Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.24 | 74.70 | 73.75 | 74.51 | 2,247,622 | +0.48(+0.64%) |
Sep 28, 2017 | 73.88 | 74.32 | 73.35 | 74.03 | 2,269,988 | +0.17(+0.23%) |
Sep 27, 2017 | 74.31 | 73.86 | 2,729,690 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.16 | 72.39 | 72.87 | 1,971,410 | +0.28(+0.39%) |
Sep 25, 2017 | 72.07 | 72.80 | 71.98 | 72.59 | 2,059,217 | +0.48(+0.66%) |
Sep 22, 2017 | 71.56 | 72.24 | 71.42 | 72.11 | 1,950,589 | +0.32(+0.44%) |
Sep 21, 2017 | 71.78 | 72.30 | 71.19 | 71.80 | 3,067,666 | -0.19(-0.27%) |
Sep 20, 2017 | 71.47 | 72.23 | 70.98 | 71.99 | 3,619,259 | +0.74(+1.04%) |
Sep 19, 2017 | 70.58 | 71.61 | 70.58 | 71.25 | 3,060,777 | +0.62(+0.88%) |
Sep 18, 2017 | 70.57 | 70.88 | 70.13 | 70.63 | 4,279,450 | +0.18(+0.26%) |
Sep 15, 2017 | 69.17 | 70.52 | 69.15 | 70.44 | 5,051,678 | +1.18(+1.70%) |
Sep 14, 2017 | 70.56 | 70.92 | 69.05 | 69.26 | 4,804,811 | -1.33(-1.88%) |
Sep 13, 2017 | 69.91 | 70.92 | 69.70 | 70.59 | 3,960,121 | +0.56(+0.80%) |
Sep 12, 2017 | 69.87 | 70.41 | 69.69 | 70.03 | 2,579,672 | +0.45(+0.65%) |
Sep 11, 2017 | 69.42 | 70.07 | 68.99 | 69.58 | 2,713,856 | +0.75(+1.09%) |
Sep 08, 2017 | 68.16 | 69.14 | 67.75 | 68.83 | 3,347,557 | -0.02(-0.03%) |
Sep 07, 2017 | 69.99 | 70.04 | 68.43 | 68.85 | 4,153,424 | -1.09(-1.56%) |
Sep 06, 2017 | 69.52 | 70.41 | 69.44 | 69.94 | 3,902,247 | +0.71(+1.03%) |
Sep 05, 2017 | 70.09 | 70.19 | 68.89 | 69.23 | 2,941,344 | -1.45(-2.05%) |
Sep 01, 2017 | 70.28 | 71.04 | 70.06 | 70.68 | 2,770,852 | +0.62(+0.88%) |
Aug 31, 2017 | 70.86 | 70.99 | 69.97 | 70.06 | 4,097,518 | -0.42(-0.60%) |
Aug 30, 2017 | 70.18 | 71.07 | 69.99 | 70.49 | 2,381,913 | +0.31(+0.44%) |
Aug 29, 2017 | 70.19 | 70.32 | 69.46 | 70.18 | 3,593,813 | -0.71(-1.01%) |
Aug 28, 2017 | 71.89 | 71.95 | 70.71 | 70.89 | 1,540,919 | -0.83(-1.15%) |
Aug 25, 2017 | 71.95 | 72.49 | 71.67 | 71.72 | 1,368,715 | +0.05(+0.07%) |
Aug 24, 2017 | 71.73 | 72.03 | 71.43 | 71.66 | 1,032,601 | +0.12(+0.17%) |
Aug 23, 2017 | 71.30 | 72.27 | 71.29 | 71.54 | 1,307,598 | -0.13(-0.18%) |
Aug 22, 2017 | 71.91 | 72.23 | 71.10 | 71.67 | 2,134,498 | +0.02(+0.02%) |
Aug 21, 2017 | 71.85 | 71.93 | 71.37 | 71.66 | 1,602,064 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.59 | 71.57 | 71.75 | 2,744,483 | -0.40(-0.56%) |
Aug 17, 2017 | 73.74 | 73.96 | 72.13 | 72.16 | 1,997,445 | -1.61(-2.18%) |
