Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.24 | 79.62 | 78.94 | 79.44 | 1,408,131 | +0.41(+0.52%) |
Aug 30, 2017 | 78.41 | 79.08 | 77.99 | 79.02 | 635,060 | +0.65(+0.83%) |
Aug 29, 2017 | 78.33 | 78.61 | 78.03 | 78.37 | 977,487 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.70 | 805,285 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.32 | 968,176 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,209 | +0.27(+0.35%) |
Aug 23, 2017 | 77.67 | 78.84 | 76.76 | 77.71 | 3,935,060 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.88 | 77.55 | 77.89 | 1,415,285 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.24 | 78.61 | 1,560,653 | -0.15(-0.19%) |
Aug 18, 2017 | 78.42 | 79.74 | 77.84 | 78.76 | 1,314,876 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.70 | 78.50 | 78.54 | 1,433,232 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.89 | 77.92 | 79.50 | 1,717,989 | +0.24(+0.31%) |
Aug 15, 2017 | 79.98 | 80.11 | 79.24 | 79.26 | 993,836 | -0.61(-0.77%) |
Aug 14, 2017 | 79.43 | 80.08 | 79.33 | 79.87 | 758,090 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.62 | 78.39 | 78.86 | 894,131 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.40 | 78.42 | 999,510 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.81 | 79.06 | 79.79 | 858,639 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.60 | 79.85 | 1,097,123 | -0.56(-0.70%) |
Aug 07, 2017 | 81.45 | 81.45 | 79.90 | 80.41 | 1,449,873 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.80 | 81.46 | 2,313,512 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.35 | 81.32 | 81.49 | 1,078,173 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.52 | 717,129 | -1.37(-1.65%) |
Aug 01, 2017 | 82.08 | 83.09 | 81.94 | 82.89 | 805,626 | +1.14(+1.40%) |
Jul 31, 2017 | 82.23 | 82.44 | 80.90 | 81.74 | 1,116,681 | -0.30(-0.36%) |
Jul 28, 2017 | 82.92 | 83.54 | 82.03 | 82.04 | 1,126,433 | -1.08(-1.30%) |
Jul 27, 2017 | 82.92 | 83.22 | 82.37 | 83.12 | 812,633 | +0.33(+0.40%) |
Jul 26, 2017 | 82.49 | 83.10 | 82.24 | 82.79 | 761,895 | +0.41(+0.49%) |
Jul 25, 2017 | 81.93 | 82.48 | 81.72 | 82.38 | 742,613 | +0.65(+0.79%) |
Jul 24, 2017 | 81.59 | 82.10 | 81.27 | 81.73 | 612,966 | +0.14(+0.17%) |
Jul 21, 2017 | 81.12 | 82.41 | 80.81 | 81.60 | 1,199,717 | +0.50(+0.62%) |
Jul 20, 2017 | 80.93 | 81.12 | 80.45 | 81.09 | 589,629 | +0.16(+0.20%) |
