Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.38 | 73.77 | 73.17 | 73.49 | 1,158,678 | +0.16(+0.22%) |
Aug 30, 2017 | 73.36 | 73.65 | 73.15 | 73.33 | 854,060 | +0.16(+0.22%) |
Aug 29, 2017 | 72.76 | 73.36 | 72.57 | 73.17 | 899,298 | -0.35(-0.47%) |
Aug 28, 2017 | 74.36 | 74.50 | 73.24 | 73.52 | 746,685 | -0.64(-0.86%) |
Aug 25, 2017 | 74.32 | 74.80 | 74.10 | 74.15 | 1,641,297 | -0.02(-0.02%) |
Aug 24, 2017 | 74.04 | 74.33 | 73.58 | 74.17 | 2,113,434 | +0.45(+0.61%) |
Aug 23, 2017 | 73.12 | 73.95 | 73.11 | 73.72 | 729,398 | +0.12(+0.17%) |
Aug 22, 2017 | 72.81 | 73.75 | 72.62 | 73.60 | 1,556,058 | +0.98(+1.35%) |
Aug 21, 2017 | 72.64 | 72.84 | 72.24 | 72.62 | 883,110 | -0.05(-0.07%) |
Aug 18, 2017 | 72.04 | 73.01 | 71.91 | 72.67 | 1,390,545 | +0.41(+0.57%) |
Aug 17, 2017 | 73.63 | 73.74 | 72.16 | 72.25 | 1,665,115 | -1.69(-2.29%) |
Aug 16, 2017 | 73.57 | 74.21 | 73.38 | 73.95 | 1,630,218 | +0.65(+0.89%) |
Aug 15, 2017 | 73.76 | 74.08 | 73.28 | 73.29 | 1,191,045 | +0.04(+0.06%) |
Aug 14, 2017 | 72.81 | 73.62 | 72.66 | 73.25 | 1,472,216 | +1.23(+1.71%) |
Aug 11, 2017 | 72.39 | 72.67 | 71.70 | 72.02 | 1,262,683 | -0.04(-0.06%) |
Aug 10, 2017 | 73.50 | 73.61 | 71.97 | 72.06 | 2,233,564 | -1.69(-2.29%) |
Aug 09, 2017 | 72.92 | 73.81 | 72.80 | 73.75 | 1,539,000 | +0.37(+0.51%) |
Aug 08, 2017 | 72.66 | 73.97 | 72.49 | 73.38 | 1,261,492 | +0.41(+0.57%) |
Aug 07, 2017 | 73.46 | 73.71 | 72.82 | 72.96 | 781,463 | -0.58(-0.79%) |
Aug 04, 2017 | 73.07 | 73.96 | 72.85 | 73.54 | 1,278,823 | +0.83(+1.15%) |
Aug 03, 2017 | 72.81 | 73.03 | 72.57 | 72.71 | 1,449,063 | -0.11(-0.15%) |
Aug 02, 2017 | 72.81 | 73.05 | 72.18 | 72.81 | 1,274,789 | +0.00(+0.00%) |
Aug 01, 2017 | 72.86 | 72.89 | 72.00 | 72.81 | 1,551,671 | +0.50(+0.69%) |
Jul 31, 2017 | 72.17 | 72.57 | 71.86 | 72.32 | 1,188,036 | +0.21(+0.29%) |
Jul 28, 2017 | 72.43 | 72.63 | 71.95 | 72.11 | 1,145,337 | -0.33(-0.46%) |
Jul 27, 2017 | 72.66 | 73.08 | 71.87 | 72.44 | 1,468,011 | -0.20(-0.27%) |
Jul 26, 2017 | 72.79 | 73.03 | 72.38 | 72.64 | 1,582,604 | -0.21(-0.28%) |
Jul 25, 2017 | 73.52 | 73.91 | 72.61 | 72.85 | 1,880,086 | +0.21(+0.28%) |
Jul 24, 2017 | 72.54 | 73.12 | 72.52 | 72.64 | 2,130,303 | +0.05(+0.07%) |
Jul 21, 2017 | 72.38 | 72.69 | 71.57 | 72.59 | 3,274,135 | +0.28(+0.39%) |