Aug 16, 2017 | 74.57 | 74.81 | 73.57 | 73.77 | 1,355,153 | -0.29(-0.39%) |
Aug 15, 2017 | 74.74 | 74.91 | 73.33 | 74.06 | 2,628,935 | -0.10(-0.13%) |
Aug 14, 2017 | 73.76 | 74.55 | 73.51 | 74.16 | 2,025,641 | +1.28(+1.76%) |
Aug 11, 2017 | 73.37 | 73.46 | 72.45 | 72.87 | 2,260,328 | -0.23(-0.31%) |
Aug 10, 2017 | 74.37 | 74.49 | 73.04 | 73.10 | 2,314,606 | -1.83(-2.44%) |
Aug 09, 2017 | 74.77 | 75.05 | 74.32 | 74.93 | 1,520,095 | -0.33(-0.43%) |
Aug 08, 2017 | 74.83 | 76.89 | 74.83 | 75.26 | 2,264,368 | +0.32(+0.42%) |
Aug 07, 2017 | 74.47 | 75.18 | 74.26 | 74.94 | 1,577,434 | +0.65(+0.88%) |
Aug 04, 2017 | 75.10 | 75.18 | 74.16 | 74.29 | 2,981,610 | -0.16(-0.21%) |
Aug 03, 2017 | 75.08 | 75.36 | 74.36 | 74.45 | 2,846,312 | -0.63(-0.84%) |
Aug 02, 2017 | 75.20 | 75.35 | 74.79 | 75.08 | 3,078,309 | -0.26(-0.35%) |
Aug 01, 2017 | 75.89 | 75.97 | 75.02 | 75.34 | 2,598,695 | -0.15(-0.20%) |
Jul 31, 2017 | 74.83 | 75.90 | 74.60 | 75.49 | 3,348,584 | +1.06(+1.42%) |
Jul 28, 2017 | 74.33 | 74.58 | 73.41 | 74.43 | 3,612,188 | +0.15(+0.20%) |
Jul 27, 2017 | 75.26 | 75.29 | 73.93 | 74.28 | 3,292,559 | -0.80(-1.06%) |
Jul 26, 2017 | 76.37 | 76.40 | 75.00 | 75.08 | 2,858,717 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.26 | 75.91 | 76.29 | 3,730,054 | -0.03(-0.03%) |
Jul 24, 2017 | 76.66 | 76.69 | 75.92 | 76.31 | 4,462,704 | -0.72(-0.93%) |
Jul 21, 2017 | 74.78 | 77.30 | 74.06 | 77.03 | 11,058,602 | +6.07(+8.55%) |
Jul 20, 2017 | 71.14 | 71.38 | 70.11 | 70.96 | 5,669,593 | -0.32(-0.45%) |
Jul 19, 2017 | 71.79 | 71.82 | 70.75 | 71.29 | 3,616,000 | -0.17(-0.23%) |
Jul 18, 2017 | 71.58 | 71.72 | 70.93 | 71.45 | 1,533,187 | -0.53(-0.73%) |
Jul 17, 2017 | 72.19 | 72.35 | 71.73 | 71.98 | 2,194,865 | -0.29(-0.40%) |
Jul 14, 2017 | 71.69 | 72.58 | 71.11 | 72.27 | 2,244,597 | -0.08(-0.11%) |
Jul 13, 2017 | 72.05 | 72.51 | 71.85 | 72.35 | 1,873,764 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.16 | 70.64 | 72.00 | 2,828,316 | +1.02(+1.43%) |
Jul 11, 2017 | 71.90 | 71.97 | 70.78 | 70.99 | 3,132,846 | -0.88(-1.23%) |
Jul 10, 2017 | 72.16 | 72.25 | 71.79 | 71.87 | 2,725,656 | -0.39(-0.55%) |
Jul 07, 2017 | 72.41 | 72.42 | 71.76 | 72.27 | 1,866,885 | +0.34(+0.47%) |
Jul 06, 2017 | 72.11 | 72.65 | 71.78 | 71.93 | 4,015,855 | -0.52(-0.71%) |
Jul 05, 2017 | 73.05 | 73.41 | 71.93 | 72.44 | 3,291,745 | -0.75(-1.03%) |
