Jun 23, 2017 | 84.97 | 85.37 | 84.22 | 85.32 | 1,062,592 | +0.33(+0.39%) |
Jun 22, 2017 | 84.91 | 85.19 | 84.22 | 84.99 | 859,847 | +0.11(+0.13%) |
Jun 21, 2017 | 86.10 | 86.35 | 83.94 | 84.87 | 1,279,946 | -0.90(-1.05%) |
Jun 20, 2017 | 87.23 | 87.26 | 85.70 | 85.78 | 920,536 | -1.51(-1.73%) |
Jun 19, 2017 | 85.84 | 87.54 | 85.42 | 87.28 | 1,492,815 | +1.69(+1.98%) |
Jun 16, 2017 | 83.77 | 85.59 | 83.67 | 85.59 | 1,971,566 | +1.45(+1.72%) |
Jun 15, 2017 | 84.27 | 84.45 | 83.34 | 84.14 | 1,839,902 | -0.44(-0.52%) |
Jun 14, 2017 | 84.77 | 84.81 | 83.59 | 84.58 | 1,100,622 | -0.31(-0.37%) |
Jun 13, 2017 | 85.82 | 85.92 | 84.80 | 84.90 | 1,347,704 | -1.20(-1.40%) |
Jun 12, 2017 | 87.29 | 87.46 | 86.01 | 86.10 | 2,615,263 | -1.43(-1.64%) |
Jun 09, 2017 | 86.79 | 87.59 | 86.12 | 87.53 | 2,245,507 | +0.95(+1.10%) |
Jun 08, 2017 | 87.31 | 85.75 | 86.58 | 2,845,822 | +1.29(+1.51%) | |
Jun 07, 2017 | 85.05 | 85.81 | 84.73 | 85.30 | 2,208,349 | +0.62(+0.73%) |
Jun 06, 2017 | 84.07 | 84.85 | 83.42 | 84.68 | 2,416,818 | +0.52(+0.62%) |
Jun 05, 2017 | 83.20 | 84.45 | 82.47 | 84.16 | 2,505,394 | +0.97(+1.17%) |
Jun 02, 2017 | 83.19 | 83.78 | 82.49 | 83.19 | 3,199,162 | +0.69(+0.84%) |
Jun 01, 2017 | 80.57 | 83.04 | 80.43 | 82.50 | 2,460,053 | +2.11(+2.62%) |
May 31, 2017 | 79.26 | 80.48 | 77.97 | 80.39 | 2,024,577 | +0.95(+1.20%) |
May 30, 2017 | 79.67 | 80.32 | 79.16 | 79.44 | 2,358,562 | -0.23(-0.29%) |
May 26, 2017 | 79.22 | 79.71 | 78.71 | 79.67 | 1,896,656 | +0.33(+0.42%) |
May 25, 2017 | 79.19 | 79.66 | 78.07 | 79.33 | 3,133,680 | +0.73(+0.93%) |
May 24, 2017 | 79.14 | 81.64 | 77.79 | 78.60 | 9,858,303 | -7.50(-8.71%) |
May 23, 2017 | 86.73 | 87.21 | 85.76 | 86.10 | 2,679,773 | -0.49(-0.57%) |
May 22, 2017 | 86.35 | 87.27 | 86.18 | 86.59 | 1,255,574 | +0.69(+0.81%) |
May 19, 2017 | 85.30 | 86.17 | 84.65 | 85.90 | 1,601,709 | +0.88(+1.03%) |
May 18, 2017 | 84.28 | 85.40 | 83.73 | 85.02 | 1,340,291 | +0.84(+1.00%) |
May 17, 2017 | 85.46 | 85.14 | 83.78 | 84.18 | 1,027,746 | -1.28(-1.50%) |
May 16, 2017 | 85.34 | 85.51 | 84.36 | 85.46 | 1,292,909 | +0.18(+0.22%) |
May 15, 2017 | 85.52 | 85.97 | 84.78 | 85.28 | 1,138,293 | -0.23(-0.27%) |