Jul 19, 2017 | 80.06 | 81.13 | 79.80 | 80.93 | 805,847 | +1.20(+1.50%) |
Jul 18, 2017 | 79.41 | 79.75 | 78.88 | 79.73 | 599,458 | +0.15(+0.19%) |
Jul 17, 2017 | 79.72 | 79.82 | 79.38 | 79.58 | 493,324 | -0.30(-0.37%) |
Jul 14, 2017 | 79.54 | 79.91 | 79.12 | 79.88 | 511,367 | +0.25(+0.32%) |
Jul 13, 2017 | 79.85 | 80.15 | 79.38 | 79.62 | 758,331 | -0.29(-0.36%) |
Jul 12, 2017 | 79.51 | 80.04 | 79.25 | 79.91 | 645,123 | +0.90(+1.14%) |
Jul 11, 2017 | 78.77 | 79.13 | 78.14 | 79.01 | 532,405 | +0.38(+0.48%) |
Jul 10, 2017 | 78.28 | 78.97 | 78.28 | 78.63 | 608,540 | -0.07(-0.09%) |
Jul 07, 2017 | 77.84 | 78.97 | 77.79 | 78.71 | 684,890 | +1.22(+1.57%) |
Jul 06, 2017 | 78.16 | 78.16 | 77.16 | 77.49 | 954,768 | -0.78(-1.00%) |
Jul 05, 2017 | 78.27 | 78.62 | 77.90 | 78.27 | 904,326 | +0.14(+0.17%) |
Jul 03, 2017 | 78.42 | 78.67 | 78.13 | 78.14 | 523,942 | -0.05(-0.07%) |
Jun 30, 2017 | 78.43 | 78.93 | 78.14 | 78.19 | 1,363,642 | -0.05(-0.07%) |
Jun 29, 2017 | 79.41 | 79.60 | 77.70 | 78.25 | 1,594,285 | -1.20(-1.51%) |
Jun 28, 2017 | 79.47 | 79.93 | 79.16 | 79.44 | 1,229,468 | +0.37(+0.47%) |
Jun 27, 2017 | 79.83 | 80.04 | 79.08 | 79.08 | 878,628 | -0.63(-0.79%) |
Jun 26, 2017 | 80.00 | 80.36 | 79.68 | 79.71 | 841,311 | -0.20(-0.25%) |
Jun 23, 2017 | 78.80 | 80.01 | 78.51 | 79.90 | 1,820,881 | +1.15(+1.47%) |
Jun 22, 2017 | 77.75 | 79.06 | 77.48 | 78.75 | 1,152,876 | +1.01(+1.30%) |
Jun 21, 2017 | 77.59 | 77.86 | 77.36 | 77.74 | 1,220,489 | +0.45(+0.58%) |
Jun 20, 2017 | 77.52 | 77.55 | 76.99 | 77.29 | 810,692 | -0.41(-0.53%) |
Jun 19, 2017 | 76.67 | 77.80 | 76.55 | 77.70 | 868,587 | +1.33(+1.75%) |
Jun 16, 2017 | 76.32 | 76.55 | 75.99 | 76.37 | 1,300,431 | +0.24(+0.32%) |
Jun 15, 2017 | 75.98 | 76.32 | 75.60 | 76.13 | 1,101,964 | -0.38(-0.49%) |
Jun 14, 2017 | 77.55 | 77.55 | 76.17 | 76.51 | 971,508 | -1.05(-1.36%) |
Jun 13, 2017 | 77.80 | 78.33 | 77.20 | 77.56 | 1,331,196 | +0.36(+0.47%) |
Jun 12, 2017 | 76.87 | 77.29 | 76.29 | 77.20 | 1,827,338 | -0.05(-0.07%) |
Jun 09, 2017 | 77.77 | 78.69 | 76.55 | 77.25 | 1,309,243 | -0.43(-0.55%) |
Jun 08, 2017 | 77.76 | 76.39 | 77.68 | 930,516 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.70 | 78.87 | 76.81 | 77.26 | 1,284,653 | -1.15(-1.46%) |
Jun 06, 2017 | 78.19 | 78.86 | 77.57 | 78.41 | 1,117,480 | +0.13(+0.17%) |