Jul 03, 2017 | 73.07 | 74.00 | 72.90 | 73.20 | 1,779,037 | +0.82(+1.14%) |
Jun 30, 2017 | 71.85 | 72.86 | 71.47 | 72.37 | 3,390,042 | +1.01(+1.41%) |
Jun 29, 2017 | 71.61 | 72.71 | 70.49 | 71.36 | 6,942,842 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.16 | 71.88 | 72.69 | 4,325,827 | +1.40(+1.97%) |
Jun 27, 2017 | 70.82 | 72.04 | 70.74 | 71.29 | 2,335,347 | +0.69(+0.98%) |
Jun 26, 2017 | 69.98 | 70.81 | 69.74 | 70.59 | 2,453,403 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.76 | 69.53 | 69.66 | 3,611,887 | -0.76(-1.08%) |
Jun 22, 2017 | 70.72 | 70.80 | 70.14 | 70.42 | 2,558,366 | -0.43(-0.61%) |
Jun 21, 2017 | 71.22 | 71.22 | 70.68 | 70.85 | 2,970,789 | -0.30(-0.42%) |
Jun 20, 2017 | 71.51 | 71.61 | 71.03 | 71.15 | 3,077,489 | -0.45(-0.62%) |
Jun 19, 2017 | 71.59 | 71.79 | 71.21 | 71.59 | 3,689,899 | +0.37(+0.52%) |
Jun 16, 2017 | 71.36 | 71.52 | 70.89 | 71.22 | 3,728,893 | -0.03(-0.05%) |
Jun 15, 2017 | 69.74 | 71.44 | 69.63 | 71.26 | 4,419,483 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.25 | 68.73 | 70.16 | 3,263,737 | -0.42(-0.60%) |
Jun 13, 2017 | 70.52 | 70.88 | 69.95 | 70.58 | 3,071,861 | +0.35(+0.50%) |
Jun 12, 2017 | 70.21 | 70.92 | 69.74 | 70.23 | 3,011,764 | +0.09(+0.12%) |
Jun 09, 2017 | 70.14 | 70.45 | 69.47 | 70.14 | 3,977,585 | +0.57(+0.82%) |
Jun 08, 2017 | 70.22 | 69.02 | 69.57 | 2,658,376 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.78 | 69.66 | 68.51 | 69.11 | 2,788,390 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.70 | 67.54 | 68.56 | 2,862,304 | -0.05(-0.08%) |
Jun 05, 2017 | 68.37 | 69.05 | 68.13 | 68.61 | 2,303,377 | +0.25(+0.37%) |
Jun 02, 2017 | 67.82 | 68.62 | 67.37 | 68.36 | 2,887,582 | +0.11(+0.15%) |
Jun 01, 2017 | 67.85 | 68.30 | 67.28 | 68.26 | 3,765,772 | +0.88(+1.30%) |
May 31, 2017 | 68.67 | 68.67 | 66.62 | 67.38 | 4,877,323 | -1.19(-1.74%) |
May 30, 2017 | 69.55 | 69.72 | 68.53 | 68.57 | 2,696,079 | -1.32(-1.89%) |
May 26, 2017 | 69.64 | 70.17 | 69.27 | 69.89 | 2,700,522 | +0.25(+0.35%) |
May 25, 2017 | 69.99 | 70.52 | 69.36 | 69.65 | 2,422,952 | -0.36(-0.51%) |
May 24, 2017 | 70.38 | 70.38 | 69.86 | 70.01 | 1,808,262 | -0.37(-0.52%) |
May 23, 2017 | 69.81 | 70.67 | 69.30 | 70.38 | 2,277,613 | +0.62(+0.89%) |
May 22, 2017 | 70.72 | 70.89 | 69.45 | 69.75 | 2,745,289 | -0.56(-0.80%) |
May 19, 2017 | 69.70 | 71.04 | 69.42 | 70.31 | 3,192,238 | +0.88(+1.26%) |
