Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.07 | 65.32 | 64.80 | 64.91 | 347,911 | -0.23(-0.36%) |
Sep 28, 2017 | 64.32 | 65.27 | 64.19 | 65.14 | 235,391 | +0.75(+1.17%) |
Sep 27, 2017 | 64.09 | 64.89 | 63.55 | 64.39 | 411,164 | +0.65(+1.02%) |
Sep 26, 2017 | 64.39 | 64.39 | 63.43 | 63.74 | 445,780 | -0.29(-0.45%) |
Sep 25, 2017 | 63.92 | 64.31 | 63.35 | 64.04 | 151,549 | +0.04(+0.06%) |
Sep 22, 2017 | 63.12 | 64.12 | 63.12 | 64.00 | 212,004 | +0.79(+1.25%) |
Sep 21, 2017 | 63.33 | 63.62 | 62.68 | 63.21 | 317,320 | -0.13(-0.21%) |
Sep 20, 2017 | 63.36 | 63.85 | 63.13 | 63.34 | 380,043 | +0.19(+0.30%) |
Sep 19, 2017 | 63.29 | 63.72 | 62.34 | 63.15 | 400,840 | -0.08(-0.13%) |
Sep 18, 2017 | 64.13 | 64.40 | 63.24 | 63.24 | 314,021 | -0.75(-1.17%) |
Sep 15, 2017 | 63.92 | 64.58 | 63.91 | 63.99 | 749,814 | +0.16(+0.25%) |
Sep 14, 2017 | 63.34 | 64.17 | 63.17 | 63.83 | 274,094 | +0.54(+0.85%) |
Sep 13, 2017 | 63.22 | 63.79 | 62.77 | 63.29 | 313,097 | -0.01(-0.01%) |
Sep 12, 2017 | 62.75 | 63.64 | 62.48 | 63.30 | 212,673 | +0.79(+1.26%) |
Sep 11, 2017 | 61.76 | 63.07 | 61.46 | 62.51 | 350,070 | +1.44(+2.36%) |
Sep 08, 2017 | 60.64 | 61.49 | 59.99 | 61.07 | 344,496 | +0.26(+0.43%) |
Sep 07, 2017 | 61.38 | 61.38 | 60.18 | 60.81 | 229,526 | -0.42(-0.69%) |
Sep 06, 2017 | 61.16 | 61.39 | 60.46 | 61.23 | 310,341 | +0.40(+0.66%) |
Sep 05, 2017 | 61.09 | 61.40 | 60.47 | 60.83 | 359,615 | -0.28(-0.46%) |
Sep 01, 2017 | 60.24 | 61.21 | 59.96 | 61.11 | 223,765 | +1.11(+1.86%) |
Aug 31, 2017 | 59.58 | 60.14 | 59.11 | 59.99 | 248,357 | +0.80(+1.36%) |
Aug 30, 2017 | 59.22 | 59.57 | 59.00 | 59.19 | 230,467 | -0.01(-0.02%) |
Aug 29, 2017 | 59.00 | 59.78 | 58.87 | 59.20 | 258,637 | -0.14(-0.24%) |
Aug 28, 2017 | 59.37 | 59.70 | 58.69 | 59.34 | 380,558 | +0.36(+0.60%) |
Aug 25, 2017 | 58.92 | 59.47 | 58.33 | 58.98 | 138,793 | +0.44(+0.75%) |
Aug 24, 2017 | 59.02 | 59.07 | 58.39 | 58.54 | 119,732 | -0.24(-0.41%) |
Aug 23, 2017 | 58.31 | 58.98 | 58.01 | 58.79 | 269,526 | +0.03(+0.05%) |
Aug 22, 2017 | 57.87 | 58.82 | 57.87 | 58.76 | 176,746 | +1.24(+2.16%) |
Aug 21, 2017 | 58.05 | 58.54 | 57.40 | 57.51 | 236,197 | -0.52(-0.90%) |
Aug 18, 2017 | 58.31 | 58.91 | 57.99 | 58.04 | 242,710 | -0.76(-1.29%) |
Aug 17, 2017 | 60.17 | 61.42 | 58.79 | 58.80 | 288,042 | -0.25(-0.43%) |
