Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.40 | 64.46 | 63.39 | 64.09 | 6,659,495 | +0.80(+1.26%) |
Aug 30, 2017 | 63.06 | 63.53 | 62.96 | 63.30 | 4,352,659 | +0.24(+0.38%) |
Aug 29, 2017 | 62.51 | 63.25 | 62.15 | 63.06 | 5,449,704 | +0.52(+0.83%) |
Aug 28, 2017 | 62.57 | 62.95 | 62.29 | 62.53 | 6,115,876 | +0.09(+0.15%) |
Aug 25, 2017 | 62.62 | 63.21 | 62.43 | 62.44 | 7,742,821 | -0.03(-0.05%) |
Aug 24, 2017 | 63.97 | 64.34 | 61.81 | 62.48 | 11,458,319 | -1.84(-2.86%) |
Aug 23, 2017 | 64.22 | 64.54 | 63.89 | 64.32 | 4,034,348 | -0.12(-0.19%) |
Aug 22, 2017 | 64.51 | 64.96 | 64.35 | 64.44 | 6,527,219 | +0.10(+0.15%) |
Aug 21, 2017 | 64.38 | 64.57 | 64.24 | 64.34 | 4,388,647 | -0.02(-0.03%) |
Aug 18, 2017 | 65.01 | 65.26 | 64.27 | 64.36 | 6,040,046 | -1.02(-1.56%) |
Aug 17, 2017 | 65.53 | 66.11 | 65.36 | 65.38 | 5,394,132 | -0.30(-0.45%) |
Aug 16, 2017 | 65.83 | 66.40 | 65.47 | 65.67 | 4,312,615 | +0.12(+0.18%) |
Aug 15, 2017 | 65.85 | 66.02 | 65.39 | 65.56 | 3,745,863 | -0.16(-0.24%) |
Aug 14, 2017 | 65.91 | 66.41 | 65.61 | 65.72 | 4,586,197 | -0.09(-0.14%) |
Aug 11, 2017 | 65.43 | 66.14 | 65.43 | 65.81 | 3,602,644 | +0.22(+0.34%) |
Aug 10, 2017 | 65.56 | 66.54 | 65.38 | 65.58 | 5,566,286 | -0.24(-0.37%) |
Aug 09, 2017 | 64.99 | 65.87 | 64.69 | 65.82 | 5,914,348 | +0.71(+1.09%) |
Aug 08, 2017 | 65.17 | 65.47 | 63.58 | 65.11 | 10,422,658 | -0.46(-0.70%) |
Aug 07, 2017 | 64.64 | 65.70 | 64.63 | 65.57 | 5,554,870 | +0.95(+1.47%) |
Aug 04, 2017 | 65.65 | 65.67 | 64.57 | 64.61 | 7,312,372 | -0.52(-0.80%) |
Aug 03, 2017 | 65.78 | 66.14 | 65.08 | 65.14 | 6,100,206 | -0.95(-1.44%) |
Aug 02, 2017 | 65.97 | 66.53 | 65.88 | 66.09 | 5,471,915 | +0.04(+0.06%) |
Aug 01, 2017 | 66.21 | 66.54 | 65.84 | 66.05 | 5,005,121 | -0.19(-0.29%) |
Jul 31, 2017 | 66.30 | 66.81 | 65.98 | 66.24 | 6,104,561 | +0.15(+0.23%) |
Jul 28, 2017 | 65.39 | 66.25 | 65.33 | 66.09 | 4,795,993 | +0.69(+1.05%) |
Jul 27, 2017 | 64.79 | 65.40 | 64.34 | 65.40 | 4,527,246 | +0.52(+0.80%) |
Jul 26, 2017 | 65.44 | 65.44 | 63.83 | 64.88 | 7,964,670 | -0.51(-0.79%) |
Jul 25, 2017 | 64.21 | 65.44 | 64.02 | 65.39 | 5,651,894 | +1.50(+2.35%) |
Jul 24, 2017 | 63.75 | 64.10 | 63.54 | 63.89 | 3,580,721 | +0.06(+0.09%) |
Jul 21, 2017 | 63.88 | 64.12 | 63.49 | 63.83 | 4,138,144 | -0.11(-0.17%) |
Jul 20, 2017 | 64.31 | 63.41 | 63.94 | 7,382,010 | +0.22(+0.35%) | |
Jul 19, 2017 | 64.32 | 64.83 | 63.68 | 63.72 | 8,416,262 | -0.50(-0.78%) |