Jul 20, 2017 | 73.99 | 71.91 | 72.31 | 4,874,781 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.62 | 76.44 | 72.19 | 73.72 | 6,387,654 | -6.74(-8.38%) |
Jul 18, 2017 | 80.30 | 80.94 | 79.88 | 80.47 | 1,621,290 | -0.55(-0.67%) |
Jul 17, 2017 | 81.00 | 81.76 | 80.35 | 81.01 | 754,699 | -0.07(-0.08%) |
Jul 14, 2017 | 80.60 | 81.35 | 79.86 | 81.08 | 660,064 | -0.07(-0.08%) |
Jul 13, 2017 | 81.16 | 81.19 | 80.57 | 81.14 | 1,137,590 | +0.17(+0.21%) |
Jul 12, 2017 | 80.98 | 81.05 | 80.30 | 80.97 | 1,001,952 | +0.07(+0.08%) |
Jul 11, 2017 | 81.33 | 81.51 | 80.67 | 80.90 | 869,215 | -0.54(-0.66%) |
Jul 10, 2017 | 80.87 | 81.85 | 80.74 | 81.44 | 1,044,842 | +0.35(+0.43%) |
Jul 07, 2017 | 81.05 | 81.57 | 80.50 | 81.09 | 1,202,875 | +0.49(+0.60%) |
Jul 06, 2017 | 81.81 | 81.86 | 80.38 | 80.61 | 1,698,531 | -1.19(-1.45%) |
Jul 05, 2017 | 81.71 | 82.05 | 80.95 | 81.80 | 1,421,824 | +0.49(+0.60%) |
Jul 03, 2017 | 80.71 | 82.06 | 80.68 | 81.31 | 743,913 | +0.98(+1.21%) |
Jun 30, 2017 | 81.09 | 81.09 | 80.14 | 80.33 | 1,377,006 | +0.17(+0.22%) |
Jun 29, 2017 | 81.01 | 81.58 | 79.21 | 80.16 | 1,742,577 | +0.28(+0.35%) |
Jun 28, 2017 | 79.33 | 80.74 | 79.09 | 79.88 | 1,650,390 | +1.02(+1.30%) |
Jun 27, 2017 | 78.15 | 79.13 | 77.81 | 78.86 | 1,438,863 | +1.01(+1.30%) |
Jun 26, 2017 | 77.86 | 78.32 | 77.35 | 77.85 | 757,060 | +0.16(+0.20%) |
Jun 23, 2017 | 78.33 | 78.52 | 77.38 | 77.69 | 1,384,201 | -0.27(-0.35%) |
Jun 22, 2017 | 77.71 | 78.29 | 77.52 | 77.96 | 969,640 | -0.04(-0.05%) |
Jun 21, 2017 | 78.30 | 78.33 | 77.77 | 78.00 | 1,014,789 | -0.21(-0.26%) |
Jun 20, 2017 | 78.31 | 78.83 | 78.16 | 78.21 | 718,107 | -0.55(-0.69%) |
Jun 19, 2017 | 78.50 | 79.03 | 78.30 | 78.76 | 1,098,159 | +0.62(+0.79%) |
Jun 16, 2017 | 77.78 | 78.17 | 77.29 | 78.14 | 1,846,353 | +0.55(+0.70%) |
Jun 15, 2017 | 77.01 | 77.91 | 76.66 | 77.59 | 1,068,304 | +0.44(+0.57%) |
Jun 14, 2017 | 75.67 | 77.45 | 75.41 | 77.15 | 1,529,389 | +0.52(+0.68%) |
Jun 13, 2017 | 76.19 | 76.88 | 75.88 | 76.63 | 1,317,465 | +0.68(+0.89%) |
Jun 12, 2017 | 75.82 | 76.49 | 75.46 | 75.95 | 1,373,815 | +0.13(+0.17%) |
Jun 09, 2017 | 74.74 | 75.89 | 74.33 | 75.82 | 1,479,035 | +1.37(+1.84%) |
Jun 08, 2017 | 73.90 | 75.22 | 73.57 | 74.45 | 1,381,817 | +0.74(+1.00%) |
Jun 07, 2017 | 72.49 | 74.06 | 72.38 | 73.72 | 1,089,957 | +1.31(+1.80%) |
Jun 06, 2017 | 72.70 | 73.04 | 71.97 | 72.41 | 1,256,063 | -0.92(-1.25%) |