Aug 16, 2017 | 59.58 | 60.36 | 59.02 | 59.05 | 193,973 | -0.37(-0.61%) |
Aug 15, 2017 | 60.62 | 60.73 | 59.40 | 59.41 | 187,950 | -1.09(-1.79%) |
Aug 14, 2017 | 59.81 | 60.68 | 59.48 | 60.50 | 251,062 | +1.15(+1.94%) |
Aug 11, 2017 | 60.47 | 60.47 | 58.32 | 59.35 | 670,063 | -1.48(-2.43%) |
Aug 10, 2017 | 66.45 | 66.47 | 59.21 | 60.83 | 825,522 | -6.90(-10.19%) |
Aug 09, 2017 | 68.12 | 68.27 | 67.14 | 67.73 | 193,459 | -0.77(-1.12%) |
Aug 08, 2017 | 68.74 | 69.59 | 68.11 | 68.49 | 251,753 | -0.37(-0.54%) |
Aug 07, 2017 | 68.97 | 67.63 | 68.87 | 256,293 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.34 | 68.34 | 67.54 | 68.22 | 259,575 | +0.11(+0.16%) |
Aug 03, 2017 | 68.06 | 68.18 | 66.98 | 68.11 | 284,273 | +0.10(+0.15%) |
Aug 02, 2017 | 68.06 | 68.14 | 67.10 | 68.01 | 317,043 | -0.05(-0.07%) |
Aug 01, 2017 | 67.97 | 68.13 | 66.97 | 68.05 | 186,441 | +0.41(+0.61%) |
Jul 31, 2017 | 67.53 | 67.90 | 66.77 | 67.64 | 210,660 | +0.48(+0.71%) |
Jul 28, 2017 | 66.74 | 67.28 | 66.38 | 67.16 | 200,144 | +0.40(+0.60%) |
Jul 27, 2017 | 66.71 | 67.01 | 66.36 | 66.76 | 331,771 | +0.33(+0.49%) |
Jul 26, 2017 | 68.01 | 68.01 | 66.30 | 66.43 | 137,549 | -1.46(-2.15%) |
Jul 25, 2017 | 67.52 | 68.02 | 67.19 | 67.89 | 374,150 | +1.00(+1.50%) |
Jul 24, 2017 | 66.92 | 67.38 | 66.79 | 66.89 | 305,837 | -0.29(-0.43%) |
Jul 21, 2017 | 67.64 | 67.64 | 66.29 | 67.18 | 268,457 | -0.38(-0.57%) |
Jul 20, 2017 | 68.57 | 68.57 | 67.40 | 67.57 | 162,960 | -0.78(-1.14%) |
Jul 19, 2017 | 67.39 | 68.46 | 67.39 | 68.34 | 393,242 | +1.02(+1.52%) |
Jul 18, 2017 | 67.45 | 67.92 | 66.95 | 67.32 | 158,866 | -0.45(-0.66%) |
Jul 17, 2017 | 67.74 | 68.22 | 67.44 | 67.77 | 170,796 | +0.09(+0.14%) |
Jul 14, 2017 | 67.10 | 68.33 | 67.10 | 67.68 | 232,679 | +0.34(+0.50%) |
Jul 13, 2017 | 67.59 | 67.82 | 66.95 | 67.34 | 144,147 | -0.15(-0.22%) |
Jul 12, 2017 | 67.58 | 68.66 | 67.45 | 67.49 | 177,634 | +0.33(+0.49%) |
Jul 11, 2017 | 67.18 | 68.03 | 67.00 | 67.16 | 246,125 | -0.01(-0.01%) |
Jul 10, 2017 | 67.36 | 68.09 | 66.93 | 67.17 | 214,883 | -0.64(-0.94%) |
Jul 07, 2017 | 67.98 | 68.33 | 67.52 | 67.81 | 173,123 | -0.01(-0.01%) |
Jul 06, 2017 | 67.96 | 68.89 | 67.13 | 67.82 | 231,757 | -0.68(-1.00%) |
Jul 05, 2017 | 69.17 | 69.26 | 67.84 | 68.50 | 135,905 | -0.75(-1.08%) |
