Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.01 | 65.27 | 64.74 | 64.85 | 348,198 | -0.23(-0.36%) |
Sep 28, 2017 | 64.26 | 65.22 | 64.14 | 65.09 | 235,586 | +0.75(+1.17%) |
Sep 27, 2017 | 64.04 | 64.84 | 63.49 | 64.34 | 411,504 | +0.65(+1.02%) |
Sep 26, 2017 | 64.34 | 64.34 | 63.37 | 63.69 | 446,148 | -0.29(-0.45%) |
Sep 25, 2017 | 63.87 | 64.25 | 63.30 | 63.98 | 151,674 | +0.04(+0.06%) |
Sep 22, 2017 | 63.06 | 64.07 | 63.06 | 63.94 | 212,179 | +0.79(+1.25%) |
Sep 21, 2017 | 63.28 | 63.57 | 62.63 | 63.16 | 317,582 | -0.13(-0.21%) |
Sep 20, 2017 | 63.31 | 63.79 | 63.08 | 63.29 | 380,356 | +0.19(+0.30%) |
Sep 19, 2017 | 63.24 | 63.66 | 62.29 | 63.10 | 401,171 | -0.08(-0.13%) |
Sep 18, 2017 | 64.08 | 64.34 | 63.19 | 63.19 | 314,281 | -0.75(-1.17%) |
Sep 15, 2017 | 63.87 | 64.53 | 63.86 | 63.94 | 750,433 | +0.16(+0.25%) |
Sep 14, 2017 | 63.29 | 64.11 | 63.12 | 63.78 | 274,320 | +0.54(+0.85%) |
Sep 13, 2017 | 63.17 | 63.74 | 62.72 | 63.24 | 313,355 | -0.01(-0.01%) |
Sep 12, 2017 | 62.69 | 63.59 | 62.43 | 63.25 | 212,848 | +0.79(+1.26%) |
Sep 11, 2017 | 61.71 | 63.02 | 61.41 | 62.46 | 350,359 | +1.44(+2.36%) |
Sep 08, 2017 | 60.59 | 61.44 | 59.95 | 61.02 | 344,780 | +0.26(+0.43%) |
Sep 07, 2017 | 61.33 | 61.33 | 60.13 | 60.76 | 229,716 | -0.42(-0.69%) |
Sep 06, 2017 | 61.10 | 61.34 | 60.41 | 61.18 | 310,598 | +0.40(+0.66%) |
Sep 05, 2017 | 61.04 | 61.35 | 60.42 | 60.78 | 359,912 | -0.28(-0.46%) |
Sep 01, 2017 | 60.19 | 61.16 | 59.91 | 61.06 | 223,950 | +1.11(+1.86%) |
Aug 31, 2017 | 59.53 | 60.09 | 59.06 | 59.95 | 248,562 | +0.80(+1.36%) |
Aug 30, 2017 | 59.17 | 59.52 | 58.95 | 59.14 | 230,657 | -0.01(-0.02%) |
Aug 29, 2017 | 58.95 | 59.73 | 58.82 | 59.15 | 258,850 | -0.14(-0.24%) |
Aug 28, 2017 | 59.32 | 59.66 | 58.65 | 59.29 | 380,872 | +0.36(+0.60%) |
Aug 25, 2017 | 58.87 | 59.42 | 58.28 | 58.94 | 138,908 | +0.44(+0.75%) |
Aug 24, 2017 | 58.97 | 59.02 | 58.35 | 58.50 | 119,831 | -0.24(-0.41%) |
Aug 23, 2017 | 58.26 | 58.94 | 57.96 | 58.74 | 269,749 | +0.03(+0.05%) |
Aug 22, 2017 | 57.82 | 58.77 | 57.82 | 58.71 | 176,892 | +1.24(+2.16%) |
Aug 21, 2017 | 58.00 | 58.50 | 57.35 | 57.47 | 236,391 | -0.52(-0.90%) |
Aug 18, 2017 | 58.26 | 58.86 | 57.94 | 57.99 | 242,910 | -0.76(-1.29%) |
Aug 17, 2017 | 60.12 | 61.37 | 58.74 | 58.75 | 288,280 | -0.25(-0.43%) |