Jun 05, 2017 | 73.36 | 73.92 | 73.32 | 73.33 | 1,129,183 | +0.18(+0.25%) |
Jun 02, 2017 | 72.84 | 73.57 | 72.57 | 73.14 | 1,625,643 | -0.40(-0.55%) |
Jun 01, 2017 | 72.53 | 73.68 | 71.74 | 73.55 | 1,349,678 | +1.29(+1.78%) |
May 31, 2017 | 72.57 | 72.57 | 70.98 | 72.26 | 1,594,717 | -0.23(-0.32%) |
May 30, 2017 | 72.73 | 73.23 | 71.77 | 72.49 | 991,906 | -0.49(-0.67%) |
May 26, 2017 | 72.68 | 73.19 | 72.53 | 72.98 | 1,072,968 | +0.34(+0.46%) |
May 25, 2017 | 73.05 | 73.37 | 72.32 | 72.64 | 914,015 | -0.11(-0.15%) |
May 24, 2017 | 72.99 | 73.10 | 71.27 | 72.75 | 813,560 | -0.16(-0.21%) |
May 23, 2017 | 72.24 | 73.20 | 71.79 | 72.90 | 961,735 | +0.76(+1.05%) |
May 22, 2017 | 71.83 | 72.31 | 71.53 | 72.15 | 1,141,299 | +0.61(+0.85%) |
May 19, 2017 | 71.50 | 72.08 | 71.32 | 71.54 | 1,323,036 | +0.16(+0.23%) |
May 18, 2017 | 70.52 | 71.87 | 70.48 | 71.37 | 1,557,929 | +0.81(+1.14%) |
May 17, 2017 | 73.50 | 73.65 | 70.28 | 70.57 | 2,115,298 | -3.98(-5.34%) |
May 16, 2017 | 74.16 | 74.69 | 73.93 | 74.55 | 1,103,732 | +0.37(+0.50%) |
May 15, 2017 | 73.81 | 74.69 | 73.81 | 74.18 | 904,498 | +0.40(+0.55%) |
May 12, 2017 | 73.78 | 73.84 | 73.18 | 73.78 | 929,155 | -0.53(-0.72%) |
May 11, 2017 | 74.35 | 74.80 | 73.78 | 74.31 | 692,514 | -0.41(-0.55%) |
May 10, 2017 | 74.59 | 74.93 | 74.40 | 74.72 | 926,300 | +0.02(+0.02%) |
May 09, 2017 | 74.89 | 75.37 | 74.57 | 74.71 | 1,109,262 | -0.12(-0.15%) |
May 08, 2017 | 74.60 | 74.88 | 74.37 | 74.82 | 1,133,628 | +0.33(+0.44%) |
May 05, 2017 | 74.88 | 74.88 | 74.17 | 74.49 | 1,262,567 | -0.01(-0.01%) |
May 04, 2017 | 74.64 | 75.14 | 74.20 | 74.50 | 1,196,259 | +0.27(+0.37%) |
May 03, 2017 | 73.46 | 74.31 | 73.38 | 74.23 | 1,249,676 | +0.49(+0.66%) |
May 02, 2017 | 74.34 | 74.41 | 73.47 | 73.74 | 1,424,086 | -0.42(-0.57%) |
May 01, 2017 | 74.46 | 74.63 | 73.78 | 74.16 | 1,223,986 | +0.11(+0.14%) |
Apr 28, 2017 | 75.31 | 75.48 | 74.02 | 74.06 | 1,477,811 | -1.25(-1.66%) |
Apr 27, 2017 | 75.37 | 75.37 | 74.94 | 75.31 | 1,403,664 | -0.13(-0.17%) |
Apr 26, 2017 | 74.29 | 75.85 | 74.29 | 75.44 | 1,609,940 | +0.91(+1.21%) |
Apr 25, 2017 | 73.98 | 75.52 | 73.57 | 74.53 | 2,506,538 | +0.99(+1.34%) |
Apr 24, 2017 | 73.70 | 73.97 | 72.20 | 73.55 | 1,489,399 | +1.66(+2.31%) |
Apr 21, 2017 | 71.74 | 72.24 | 71.27 | 71.88 | 1,280,607 | -0.07(-0.10%) |
Apr 20, 2017 | 71.02 | 72.10 | 70.64 | 71.96 | 1,377,109 | +1.18(+1.67%) |