Jun 05, 2017 | 77.63 | 78.40 | 77.44 | 78.28 | 1,201,720 | +0.62(+0.80%) |
Jun 02, 2017 | 76.72 | 77.81 | 76.38 | 77.66 | 1,471,424 | +0.88(+1.14%) |
Jun 01, 2017 | 75.26 | 76.79 | 74.85 | 76.78 | 1,662,870 | +1.86(+2.48%) |
May 31, 2017 | 74.30 | 74.95 | 73.90 | 74.92 | 2,333,981 | +0.66(+0.89%) |
May 30, 2017 | 74.24 | 75.25 | 73.73 | 74.26 | 1,469,156 | +0.87(+1.19%) |
May 26, 2017 | 73.77 | 74.16 | 73.22 | 73.39 | 1,063,081 | -0.37(-0.50%) |
May 25, 2017 | 74.12 | 74.61 | 73.42 | 73.76 | 1,501,579 | +0.04(+0.06%) |
May 24, 2017 | 73.56 | 73.83 | 73.15 | 73.71 | 1,058,787 | +0.10(+0.13%) |
May 23, 2017 | 74.35 | 74.35 | 73.32 | 73.61 | 1,093,564 | -0.74(-0.99%) |
May 22, 2017 | 73.47 | 74.53 | 73.18 | 74.35 | 1,646,136 | +1.88(+2.60%) |
May 19, 2017 | 72.66 | 72.80 | 71.39 | 72.47 | 1,753,360 | +0.00(+0.00%) |
May 18, 2017 | 72.82 | 73.25 | 72.33 | 72.47 | 1,453,357 | -0.91(-1.25%) |
May 17, 2017 | 75.04 | 74.64 | 73.14 | 73.38 | 1,480,150 | -1.66(-2.21%) |
May 16, 2017 | 75.66 | 75.95 | 74.95 | 75.04 | 1,266,693 | -0.70(-0.92%) |
May 15, 2017 | 75.76 | 76.20 | 75.60 | 75.74 | 657,131 | +0.24(+0.32%) |
May 12, 2017 | 76.25 | 76.45 | 75.48 | 75.50 | 733,686 | -1.03(-1.35%) |
May 11, 2017 | 76.51 | 77.97 | 75.78 | 76.53 | 1,035,774 | -0.37(-0.48%) |
May 10, 2017 | 75.87 | 76.90 | 75.34 | 76.90 | 1,401,320 | +0.90(+1.18%) |
May 09, 2017 | 74.95 | 76.02 | 74.84 | 76.00 | 1,227,421 | +1.06(+1.41%) |
May 08, 2017 | 75.58 | 75.82 | 74.51 | 74.94 | 1,981,965 | -0.76(-1.01%) |
May 05, 2017 | 78.38 | 78.62 | 74.95 | 75.70 | 2,427,882 | -1.49(-1.93%) |
May 04, 2017 | 77.39 | 77.81 | 76.56 | 77.19 | 1,013,194 | -0.24(-0.31%) |
May 03, 2017 | 76.78 | 77.44 | 76.78 | 77.43 | 755,461 | +0.40(+0.52%) |
May 02, 2017 | 77.34 | 77.51 | 76.56 | 77.03 | 921,091 | -0.22(-0.28%) |
May 01, 2017 | 77.34 | 77.67 | 76.99 | 77.24 | 820,148 | +0.17(+0.22%) |
Apr 28, 2017 | 77.20 | 77.25 | 76.48 | 77.07 | 1,212,588 | -0.09(-0.12%) |
Apr 27, 2017 | 76.63 | 77.29 | 76.57 | 77.16 | 584,545 | +0.62(+0.81%) |
Apr 26, 2017 | 76.62 | 77.08 | 76.47 | 76.55 | 645,441 | -0.01(-0.01%) |
Apr 25, 2017 | 76.00 | 76.78 | 76.00 | 76.55 | 841,271 | +0.60(+0.79%) |
Apr 24, 2017 | 76.00 | 76.18 | 75.60 | 75.95 | 600,578 | +0.90(+1.19%) |
Apr 21, 2017 | 75.33 | 75.38 | 74.94 | 75.06 | 850,114 | -0.34(-0.45%) |