Aug 16, 2017 | 59.53 | 60.31 | 58.97 | 59.00 | 194,133 | -0.36(-0.61%) |
Aug 15, 2017 | 60.57 | 60.68 | 59.36 | 59.37 | 188,106 | -1.08(-1.79%) |
Aug 14, 2017 | 59.76 | 60.63 | 59.43 | 60.45 | 251,269 | +1.15(+1.94%) |
Aug 11, 2017 | 60.42 | 60.42 | 58.27 | 59.30 | 670,616 | -1.48(-2.43%) |
Aug 10, 2017 | 66.40 | 66.42 | 59.16 | 60.78 | 826,203 | -6.89(-10.19%) |
Aug 09, 2017 | 68.06 | 68.21 | 67.08 | 67.67 | 193,619 | -0.77(-1.12%) |
Aug 08, 2017 | 68.68 | 69.53 | 68.05 | 68.44 | 251,961 | -0.37(-0.54%) |
Aug 07, 2017 | 68.91 | 67.58 | 68.81 | 256,504 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.29 | 68.29 | 67.48 | 68.17 | 259,789 | +0.11(+0.17%) |
Aug 03, 2017 | 68.01 | 68.13 | 66.92 | 68.05 | 284,507 | +0.10(+0.15%) |
Aug 02, 2017 | 68.01 | 68.08 | 67.04 | 67.95 | 317,304 | -0.05(-0.07%) |
Aug 01, 2017 | 67.91 | 68.07 | 66.91 | 68.00 | 186,595 | +0.41(+0.61%) |
Jul 31, 2017 | 67.47 | 67.85 | 66.72 | 67.59 | 210,834 | +0.48(+0.71%) |
Jul 28, 2017 | 66.69 | 67.23 | 66.32 | 67.11 | 200,310 | +0.40(+0.60%) |
Jul 27, 2017 | 66.66 | 66.96 | 66.30 | 66.71 | 332,045 | +0.33(+0.49%) |
Jul 26, 2017 | 67.95 | 67.95 | 66.25 | 66.38 | 137,663 | -1.46(-2.15%) |
Jul 25, 2017 | 67.46 | 67.96 | 67.14 | 67.84 | 374,459 | +1.00(+1.50%) |
Jul 24, 2017 | 66.87 | 67.32 | 66.73 | 66.84 | 306,089 | -0.29(-0.43%) |
Jul 21, 2017 | 67.59 | 67.59 | 66.24 | 67.13 | 268,678 | -0.38(-0.57%) |
Jul 20, 2017 | 68.51 | 68.51 | 67.34 | 67.51 | 163,094 | -0.78(-1.14%) |
Jul 19, 2017 | 67.33 | 68.41 | 67.33 | 68.29 | 393,567 | +1.02(+1.52%) |
Jul 18, 2017 | 67.40 | 67.87 | 66.89 | 67.27 | 158,997 | -0.45(-0.66%) |
Jul 17, 2017 | 67.69 | 68.17 | 67.39 | 67.72 | 170,937 | +0.09(+0.14%) |
Jul 14, 2017 | 67.04 | 68.28 | 67.04 | 67.62 | 232,871 | +0.34(+0.50%) |
Jul 13, 2017 | 67.54 | 67.76 | 66.89 | 67.29 | 144,266 | -0.15(-0.22%) |
Jul 12, 2017 | 67.52 | 68.60 | 67.40 | 67.44 | 177,780 | +0.33(+0.49%) |
Jul 11, 2017 | 67.13 | 67.98 | 66.94 | 67.11 | 246,329 | -0.01(-0.01%) |
Jul 10, 2017 | 67.30 | 68.03 | 66.87 | 67.12 | 215,061 | -0.64(-0.94%) |
Jul 07, 2017 | 67.92 | 68.28 | 67.46 | 67.75 | 173,266 | -0.01(-0.01%) |
Jul 06, 2017 | 67.90 | 68.83 | 67.07 | 67.76 | 231,948 | -0.68(-1.00%) |
Jul 05, 2017 | 69.11 | 69.20 | 67.78 | 68.45 | 136,017 | -0.75(-1.08%) |