May 18, 2017 | 68.73 | 70.20 | 68.62 | 69.44 | 6,766,320 | +0.70(+1.02%) |
May 17, 2017 | 70.68 | 69.94 | 68.47 | 68.74 | 3,595,524 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.32 | 70.57 | 70.68 | 2,266,299 | -0.40(-0.57%) |
May 15, 2017 | 70.09 | 71.44 | 70.09 | 71.08 | 2,925,340 | +1.53(+2.20%) |
May 12, 2017 | 69.93 | 70.39 | 68.93 | 69.55 | 4,513,031 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.20 | 69.78 | 70.22 | 4,305,608 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.86 | 71.07 | 71.19 | 3,248,570 | -0.57(-0.79%) |
May 09, 2017 | 71.65 | 72.18 | 71.32 | 71.76 | 3,196,208 | +0.17(+0.24%) |
May 08, 2017 | 71.77 | 71.83 | 71.34 | 71.58 | 2,020,023 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.34 | 71.48 | 71.71 | 2,669,067 | -0.19(-0.27%) |
May 04, 2017 | 72.37 | 72.53 | 71.63 | 71.90 | 3,643,793 | +0.00(+0.00%) |
May 03, 2017 | 71.55 | 72.19 | 71.29 | 71.90 | 2,818,236 | +0.03(+0.04%) |
May 02, 2017 | 71.11 | 71.89 | 70.58 | 71.88 | 3,494,574 | +0.78(+1.09%) |
May 01, 2017 | 70.75 | 71.47 | 70.40 | 71.10 | 4,078,675 | +1.04(+1.48%) |
Apr 28, 2017 | 70.98 | 71.63 | 69.66 | 70.07 | 7,059,694 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.89 | 71.70 | 71.75 | 4,143,281 | -0.65(-0.90%) |
Apr 26, 2017 | 71.48 | 73.45 | 71.47 | 72.40 | 8,535,632 | -2.20(-2.94%) |
Apr 25, 2017 | 74.42 | 74.99 | 74.28 | 74.60 | 3,991,863 | +0.78(+1.06%) |
Apr 24, 2017 | 73.77 | 74.14 | 73.34 | 73.81 | 3,324,235 | +1.75(+2.43%) |
Apr 21, 2017 | 72.91 | 73.19 | 72.04 | 72.06 | 2,896,550 | -0.92(-1.25%) |
Apr 20, 2017 | 71.77 | 73.26 | 71.77 | 72.98 | 3,378,937 | +1.58(+2.21%) |
Apr 19, 2017 | 71.85 | 72.28 | 71.11 | 71.40 | 2,475,487 | +0.01(+0.01%) |
Apr 18, 2017 | 71.96 | 72.54 | 70.75 | 71.39 | 3,578,626 | -0.96(-1.33%) |
Apr 17, 2017 | 70.24 | 72.38 | 69.78 | 72.35 | 4,312,865 | +1.73(+2.44%) |
Apr 13, 2017 | 71.52 | 72.31 | 70.52 | 70.62 | 3,900,642 | -1.22(-1.70%) |
Apr 12, 2017 | 72.04 | 72.50 | 71.50 | 71.84 | 2,658,224 | -0.58(-0.81%) |
Apr 11, 2017 | 71.83 | 72.44 | 71.15 | 72.43 | 2,697,321 | +0.28(+0.39%) |
Apr 10, 2017 | 72.83 | 73.06 | 71.94 | 72.15 | 2,825,985 | -0.67(-0.92%) |
Apr 07, 2017 | 72.57 | 73.51 | 72.17 | 72.82 | 3,174,730 | -0.60(-0.82%) |
Apr 06, 2017 | 73.16 | 73.87 | 71.96 | 73.42 | 5,023,598 | +0.09(+0.12%) |
Apr 05, 2017 | 75.47 | 75.50 | 73.20 | 73.33 | 2,849,316 | -0.98(-1.33%) |