Jul 03, 2017 | 68.42 | 69.96 | 68.25 | 69.25 | 131,095 | +1.44(+2.13%) |
Jun 30, 2017 | 68.03 | 68.39 | 67.54 | 67.81 | 420,434 | +0.04(+0.06%) |
Jun 29, 2017 | 69.10 | 69.32 | 67.15 | 67.77 | 240,571 | -1.00(-1.46%) |
Jun 28, 2017 | 68.51 | 69.05 | 68.43 | 68.77 | 229,693 | +0.68(+1.00%) |
Jun 27, 2017 | 68.32 | 68.88 | 67.93 | 68.09 | 284,151 | -0.25(-0.37%) |
Jun 26, 2017 | 68.93 | 69.23 | 68.08 | 68.34 | 237,122 | -0.37(-0.54%) |
Jun 23, 2017 | 68.96 | 69.46 | 68.68 | 68.72 | 1,070,350 | -0.18(-0.26%) |
Jun 22, 2017 | 68.87 | 69.39 | 68.71 | 68.90 | 181,189 | -0.22(-0.32%) |
Jun 21, 2017 | 70.83 | 70.93 | 68.89 | 69.12 | 183,754 | -1.62(-2.29%) |
Jun 20, 2017 | 71.77 | 71.82 | 70.68 | 70.74 | 238,645 | -0.81(-1.13%) |
Jun 19, 2017 | 72.49 | 72.62 | 71.16 | 71.54 | 203,567 | -0.46(-0.64%) |
Jun 16, 2017 | 70.67 | 72.20 | 70.07 | 72.00 | 452,220 | +0.66(+0.92%) |
Jun 15, 2017 | 71.02 | 72.40 | 70.85 | 71.35 | 202,541 | -0.52(-0.73%) |
Jun 14, 2017 | 72.37 | 72.65 | 71.16 | 71.87 | 289,657 | -0.32(-0.45%) |
Jun 13, 2017 | 72.66 | 72.96 | 71.92 | 72.19 | 183,844 | -0.27(-0.37%) |
Jun 12, 2017 | 72.35 | 73.18 | 71.63 | 72.47 | 293,631 | +0.18(+0.25%) |
Jun 09, 2017 | 71.90 | 72.65 | 71.27 | 72.29 | 337,600 | +0.73(+1.02%) |
Jun 08, 2017 | 69.34 | 71.86 | 68.76 | 71.56 | 343,807 | +2.33(+3.36%) |
Jun 07, 2017 | 70.00 | 70.00 | 68.54 | 69.23 | 413,881 | -0.70(-1.00%) |
Jun 06, 2017 | 69.46 | 70.50 | 69.06 | 69.93 | 394,590 | -0.37(-0.53%) |
Jun 05, 2017 | 72.22 | 72.22 | 70.25 | 70.31 | 311,391 | -1.96(-2.71%) |
Jun 02, 2017 | 70.32 | 73.04 | 69.89 | 72.27 | 641,878 | +1.99(+2.83%) |
Jun 01, 2017 | 69.18 | 70.66 | 68.88 | 70.28 | 625,276 | +1.12(+1.62%) |
May 31, 2017 | 75.08 | 76.49 | 68.41 | 69.16 | 853,049 | -8.51(-10.95%) |
May 30, 2017 | 77.97 | 78.67 | 77.03 | 77.67 | 178,847 | -0.49(-0.63%) |
May 26, 2017 | 77.39 | 78.41 | 77.22 | 78.16 | 147,516 | +0.45(+0.58%) |
May 25, 2017 | 77.25 | 77.98 | 76.50 | 77.71 | 138,491 | +0.66(+0.86%) |
May 24, 2017 | 76.87 | 77.77 | 76.49 | 77.05 | 172,121 | +0.13(+0.17%) |
May 23, 2017 | 75.17 | 77.40 | 74.58 | 76.92 | 258,801 | +1.79(+2.39%) |
May 22, 2017 | 74.77 | 75.60 | 74.62 | 75.13 | 268,145 | +0.45(+0.60%) |
May 19, 2017 | 74.95 | 75.24 | 74.31 | 74.68 | 358,886 | +0.21(+0.29%) |