Jul 03, 2017 | 68.36 | 69.90 | 68.19 | 69.19 | 131,203 | +1.44(+2.13%) |
Jun 30, 2017 | 67.98 | 68.33 | 67.48 | 67.75 | 420,781 | +0.04(+0.06%) |
Jun 29, 2017 | 69.04 | 69.26 | 67.10 | 67.72 | 240,769 | -1.00(-1.46%) |
Jun 28, 2017 | 68.46 | 69.00 | 68.37 | 68.72 | 229,883 | +0.68(+1.00%) |
Jun 27, 2017 | 68.26 | 68.82 | 67.88 | 68.03 | 284,385 | -0.25(-0.37%) |
Jun 26, 2017 | 68.88 | 69.18 | 68.03 | 68.29 | 237,318 | -0.37(-0.54%) |
Jun 23, 2017 | 68.90 | 69.40 | 68.62 | 68.66 | 1,071,233 | -0.18(-0.26%) |
Jun 22, 2017 | 68.81 | 69.33 | 68.65 | 68.84 | 181,339 | -0.22(-0.32%) |
Jun 21, 2017 | 70.77 | 70.87 | 68.83 | 69.06 | 183,905 | -1.62(-2.29%) |
Jun 20, 2017 | 71.71 | 71.77 | 70.62 | 70.68 | 238,842 | -0.80(-1.12%) |
Jun 19, 2017 | 72.43 | 72.56 | 71.10 | 71.49 | 203,735 | -0.46(-0.64%) |
Jun 16, 2017 | 70.62 | 72.14 | 70.01 | 71.94 | 452,594 | +0.65(+0.92%) |
Jun 15, 2017 | 70.96 | 72.34 | 70.79 | 71.29 | 202,708 | -0.52(-0.73%) |
Jun 14, 2017 | 72.31 | 72.59 | 71.10 | 71.81 | 289,896 | -0.32(-0.45%) |
Jun 13, 2017 | 72.60 | 72.90 | 71.86 | 72.14 | 183,996 | -0.27(-0.37%) |
Jun 12, 2017 | 72.29 | 73.12 | 71.58 | 72.41 | 293,874 | +0.18(+0.25%) |
Jun 09, 2017 | 71.84 | 72.59 | 71.21 | 72.23 | 337,879 | +0.73(+1.02%) |
Jun 08, 2017 | 69.28 | 71.80 | 68.70 | 71.50 | 344,091 | +2.32(+3.36%) |
Jun 07, 2017 | 69.94 | 69.94 | 68.49 | 69.18 | 414,222 | -0.70(-1.00%) |
Jun 06, 2017 | 69.40 | 70.45 | 69.00 | 69.88 | 394,916 | -0.37(-0.53%) |
Jun 05, 2017 | 72.16 | 72.16 | 70.19 | 70.25 | 311,648 | -1.96(-2.71%) |
Jun 02, 2017 | 70.26 | 72.97 | 69.83 | 72.21 | 642,407 | +1.99(+2.83%) |
Jun 01, 2017 | 69.12 | 70.60 | 68.82 | 70.22 | 625,792 | +1.12(+1.62%) |
May 31, 2017 | 75.02 | 76.43 | 68.36 | 69.10 | 853,753 | -8.50(-10.95%) |
May 30, 2017 | 77.90 | 78.60 | 76.97 | 77.60 | 178,995 | -0.49(-0.63%) |
May 26, 2017 | 77.32 | 78.35 | 77.16 | 78.10 | 147,638 | +0.45(+0.58%) |
May 25, 2017 | 77.18 | 77.91 | 76.44 | 77.65 | 138,605 | +0.66(+0.86%) |
May 24, 2017 | 76.81 | 77.71 | 76.43 | 76.99 | 172,263 | +0.13(+0.17%) |
May 23, 2017 | 75.11 | 77.33 | 74.51 | 76.86 | 259,014 | +1.79(+2.39%) |
May 22, 2017 | 74.71 | 75.54 | 74.56 | 75.06 | 268,366 | +0.45(+0.60%) |
May 19, 2017 | 74.89 | 75.18 | 74.25 | 74.62 | 359,182 | +0.21(+0.29%) |