Apr 04, 2017 | 74.42 | 74.88 | 74.20 | 74.32 | 2,111,206 | -0.47(-0.63%) |
Apr 03, 2017 | 75.73 | 75.76 | 73.80 | 74.79 | 3,623,791 | -0.75(-0.99%) |
Mar 31, 2017 | 75.55 | 76.05 | 75.21 | 75.54 | 3,053,787 | -0.42(-0.55%) |
Mar 30, 2017 | 73.94 | 76.06 | 73.67 | 75.96 | 4,682,539 | +2.14(+2.91%) |
Mar 29, 2017 | 74.00 | 74.26 | 73.25 | 73.81 | 2,854,755 | +0.44(+0.61%) |
Mar 28, 2017 | 71.49 | 73.77 | 71.39 | 73.37 | 4,347,093 | +1.78(+2.48%) |
Mar 27, 2017 | 71.42 | 72.24 | 70.88 | 71.59 | 4,912,488 | -1.46(-1.99%) |
Mar 24, 2017 | 73.21 | 73.68 | 72.51 | 73.05 | 2,255,490 | +0.02(+0.02%) |
Mar 23, 2017 | 72.87 | 74.14 | 72.55 | 73.03 | 3,064,481 | +0.09(+0.12%) |
Mar 22, 2017 | 72.42 | 73.60 | 71.61 | 72.94 | 3,594,973 | +0.03(+0.04%) |
Mar 21, 2017 | 75.92 | 75.92 | 72.65 | 72.92 | 5,230,184 | -2.73(-3.61%) |
Mar 20, 2017 | 76.80 | 76.91 | 75.47 | 75.64 | 3,214,458 | -1.26(-1.64%) |
Mar 17, 2017 | 78.83 | 79.06 | 76.72 | 76.91 | 3,887,072 | -1.73(-2.19%) |
Mar 16, 2017 | 78.78 | 79.40 | 78.42 | 78.63 | 2,044,175 | +0.25(+0.32%) |
Mar 15, 2017 | 79.33 | 80.16 | 77.69 | 78.38 | 3,646,956 | -1.60(-1.99%) |
Mar 14, 2017 | 79.64 | 80.00 | 79.13 | 79.98 | 1,985,622 | -0.03(-0.04%) |
Mar 13, 2017 | 80.37 | 80.53 | 79.89 | 80.01 | 2,099,671 | -0.35(-0.43%) |
Mar 10, 2017 | 80.91 | 81.07 | 79.82 | 80.36 | 1,886,338 | +0.07(+0.09%) |
Mar 09, 2017 | 80.87 | 81.37 | 80.06 | 80.29 | 1,896,961 | -0.25(-0.31%) |
Mar 08, 2017 | 81.95 | 82.31 | 80.44 | 80.54 | 2,327,195 | -0.37(-0.45%) |
Mar 07, 2017 | 81.13 | 81.36 | 80.62 | 80.91 | 1,882,962 | -0.16(-0.19%) |
Mar 06, 2017 | 81.50 | 81.66 | 80.94 | 81.07 | 2,221,882 | -0.82(-1.00%) |
Mar 03, 2017 | 82.10 | 82.50 | 81.35 | 81.89 | 2,915,837 | -0.34(-0.41%) |
Mar 02, 2017 | 83.86 | 83.96 | 82.18 | 82.23 | 1,865,236 | -1.56(-1.86%) |
Mar 01, 2017 | 82.81 | 84.48 | 82.72 | 83.79 | 3,886,704 | +1.97(+2.41%) |
Feb 28, 2017 | 81.10 | 81.88 | 81.06 | 81.82 | 3,582,016 | +0.17(+0.21%) |
Feb 27, 2017 | 80.53 | 81.69 | 80.25 | 81.64 | 1,985,099 | +0.92(+1.13%) |
Feb 24, 2017 | 80.66 | 80.89 | 79.99 | 80.73 | 2,583,873 | -0.70(-0.86%) |
Feb 23, 2017 | 81.28 | 81.52 | 80.97 | 81.42 | 2,456,384 | +0.45(+0.56%) |
Feb 22, 2017 | 80.56 | 81.27 | 80.27 | 80.97 | 2,089,511 | +0.03(+0.04%) |
Feb 21, 2017 | 79.93 | 81.56 | 79.85 | 80.94 | 4,388,358 | +0.91(+1.13%) |