May 18, 2017 | 73.63 | 75.27 | 73.63 | 74.46 | 208,904 | +0.18(+0.24%) |
May 17, 2017 | 77.41 | 76.04 | 73.64 | 74.29 | 247,036 | -3.13(-4.04%) |
May 16, 2017 | 77.69 | 77.69 | 76.80 | 77.41 | 147,584 | -0.24(-0.31%) |
May 15, 2017 | 77.41 | 78.26 | 77.32 | 77.66 | 139,614 | +0.58(+0.75%) |
May 12, 2017 | 77.43 | 77.95 | 76.89 | 77.08 | 130,180 | -0.81(-1.04%) |
May 11, 2017 | 77.49 | 78.41 | 76.74 | 77.89 | 108,152 | -0.21(-0.28%) |
May 10, 2017 | 77.52 | 78.14 | 77.25 | 78.11 | 133,175 | +0.47(+0.60%) |
May 09, 2017 | 78.32 | 79.13 | 77.32 | 77.64 | 269,468 | -0.75(-0.95%) |
May 08, 2017 | 78.02 | 78.52 | 77.91 | 78.39 | 157,460 | -0.02(-0.02%) |
May 05, 2017 | 77.13 | 78.42 | 75.45 | 78.40 | 161,589 | +1.25(+1.62%) |
May 04, 2017 | 77.26 | 77.46 | 76.74 | 77.15 | 121,794 | +0.30(+0.39%) |
May 03, 2017 | 76.37 | 76.96 | 76.02 | 76.85 | 161,066 | -0.17(-0.22%) |
May 02, 2017 | 77.55 | 78.01 | 76.91 | 77.02 | 204,290 | -0.58(-0.75%) |
May 01, 2017 | 77.73 | 77.83 | 76.65 | 77.60 | 246,425 | -0.01(-0.01%) |
Apr 28, 2017 | 78.34 | 78.49 | 77.57 | 77.61 | 269,063 | -0.76(-0.97%) |
Apr 27, 2017 | 78.26 | 79.07 | 77.96 | 78.37 | 176,157 | +0.19(+0.24%) |
Apr 26, 2017 | 77.38 | 78.94 | 77.29 | 78.18 | 338,102 | +0.86(+1.11%) |
Apr 25, 2017 | 76.24 | 78.04 | 75.64 | 77.32 | 273,104 | +1.68(+2.22%) |
Apr 24, 2017 | 74.66 | 75.87 | 74.34 | 75.64 | 216,855 | +2.44(+3.33%) |
Apr 21, 2017 | 73.88 | 73.88 | 72.77 | 73.20 | 275,642 | -0.52(-0.71%) |
Apr 20, 2017 | 73.40 | 74.19 | 73.04 | 73.73 | 633,832 | +0.82(+1.13%) |
Apr 19, 2017 | 72.79 | 73.57 | 72.67 | 72.90 | 428,242 | +0.44(+0.61%) |
Apr 18, 2017 | 71.89 | 72.95 | 71.80 | 72.47 | 258,484 | +0.20(+0.27%) |
Apr 17, 2017 | 70.99 | 72.35 | 70.74 | 72.27 | 137,973 | +1.38(+1.95%) |
Apr 13, 2017 | 71.51 | 71.88 | 70.36 | 70.89 | 242,937 | -0.72(-1.00%) |
Apr 12, 2017 | 72.19 | 72.27 | 71.01 | 71.61 | 253,405 | -0.79(-1.10%) |
Apr 11, 2017 | 71.93 | 72.60 | 71.55 | 72.40 | 268,478 | +0.11(+0.16%) |
Apr 10, 2017 | 72.47 | 73.43 | 72.02 | 72.29 | 140,512 | -0.23(-0.32%) |
Apr 07, 2017 | 71.94 | 72.96 | 71.91 | 72.52 | 133,134 | +0.06(+0.08%) |
Apr 06, 2017 | 72.17 | 72.61 | 71.59 | 72.47 | 351,825 | +0.50(+0.69%) |
Apr 05, 2017 | 73.87 | 74.40 | 71.94 | 71.97 | 233,729 | -1.28(-1.75%) |