May 18, 2017 | 73.57 | 75.20 | 73.57 | 74.40 | 209,077 | +0.18(+0.24%) |
May 17, 2017 | 77.35 | 75.98 | 73.58 | 74.23 | 247,240 | -3.13(-4.04%) |
May 16, 2017 | 77.62 | 77.62 | 76.74 | 77.35 | 147,706 | -0.24(-0.31%) |
May 15, 2017 | 77.34 | 78.19 | 77.26 | 77.59 | 139,730 | +0.58(+0.75%) |
May 12, 2017 | 77.37 | 77.88 | 76.83 | 77.02 | 130,288 | -0.81(-1.04%) |
May 11, 2017 | 77.43 | 78.35 | 76.68 | 77.83 | 108,241 | -0.21(-0.27%) |
May 10, 2017 | 77.45 | 78.08 | 77.18 | 78.04 | 133,285 | +0.47(+0.60%) |
May 09, 2017 | 78.26 | 79.07 | 77.26 | 77.57 | 269,691 | -0.75(-0.95%) |
May 08, 2017 | 77.96 | 78.45 | 77.85 | 78.32 | 157,590 | -0.02(-0.02%) |
May 05, 2017 | 77.07 | 78.36 | 75.39 | 78.34 | 161,723 | +1.25(+1.62%) |
May 04, 2017 | 77.19 | 77.40 | 76.68 | 77.09 | 121,895 | +0.30(+0.39%) |
May 03, 2017 | 76.31 | 76.89 | 75.96 | 76.79 | 161,199 | -0.17(-0.22%) |
May 02, 2017 | 77.49 | 77.95 | 76.85 | 76.96 | 204,458 | -0.58(-0.75%) |
May 01, 2017 | 77.67 | 77.77 | 76.59 | 77.54 | 246,628 | -0.01(-0.01%) |
Apr 28, 2017 | 78.27 | 78.42 | 77.51 | 77.55 | 269,285 | -0.76(-0.97%) |
Apr 27, 2017 | 78.19 | 79.00 | 77.89 | 78.30 | 176,303 | +0.19(+0.24%) |
Apr 26, 2017 | 77.31 | 78.87 | 77.22 | 78.12 | 338,381 | +0.86(+1.11%) |
Apr 25, 2017 | 76.18 | 77.98 | 75.58 | 77.26 | 273,329 | +1.68(+2.22%) |
Apr 24, 2017 | 74.60 | 75.81 | 74.28 | 75.58 | 217,034 | +2.44(+3.33%) |
Apr 21, 2017 | 73.82 | 73.82 | 72.71 | 73.14 | 275,869 | -0.52(-0.71%) |
Apr 20, 2017 | 73.34 | 74.13 | 72.97 | 73.67 | 634,355 | +0.82(+1.13%) |
Apr 19, 2017 | 72.73 | 73.51 | 72.61 | 72.84 | 428,595 | +0.44(+0.61%) |
Apr 18, 2017 | 71.83 | 72.89 | 71.74 | 72.41 | 258,697 | +0.20(+0.27%) |
Apr 17, 2017 | 70.93 | 72.29 | 70.68 | 72.21 | 138,087 | +1.38(+1.95%) |
Apr 13, 2017 | 71.45 | 71.82 | 70.31 | 70.83 | 243,137 | -0.72(-1.00%) |
Apr 12, 2017 | 72.14 | 72.21 | 70.95 | 71.55 | 253,614 | -0.79(-1.10%) |
Apr 11, 2017 | 71.87 | 72.54 | 71.49 | 72.34 | 268,699 | +0.11(+0.16%) |
Apr 10, 2017 | 72.41 | 73.37 | 71.96 | 72.23 | 140,628 | -0.23(-0.32%) |
Apr 07, 2017 | 71.88 | 72.90 | 71.86 | 72.46 | 133,243 | +0.06(+0.08%) |
Apr 06, 2017 | 72.11 | 72.55 | 71.53 | 72.41 | 352,115 | +0.49(+0.69%) |
Apr 05, 2017 | 73.81 | 74.34 | 71.88 | 71.91 | 233,922 | -1.28(-1.75%) |