Apr 19, 2017 | 71.03 | 71.27 | 70.57 | 70.77 | 704,336 | +0.21(+0.29%) |
Apr 18, 2017 | 70.53 | 71.08 | 70.12 | 70.57 | 926,514 | -0.54(-0.76%) |
Apr 17, 2017 | 70.06 | 71.23 | 69.88 | 71.11 | 914,245 | +1.14(+1.63%) |
Apr 13, 2017 | 70.21 | 71.25 | 69.94 | 69.97 | 855,093 | -0.61(-0.86%) |
Apr 12, 2017 | 71.32 | 71.32 | 70.06 | 70.57 | 1,032,799 | -0.72(-1.00%) |
Apr 11, 2017 | 70.86 | 71.32 | 69.96 | 71.29 | 1,752,047 | +0.92(+1.31%) |
Apr 10, 2017 | 71.28 | 70.20 | 70.37 | 925,493 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.62 | 71.40 | 70.28 | 70.84 | 871,885 | -0.26(-0.36%) |
Apr 06, 2017 | 70.69 | 71.13 | 69.91 | 71.09 | 1,127,760 | +0.53(+0.76%) |
Apr 05, 2017 | 71.60 | 72.20 | 70.50 | 70.56 | 1,686,852 | -0.44(-0.61%) |
Apr 04, 2017 | 70.79 | 71.27 | 70.47 | 70.99 | 847,546 | +0.05(+0.07%) |
Apr 03, 2017 | 71.15 | 71.92 | 69.92 | 70.95 | 1,157,274 | -0.30(-0.42%) |
Mar 31, 2017 | 71.60 | 71.74 | 71.06 | 71.24 | 1,038,314 | -0.50(-0.70%) |
Mar 30, 2017 | 70.76 | 71.97 | 70.66 | 71.74 | 1,185,672 | +0.88(+1.24%) |
Mar 29, 2017 | 70.62 | 71.14 | 70.52 | 70.86 | 911,756 | -0.06(-0.08%) |
Mar 28, 2017 | 69.88 | 71.16 | 69.45 | 70.92 | 1,715,177 | +0.92(+1.32%) |
Mar 27, 2017 | 69.48 | 70.26 | 68.44 | 70.00 | 1,525,983 | -0.56(-0.79%) |
Mar 24, 2017 | 71.39 | 72.09 | 70.02 | 70.56 | 1,576,339 | -0.81(-1.14%) |
Mar 23, 2017 | 71.37 | 72.22 | 70.78 | 71.37 | 1,225,581 | +0.14(+0.20%) |
Mar 22, 2017 | 70.71 | 71.46 | 69.88 | 71.23 | 1,943,655 | +0.20(+0.28%) |
Mar 21, 2017 | 72.76 | 73.03 | 70.92 | 71.04 | 3,375,109 | -1.39(-1.92%) |
Mar 20, 2017 | 72.84 | 73.13 | 72.24 | 72.43 | 1,479,319 | -0.54(-0.74%) |
Mar 17, 2017 | 74.15 | 74.28 | 72.89 | 72.97 | 2,377,375 | -1.08(-1.46%) |
Mar 16, 2017 | 74.01 | 74.61 | 73.71 | 74.05 | 1,065,469 | +0.38(+0.51%) |
Mar 15, 2017 | 74.18 | 74.19 | 73.56 | 73.67 | 1,483,818 | -0.16(-0.21%) |
Mar 14, 2017 | 73.68 | 74.04 | 73.03 | 73.83 | 977,172 | -0.07(-0.10%) |
Mar 13, 2017 | 73.42 | 74.07 | 72.86 | 73.90 | 1,274,039 | +0.42(+0.57%) |
Mar 10, 2017 | 74.06 | 74.18 | 73.05 | 73.48 | 1,010,694 | -0.08(-0.11%) |
Mar 09, 2017 | 73.59 | 74.05 | 73.30 | 73.56 | 1,486,882 | +0.40(+0.54%) |
Mar 08, 2017 | 73.48 | 74.22 | 72.99 | 73.17 | 1,741,352 | +0.44(+0.60%) |
Mar 07, 2017 | 72.25 | 73.04 | 71.92 | 72.73 | 1,183,153 | +0.56(+0.78%) |