Apr 04, 2017 | 72.57 | 73.25 | 72.50 | 73.25 | 235,831 | +0.63(+0.87%) |
Apr 03, 2017 | 73.75 | 73.93 | 71.88 | 72.61 | 287,054 | -1.10(-1.49%) |
Mar 31, 2017 | 73.73 | 74.26 | 73.49 | 73.72 | 408,979 | -0.16(-0.21%) |
Mar 30, 2017 | 72.89 | 74.05 | 72.89 | 73.88 | 239,173 | +0.90(+1.23%) |
Mar 29, 2017 | 72.50 | 73.18 | 72.35 | 72.98 | 116,949 | +0.14(+0.19%) |
Mar 28, 2017 | 71.40 | 73.23 | 71.18 | 72.84 | 474,212 | +1.29(+1.80%) |
Mar 27, 2017 | 70.09 | 71.74 | 69.66 | 71.55 | 192,748 | +0.35(+0.49%) |
Mar 24, 2017 | 70.81 | 71.86 | 70.78 | 71.20 | 524,020 | +0.54(+0.77%) |
Mar 23, 2017 | 69.79 | 71.06 | 69.29 | 70.66 | 271,738 | +0.75(+1.07%) |
Mar 22, 2017 | 69.76 | 70.06 | 69.08 | 69.92 | 291,900 | +0.13(+0.19%) |
Mar 21, 2017 | 71.64 | 71.64 | 69.33 | 69.79 | 382,998 | -1.32(-1.85%) |
Mar 20, 2017 | 72.37 | 72.37 | 70.75 | 71.10 | 279,781 | -1.50(-2.07%) |
Mar 17, 2017 | 73.46 | 74.88 | 72.57 | 72.61 | 786,355 | +0.52(+0.73%) |
Mar 16, 2017 | 71.63 | 72.37 | 71.41 | 72.08 | 295,050 | +0.64(+0.90%) |
Mar 15, 2017 | 71.49 | 72.42 | 71.22 | 71.44 | 685,084 | +0.71(+1.01%) |
Mar 14, 2017 | 70.71 | 70.82 | 69.62 | 70.72 | 219,594 | -0.37(-0.52%) |
Mar 13, 2017 | 70.73 | 71.58 | 70.59 | 71.10 | 217,266 | +0.20(+0.28%) |
Mar 10, 2017 | 71.68 | 71.94 | 70.55 | 70.90 | 199,904 | +0.09(+0.13%) |
Mar 09, 2017 | 72.17 | 72.48 | 70.66 | 70.81 | 138,785 | -1.32(-1.83%) |
Mar 08, 2017 | 72.67 | 73.13 | 72.09 | 72.13 | 147,749 | -0.11(-0.15%) |
Mar 07, 2017 | 72.63 | 73.05 | 72.05 | 72.24 | 139,035 | -0.63(-0.87%) |
Mar 06, 2017 | 73.30 | 73.30 | 72.58 | 72.88 | 141,359 | -1.25(-1.68%) |
Mar 03, 2017 | 73.71 | 74.46 | 73.65 | 74.12 | 219,073 | +0.79(+1.08%) |
Mar 02, 2017 | 74.39 | 74.42 | 73.17 | 73.33 | 225,821 | -0.86(-1.16%) |
Mar 01, 2017 | 72.76 | 74.28 | 72.71 | 74.19 | 381,143 | +2.70(+3.78%) |
Feb 28, 2017 | 72.14 | 72.44 | 71.01 | 71.49 | 283,517 | -0.92(-1.27%) |
Feb 27, 2017 | 70.47 | 72.41 | 70.47 | 72.41 | 335,763 | +1.62(+2.29%) |
Feb 24, 2017 | 70.80 | 71.52 | 70.11 | 70.79 | 249,498 | -0.72(-1.00%) |
Feb 23, 2017 | 72.48 | 72.59 | 71.07 | 71.51 | 173,578 | -0.93(-1.29%) |
Feb 22, 2017 | 73.83 | 74.42 | 72.21 | 72.44 | 247,237 | -1.59(-2.15%) |
Feb 21, 2017 | 73.52 | 74.11 | 73.31 | 74.03 | 147,246 | +0.45(+0.61%) |