Jul 18, 2017 | 64.43 | 64.53 | 63.80 | 64.22 | 5,840,212 | -0.25(-0.38%) |
Jul 17, 2017 | 64.38 | 64.59 | 64.14 | 64.47 | 5,638,915 | +0.30(+0.47%) |
Jul 14, 2017 | 64.17 | 64.45 | 63.94 | 64.16 | 5,016,509 | +0.01(+0.01%) |
Jul 13, 2017 | 63.95 | 64.42 | 63.90 | 64.15 | 5,934,068 | +0.39(+0.61%) |
Jul 12, 2017 | 64.13 | 64.57 | 63.69 | 63.77 | 5,674,133 | -0.16(-0.24%) |
Jul 11, 2017 | 64.37 | 64.41 | 63.69 | 63.92 | 5,655,056 | -0.41(-0.64%) |
Jul 10, 2017 | 64.75 | 64.93 | 64.03 | 64.34 | 5,893,867 | -0.41(-0.64%) |
Jul 07, 2017 | 64.88 | 65.15 | 64.26 | 64.75 | 4,181,120 | -0.06(-0.09%) |
Jul 06, 2017 | 65.71 | 65.81 | 64.76 | 64.81 | 5,375,068 | -0.78(-1.19%) |
Jul 05, 2017 | 66.20 | 66.39 | 65.58 | 65.59 | 5,703,179 | -0.79(-1.19%) |
Jul 03, 2017 | 66.50 | 66.97 | 66.25 | 66.38 | 2,890,427 | +0.13(+0.20%) |
Jun 30, 2017 | 66.30 | 66.45 | 65.69 | 66.25 | 5,375,264 | +0.16(+0.24%) |
Jun 29, 2017 | 67.23 | 67.64 | 65.49 | 66.09 | 7,747,453 | -0.81(-1.21%) |
Jun 28, 2017 | 66.36 | 67.51 | 66.31 | 66.90 | 8,129,005 | +0.63(+0.94%) |
Jun 27, 2017 | 66.06 | 66.81 | 65.83 | 66.27 | 10,899,863 | +0.30(+0.46%) |
Jun 26, 2017 | 64.12 | 66.35 | 64.12 | 65.97 | 10,512,855 | +2.23(+3.50%) |
Jun 23, 2017 | 63.69 | 64.15 | 63.34 | 63.73 | 26,487,890 | +0.16(+0.25%) |
Jun 22, 2017 | 64.17 | 64.42 | 63.57 | 63.58 | 6,521,770 | -0.77(-1.20%) |
Jun 21, 2017 | 64.22 | 65.10 | 64.01 | 64.35 | 5,802,410 | +0.31(+0.49%) |
Jun 20, 2017 | 64.38 | 64.69 | 63.97 | 64.04 | 6,958,300 | -0.26(-0.41%) |
Jun 19, 2017 | 63.64 | 64.30 | 63.01 | 64.30 | 7,226,233 | +0.86(+1.35%) |
Jun 16, 2017 | 65.23 | 65.42 | 62.13 | 63.45 | 18,834,434 | -2.49(-3.78%) |
Jun 15, 2017 | 66.43 | 66.61 | 65.58 | 65.94 | 5,654,695 | -0.58(-0.88%) |
Jun 14, 2017 | 65.88 | 66.58 | 65.59 | 66.53 | 6,164,889 | +0.78(+1.19%) |
Jun 13, 2017 | 65.57 | 65.86 | 65.04 | 65.74 | 6,126,662 | +0.14(+0.21%) |
Jun 12, 2017 | 65.75 | 66.62 | 64.96 | 65.60 | 7,699,972 | -0.02(-0.04%) |
Jun 09, 2017 | 64.72 | 65.65 | 64.36 | 65.63 | 6,865,406 | +1.05(+1.63%) |
Jun 08, 2017 | 64.39 | 64.68 | 64.16 | 64.57 | 4,975,316 | +0.22(+0.35%) |
Jun 07, 2017 | 64.26 | 64.53 | 63.71 | 64.35 | 6,204,631 | +0.21(+0.33%) |
Jun 06, 2017 | 64.62 | 64.65 | 63.92 | 64.14 | 5,927,981 | -0.73(-1.13%) |
Jun 05, 2017 | 65.04 | 65.09 | 64.42 | 64.87 | 7,618,080 | -0.21(-0.33%) |
Jun 02, 2017 | 64.64 | 65.11 | 64.51 | 65.09 | 7,838,895 | +0.63(+0.97%) |