Apr 04, 2017 | 72.51 | 73.19 | 72.44 | 73.19 | 236,025 | +0.63(+0.87%) |
Apr 03, 2017 | 73.69 | 73.87 | 71.82 | 72.56 | 287,291 | -1.10(-1.49%) |
Mar 31, 2017 | 73.67 | 74.20 | 73.43 | 73.66 | 409,317 | -0.16(-0.21%) |
Mar 30, 2017 | 72.83 | 73.98 | 72.83 | 73.81 | 239,370 | +0.90(+1.23%) |
Mar 29, 2017 | 72.44 | 73.12 | 72.29 | 72.92 | 117,045 | +0.14(+0.19%) |
Mar 28, 2017 | 71.34 | 73.17 | 71.12 | 72.78 | 474,603 | +1.29(+1.80%) |
Mar 27, 2017 | 70.04 | 71.68 | 69.61 | 71.49 | 192,907 | +0.35(+0.49%) |
Mar 24, 2017 | 70.75 | 71.80 | 70.73 | 71.15 | 524,453 | +0.54(+0.77%) |
Mar 23, 2017 | 69.74 | 71.00 | 69.23 | 70.60 | 271,962 | +0.75(+1.07%) |
Mar 22, 2017 | 69.70 | 70.00 | 69.03 | 69.86 | 292,141 | +0.13(+0.19%) |
Mar 21, 2017 | 71.58 | 71.58 | 69.27 | 69.73 | 383,314 | -1.32(-1.85%) |
Mar 20, 2017 | 72.31 | 72.31 | 70.69 | 71.04 | 280,012 | -1.50(-2.07%) |
Mar 17, 2017 | 73.39 | 74.82 | 72.51 | 72.55 | 787,004 | +0.52(+0.73%) |
Mar 16, 2017 | 71.58 | 72.31 | 71.35 | 72.02 | 295,294 | +0.64(+0.90%) |
Mar 15, 2017 | 71.44 | 72.36 | 71.16 | 71.38 | 685,650 | +0.71(+1.01%) |
Mar 14, 2017 | 70.65 | 70.76 | 69.57 | 70.67 | 219,775 | -0.37(-0.52%) |
Mar 13, 2017 | 70.67 | 71.52 | 70.54 | 71.04 | 217,445 | +0.20(+0.28%) |
Mar 10, 2017 | 71.62 | 71.88 | 70.49 | 70.84 | 200,069 | +0.09(+0.13%) |
Mar 09, 2017 | 72.11 | 72.42 | 70.60 | 70.75 | 138,900 | -1.32(-1.83%) |
Mar 08, 2017 | 72.61 | 73.07 | 72.03 | 72.07 | 147,871 | -0.11(-0.15%) |
Mar 07, 2017 | 72.57 | 72.99 | 71.99 | 72.18 | 139,150 | -0.63(-0.87%) |
Mar 06, 2017 | 73.24 | 73.24 | 72.52 | 72.82 | 141,476 | -1.25(-1.68%) |
Mar 03, 2017 | 73.65 | 74.40 | 73.59 | 74.06 | 219,253 | +0.79(+1.08%) |
Mar 02, 2017 | 74.32 | 74.36 | 73.11 | 73.27 | 226,007 | -0.86(-1.16%) |
Mar 01, 2017 | 72.70 | 74.22 | 72.65 | 74.13 | 381,458 | +2.70(+3.78%) |
Feb 28, 2017 | 72.08 | 72.38 | 70.95 | 71.43 | 283,751 | -0.92(-1.27%) |
Feb 27, 2017 | 70.41 | 72.35 | 70.41 | 72.35 | 336,040 | +1.62(+2.29%) |
Feb 24, 2017 | 70.74 | 71.46 | 70.05 | 70.73 | 249,704 | -0.72(-1.00%) |
Feb 23, 2017 | 72.42 | 72.53 | 71.01 | 71.45 | 173,722 | -0.93(-1.29%) |
Feb 22, 2017 | 73.77 | 74.36 | 72.16 | 72.38 | 247,441 | -1.59(-2.15%) |
Feb 21, 2017 | 73.46 | 74.04 | 73.25 | 73.97 | 147,368 | +0.45(+0.61%) |