Feb 17, 2017 | 80.03 | 80.03 | 80.03 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.31 | 79.54 | 78.29 | 78.90 | 2,066,185 | -0.37(-0.46%) |
Feb 15, 2017 | 78.88 | 79.64 | 78.11 | 79.26 | 2,635,966 | +0.65(+0.83%) |
Feb 14, 2017 | 77.59 | 78.89 | 77.32 | 78.61 | 2,464,468 | +1.00(+1.29%) |
Feb 13, 2017 | 77.38 | 78.08 | 77.33 | 77.61 | 2,054,978 | +0.55(+0.71%) |
Feb 10, 2017 | 77.48 | 77.48 | 76.79 | 77.06 | 1,855,429 | -0.12(-0.16%) |
Feb 09, 2017 | 75.96 | 77.32 | 75.93 | 77.18 | 2,075,596 | +1.22(+1.61%) |
Feb 08, 2017 | 76.01 | 76.28 | 75.53 | 75.96 | 2,365,536 | -0.49(-0.65%) |
Feb 07, 2017 | 76.44 | 76.72 | 75.66 | 76.45 | 4,049,869 | +0.43(+0.56%) |
Feb 06, 2017 | 75.79 | 76.70 | 75.65 | 76.03 | 1,648,731 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.43 | 75.19 | 76.29 | 3,332,076 | +1.37(+1.83%) |
Feb 02, 2017 | 75.26 | 75.49 | 74.48 | 74.92 | 2,475,134 | -1.02(-1.34%) |
Feb 01, 2017 | 76.44 | 77.18 | 75.69 | 75.93 | 2,607,683 | +0.10(+0.14%) |
Jan 31, 2017 | 76.60 | 76.93 | 75.21 | 75.83 | 3,319,610 | -1.23(-1.60%) |
Jan 30, 2017 | 77.35 | 77.35 | 75.86 | 77.06 | 4,080,464 | -0.30(-0.38%) |
Jan 27, 2017 | 78.06 | 78.09 | 77.16 | 77.35 | 2,529,883 | -0.49(-0.62%) |
Jan 26, 2017 | 76.79 | 77.85 | 76.20 | 77.84 | 3,462,912 | +1.15(+1.50%) |
Jan 25, 2017 | 76.21 | 77.08 | 75.59 | 76.69 | 6,112,853 | -0.30(-0.39%) |
Jan 24, 2017 | 75.94 | 77.35 | 75.48 | 76.99 | 3,122,337 | +1.61(+2.14%) |
Jan 23, 2017 | 75.53 | 76.17 | 75.06 | 75.38 | 3,251,161 | -0.41(-0.54%) |
Jan 20, 2017 | 75.25 | 76.36 | 75.22 | 75.78 | 1,941,410 | +0.54(+0.71%) |
Jan 19, 2017 | 75.81 | 76.00 | 74.92 | 75.25 | 1,955,437 | -0.49(-0.64%) |
Jan 18, 2017 | 75.44 | 75.77 | 74.42 | 75.73 | 1,966,546 | +0.79(+1.05%) |
Jan 17, 2017 | 76.53 | 76.53 | 74.67 | 74.94 | 2,524,396 | -2.15(-2.79%) |
Jan 13, 2017 | 77.09 | 77.09 | 77.09 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.98 | 77.09 | 75.30 | 76.26 | 2,379,746 | -1.08(-1.40%) |
Jan 11, 2017 | 77.22 | 77.44 | 76.37 | 77.35 | 2,172,491 | +0.14(+0.18%) |
Jan 10, 2017 | 76.19 | 77.55 | 75.87 | 77.21 | 3,620,173 | +1.34(+1.76%) |
Jan 09, 2017 | 76.55 | 76.70 | 75.84 | 75.87 | 2,446,459 | -1.01(-1.31%) |
Jan 06, 2017 | 77.03 | 77.38 | 76.44 | 76.88 | 2,070,345 | +0.19(+0.25%) |
Jan 05, 2017 | 77.95 | 78.03 | 76.01 | 76.69 | 2,563,054 | -1.67(-2.13%) |
Jan 04, 2017 | 77.34 | 78.76 | 77.34 | 78.35 | 3,032,070 | +1.24(+1.61%) |