Apr 20, 2017 | 75.02 | 75.53 | 74.76 | 75.40 | 711,915 | +0.65(+0.88%) |
Apr 19, 2017 | 74.17 | 74.84 | 74.17 | 74.74 | 795,270 | +0.65(+0.88%) |
Apr 18, 2017 | 74.28 | 74.57 | 73.95 | 74.09 | 709,833 | -0.39(-0.53%) |
Apr 17, 2017 | 73.99 | 74.54 | 73.92 | 74.48 | 665,681 | +0.66(+0.90%) |
Apr 13, 2017 | 74.41 | 74.55 | 73.78 | 73.82 | 922,396 | -0.45(-0.60%) |
Apr 12, 2017 | 74.77 | 74.83 | 73.95 | 74.27 | 840,518 | -0.55(-0.73%) |
Apr 11, 2017 | 75.02 | 75.02 | 74.46 | 74.82 | 894,304 | -0.23(-0.31%) |
Apr 10, 2017 | 75.60 | 75.65 | 75.01 | 75.05 | 619,494 | -0.48(-0.64%) |
Apr 07, 2017 | 75.46 | 75.83 | 75.03 | 75.53 | 1,181,392 | +0.04(+0.06%) |
Apr 06, 2017 | 75.22 | 75.99 | 74.75 | 75.49 | 742,461 | +0.33(+0.44%) |
Apr 05, 2017 | 76.01 | 76.38 | 75.02 | 75.16 | 1,140,300 | -0.62(-0.82%) |
Apr 04, 2017 | 75.65 | 76.29 | 75.53 | 75.77 | 1,357,267 | -0.28(-0.37%) |
Apr 03, 2017 | 77.30 | 77.45 | 75.77 | 76.05 | 1,398,639 | -1.25(-1.61%) |
Mar 31, 2017 | 75.85 | 77.56 | 75.66 | 77.30 | 2,358,055 | +1.21(+1.59%) |
Mar 30, 2017 | 75.42 | 76.14 | 75.39 | 76.09 | 1,316,408 | +0.66(+0.88%) |
Mar 29, 2017 | 75.31 | 75.64 | 75.22 | 75.42 | 1,109,330 | +0.12(+0.15%) |
Mar 28, 2017 | 75.31 | 75.74 | 75.11 | 75.31 | 949,425 | +0.00(+0.00%) |
Mar 27, 2017 | 74.55 | 75.49 | 74.19 | 75.31 | 944,727 | +0.30(+0.39%) |
Mar 24, 2017 | 75.27 | 75.58 | 74.76 | 75.01 | 1,037,006 | -0.06(-0.08%) |
Mar 23, 2017 | 74.89 | 75.53 | 74.78 | 75.08 | 1,397,761 | +0.13(+0.18%) |
Mar 22, 2017 | 75.42 | 76.11 | 74.67 | 74.94 | 2,084,373 | -0.15(-0.20%) |
Mar 21, 2017 | 77.77 | 78.00 | 74.91 | 75.09 | 2,814,584 | -0.48(-0.64%) |
Mar 20, 2017 | 75.78 | 76.00 | 74.99 | 75.58 | 1,424,908 | -0.38(-0.50%) |
Mar 17, 2017 | 76.47 | 76.88 | 75.91 | 75.95 | 1,656,504 | -0.39(-0.50%) |
Mar 16, 2017 | 76.51 | 77.31 | 76.03 | 76.34 | 1,958,495 | -0.08(-0.11%) |
Mar 15, 2017 | 74.82 | 76.59 | 74.82 | 76.42 | 2,150,429 | +1.69(+2.26%) |
Mar 14, 2017 | 72.98 | 75.18 | 72.80 | 74.73 | 2,256,220 | +1.53(+2.09%) |
Mar 13, 2017 | 73.18 | 73.62 | 72.73 | 73.20 | 1,353,598 | +0.02(+0.02%) |
Mar 10, 2017 | 72.45 | 73.50 | 72.45 | 73.18 | 1,370,187 | +0.65(+0.90%) |
Mar 09, 2017 | 71.43 | 72.55 | 71.33 | 72.53 | 1,357,385 | +1.04(+1.46%) |
Mar 08, 2017 | 71.10 | 71.77 | 70.99 | 71.49 | 1,580,208 | +0.48(+0.68%) |
Mar 07, 2017 | 71.00 | 71.46 | 70.20 | 71.01 | 1,637,807 | -0.28(-0.39%) |