Mar 06, 2017 | 72.46 | 72.66 | 71.95 | 72.17 | 1,256,488 | -0.82(-1.13%) |
Mar 03, 2017 | 72.75 | 73.24 | 72.32 | 72.99 | 1,135,471 | +0.30(+0.42%) |
Mar 02, 2017 | 73.59 | 73.59 | 72.63 | 72.69 | 1,069,469 | -0.88(-1.20%) |
Mar 01, 2017 | 73.04 | 74.24 | 73.04 | 73.57 | 1,579,529 | +2.01(+2.81%) |
Feb 28, 2017 | 71.34 | 71.45 | 71.02 | 71.56 | 1,234,823 | -0.15(-0.21%) |
Feb 27, 2017 | 71.42 | 71.76 | 71.23 | 71.71 | 645,028 | +0.39(+0.55%) |
Feb 24, 2017 | 71.15 | 71.43 | 71.15 | 71.32 | 937,570 | -0.52(-0.73%) |
Feb 23, 2017 | 72.01 | 72.04 | 71.26 | 71.84 | 721,635 | +0.16(+0.22%) |
Feb 22, 2017 | 71.62 | 72.05 | 71.32 | 71.69 | 738,810 | -0.46(-0.64%) |
Feb 21, 2017 | 71.78 | 72.39 | 71.54 | 72.14 | 882,252 | +0.70(+0.99%) |
Feb 17, 2017 | 71.44 | 71.44 | 71.44 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 72.59 | 72.91 | 71.35 | 71.55 | 1,382,687 | -1.08(-1.49%) |
Feb 15, 2017 | 71.96 | 72.78 | 70.91 | 72.64 | 1,161,810 | +0.88(+1.23%) |
Feb 14, 2017 | 70.77 | 71.99 | 70.57 | 71.75 | 1,533,409 | +1.07(+1.51%) |
Feb 13, 2017 | 70.24 | 71.17 | 70.24 | 70.69 | 880,616 | +0.75(+1.07%) |
Feb 10, 2017 | 70.30 | 70.49 | 69.86 | 69.94 | 1,385,882 | -0.11(-0.16%) |
Feb 09, 2017 | 69.02 | 70.11 | 68.57 | 70.05 | 1,566,544 | +1.24(+1.80%) |
Feb 08, 2017 | 68.58 | 68.95 | 68.17 | 68.82 | 1,305,929 | -0.30(-0.43%) |
Feb 07, 2017 | 69.42 | 69.46 | 68.86 | 69.11 | 1,389,392 | -0.16(-0.22%) |
Feb 06, 2017 | 68.90 | 69.46 | 68.81 | 69.27 | 1,592,698 | +0.12(+0.18%) |
Feb 03, 2017 | 68.71 | 69.30 | 68.49 | 69.15 | 1,353,574 | +1.29(+1.91%) |
Feb 02, 2017 | 67.68 | 68.22 | 67.15 | 67.85 | 968,496 | -0.40(-0.59%) |
Feb 01, 2017 | 68.62 | 69.17 | 68.03 | 68.25 | 1,536,575 | +0.29(+0.42%) |
Jan 31, 2017 | 67.86 | 68.71 | 67.65 | 67.97 | 1,629,554 | -0.16(-0.23%) |
Jan 30, 2017 | 68.26 | 68.48 | 67.31 | 68.12 | 1,096,505 | -0.43(-0.63%) |
Jan 27, 2017 | 68.82 | 68.83 | 68.08 | 68.56 | 1,032,106 | -0.22(-0.32%) |
Jan 26, 2017 | 68.99 | 69.15 | 68.21 | 68.78 | 1,499,451 | -0.10(-0.14%) |
Jan 25, 2017 | 68.95 | 69.25 | 67.89 | 68.88 | 1,884,623 | +0.48(+0.69%) |
Jan 24, 2017 | 68.01 | 68.79 | 67.45 | 68.40 | 1,522,234 | +0.67(+0.99%) |
Jan 23, 2017 | 68.05 | 68.74 | 67.56 | 67.73 | 1,484,245 | -0.57(-0.83%) |
Jan 20, 2017 | 68.65 | 69.10 | 67.80 | 68.29 | 2,144,754 | -0.13(-0.19%) |
Jan 19, 2017 | 68.90 | 69.19 | 68.30 | 68.42 | 2,285,763 | -0.39(-0.56%) |