May 12, 2017 | 86.43 | 86.60 | 84.45 | 85.51 | 1,483,032 | +0.44(+0.52%) |
May 11, 2017 | 85.54 | 85.71 | 84.14 | 85.06 | 877,144 | -0.86(-1.00%) |
May 10, 2017 | 85.66 | 86.26 | 85.50 | 85.92 | 1,210,185 | +0.45(+0.53%) |
May 09, 2017 | 84.59 | 85.50 | 84.59 | 85.47 | 784,206 | +0.98(+1.16%) |
May 08, 2017 | 85.55 | 85.74 | 84.40 | 84.49 | 1,522,441 | -1.01(-1.18%) |
May 05, 2017 | 84.32 | 85.54 | 84.25 | 85.50 | 824,127 | +1.38(+1.64%) |
May 04, 2017 | 85.31 | 85.40 | 84.09 | 84.12 | 1,096,654 | -1.08(-1.27%) |
May 03, 2017 | 85.18 | 85.60 | 85.00 | 85.20 | 1,392,498 | +0.09(+0.11%) |
May 02, 2017 | 84.54 | 85.62 | 84.52 | 85.11 | 1,179,117 | +0.71(+0.84%) |
May 01, 2017 | 84.89 | 84.92 | 84.12 | 84.40 | 1,049,570 | -0.32(-0.38%) |
Apr 28, 2017 | 85.31 | 85.43 | 84.37 | 84.72 | 1,949,408 | -0.67(-0.78%) |
Apr 27, 2017 | 86.10 | 86.44 | 85.18 | 85.39 | 1,290,927 | -0.67(-0.78%) |
Apr 26, 2017 | 86.05 | 86.48 | 85.80 | 86.06 | 1,503,157 | +0.25(+0.29%) |
Apr 25, 2017 | 86.07 | 86.33 | 85.26 | 85.81 | 1,520,326 | +0.22(+0.26%) |
Apr 24, 2017 | 85.58 | 85.84 | 85.06 | 85.59 | 1,048,975 | +0.83(+0.98%) |
Apr 21, 2017 | 85.03 | 85.21 | 84.58 | 84.76 | 875,516 | -0.42(-0.49%) |
Apr 20, 2017 | 85.02 | 85.51 | 84.75 | 85.18 | 989,633 | +0.55(+0.64%) |
Apr 19, 2017 | 84.16 | 84.86 | 84.16 | 84.63 | 1,124,988 | +0.72(+0.86%) |
Apr 18, 2017 | 84.38 | 84.96 | 83.76 | 83.91 | 1,028,951 | -0.69(-0.82%) |
Apr 17, 2017 | 84.46 | 84.63 | 83.50 | 84.60 | 1,766,385 | +0.31(+0.37%) |
Apr 13, 2017 | 84.85 | 85.22 | 84.27 | 84.29 | 1,249,022 | -0.52(-0.61%) |
Apr 12, 2017 | 85.12 | 85.31 | 84.58 | 84.81 | 1,030,264 | -0.38(-0.44%) |
Apr 11, 2017 | 86.17 | 86.39 | 84.48 | 85.19 | 1,462,762 | -0.98(-1.14%) |
Apr 10, 2017 | 86.15 | 87.17 | 85.87 | 86.17 | 1,867,614 | -0.24(-0.28%) |
Apr 07, 2017 | 86.53 | 87.15 | 86.21 | 86.41 | 1,230,949 | -0.20(-0.23%) |
Apr 06, 2017 | 86.12 | 86.97 | 85.80 | 86.61 | 1,199,598 | +0.85(+0.99%) |
Apr 05, 2017 | 86.79 | 87.07 | 85.50 | 85.76 | 1,730,951 | -0.81(-0.94%) |
Apr 04, 2017 | 86.74 | 87.04 | 86.25 | 86.57 | 1,950,898 | -0.49(-0.56%) |
Apr 03, 2017 | 88.20 | 88.40 | 87.02 | 87.06 | 1,558,639 | -1.04(-1.18%) |