Feb 17, 2017 | 73.58 | 73.58 | 73.58 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 73.68 | 73.78 | 72.87 | 73.50 | 172,433 | -0.12(-0.16%) |
Feb 15, 2017 | 72.89 | 73.76 | 72.72 | 73.62 | 207,123 | +0.17(+0.23%) |
Feb 14, 2017 | 72.67 | 74.00 | 72.03 | 73.45 | 210,413 | +0.22(+0.31%) |
Feb 13, 2017 | 72.50 | 73.33 | 72.47 | 73.23 | 445,295 | +1.00(+1.38%) |
Feb 10, 2017 | 73.25 | 73.57 | 72.23 | 72.23 | 243,871 | -0.52(-0.72%) |
Feb 09, 2017 | 71.52 | 74.61 | 70.82 | 72.75 | 309,180 | +0.21(+0.28%) |
Feb 08, 2017 | 72.32 | 72.57 | 70.98 | 72.55 | 193,880 | -0.42(-0.57%) |
Feb 07, 2017 | 72.93 | 73.99 | 72.39 | 72.97 | 192,291 | -0.04(-0.05%) |
Feb 06, 2017 | 73.39 | 73.92 | 72.53 | 73.01 | 106,639 | -0.87(-1.17%) |
Feb 03, 2017 | 72.72 | 73.89 | 72.72 | 73.87 | 174,380 | +1.54(+2.13%) |
Feb 02, 2017 | 72.78 | 72.91 | 71.80 | 72.34 | 181,481 | -0.64(-0.88%) |
Feb 01, 2017 | 73.35 | 73.78 | 72.37 | 72.98 | 166,418 | +0.35(+0.49%) |
Jan 31, 2017 | 73.04 | 73.37 | 71.90 | 72.62 | 185,686 | -0.41(-0.56%) |
Jan 30, 2017 | 73.12 | 73.17 | 71.80 | 73.03 | 312,672 | -0.85(-1.15%) |
Jan 27, 2017 | 74.53 | 74.58 | 73.26 | 73.88 | 173,602 | -0.75(-1.01%) |
Jan 26, 2017 | 75.71 | 75.71 | 74.31 | 74.64 | 253,277 | -1.08(-1.43%) |
Jan 25, 2017 | 75.95 | 76.05 | 75.18 | 75.72 | 252,070 | +0.56(+0.74%) |
Jan 24, 2017 | 71.84 | 75.23 | 71.84 | 75.16 | 240,044 | +3.39(+4.73%) |
Jan 23, 2017 | 72.00 | 72.61 | 71.11 | 71.77 | 183,853 | -0.34(-0.48%) |
Jan 20, 2017 | 71.64 | 72.26 | 71.25 | 72.11 | 236,592 | +0.79(+1.11%) |
Jan 19, 2017 | 72.90 | 73.40 | 71.01 | 71.32 | 261,303 | -1.16(-1.59%) |
Jan 18, 2017 | 72.48 | 72.58 | 71.94 | 72.48 | 233,157 | +0.25(+0.35%) |
Jan 17, 2017 | 74.66 | 74.66 | 71.99 | 72.22 | 137,746 | -2.55(-3.41%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.80 | 73.80 | 71.57 | 73.47 | 275,508 | -0.65(-0.88%) |
Jan 11, 2017 | 73.76 | 74.77 | 73.39 | 74.12 | 179,211 | +0.16(+0.21%) |
Jan 10, 2017 | 72.43 | 74.03 | 72.43 | 73.97 | 247,224 | +1.86(+2.58%) |
Jan 09, 2017 | 73.71 | 73.71 | 72.09 | 72.10 | 201,896 | -1.99(-2.69%) |
Jan 06, 2017 | 74.84 | 75.93 | 74.06 | 74.10 | 251,576 | +0.84(+1.14%) |
Jan 05, 2017 | 74.40 | 74.41 | 72.55 | 73.26 | 148,996 | -1.50(-2.01%) |
Jan 04, 2017 | 73.84 | 75.19 | 73.57 | 74.76 | 245,437 | +1.63(+2.23%) |