Feb 17, 2017 | 73.52 | 73.52 | 73.52 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 73.62 | 73.72 | 72.81 | 73.44 | 172,575 | -0.12(-0.16%) |
Feb 15, 2017 | 72.83 | 73.70 | 72.66 | 73.56 | 207,294 | +0.17(+0.23%) |
Feb 14, 2017 | 72.61 | 73.94 | 71.97 | 73.39 | 210,587 | +0.22(+0.31%) |
Feb 13, 2017 | 72.44 | 73.27 | 72.41 | 73.17 | 445,663 | +1.00(+1.38%) |
Feb 10, 2017 | 73.19 | 73.51 | 72.17 | 72.17 | 244,072 | -0.52(-0.72%) |
Feb 09, 2017 | 71.46 | 74.55 | 70.76 | 72.69 | 309,435 | +0.20(+0.28%) |
Feb 08, 2017 | 72.26 | 72.51 | 70.92 | 72.49 | 194,040 | -0.42(-0.57%) |
Feb 07, 2017 | 72.87 | 73.93 | 72.33 | 72.91 | 192,450 | -0.04(-0.05%) |
Feb 06, 2017 | 73.33 | 73.86 | 72.47 | 72.95 | 106,727 | -0.87(-1.17%) |
Feb 03, 2017 | 72.66 | 73.83 | 72.66 | 73.81 | 174,524 | +1.54(+2.13%) |
Feb 02, 2017 | 72.72 | 72.85 | 71.74 | 72.28 | 181,631 | -0.64(-0.88%) |
Feb 01, 2017 | 73.29 | 73.72 | 72.31 | 72.92 | 166,556 | +0.35(+0.49%) |
Jan 31, 2017 | 72.98 | 73.31 | 71.84 | 72.56 | 185,839 | -0.41(-0.56%) |
Jan 30, 2017 | 73.06 | 73.11 | 71.74 | 72.97 | 312,930 | -0.85(-1.15%) |
Jan 27, 2017 | 74.46 | 74.52 | 73.20 | 73.82 | 173,745 | -0.75(-1.01%) |
Jan 26, 2017 | 75.65 | 75.65 | 74.25 | 74.58 | 253,486 | -1.08(-1.43%) |
Jan 25, 2017 | 75.89 | 75.99 | 75.12 | 75.66 | 252,278 | +0.56(+0.74%) |
Jan 24, 2017 | 71.78 | 75.17 | 71.78 | 75.10 | 240,242 | +3.39(+4.73%) |
Jan 23, 2017 | 71.94 | 72.55 | 71.05 | 71.71 | 184,005 | -0.34(-0.48%) |
Jan 20, 2017 | 71.58 | 72.20 | 71.20 | 72.05 | 236,788 | +0.79(+1.11%) |
Jan 19, 2017 | 72.84 | 73.34 | 70.95 | 71.26 | 261,518 | -1.15(-1.59%) |
Jan 18, 2017 | 72.42 | 72.52 | 71.89 | 72.42 | 233,349 | +0.25(+0.35%) |
Jan 17, 2017 | 74.60 | 74.60 | 71.93 | 72.16 | 137,860 | -2.55(-3.41%) |
Jan 13, 2017 | 74.72 | 74.72 | 74.72 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.74 | 73.74 | 71.51 | 73.41 | 275,736 | -0.65(-0.88%) |
Jan 11, 2017 | 73.70 | 74.71 | 73.33 | 74.06 | 179,359 | +0.16(+0.21%) |
Jan 10, 2017 | 72.37 | 73.97 | 72.37 | 73.91 | 247,428 | +1.86(+2.58%) |
Jan 09, 2017 | 73.65 | 73.65 | 72.03 | 72.04 | 202,063 | -1.99(-2.69%) |
Jan 06, 2017 | 74.78 | 75.87 | 74.00 | 74.04 | 251,784 | +0.84(+1.14%) |
Jan 05, 2017 | 74.34 | 74.35 | 72.49 | 73.20 | 149,119 | -1.50(-2.01%) |
Jan 04, 2017 | 73.77 | 75.12 | 73.51 | 74.70 | 245,639 | +1.63(+2.23%) |