Mar 31, 2017 | 87.82 | 88.61 | 87.82 | 88.10 | 1,650,192 | +0.05(+0.05%) |
Mar 30, 2017 | 88.76 | 89.21 | 87.26 | 88.05 | 2,914,417 | -1.07(-1.20%) |
Mar 29, 2017 | 88.71 | 89.94 | 88.68 | 89.12 | 1,807,998 | +0.33(+0.37%) |
Mar 28, 2017 | 88.05 | 88.93 | 87.84 | 88.79 | 1,679,069 | +0.91(+1.03%) |
Mar 27, 2017 | 87.42 | 88.19 | 86.67 | 87.88 | 1,434,626 | -0.29(-0.33%) |
Mar 24, 2017 | 88.28 | 89.13 | 87.71 | 88.17 | 1,510,707 | +0.02(+0.02%) |
Mar 23, 2017 | 88.10 | 88.96 | 87.87 | 88.15 | 2,054,503 | +0.23(+0.26%) |
Mar 22, 2017 | 86.91 | 88.06 | 86.18 | 87.92 | 1,709,151 | +1.02(+1.17%) |
Mar 21, 2017 | 87.33 | 87.82 | 86.67 | 86.90 | 2,810,525 | +0.17(+0.19%) |
Mar 20, 2017 | 86.23 | 87.50 | 86.16 | 86.74 | 3,029,350 | +1.30(+1.53%) |
Mar 17, 2017 | 86.24 | 86.90 | 84.21 | 85.43 | 6,788,217 | +2.26(+2.71%) |
Mar 16, 2017 | 83.01 | 83.76 | 82.98 | 83.18 | 2,456,530 | -0.04(-0.04%) |
Mar 15, 2017 | 82.24 | 83.28 | 82.04 | 83.22 | 2,177,571 | +1.23(+1.50%) |
Mar 14, 2017 | 81.60 | 82.57 | 81.22 | 81.98 | 2,351,968 | +0.25(+0.30%) |
Mar 13, 2017 | 81.61 | 81.80 | 81.21 | 81.74 | 2,142,181 | +0.14(+0.17%) |
Mar 10, 2017 | 81.97 | 82.15 | 81.30 | 81.60 | 2,381,215 | +0.22(+0.27%) |
Mar 09, 2017 | 80.99 | 81.71 | 80.95 | 81.38 | 2,350,776 | -0.60(-0.73%) |
Mar 08, 2017 | 81.85 | 82.15 | 81.44 | 81.97 | 2,974,136 | +0.33(+0.41%) |
Mar 07, 2017 | 82.09 | 82.47 | 81.52 | 81.64 | 1,748,635 | -1.06(-1.28%) |
Mar 06, 2017 | 82.74 | 82.94 | 82.19 | 82.70 | 2,358,225 | -0.38(-0.45%) |
Mar 03, 2017 | 82.85 | 83.39 | 82.58 | 83.08 | 2,699,507 | +0.21(+0.26%) |
Mar 02, 2017 | 83.45 | 83.93 | 82.04 | 82.87 | 5,220,381 | -1.32(-1.56%) |
Mar 01, 2017 | 85.22 | 85.30 | 83.95 | 84.18 | 2,170,297 | -0.32(-0.38%) |
Feb 28, 2017 | 84.08 | 84.90 | 83.56 | 84.50 | 1,626,539 | -0.09(-0.11%) |
Feb 27, 2017 | 84.42 | 84.97 | 84.08 | 84.60 | 1,685,758 | +0.22(+0.26%) |
Feb 24, 2017 | 82.79 | 85.20 | 82.70 | 84.38 | 3,427,024 | +1.38(+1.66%) |
Feb 23, 2017 | 81.71 | 83.65 | 81.52 | 83.00 | 4,051,537 | +1.78(+2.19%) |
Feb 22, 2017 | 80.98 | 81.74 | 80.25 | 81.22 | 1,393,895 | -0.10(-0.12%) |
Feb 21, 2017 | 79.41 | 82.28 | 79.28 | 81.32 | 3,018,282 | +2.05(+2.59%) |