Jan 03, 2017 | 73.75 | 74.47 | 72.61 | 73.13 | 200,253 | +0.36(+0.50%) |
Dec 30, 2016 | 72.76 | 72.76 | 72.76 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.06 | 73.55 | 72.75 | 73.19 | 83,969 | +0.28(+0.38%) |
Dec 28, 2016 | 74.19 | 74.19 | 72.81 | 72.91 | 94,106 | -1.10(-1.49%) |
Dec 27, 2016 | 73.88 | 74.38 | 73.68 | 74.01 | 116,006 | +0.31(+0.42%) |
Dec 23, 2016 | 73.71 | 73.71 | 73.71 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.80 | 74.98 | 73.44 | 73.88 | 199,641 | -0.96(-1.28%) |
Dec 21, 2016 | 74.75 | 75.44 | 74.29 | 74.84 | 169,605 | -0.04(-0.05%) |
Dec 20, 2016 | 74.85 | 75.33 | 73.92 | 74.88 | 182,179 | +0.52(+0.70%) |
Dec 19, 2016 | 72.49 | 74.37 | 72.34 | 74.36 | 291,067 | +2.05(+2.83%) |
Dec 16, 2016 | 73.35 | 73.94 | 72.29 | 72.31 | 1,186,491 | -0.82(-1.12%) |
Dec 15, 2016 | 73.62 | 74.00 | 72.86 | 73.13 | 385,489 | -0.47(-0.63%) |
Dec 14, 2016 | 75.46 | 75.91 | 73.51 | 73.59 | 381,557 | -2.08(-2.75%) |
Dec 13, 2016 | 77.23 | 77.27 | 74.52 | 75.68 | 602,144 | -1.22(-1.58%) |
Dec 12, 2016 | 76.76 | 77.81 | 76.24 | 76.89 | 338,108 | +0.18(+0.23%) |
Dec 09, 2016 | 77.04 | 77.16 | 76.20 | 76.72 | 281,508 | -0.07(-0.08%) |
Dec 08, 2016 | 76.02 | 77.24 | 75.15 | 76.78 | 475,854 | +0.91(+1.20%) |
Dec 07, 2016 | 74.52 | 76.07 | 73.79 | 75.87 | 213,107 | +1.46(+1.96%) |
Dec 06, 2016 | 74.95 | 74.96 | 73.89 | 74.41 | 298,811 | -0.12(-0.16%) |
Dec 05, 2016 | 73.04 | 74.63 | 72.80 | 74.53 | 297,013 | +2.37(+3.29%) |
Dec 02, 2016 | 72.78 | 72.78 | 72.09 | 72.16 | 257,673 | -0.67(-0.92%) |
Dec 01, 2016 | 74.31 | 75.05 | 72.50 | 72.83 | 434,372 | -1.15(-1.56%) |
Nov 30, 2016 | 74.16 | 74.74 | 73.49 | 73.98 | 357,624 | +0.44(+0.59%) |
Nov 29, 2016 | 73.16 | 73.92 | 72.64 | 73.55 | 162,368 | +0.33(+0.44%) |
Nov 28, 2016 | 73.31 | 73.54 | 72.93 | 73.22 | 185,802 | -0.20(-0.27%) |
Nov 25, 2016 | 73.44 | 73.56 | 73.12 | 73.42 | 108,725 | -0.03(-0.04%) |
Nov 23, 2016 | 73.44 | 73.44 | 73.44 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.91 | 73.99 | 72.58 | 73.46 | 531,480 | -0.13(-0.18%) |
Nov 21, 2016 | 72.83 | 73.63 | 72.65 | 73.59 | 253,530 | +0.98(+1.34%) |
Nov 18, 2016 | 71.60 | 72.64 | 70.82 | 72.62 | 463,297 | +1.04(+1.45%) |
Nov 17, 2016 | 72.05 | 72.15 | 71.20 | 71.58 | 306,686 | -0.14(-0.19%) |
Nov 16, 2016 | 71.85 | 72.14 | 71.52 | 71.72 | 244,670 | -0.44(-0.61%) |