Mar 06, 2017 | 71.28 | 71.58 | 71.04 | 71.28 | 1,450,250 | -0.52(-0.72%) |
Mar 03, 2017 | 71.33 | 71.95 | 70.93 | 71.80 | 1,179,443 | +0.47(+0.66%) |
Mar 02, 2017 | 71.07 | 71.40 | 70.48 | 71.33 | 1,013,894 | +0.04(+0.05%) |
Mar 01, 2017 | 71.11 | 71.55 | 70.40 | 71.29 | 1,299,059 | +0.90(+1.28%) |
Feb 28, 2017 | 70.42 | 70.91 | 70.34 | 70.39 | 1,600,893 | -0.28(-0.39%) |
Feb 27, 2017 | 71.53 | 71.65 | 70.59 | 70.67 | 980,939 | -0.88(-1.23%) |
Feb 24, 2017 | 70.39 | 71.61 | 69.90 | 71.55 | 1,255,199 | +0.81(+1.15%) |
Feb 23, 2017 | 71.32 | 71.63 | 70.22 | 70.74 | 1,201,835 | -0.26(-0.36%) |
Feb 22, 2017 | 71.37 | 72.02 | 70.96 | 71.00 | 1,115,925 | -0.45(-0.62%) |
Feb 21, 2017 | 70.63 | 71.69 | 70.60 | 71.45 | 1,203,911 | +0.75(+1.06%) |
Feb 17, 2017 | 70.70 | 70.70 | 70.70 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.84 | 70.96 | 69.92 | 70.12 | 1,268,837 | -0.66(-0.93%) |
Feb 15, 2017 | 70.07 | 70.95 | 69.86 | 70.78 | 1,547,427 | +0.64(+0.92%) |
Feb 14, 2017 | 69.77 | 70.15 | 69.46 | 70.14 | 1,426,046 | +0.18(+0.25%) |
Feb 13, 2017 | 70.23 | 70.77 | 69.90 | 69.96 | 1,584,652 | +0.10(+0.14%) |
Feb 10, 2017 | 69.44 | 69.99 | 68.84 | 69.86 | 1,790,550 | +0.50(+0.72%) |
Feb 09, 2017 | 69.97 | 70.22 | 69.31 | 69.36 | 1,952,432 | -0.39(-0.56%) |
Feb 08, 2017 | 69.37 | 70.82 | 69.37 | 69.75 | 2,787,648 | +0.81(+1.18%) |
Feb 07, 2017 | 72.84 | 73.08 | 68.57 | 68.94 | 12,870,220 | -3.91(-5.37%) |
Feb 06, 2017 | 72.53 | 73.37 | 71.49 | 72.85 | 3,402,040 | +0.12(+0.16%) |
Feb 03, 2017 | 73.92 | 74.65 | 70.38 | 72.74 | 3,859,365 | +0.53(+0.74%) |
Feb 02, 2017 | 71.19 | 72.26 | 70.98 | 72.20 | 2,200,596 | +0.86(+1.21%) |
Feb 01, 2017 | 72.35 | 72.90 | 71.09 | 71.34 | 1,715,053 | -0.61(-0.84%) |
Jan 31, 2017 | 72.52 | 72.83 | 71.22 | 71.94 | 1,549,500 | -0.88(-1.21%) |
Jan 30, 2017 | 73.44 | 74.05 | 72.40 | 72.83 | 1,890,948 | -1.14(-1.54%) |
Jan 27, 2017 | 74.32 | 74.32 | 72.81 | 73.97 | 1,389,482 | -0.34(-0.46%) |
Jan 26, 2017 | 75.87 | 76.03 | 74.30 | 74.31 | 1,457,089 | -1.72(-2.26%) |
Jan 25, 2017 | 75.49 | 76.16 | 75.31 | 76.03 | 1,116,028 | +0.84(+1.11%) |
Jan 24, 2017 | 73.61 | 75.61 | 73.38 | 75.19 | 1,263,626 | +1.70(+2.32%) |
Jan 23, 2017 | 73.67 | 74.43 | 73.05 | 73.49 | 959,951 | +0.07(+0.10%) |
Jan 20, 2017 | 73.16 | 73.55 | 72.94 | 73.42 | 691,517 | +0.45(+0.61%) |