Feb 17, 2017 | 79.27 | 79.27 | 79.27 | 0 | +2.92(+3.82%) | |
Feb 16, 2017 | 76.81 | 77.15 | 75.99 | 76.35 | 1,814,303 | -0.20(-0.26%) |
Feb 15, 2017 | 76.31 | 76.80 | 76.14 | 76.56 | 1,500,769 | +0.25(+0.33%) |
Feb 14, 2017 | 74.72 | 76.57 | 74.72 | 76.31 | 1,396,505 | +1.22(+1.63%) |
Feb 13, 2017 | 75.03 | 75.54 | 74.58 | 75.08 | 1,505,136 | +0.24(+0.32%) |
Feb 10, 2017 | 74.11 | 75.13 | 74.03 | 74.85 | 1,283,154 | +0.86(+1.17%) |
Feb 09, 2017 | 72.83 | 74.15 | 72.83 | 73.98 | 1,105,875 | +1.28(+1.76%) |
Feb 08, 2017 | 71.96 | 72.89 | 71.68 | 72.70 | 1,085,127 | +0.70(+0.97%) |
Feb 07, 2017 | 71.99 | 72.04 | 71.51 | 72.00 | 1,427,945 | -0.19(-0.27%) |
Feb 06, 2017 | 71.82 | 73.11 | 71.43 | 72.20 | 4,131,851 | -1.82(-2.46%) |
Feb 03, 2017 | 72.38 | 74.68 | 72.33 | 74.02 | 2,643,968 | +2.11(+2.93%) |
Feb 02, 2017 | 71.60 | 72.31 | 71.31 | 71.91 | 1,709,010 | +0.17(+0.23%) |
Feb 01, 2017 | 72.47 | 72.47 | 71.46 | 71.75 | 2,254,228 | -0.66(-0.91%) |
Jan 31, 2017 | 71.34 | 72.67 | 70.96 | 72.41 | 1,915,049 | +0.62(+0.86%) |
Jan 30, 2017 | 72.40 | 72.42 | 71.47 | 71.79 | 2,620,614 | -1.03(-1.41%) |
Jan 27, 2017 | 73.63 | 73.77 | 72.50 | 72.82 | 1,225,896 | -0.68(-0.93%) |
Jan 26, 2017 | 73.92 | 74.28 | 73.48 | 73.50 | 643,184 | -0.40(-0.54%) |
Jan 25, 2017 | 73.57 | 74.14 | 73.43 | 73.90 | 759,369 | +0.95(+1.30%) |
Jan 24, 2017 | 72.75 | 73.18 | 72.11 | 72.95 | 1,336,561 | +0.52(+0.72%) |
Jan 23, 2017 | 72.64 | 72.91 | 72.30 | 72.43 | 2,764,016 | -0.63(-0.86%) |
Jan 20, 2017 | 72.81 | 73.42 | 72.27 | 73.05 | 1,152,301 | +0.36(+0.49%) |
Jan 19, 2017 | 73.36 | 73.64 | 72.11 | 72.69 | 2,284,898 | -0.84(-1.14%) |
Jan 18, 2017 | 72.52 | 73.89 | 71.68 | 73.53 | 3,096,119 | +0.04(+0.05%) |
Jan 17, 2017 | 72.54 | 74.78 | 72.27 | 73.49 | 5,546,059 | -1.86(-2.47%) |
Jan 13, 2017 | 75.35 | 75.35 | 75.35 | 0 | +1.26(+1.70%) | |
Jan 12, 2017 | 71.78 | 74.97 | 71.78 | 74.09 | 3,841,886 | +2.58(+3.61%) |
Jan 11, 2017 | 70.66 | 71.70 | 70.27 | 71.51 | 1,446,495 | +0.55(+0.78%) |
Jan 10, 2017 | 70.57 | 71.27 | 70.35 | 70.95 | 1,245,329 | +0.28(+0.39%) |
Jan 09, 2017 | 70.91 | 70.95 | 70.35 | 70.68 | 1,705,788 | -0.29(-0.41%) |