Jan 18, 2017 | 68.44 | 69.56 | 67.57 | 68.81 | 4,191,437 | -3.41(-4.72%) |
Jan 17, 2017 | 73.45 | 73.59 | 72.12 | 72.22 | 1,892,781 | -1.67(-2.26%) |
Jan 13, 2017 | 73.89 | 73.89 | 73.89 | 0 | +0.33(+0.45%) | |
Jan 12, 2017 | 73.44 | 73.64 | 72.46 | 73.56 | 841,717 | -0.19(-0.26%) |
Jan 11, 2017 | 73.09 | 73.77 | 72.81 | 73.75 | 1,172,210 | +0.61(+0.84%) |
Jan 10, 2017 | 73.11 | 74.04 | 72.55 | 73.14 | 1,285,607 | +0.20(+0.27%) |
Jan 09, 2017 | 73.30 | 73.91 | 72.70 | 72.94 | 1,013,401 | -0.66(-0.90%) |
Jan 06, 2017 | 74.09 | 74.50 | 73.40 | 73.60 | 1,468,613 | -0.21(-0.29%) |
Jan 05, 2017 | 74.04 | 74.43 | 72.91 | 73.82 | 1,539,794 | -0.32(-0.43%) |
Jan 04, 2017 | 73.73 | 74.29 | 72.82 | 74.13 | 1,633,566 | +0.70(+0.95%) |
Jan 03, 2017 | 74.01 | 74.06 | 72.87 | 73.44 | 1,764,174 | +0.48(+0.66%) |
Dec 30, 2016 | 72.95 | 72.95 | 72.95 | 0 | +0.34(+0.47%) | |
Dec 29, 2016 | 73.09 | 73.41 | 71.98 | 72.61 | 944,011 | -0.48(-0.65%) |
Dec 28, 2016 | 74.01 | 74.13 | 72.95 | 73.09 | 807,276 | -0.52(-0.70%) |
Dec 27, 2016 | 73.34 | 73.72 | 72.45 | 73.60 | 479,814 | +0.25(+0.35%) |
Dec 23, 2016 | 73.35 | 73.35 | 73.35 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 73.96 | 74.08 | 73.14 | 73.49 | 1,057,408 | -0.31(-0.42%) |
Dec 21, 2016 | 73.45 | 73.95 | 72.91 | 73.80 | 1,070,997 | -0.06(-0.08%) |
Dec 20, 2016 | 73.18 | 74.30 | 72.84 | 73.86 | 1,469,518 | +1.21(+1.67%) |
Dec 19, 2016 | 72.54 | 72.89 | 71.66 | 72.64 | 1,066,885 | +0.17(+0.24%) |
Dec 16, 2016 | 73.98 | 74.14 | 72.37 | 72.47 | 2,809,704 | -1.31(-1.78%) |
Dec 15, 2016 | 72.83 | 74.52 | 72.42 | 73.78 | 2,198,933 | +1.28(+1.76%) |
Dec 14, 2016 | 72.38 | 74.06 | 71.69 | 72.50 | 2,952,968 | -0.41(-0.56%) |
Dec 13, 2016 | 72.73 | 73.38 | 72.13 | 72.91 | 2,490,750 | +0.16(+0.21%) |
Dec 12, 2016 | 73.26 | 73.70 | 72.17 | 72.76 | 1,759,329 | -0.46(-0.63%) |
Dec 09, 2016 | 73.22 | 73.32 | 72.68 | 73.22 | 2,238,613 | -0.33(-0.45%) |
Dec 08, 2016 | 72.76 | 74.17 | 72.41 | 73.54 | 2,248,225 | +0.38(+0.52%) |
Dec 07, 2016 | 70.73 | 73.23 | 70.73 | 73.17 | 3,686,764 | +2.40(+3.39%) |
Dec 06, 2016 | 70.12 | 70.78 | 69.64 | 70.77 | 1,210,037 | +0.80(+1.15%) |
Dec 05, 2016 | 69.68 | 70.61 | 69.60 | 69.96 | 1,923,648 | +0.73(+1.05%) |
Dec 02, 2016 | 69.60 | 70.08 | 68.63 | 69.24 | 2,098,234 | -0.75(-1.07%) |