Jan 19, 2017 | 72.82 | 73.33 | 72.45 | 72.97 | 635,750 | +0.19(+0.26%) |
Jan 18, 2017 | 72.18 | 72.81 | 71.80 | 72.78 | 795,761 | +0.82(+1.14%) |
Jan 17, 2017 | 72.93 | 73.18 | 71.82 | 71.96 | 971,213 | -1.37(-1.87%) |
Jan 13, 2017 | 73.34 | 73.34 | 73.34 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.64 | 73.64 | 72.76 | 73.25 | 700,523 | -0.62(-0.84%) |
Jan 11, 2017 | 73.36 | 73.91 | 73.36 | 73.88 | 586,443 | +0.22(+0.30%) |
Jan 10, 2017 | 73.95 | 74.06 | 73.21 | 73.66 | 703,496 | -0.35(-0.47%) |
Jan 09, 2017 | 73.89 | 74.08 | 73.61 | 74.00 | 957,306 | +0.12(+0.16%) |
Jan 06, 2017 | 73.88 | 74.35 | 73.55 | 73.89 | 659,479 | +0.22(+0.30%) |
Jan 05, 2017 | 74.20 | 74.55 | 73.09 | 73.67 | 824,699 | -0.76(-1.02%) |
Jan 04, 2017 | 74.48 | 74.81 | 74.09 | 74.42 | 873,040 | -0.10(-0.13%) |
Jan 03, 2017 | 74.33 | 74.81 | 74.00 | 74.52 | 1,154,321 | +0.63(+0.86%) |
Dec 30, 2016 | 73.89 | 73.89 | 73.89 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.85 | 74.40 | 73.58 | 73.87 | 465,009 | +0.01(+0.01%) |
Dec 28, 2016 | 74.52 | 74.64 | 73.75 | 73.86 | 369,975 | -0.59(-0.79%) |
Dec 27, 2016 | 74.35 | 74.94 | 74.33 | 74.45 | 535,158 | +0.10(+0.13%) |
Dec 23, 2016 | 74.35 | 74.35 | 74.35 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.98 | 75.27 | 74.22 | 74.63 | 717,289 | -0.25(-0.33%) |
Dec 21, 2016 | 74.75 | 77.92 | 74.62 | 74.88 | 2,304,711 | +0.21(+0.29%) |
Dec 20, 2016 | 74.97 | 75.24 | 74.52 | 74.66 | 598,168 | -0.15(-0.20%) |
Dec 19, 2016 | 74.29 | 75.11 | 73.64 | 74.81 | 829,525 | +0.47(+0.64%) |
Dec 16, 2016 | 74.59 | 74.75 | 73.98 | 74.34 | 1,809,697 | -0.05(-0.07%) |
Dec 15, 2016 | 73.90 | 74.83 | 73.59 | 74.40 | 801,626 | +0.50(+0.68%) |
Dec 14, 2016 | 74.30 | 74.63 | 73.73 | 73.90 | 719,593 | -0.30(-0.41%) |
Dec 13, 2016 | 73.31 | 74.79 | 73.17 | 74.20 | 706,940 | +0.99(+1.35%) |
Dec 12, 2016 | 73.24 | 73.33 | 72.63 | 73.21 | 1,030,744 | -0.17(-0.23%) |
Dec 09, 2016 | 73.84 | 73.95 | 73.25 | 73.38 | 774,406 | -0.45(-0.61%) |
Dec 08, 2016 | 73.85 | 74.07 | 73.25 | 73.83 | 854,687 | +0.03(+0.04%) |
Dec 07, 2016 | 72.98 | 73.81 | 72.72 | 73.80 | 1,400,161 | +0.93(+1.28%) |
Dec 06, 2016 | 71.96 | 72.92 | 71.61 | 72.87 | 1,419,955 | +1.15(+1.61%) |
Dec 05, 2016 | 70.77 | 71.72 | 70.30 | 71.72 | 1,769,811 | +1.26(+1.79%) |
Dec 02, 2016 | 70.16 | 70.62 | 69.75 | 70.46 | 1,070,999 | +0.27(+0.39%) |