Jan 03, 2017 | 76.83 | 77.75 | 76.17 | 77.11 | 3,965,960 | +1.41(+1.87%) |
Dec 30, 2016 | 75.70 | 75.70 | 75.70 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.72 | 76.84 | 75.45 | 75.58 | 2,423,225 | -0.94(-1.22%) |
Dec 28, 2016 | 78.08 | 78.08 | 76.22 | 76.52 | 2,572,115 | -1.36(-1.75%) |
Dec 27, 2016 | 78.29 | 78.29 | 77.79 | 77.88 | 2,334,968 | +0.07(+0.09%) |
Dec 23, 2016 | 77.81 | 77.81 | 77.81 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.03 | 78.12 | 76.90 | 77.39 | 3,020,400 | -1.08(-1.38%) |
Dec 21, 2016 | 78.78 | 78.88 | 78.21 | 78.47 | 2,835,760 | -0.16(-0.20%) |
Dec 20, 2016 | 78.53 | 78.82 | 78.09 | 78.63 | 2,381,560 | +0.50(+0.64%) |
Dec 19, 2016 | 78.06 | 78.26 | 77.33 | 78.13 | 3,754,887 | +0.32(+0.41%) |
Dec 16, 2016 | 78.67 | 78.67 | 77.27 | 77.81 | 10,799,170 | -0.60(-0.76%) |
Dec 15, 2016 | 77.72 | 79.52 | 77.26 | 78.40 | 4,133,052 | +1.22(+1.59%) |
Dec 14, 2016 | 77.05 | 78.20 | 76.43 | 77.18 | 4,145,215 | -0.43(-0.56%) |
Dec 13, 2016 | 77.87 | 78.16 | 76.63 | 77.62 | 3,313,893 | +0.03(+0.03%) |
Dec 12, 2016 | 78.22 | 79.03 | 77.33 | 77.59 | 3,904,441 | -0.89(-1.14%) |
Dec 09, 2016 | 78.62 | 78.64 | 77.53 | 78.48 | 3,950,865 | -0.14(-0.18%) |
Dec 08, 2016 | 78.02 | 79.29 | 77.29 | 78.62 | 3,665,802 | +0.89(+1.15%) |
Dec 07, 2016 | 76.01 | 77.91 | 75.71 | 77.73 | 3,356,365 | +1.51(+1.98%) |
Dec 06, 2016 | 75.49 | 76.25 | 74.36 | 76.22 | 3,927,058 | +0.98(+1.30%) |
Dec 05, 2016 | 75.04 | 75.79 | 74.96 | 75.24 | 4,906,337 | +0.62(+0.83%) |
Dec 02, 2016 | 75.03 | 75.16 | 73.91 | 74.62 | 5,862,492 | -0.53(-0.70%) |
Dec 01, 2016 | 73.28 | 75.29 | 73.03 | 75.15 | 6,081,500 | +2.23(+3.06%) |
Nov 30, 2016 | 72.71 | 73.35 | 72.30 | 72.92 | 4,380,284 | +1.25(+1.74%) |
Nov 29, 2016 | 72.38 | 72.50 | 71.54 | 71.67 | 2,584,711 | -0.56(-0.77%) |
Nov 28, 2016 | 72.81 | 73.36 | 72.10 | 72.23 | 3,892,961 | -1.15(-1.57%) |
Nov 25, 2016 | 73.11 | 73.58 | 72.83 | 73.38 | 1,823,989 | -0.04(-0.06%) |
Nov 23, 2016 | 73.42 | 73.42 | 73.42 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.37 | 72.78 | 71.52 | 71.66 | 4,383,577 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.32 | 71.21 | 72.20 | 3,591,228 | +1.04(+1.46%) |
Nov 18, 2016 | 70.62 | 71.49 | 70.34 | 71.16 | 2,658,141 | +0.39(+0.55%) |
Nov 17, 2016 | 69.63 | 70.77 | 68.83 | 70.77 | 3,541,603 | +1.16(+1.67%) |
Nov 16, 2016 | 69.74 | 70.28 | 68.93 | 69.61 | 4,276,446 | -1.67(-2.35%) |