Nov 15, 2016 | 72.32 | 72.38 | 71.03 | 72.15 | 299,978 | -0.37(-0.51%) |
Nov 14, 2016 | 69.64 | 72.55 | 69.54 | 72.52 | 351,605 | +3.80(+5.53%) |
Nov 11, 2016 | 67.84 | 68.87 | 67.65 | 68.72 | 1,017,737 | +1.19(+1.76%) |
Nov 10, 2016 | 66.79 | 70.91 | 66.46 | 67.53 | 1,001,026 | +4.55(+7.22%) |
Nov 09, 2016 | 60.74 | 63.63 | 59.88 | 62.99 | 437,202 | +1.63(+2.65%) |
Nov 08, 2016 | 61.01 | 61.74 | 60.72 | 61.36 | 156,032 | +0.27(+0.44%) |
Nov 07, 2016 | 61.51 | 61.58 | 60.65 | 61.09 | 219,612 | +1.14(+1.91%) |
Nov 04, 2016 | 59.75 | 61.24 | 59.31 | 59.95 | 301,221 | +0.54(+0.91%) |
Nov 03, 2016 | 59.24 | 59.74 | 59.06 | 59.41 | 143,223 | +0.33(+0.57%) |
Nov 02, 2016 | 58.67 | 59.54 | 58.67 | 59.07 | 157,603 | +0.26(+0.44%) |
Nov 01, 2016 | 60.75 | 61.05 | 58.66 | 58.81 | 148,039 | -1.74(-2.87%) |
Oct 31, 2016 | 60.12 | 60.75 | 59.85 | 60.55 | 204,220 | +0.61(+1.02%) |
Oct 28, 2016 | 59.42 | 60.45 | 59.13 | 59.94 | 187,523 | +0.43(+0.72%) |
Oct 27, 2016 | 59.84 | 60.05 | 59.35 | 59.51 | 182,458 | -0.56(-0.93%) |
Oct 26, 2016 | 59.80 | 60.86 | 59.78 | 60.07 | 273,565 | -0.08(-0.14%) |
Oct 25, 2016 | 61.80 | 61.92 | 60.01 | 60.15 | 185,808 | -1.77(-2.85%) |
Oct 24, 2016 | 62.04 | 62.13 | 61.01 | 61.92 | 146,165 | +0.83(+1.35%) |
Oct 21, 2016 | 59.68 | 61.48 | 59.50 | 61.09 | 259,022 | +0.75(+1.25%) |
Oct 20, 2016 | 60.94 | 61.45 | 60.21 | 60.34 | 219,714 | -1.12(-1.82%) |
Oct 19, 2016 | 61.61 | 61.91 | 61.27 | 61.45 | 235,191 | -0.05(-0.08%) |
Oct 18, 2016 | 62.06 | 62.06 | 61.10 | 61.50 | 193,487 | +0.19(+0.30%) |
Oct 17, 2016 | 61.08 | 61.51 | 60.60 | 61.31 | 273,395 | +0.12(+0.20%) |
Oct 14, 2016 | 62.19 | 62.64 | 61.14 | 61.19 | 163,990 | -0.61(-0.99%) |
Oct 13, 2016 | 61.95 | 62.22 | 61.26 | 61.80 | 133,892 | -0.91(-1.45%) |
Oct 12, 2016 | 62.59 | 63.26 | 62.13 | 62.72 | 233,622 | +0.11(+0.18%) |
Oct 11, 2016 | 64.65 | 64.65 | 62.29 | 62.60 | 178,910 | -2.45(-3.77%) |
Oct 10, 2016 | 64.16 | 65.13 | 64.12 | 65.06 | 337,661 | +1.23(+1.92%) |
Oct 07, 2016 | 65.27 | 65.27 | 63.59 | 63.83 | 224,538 | -1.53(-2.35%) |
Oct 06, 2016 | 64.87 | 65.56 | 64.27 | 65.37 | 193,176 | +0.34(+0.53%) |
Oct 05, 2016 | 63.94 | 65.76 | 63.63 | 65.02 | 293,706 | +1.31(+2.06%) |
Oct 04, 2016 | 63.92 | 64.60 | 63.47 | 63.71 | 143,726 | -0.19(-0.29%) |