Dec 01, 2016 | 67.64 | 70.43 | 66.87 | 69.98 | 3,456,215 | +2.68(+3.98%) |
Nov 30, 2016 | 66.97 | 67.92 | 66.62 | 67.30 | 1,801,401 | +1.14(+1.72%) |
Nov 29, 2016 | 65.94 | 66.60 | 65.94 | 66.16 | 1,448,567 | +0.45(+0.68%) |
Nov 28, 2016 | 66.49 | 66.96 | 65.63 | 65.71 | 1,625,796 | -1.27(-1.90%) |
Nov 25, 2016 | 67.07 | 67.27 | 66.68 | 66.99 | 578,376 | +0.11(+0.16%) |
Nov 23, 2016 | 66.88 | 66.88 | 66.88 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 66.97 | 66.97 | 66.21 | 66.79 | 1,267,085 | +0.02(+0.02%) |
Nov 21, 2016 | 66.63 | 67.09 | 66.06 | 66.77 | 1,410,433 | +0.32(+0.48%) |
Nov 18, 2016 | 66.57 | 66.99 | 66.32 | 66.46 | 1,594,395 | +0.00(+0.00%) |
Nov 17, 2016 | 66.13 | 66.84 | 65.99 | 66.46 | 1,805,681 | +0.38(+0.57%) |
Nov 16, 2016 | 66.85 | 67.14 | 65.68 | 66.08 | 1,956,387 | -1.57(-2.33%) |
Nov 15, 2016 | 67.06 | 67.75 | 65.78 | 67.66 | 2,833,427 | +0.12(+0.18%) |
Nov 14, 2016 | 65.74 | 67.61 | 65.41 | 67.53 | 4,439,969 | +2.40(+3.68%) |
Nov 11, 2016 | 63.70 | 65.24 | 63.65 | 65.14 | 2,778,977 | +1.11(+1.73%) |
Nov 10, 2016 | 63.19 | 65.05 | 63.15 | 64.03 | 3,813,515 | +1.12(+1.78%) |
Nov 09, 2016 | 61.13 | 63.02 | 60.60 | 62.91 | 2,930,806 | +2.58(+4.28%) |
Nov 08, 2016 | 60.24 | 60.71 | 59.66 | 60.32 | 1,417,095 | -0.02(-0.03%) |
Nov 07, 2016 | 59.98 | 60.34 | 59.45 | 60.34 | 1,886,812 | +1.57(+2.66%) |
Nov 04, 2016 | 59.18 | 59.43 | 58.66 | 58.78 | 1,169,306 | -0.24(-0.41%) |
Nov 03, 2016 | 59.00 | 59.66 | 58.80 | 59.02 | 1,300,352 | +0.29(+0.50%) |
Nov 02, 2016 | 59.07 | 59.12 | 58.40 | 58.73 | 1,300,672 | -0.57(-0.96%) |
Nov 01, 2016 | 59.43 | 59.46 | 58.80 | 59.30 | 1,855,720 | +0.24(+0.41%) |
Oct 31, 2016 | 59.30 | 59.45 | 59.01 | 59.05 | 1,435,971 | +0.02(+0.03%) |
Oct 28, 2016 | 59.29 | 59.35 | 58.52 | 59.04 | 1,710,210 | +0.00(+0.00%) |
Oct 27, 2016 | 58.67 | 59.34 | 58.16 | 59.04 | 2,349,416 | +0.77(+1.32%) |
Oct 26, 2016 | 57.18 | 58.38 | 57.01 | 58.27 | 1,137,619 | +0.93(+1.62%) |
Oct 25, 2016 | 57.87 | 58.12 | 57.30 | 57.34 | 1,379,154 | -0.54(-0.93%) |
Oct 24, 2016 | 58.27 | 58.42 | 57.85 | 57.88 | 1,086,020 | +0.00(+0.00%) |
Oct 21, 2016 | 57.30 | 57.91 | 57.08 | 57.88 | 2,026,294 | +0.00(+0.00%) |
Oct 20, 2016 | 58.01 | 58.69 | 57.81 | 57.88 | 1,281,100 | -0.12(-0.21%) |
Oct 19, 2016 | 57.02 | 58.38 | 56.64 | 58.00 | 2,081,110 | +0.15(+0.25%) |
Oct 18, 2016 | 58.06 | 58.19 | 57.76 | 57.85 | 999,090 | +0.55(+0.97%) |