Dec 01, 2016 | 71.13 | 71.66 | 69.85 | 70.19 | 1,307,105 | -0.94(-1.32%) |
Nov 30, 2016 | 71.90 | 71.97 | 70.99 | 71.13 | 1,793,391 | -0.76(-1.06%) |
Nov 29, 2016 | 71.49 | 72.06 | 71.48 | 71.89 | 760,533 | +0.22(+0.31%) |
Nov 28, 2016 | 71.63 | 71.85 | 71.39 | 71.67 | 866,555 | -0.11(-0.15%) |
Nov 25, 2016 | 71.13 | 71.97 | 71.13 | 71.77 | 443,155 | +0.64(+0.90%) |
Nov 23, 2016 | 71.14 | 71.14 | 71.14 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.94 | 71.47 | 70.54 | 71.18 | 1,222,712 | +0.43(+0.60%) |
Nov 21, 2016 | 71.09 | 71.26 | 70.08 | 70.76 | 1,357,328 | -0.13(-0.19%) |
Nov 18, 2016 | 71.44 | 71.44 | 70.80 | 70.89 | 817,728 | -0.33(-0.46%) |
Nov 17, 2016 | 71.25 | 72.17 | 71.14 | 71.22 | 1,424,869 | -0.14(-0.20%) |
Nov 16, 2016 | 72.49 | 72.86 | 71.34 | 71.36 | 1,574,161 | -1.14(-1.58%) |
Nov 15, 2016 | 71.70 | 72.53 | 71.52 | 72.50 | 1,568,458 | +1.06(+1.49%) |
Nov 14, 2016 | 71.35 | 72.12 | 71.31 | 71.44 | 1,287,514 | +0.20(+0.27%) |
Nov 11, 2016 | 70.13 | 71.35 | 70.03 | 71.24 | 1,512,666 | +1.05(+1.50%) |
Nov 10, 2016 | 70.29 | 70.76 | 69.64 | 70.19 | 1,036,781 | +0.20(+0.29%) |
Nov 09, 2016 | 68.65 | 70.41 | 68.33 | 69.98 | 1,517,494 | +0.35(+0.51%) |
Nov 08, 2016 | 68.98 | 70.09 | 68.71 | 69.63 | 1,711,822 | +0.75(+1.09%) |
Nov 07, 2016 | 68.05 | 68.90 | 67.93 | 68.88 | 1,587,967 | +1.60(+2.38%) |
Nov 04, 2016 | 64.31 | 67.38 | 64.29 | 67.27 | 2,997,960 | +4.09(+6.47%) |
Nov 03, 2016 | 63.56 | 64.08 | 63.14 | 63.19 | 1,476,605 | -0.25(-0.39%) |
Nov 02, 2016 | 64.07 | 64.48 | 63.38 | 63.43 | 1,213,938 | -0.66(-1.04%) |
Nov 01, 2016 | 64.61 | 64.68 | 63.66 | 64.10 | 732,049 | -0.23(-0.36%) |
Oct 31, 2016 | 64.44 | 64.74 | 63.86 | 64.33 | 1,151,616 | -0.22(-0.34%) |
Oct 28, 2016 | 65.20 | 65.79 | 64.48 | 64.55 | 1,169,759 | -0.58(-0.88%) |
Oct 27, 2016 | 65.30 | 65.53 | 64.90 | 65.13 | 1,146,924 | -0.09(-0.14%) |
Oct 26, 2016 | 65.65 | 65.95 | 65.19 | 65.22 | 735,296 | -0.51(-0.78%) |
Oct 25, 2016 | 66.06 | 65.36 | 65.73 | 1,067,660 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.69 | 66.39 | 65.47 | 66.02 | 667,521 | +0.77(+1.18%) |
Oct 21, 2016 | 64.80 | 65.31 | 64.68 | 65.25 | 661,781 | +0.04(+0.07%) |
Oct 20, 2016 | 65.37 | 65.53 | 65.06 | 65.21 | 575,619 | -0.20(-0.31%) |
Oct 19, 2016 | 65.61 | 65.77 | 65.08 | 65.41 | 757,649 | +0.00(+0.00%) |