Jan 03, 2017 | 73.69 | 74.41 | 72.55 | 73.07 | 200,418 | +0.36(+0.50%) |
Dec 30, 2016 | 72.70 | 72.70 | 72.70 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.00 | 73.49 | 72.69 | 73.13 | 84,039 | +0.28(+0.38%) |
Dec 28, 2016 | 74.13 | 74.13 | 72.75 | 72.85 | 94,183 | -1.10(-1.49%) |
Dec 27, 2016 | 73.82 | 74.32 | 73.62 | 73.95 | 116,102 | +0.31(+0.42%) |
Dec 23, 2016 | 73.64 | 73.64 | 73.64 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.73 | 74.92 | 73.37 | 73.82 | 199,806 | -0.96(-1.28%) |
Dec 21, 2016 | 74.69 | 75.38 | 74.23 | 74.78 | 169,745 | -0.04(-0.05%) |
Dec 20, 2016 | 74.79 | 75.26 | 73.86 | 74.82 | 182,329 | +0.52(+0.70%) |
Dec 19, 2016 | 72.43 | 74.31 | 72.29 | 74.30 | 291,307 | +2.05(+2.83%) |
Dec 16, 2016 | 73.29 | 73.88 | 72.23 | 72.25 | 1,187,471 | -0.82(-1.12%) |
Dec 15, 2016 | 73.56 | 73.94 | 72.80 | 73.07 | 385,807 | -0.47(-0.63%) |
Dec 14, 2016 | 75.39 | 75.85 | 73.45 | 73.53 | 381,872 | -2.08(-2.75%) |
Dec 13, 2016 | 77.16 | 77.21 | 74.46 | 75.61 | 602,641 | -1.22(-1.58%) |
Dec 12, 2016 | 76.70 | 77.75 | 76.18 | 76.83 | 338,387 | +0.18(+0.23%) |
Dec 09, 2016 | 76.98 | 77.10 | 76.13 | 76.65 | 281,740 | -0.06(-0.08%) |
Dec 08, 2016 | 75.96 | 77.17 | 75.08 | 76.72 | 476,247 | +0.91(+1.20%) |
Dec 07, 2016 | 74.46 | 76.00 | 73.73 | 75.81 | 213,283 | +1.46(+1.96%) |
Dec 06, 2016 | 74.89 | 74.90 | 73.83 | 74.35 | 299,057 | -0.12(-0.16%) |
Dec 05, 2016 | 72.98 | 74.57 | 72.74 | 74.47 | 297,258 | +2.37(+3.29%) |
Dec 02, 2016 | 72.72 | 72.72 | 72.03 | 72.10 | 257,885 | -0.67(-0.92%) |
Dec 01, 2016 | 74.25 | 74.99 | 72.44 | 72.77 | 434,730 | -1.15(-1.56%) |
Nov 30, 2016 | 74.10 | 74.68 | 73.43 | 73.92 | 357,919 | +0.44(+0.59%) |
Nov 29, 2016 | 73.10 | 73.86 | 72.59 | 73.49 | 162,502 | +0.33(+0.44%) |
Nov 28, 2016 | 73.25 | 73.48 | 72.87 | 73.16 | 185,955 | -0.20(-0.27%) |
Nov 25, 2016 | 73.37 | 73.50 | 73.06 | 73.36 | 108,815 | -0.03(-0.04%) |
Nov 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.85 | 73.93 | 72.52 | 73.40 | 531,918 | -0.13(-0.18%) |
Nov 21, 2016 | 72.77 | 73.57 | 72.59 | 73.53 | 253,740 | +0.98(+1.34%) |
Nov 18, 2016 | 71.54 | 72.58 | 70.76 | 72.56 | 463,679 | +1.04(+1.45%) |
Nov 17, 2016 | 71.99 | 72.09 | 71.15 | 71.52 | 306,940 | -0.14(-0.19%) |
Nov 16, 2016 | 71.80 | 72.08 | 71.46 | 71.66 | 244,872 | -0.44(-0.61%) |