Jan 06, 2017 | 70.66 | 71.03 | 69.98 | 70.97 | 1,535,972 | +0.32(+0.46%) |
Jan 05, 2017 | 71.89 | 72.15 | 70.01 | 70.65 | 2,404,571 | -2.25(-3.09%) |
Jan 04, 2017 | 71.91 | 73.30 | 71.75 | 72.91 | 1,414,640 | +1.35(+1.89%) |
Jan 03, 2017 | 71.64 | 72.08 | 70.97 | 71.55 | 1,231,626 | +0.33(+0.47%) |
Dec 30, 2016 | 71.22 | 71.22 | 71.22 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 71.13 | 71.80 | 70.64 | 71.19 | 1,017,572 | +0.02(+0.03%) |
Dec 28, 2016 | 72.18 | 72.51 | 71.10 | 71.18 | 784,609 | -0.91(-1.26%) |
Dec 27, 2016 | 71.29 | 72.32 | 71.28 | 72.09 | 1,175,264 | +1.14(+1.61%) |
Dec 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.59(-0.82%) | |
Dec 22, 2016 | 73.55 | 73.59 | 71.30 | 71.53 | 1,115,683 | -2.09(-2.84%) |
Dec 21, 2016 | 73.76 | 73.90 | 73.13 | 73.62 | 818,430 | -0.38(-0.51%) |
Dec 20, 2016 | 73.75 | 74.33 | 73.55 | 74.00 | 979,451 | +0.47(+0.64%) |
Dec 19, 2016 | 73.80 | 74.46 | 72.93 | 73.53 | 1,107,740 | +0.13(+0.18%) |
Dec 16, 2016 | 74.13 | 74.50 | 73.36 | 73.40 | 4,032,083 | -0.72(-0.97%) |
Dec 15, 2016 | 76.19 | 76.20 | 74.01 | 74.12 | 4,354,549 | -1.96(-2.57%) |
Dec 14, 2016 | 77.02 | 77.29 | 75.85 | 76.08 | 1,693,821 | -0.95(-1.24%) |
Dec 13, 2016 | 77.40 | 77.56 | 76.60 | 77.03 | 929,314 | -0.44(-0.57%) |
Dec 12, 2016 | 77.76 | 77.92 | 76.56 | 77.47 | 4,228,730 | -0.30(-0.39%) |
Dec 09, 2016 | 77.57 | 78.08 | 77.16 | 77.77 | 1,468,234 | -0.04(-0.05%) |
Dec 08, 2016 | 77.05 | 78.15 | 76.69 | 77.81 | 1,684,383 | +0.65(+0.84%) |
Dec 07, 2016 | 76.47 | 77.49 | 76.38 | 77.16 | 1,518,434 | +1.02(+1.33%) |
Dec 06, 2016 | 76.06 | 76.48 | 75.56 | 76.14 | 1,303,934 | +0.00(+0.00%) |
Dec 05, 2016 | 74.83 | 76.37 | 74.81 | 76.14 | 1,939,624 | +1.77(+2.39%) |
Dec 02, 2016 | 75.49 | 75.72 | 74.09 | 74.37 | 1,519,544 | -1.11(-1.47%) |
Dec 01, 2016 | 75.39 | 76.01 | 74.70 | 75.47 | 1,981,625 | +0.03(+0.04%) |
Nov 30, 2016 | 73.82 | 77.68 | 73.74 | 75.45 | 4,717,969 | +1.72(+2.33%) |
Nov 29, 2016 | 75.45 | 77.20 | 72.95 | 73.73 | 10,289,035 | +2.25(+3.15%) |
Nov 28, 2016 | 71.18 | 72.22 | 70.18 | 71.48 | 3,443,974 | +0.07(+0.10%) |
Nov 25, 2016 | 72.52 | 72.60 | 71.26 | 71.40 | 844,680 | -1.02(-1.41%) |