Jun 01, 2017 | 63.27 | 64.46 | 63.15 | 64.46 | 5,862,563 | +1.20(+1.90%) |
May 31, 2017 | 63.22 | 63.37 | 62.78 | 63.26 | 8,328,475 | +0.05(+0.08%) |
May 30, 2017 | 62.91 | 63.38 | 62.90 | 63.21 | 6,214,426 | +0.11(+0.17%) |
May 26, 2017 | 62.57 | 63.11 | 62.52 | 63.10 | 4,388,203 | +0.57(+0.91%) |
May 25, 2017 | 63.08 | 63.15 | 62.31 | 62.53 | 6,727,690 | -0.39(-0.62%) |
May 24, 2017 | 63.65 | 63.84 | 62.84 | 62.92 | 6,726,810 | -0.70(-1.10%) |
May 23, 2017 | 63.12 | 64.08 | 62.86 | 63.62 | 9,490,900 | +0.77(+1.22%) |
May 22, 2017 | 62.99 | 63.09 | 62.73 | 62.85 | 9,443,186 | +0.02(+0.03%) |
May 19, 2017 | 63.20 | 63.39 | 62.75 | 62.84 | 6,883,112 | -0.25(-0.39%) |
May 18, 2017 | 62.91 | 63.78 | 62.81 | 63.08 | 9,146,246 | +0.24(+0.38%) |
May 17, 2017 | 63.41 | 63.92 | 62.75 | 62.85 | 16,119,918 | -2.30(-3.53%) |
May 16, 2017 | 66.32 | 66.43 | 65.00 | 65.14 | 6,378,704 | -1.11(-1.68%) |
May 15, 2017 | 66.07 | 66.65 | 66.04 | 66.25 | 8,920,570 | +0.21(+0.32%) |
May 12, 2017 | 67.60 | 67.84 | 66.02 | 66.04 | 10,987,588 | -1.70(-2.52%) |
May 11, 2017 | 66.56 | 67.89 | 66.39 | 67.74 | 7,889,736 | +1.10(+1.66%) |
May 10, 2017 | 66.75 | 67.15 | 66.53 | 66.64 | 3,657,494 | -0.13(-0.20%) |
May 09, 2017 | 66.69 | 67.09 | 66.62 | 66.77 | 3,976,875 | +0.04(+0.06%) |
May 08, 2017 | 66.59 | 66.95 | 66.53 | 66.73 | 3,456,966 | -0.01(-0.01%) |
May 05, 2017 | 67.02 | 67.11 | 66.36 | 66.74 | 4,492,892 | -0.06(-0.09%) |
May 04, 2017 | 65.59 | 66.81 | 65.41 | 66.80 | 7,380,267 | +1.18(+1.79%) |
May 03, 2017 | 65.13 | 66.06 | 65.09 | 65.62 | 8,309,386 | +0.58(+0.89%) |
May 02, 2017 | 67.65 | 68.58 | 64.99 | 65.04 | 19,056,266 | -2.44(-3.61%) |
May 01, 2017 | 67.88 | 68.17 | 67.40 | 67.48 | 9,142,582 | -0.40(-0.58%) |
Apr 28, 2017 | 68.16 | 68.23 | 67.65 | 67.88 | 8,038,435 | -0.29(-0.42%) |
Apr 27, 2017 | 68.08 | 68.25 | 67.54 | 68.16 | 7,660,318 | +0.65(+0.96%) |
Apr 26, 2017 | 67.35 | 67.66 | 66.95 | 67.51 | 7,283,622 | -0.14(-0.21%) |
Apr 25, 2017 | 67.02 | 67.85 | 66.43 | 67.65 | 10,316,712 | +1.75(+2.65%) |
Apr 24, 2017 | 65.85 | 66.02 | 65.59 | 65.91 | 7,765,566 | +0.63(+0.97%) |
Apr 21, 2017 | 65.24 | 65.46 | 65.01 | 65.27 | 8,167,073 | -0.12(-0.19%) |
Apr 20, 2017 | 64.10 | 65.49 | 64.05 | 65.40 | 8,156,254 | +1.32(+2.06%) |
Apr 19, 2017 | 64.27 | 64.29 | 63.88 | 64.08 | 5,557,313 | +0.07(+0.10%) |
Apr 18, 2017 | 63.51 | 64.22 | 63.40 | 64.01 | 8,586,661 | -0.39(-0.61%) |