Nov 15, 2016 | 71.39 | 71.75 | 69.30 | 71.28 | 7,193,155 | -1.40(-1.92%) |
Nov 14, 2016 | 70.27 | 72.73 | 70.24 | 72.68 | 6,346,288 | +2.40(+3.42%) |
Nov 11, 2016 | 68.33 | 70.50 | 68.31 | 70.27 | 5,318,509 | +1.53(+2.22%) |
Nov 10, 2016 | 66.53 | 69.15 | 66.53 | 68.75 | 8,420,125 | +2.54(+3.84%) |
Nov 09, 2016 | 63.91 | 66.52 | 63.56 | 66.20 | 15,278,356 | +3.35(+5.33%) |
Nov 08, 2016 | 63.76 | 63.76 | 62.39 | 62.86 | 7,669,168 | -1.73(-2.67%) |
Nov 07, 2016 | 64.10 | 64.72 | 64.10 | 64.58 | 4,781,941 | +1.50(+2.38%) |
Nov 04, 2016 | 62.48 | 63.59 | 62.05 | 63.08 | 4,225,952 | +0.67(+1.08%) |
Nov 03, 2016 | 62.82 | 63.22 | 62.26 | 62.41 | 6,551,276 | -0.25(-0.40%) |
Nov 02, 2016 | 63.06 | 63.29 | 62.30 | 62.66 | 4,672,727 | -0.53(-0.85%) |
Nov 01, 2016 | 64.23 | 64.30 | 62.49 | 63.19 | 4,597,526 | -0.70(-1.09%) |
Oct 31, 2016 | 64.83 | 64.84 | 63.72 | 63.89 | 4,020,572 | -0.51(-0.79%) |
Oct 28, 2016 | 64.60 | 64.80 | 63.81 | 64.40 | 4,380,958 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.46 | 64.12 | 64.55 | 3,121,132 | -0.54(-0.84%) |
Oct 26, 2016 | 63.41 | 65.72 | 62.95 | 65.09 | 5,483,984 | +0.03(+0.05%) |
Oct 25, 2016 | 64.97 | 65.39 | 64.73 | 65.06 | 5,089,462 | -0.01(-0.01%) |
Oct 24, 2016 | 65.08 | 65.35 | 64.92 | 65.06 | 3,601,211 | +0.44(+0.68%) |
Oct 21, 2016 | 63.70 | 64.81 | 63.60 | 64.62 | 4,574,463 | +0.33(+0.51%) |
Oct 20, 2016 | 63.65 | 64.93 | 63.30 | 64.30 | 5,218,051 | +0.77(+1.21%) |
Oct 19, 2016 | 62.22 | 63.64 | 62.18 | 63.53 | 3,879,293 | +1.41(+2.26%) |
Oct 18, 2016 | 62.69 | 62.76 | 61.84 | 62.12 | 3,616,724 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.44 | 61.91 | 61.94 | 4,519,391 | +0.22(+0.35%) |
Oct 14, 2016 | 61.88 | 62.30 | 61.47 | 61.73 | 3,328,860 | +0.40(+0.65%) |
Oct 13, 2016 | 61.56 | 61.86 | 60.84 | 61.33 | 5,590,724 | -0.85(-1.37%) |
Oct 12, 2016 | 61.96 | 62.50 | 61.91 | 62.18 | 2,586,551 | -0.09(-0.14%) |
Oct 11, 2016 | 63.21 | 63.37 | 62.00 | 62.27 | 2,612,899 | -1.01(-1.60%) |
Oct 10, 2016 | 63.51 | 63.76 | 63.20 | 63.28 | 2,039,740 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.61 | 62.73 | 63.04 | 3,123,206 | +0.01(+0.01%) |
Oct 06, 2016 | 63.54 | 63.64 | 62.47 | 63.03 | 3,780,636 | -0.57(-0.90%) |
Oct 05, 2016 | 63.00 | 63.92 | 63.00 | 63.60 | 3,622,731 | +0.81(+1.29%) |
Oct 04, 2016 | 62.53 | 63.19 | 62.36 | 62.79 | 4,749,430 | +0.54(+0.87%) |