Nov 23, 2016 | 72.43 | 72.43 | 72.43 | 0 | +2.10(+2.99%) | |
Nov 22, 2016 | 70.62 | 70.68 | 69.55 | 70.32 | 2,352,434 | +0.11(+0.16%) |
Nov 21, 2016 | 70.19 | 70.90 | 69.91 | 70.21 | 1,021,772 | +0.38(+0.54%) |
Nov 18, 2016 | 70.21 | 70.77 | 69.26 | 69.84 | 1,306,922 | -0.70(-0.99%) |
Nov 17, 2016 | 70.32 | 71.48 | 69.86 | 70.53 | 1,529,178 | +0.84(+1.21%) |
Nov 16, 2016 | 69.21 | 70.02 | 68.91 | 69.69 | 1,811,806 | +0.21(+0.30%) |
Nov 15, 2016 | 71.69 | 71.93 | 69.02 | 69.48 | 2,057,589 | -1.96(-2.74%) |
Nov 14, 2016 | 73.71 | 73.91 | 70.34 | 71.44 | 3,786,768 | -2.00(-2.73%) |
Nov 11, 2016 | 73.26 | 74.91 | 72.26 | 73.44 | 2,521,854 | +0.05(+0.07%) |
Nov 10, 2016 | 71.59 | 74.09 | 71.38 | 73.39 | 3,366,861 | +2.17(+3.04%) |
Nov 09, 2016 | 68.25 | 71.38 | 67.72 | 71.22 | 1,647,810 | +2.05(+2.96%) |
Nov 08, 2016 | 69.51 | 69.82 | 68.61 | 69.17 | 1,164,369 | -0.43(-0.62%) |
Nov 07, 2016 | 67.69 | 69.77 | 67.65 | 69.60 | 2,443,048 | +2.89(+4.33%) |
Nov 04, 2016 | 65.94 | 67.86 | 65.94 | 66.71 | 1,035,506 | +0.81(+1.24%) |
Nov 03, 2016 | 66.60 | 67.19 | 65.73 | 65.90 | 1,364,606 | -0.38(-0.57%) |
Nov 02, 2016 | 66.23 | 67.07 | 66.02 | 66.27 | 1,037,606 | -0.28(-0.43%) |
Nov 01, 2016 | 67.08 | 67.56 | 65.91 | 66.55 | 1,139,491 | -0.60(-0.90%) |
Oct 31, 2016 | 67.15 | 67.95 | 66.88 | 67.16 | 973,434 | +0.19(+0.29%) |
Oct 28, 2016 | 66.51 | 67.51 | 66.43 | 66.97 | 586,820 | +0.35(+0.52%) |
Oct 27, 2016 | 67.52 | 67.53 | 66.34 | 66.62 | 772,231 | -0.66(-0.98%) |
Oct 26, 2016 | 66.76 | 67.98 | 66.76 | 67.28 | 945,854 | +0.15(+0.22%) |
Oct 25, 2016 | 66.97 | 67.67 | 66.47 | 67.13 | 1,089,960 | -0.46(-0.68%) |
Oct 24, 2016 | 67.51 | 67.74 | 67.07 | 67.59 | 1,149,138 | +0.48(+0.71%) |
Oct 21, 2016 | 66.26 | 67.54 | 66.26 | 67.11 | 749,569 | +0.53(+0.80%) |
Oct 20, 2016 | 66.82 | 67.36 | 66.52 | 66.58 | 788,564 | -0.42(-0.63%) |
Oct 19, 2016 | 66.18 | 67.07 | 65.72 | 67.00 | 631,187 | +1.11(+1.68%) |
Oct 18, 2016 | 66.48 | 66.63 | 65.37 | 65.90 | 914,427 | +0.13(+0.19%) |
Oct 17, 2016 | 66.51 | 66.66 | 65.57 | 65.77 | 1,072,370 | -0.69(-1.03%) |
Oct 14, 2016 | 66.91 | 67.29 | 66.26 | 66.45 | 1,180,207 | -0.16(-0.23%) |