Nov 15, 2016 | 72.26 | 72.32 | 70.97 | 72.09 | 300,225 | -0.37(-0.51%) |
Nov 14, 2016 | 69.58 | 72.49 | 69.48 | 72.46 | 351,896 | +3.80(+5.53%) |
Nov 11, 2016 | 67.78 | 68.81 | 67.60 | 68.67 | 1,018,577 | +1.19(+1.76%) |
Nov 10, 2016 | 66.73 | 70.85 | 66.41 | 67.48 | 1,001,852 | +4.54(+7.22%) |
Nov 09, 2016 | 60.69 | 63.57 | 59.83 | 62.93 | 437,563 | +1.63(+2.65%) |
Nov 08, 2016 | 60.96 | 61.69 | 60.67 | 61.31 | 156,161 | +0.27(+0.44%) |
Nov 07, 2016 | 61.46 | 61.53 | 60.60 | 61.04 | 219,793 | +1.14(+1.91%) |
Nov 04, 2016 | 59.70 | 61.19 | 59.26 | 59.90 | 301,470 | +0.54(+0.91%) |
Nov 03, 2016 | 59.19 | 59.69 | 59.01 | 59.36 | 143,342 | +0.33(+0.57%) |
Nov 02, 2016 | 58.62 | 59.49 | 58.62 | 59.02 | 157,733 | +0.26(+0.44%) |
Nov 01, 2016 | 60.70 | 61.00 | 58.61 | 58.76 | 148,161 | -1.74(-2.87%) |
Oct 31, 2016 | 60.07 | 60.70 | 59.80 | 60.50 | 204,388 | +0.61(+1.02%) |
Oct 28, 2016 | 59.37 | 60.40 | 59.08 | 59.89 | 187,677 | +0.43(+0.72%) |
Oct 27, 2016 | 59.79 | 60.00 | 59.30 | 59.46 | 182,609 | -0.56(-0.93%) |
Oct 26, 2016 | 59.75 | 60.81 | 59.73 | 60.02 | 273,791 | -0.08(-0.14%) |
Oct 25, 2016 | 61.75 | 61.87 | 59.96 | 60.10 | 185,961 | -1.77(-2.85%) |
Oct 24, 2016 | 61.99 | 62.08 | 60.96 | 61.87 | 146,286 | +0.83(+1.35%) |
Oct 21, 2016 | 59.63 | 61.43 | 59.45 | 61.04 | 259,235 | +0.75(+1.25%) |
Oct 20, 2016 | 60.89 | 61.40 | 60.16 | 60.29 | 219,896 | -1.11(-1.82%) |
Oct 19, 2016 | 61.56 | 61.86 | 61.22 | 61.40 | 235,385 | -0.05(-0.08%) |
Oct 18, 2016 | 62.00 | 62.00 | 61.05 | 61.45 | 193,647 | +0.19(+0.30%) |
Oct 17, 2016 | 61.03 | 61.46 | 60.55 | 61.26 | 273,621 | +0.12(+0.20%) |
Oct 14, 2016 | 62.13 | 62.59 | 61.09 | 61.14 | 164,125 | -0.61(-0.99%) |
Oct 13, 2016 | 61.90 | 62.17 | 61.21 | 61.75 | 134,003 | -0.91(-1.45%) |
Oct 12, 2016 | 62.53 | 63.21 | 62.07 | 62.66 | 233,815 | +0.11(+0.18%) |
Oct 11, 2016 | 64.60 | 64.60 | 62.24 | 62.55 | 179,058 | -2.45(-3.77%) |
Oct 10, 2016 | 64.10 | 65.08 | 64.07 | 65.01 | 337,939 | +1.23(+1.92%) |
Oct 07, 2016 | 65.22 | 65.22 | 63.54 | 63.78 | 224,723 | -1.53(-2.35%) |
Oct 06, 2016 | 64.82 | 65.51 | 64.22 | 65.31 | 193,336 | +0.34(+0.53%) |
Oct 05, 2016 | 63.89 | 65.70 | 63.57 | 64.97 | 293,948 | +1.31(+2.06%) |
Oct 04, 2016 | 63.87 | 64.55 | 63.42 | 63.66 | 143,844 | -0.19(-0.29%) |