Oct 17, 2016 | 57.73 | 58.41 | 57.09 | 57.30 | 1,147,813 | -0.26(-0.45%) |
Oct 14, 2016 | 57.54 | 58.14 | 57.33 | 57.56 | 1,167,193 | +0.64(+1.12%) |
Oct 13, 2016 | 57.36 | 57.36 | 56.08 | 56.92 | 1,219,421 | -1.06(-1.83%) |
Oct 12, 2016 | 58.03 | 58.47 | 57.72 | 57.98 | 784,250 | +0.03(+0.06%) |
Oct 11, 2016 | 58.61 | 58.74 | 57.57 | 57.95 | 1,088,583 | -0.82(-1.39%) |
Oct 10, 2016 | 59.00 | 59.31 | 58.71 | 58.77 | 789,614 | +0.10(+0.17%) |
Oct 07, 2016 | 58.74 | 58.78 | 58.15 | 58.67 | 1,433,091 | -0.07(-0.12%) |
Oct 06, 2016 | 58.54 | 58.78 | 58.15 | 58.74 | 1,457,100 | +0.11(+0.19%) |
Oct 05, 2016 | 57.28 | 58.78 | 57.12 | 58.63 | 2,068,272 | +1.69(+2.96%) |
Oct 04, 2016 | 55.21 | 57.07 | 55.11 | 56.94 | 2,435,121 | +1.37(+2.47%) |
Oct 03, 2016 | 55.23 | 55.82 | 55.16 | 55.57 | 1,151,979 | +0.13(+0.24%) |
Sep 30, 2016 | 54.76 | 55.68 | 54.49 | 55.44 | 1,997,921 | +1.05(+1.93%) |
Sep 29, 2016 | 55.29 | 55.67 | 54.14 | 54.39 | 1,269,817 | -0.73(-1.32%) |
Sep 28, 2016 | 55.36 | 55.36 | 54.67 | 55.11 | 1,431,948 | +0.03(+0.06%) |
Sep 27, 2016 | 54.80 | 55.18 | 54.31 | 55.08 | 1,231,391 | +0.07(+0.13%) |
Sep 26, 2016 | 56.04 | 56.04 | 54.99 | 55.01 | 1,320,884 | -1.51(-2.67%) |
Sep 23, 2016 | 56.58 | 56.70 | 56.22 | 56.52 | 1,218,553 | -0.07(-0.13%) |
Sep 22, 2016 | 56.88 | 56.93 | 56.25 | 56.59 | 975,683 | +0.20(+0.35%) |
Sep 21, 2016 | 56.14 | 56.59 | 55.95 | 56.39 | 830,291 | +0.43(+0.77%) |
Sep 20, 2016 | 56.20 | 56.55 | 55.91 | 55.96 | 647,096 | +0.10(+0.18%) |
Sep 19, 2016 | 55.99 | 56.64 | 55.67 | 55.86 | 1,069,299 | +0.12(+0.22%) |
Sep 16, 2016 | 56.03 | 56.08 | 55.54 | 55.74 | 1,561,114 | -0.83(-1.47%) |
Sep 15, 2016 | 55.85 | 56.68 | 55.69 | 56.57 | 787,117 | +0.75(+1.34%) |
Sep 14, 2016 | 55.93 | 56.18 | 55.50 | 55.82 | 1,419,955 | -0.26(-0.47%) |
Sep 13, 2016 | 56.19 | 56.75 | 55.65 | 56.08 | 1,024,849 | -0.77(-1.35%) |
Sep 12, 2016 | 56.15 | 57.03 | 55.72 | 56.85 | 1,485,802 | +0.63(+1.12%) |
Sep 09, 2016 | 56.91 | 57.27 | 56.22 | 56.22 | 1,409,288 | -0.72(-1.26%) |
Sep 08, 2016 | 56.92 | 57.17 | 56.68 | 56.94 | 1,261,474 | +0.11(+0.20%) |
Sep 07, 2016 | 56.76 | 57.24 | 56.61 | 56.83 | 894,400 | -0.14(-0.24%) |
Sep 06, 2016 | 57.72 | 57.72 | 56.70 | 56.97 | 1,062,958 | -0.64(-1.12%) |
Sep 02, 2016 | 57.52 | 57.61 | 57.61 | 57.61 | 957,418 | +0.20(+0.34%) |