Oct 13, 2016 | 66.66 | 66.87 | 65.71 | 66.61 | 1,202,553 | -0.48(-0.72%) |
Oct 12, 2016 | 67.27 | 67.63 | 66.87 | 67.09 | 830,928 | -0.11(-0.16%) |
Oct 11, 2016 | 67.29 | 68.42 | 66.86 | 67.20 | 1,780,606 | -0.37(-0.54%) |
Oct 10, 2016 | 67.45 | 68.23 | 67.29 | 67.57 | 2,000,574 | +0.48(+0.71%) |
Oct 07, 2016 | 66.70 | 67.26 | 66.29 | 67.09 | 1,513,772 | +0.32(+0.48%) |
Oct 06, 2016 | 66.41 | 66.87 | 65.47 | 66.77 | 1,266,820 | +0.18(+0.27%) |
Oct 05, 2016 | 65.53 | 66.71 | 65.14 | 66.59 | 1,294,878 | +1.56(+2.41%) |
Oct 04, 2016 | 65.80 | 65.80 | 64.81 | 65.03 | 1,121,740 | -0.57(-0.86%) |
Oct 03, 2016 | 66.26 | 66.52 | 65.50 | 65.59 | 1,100,629 | -0.84(-1.27%) |
Sep 30, 2016 | 65.80 | 66.87 | 65.80 | 66.44 | 1,347,324 | +1.15(+1.77%) |
Sep 29, 2016 | 65.15 | 66.37 | 65.05 | 65.28 | 1,269,345 | +0.16(+0.24%) |
Sep 28, 2016 | 65.67 | 65.77 | 64.53 | 65.13 | 1,085,692 | -0.41(-0.63%) |
Sep 27, 2016 | 65.40 | 65.92 | 65.13 | 65.54 | 1,259,600 | +0.27(+0.42%) |
Sep 26, 2016 | 66.23 | 66.23 | 65.04 | 65.26 | 1,076,552 | -1.23(-1.84%) |
Sep 23, 2016 | 66.01 | 66.86 | 66.01 | 66.49 | 884,508 | -0.11(-0.16%) |
Sep 22, 2016 | 66.70 | 67.14 | 66.20 | 66.60 | 906,993 | +0.49(+0.75%) |
Sep 21, 2016 | 65.61 | 66.17 | 65.21 | 66.11 | 802,563 | +0.68(+1.03%) |
Sep 20, 2016 | 65.90 | 66.12 | 65.31 | 65.43 | 1,481,466 | -0.22(-0.33%) |
Sep 19, 2016 | 66.55 | 66.75 | 65.38 | 65.65 | 2,078,387 | -0.91(-1.36%) |
Sep 16, 2016 | 65.78 | 66.66 | 65.77 | 66.55 | 3,525,529 | +0.50(+0.76%) |
Sep 15, 2016 | 63.81 | 66.29 | 63.20 | 66.05 | 4,390,345 | +2.15(+3.36%) |
Sep 14, 2016 | 62.27 | 64.82 | 61.92 | 63.91 | 4,044,684 | +1.42(+2.27%) |
Sep 13, 2016 | 61.53 | 63.63 | 61.38 | 62.49 | 2,839,767 | +0.40(+0.64%) |
Sep 12, 2016 | 60.75 | 62.22 | 60.32 | 62.09 | 2,251,332 | +0.94(+1.53%) |
Sep 09, 2016 | 62.42 | 62.54 | 61.13 | 61.15 | 1,721,604 | -1.58(-2.52%) |
Sep 08, 2016 | 62.99 | 63.74 | 62.63 | 62.73 | 1,535,052 | -0.70(-1.10%) |
Sep 07, 2016 | 62.96 | 64.42 | 62.85 | 63.43 | 1,465,333 | +0.55(+0.88%) |
Sep 06, 2016 | 63.69 | 63.92 | 62.74 | 62.88 | 2,010,614 | -0.83(-1.30%) |
Sep 02, 2016 | 64.35 | 63.71 | 63.71 | 63.71 | 2,171,063 | -0.26(-0.41%) |