Oct 18, 2016 | 65.40 | 65.77 | 65.30 | 65.41 | 538,934 | +0.59(+0.92%) |
Oct 17, 2016 | 65.29 | 65.57 | 64.78 | 64.82 | 894,333 | -0.40(-0.61%) |
Oct 14, 2016 | 65.17 | 65.63 | 65.00 | 65.22 | 864,340 | +0.46(+0.71%) |
Oct 13, 2016 | 65.19 | 65.19 | 64.08 | 64.75 | 1,389,318 | -0.62(-0.95%) |
Oct 12, 2016 | 65.77 | 66.45 | 65.19 | 65.38 | 1,780,985 | +0.23(+0.35%) |
Oct 11, 2016 | 66.17 | 66.21 | 64.78 | 65.14 | 986,309 | -1.04(-1.57%) |
Oct 10, 2016 | 66.38 | 66.47 | 65.94 | 66.18 | 565,365 | +0.17(+0.26%) |
Oct 07, 2016 | 66.29 | 66.29 | 65.36 | 66.01 | 770,626 | -0.14(-0.21%) |
Oct 06, 2016 | 65.89 | 66.28 | 65.64 | 66.16 | 707,383 | +0.26(+0.39%) |
Oct 05, 2016 | 66.21 | 66.42 | 65.70 | 65.90 | 1,223,502 | -0.06(-0.09%) |
Oct 04, 2016 | 66.59 | 67.01 | 65.60 | 65.96 | 1,104,027 | -0.74(-1.10%) |
Oct 03, 2016 | 67.34 | 67.71 | 66.62 | 66.70 | 1,191,249 | -0.91(-1.35%) |
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,872 | -0.82(-1.20%) |
Sep 29, 2016 | 67.77 | 68.57 | 67.50 | 68.43 | 2,075,119 | +0.37(+0.55%) |
Sep 28, 2016 | 67.62 | 68.21 | 67.50 | 68.06 | 1,241,138 | +0.42(+0.62%) |
Sep 27, 2016 | 67.32 | 67.75 | 67.12 | 67.64 | 1,274,673 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.02 | 67.32 | 690,034 | -0.14(-0.21%) |
Sep 23, 2016 | 67.40 | 67.78 | 67.33 | 67.46 | 1,439,405 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,137 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.17 | 66.55 | 67.12 | 1,431,596 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,695 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.72 | 66.90 | 67.15 | 871,819 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,577 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.46 | 66.94 | 67.40 | 1,732,357 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,279 | -0.55(-0.81%) |
Sep 13, 2016 | 67.87 | 69.12 | 67.39 | 67.44 | 1,507,888 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.09 | 1,720,039 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.50 | 67.58 | 1,801,337 | -0.63(-0.93%) |
Sep 08, 2016 | 68.62 | 68.76 | 68.20 | 68.21 | 1,677,262 | -0.63(-0.91%) |
Sep 07, 2016 | 68.90 | 69.14 | 68.64 | 68.84 | 1,384,033 | -0.21(-0.31%) |
Sep 06, 2016 | 68.70 | 69.64 | 68.33 | 69.05 | 1,586,133 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,350 | +1.01(+1.50%) |