Apr 17, 2017 | 63.84 | 64.42 | 63.82 | 64.41 | 5,422,529 | +0.63(+0.99%) |
Apr 13, 2017 | 63.80 | 64.10 | 63.65 | 63.78 | 4,317,445 | +0.00(+0.00%) |
Apr 12, 2017 | 63.68 | 63.93 | 63.60 | 63.78 | 5,806,066 | -0.17(-0.27%) |
Apr 11, 2017 | 63.58 | 63.97 | 63.43 | 63.95 | 5,948,883 | +0.29(+0.46%) |
Apr 10, 2017 | 63.06 | 63.69 | 62.96 | 63.66 | 5,897,108 | +0.60(+0.95%) |
Apr 07, 2017 | 63.03 | 63.17 | 62.63 | 63.06 | 6,366,136 | +0.06(+0.09%) |
Apr 06, 2017 | 63.14 | 63.18 | 62.67 | 63.00 | 7,738,788 | -0.02(-0.03%) |
Apr 05, 2017 | 63.66 | 63.70 | 62.79 | 63.02 | 16,321,003 | -0.69(-1.08%) |
Apr 04, 2017 | 63.82 | 63.99 | 63.51 | 63.70 | 6,895,413 | -0.15(-0.23%) |
Apr 03, 2017 | 64.12 | 64.26 | 63.58 | 63.85 | 9,013,897 | -0.37(-0.57%) |
Mar 31, 2017 | 63.48 | 64.31 | 63.46 | 64.22 | 9,774,215 | -0.29(-0.44%) |
Mar 30, 2017 | 64.34 | 64.72 | 64.17 | 64.51 | 4,687,287 | +0.07(+0.11%) |
Mar 29, 2017 | 64.22 | 64.51 | 64.10 | 64.43 | 3,836,005 | +0.12(+0.19%) |
Mar 28, 2017 | 64.13 | 64.59 | 64.04 | 64.31 | 6,686,423 | +0.08(+0.13%) |
Mar 27, 2017 | 63.92 | 64.59 | 63.83 | 64.23 | 6,091,704 | +0.02(+0.03%) |
Mar 24, 2017 | 64.01 | 64.35 | 63.82 | 64.21 | 4,741,078 | +0.16(+0.24%) |
Mar 23, 2017 | 64.19 | 64.41 | 63.79 | 64.06 | 11,393,570 | -0.13(-0.20%) |
Mar 22, 2017 | 64.42 | 64.52 | 63.74 | 64.19 | 6,895,023 | -0.12(-0.19%) |
Mar 21, 2017 | 64.54 | 64.64 | 64.04 | 64.31 | 7,580,243 | -0.17(-0.27%) |
Mar 20, 2017 | 64.52 | 64.72 | 64.26 | 64.48 | 6,204,566 | -0.05(-0.08%) |
Mar 17, 2017 | 65.14 | 65.16 | 64.28 | 64.53 | 24,123,256 | -0.56(-0.85%) |
Mar 16, 2017 | 65.16 | 65.43 | 64.82 | 65.09 | 7,628,934 | -0.14(-0.21%) |
Mar 15, 2017 | 65.26 | 65.63 | 64.37 | 65.23 | 9,687,923 | -0.13(-0.20%) |
Mar 14, 2017 | 65.81 | 65.93 | 64.97 | 65.36 | 6,779,539 | -0.45(-0.68%) |
Mar 13, 2017 | 65.77 | 65.93 | 65.42 | 65.81 | 7,672,608 | +0.03(+0.05%) |
Mar 10, 2017 | 66.26 | 66.32 | 65.63 | 65.77 | 7,339,605 | -0.25(-0.37%) |
Mar 09, 2017 | 66.31 | 66.60 | 65.80 | 66.02 | 6,593,923 | -0.28(-0.42%) |
Mar 08, 2017 | 66.05 | 66.69 | 65.88 | 66.30 | 7,102,438 | +0.19(+0.28%) |
Mar 07, 2017 | 65.85 | 66.26 | 65.76 | 66.11 | 7,718,206 | -0.03(-0.05%) |
Mar 06, 2017 | 66.14 | 66.50 | 65.94 | 66.14 | 5,455,842 | -0.14(-0.21%) |
Mar 03, 2017 | 66.69 | 66.83 | 65.89 | 66.28 | 6,969,133 | -0.27(-0.41%) |
Mar 02, 2017 | 65.86 | 66.72 | 65.78 | 66.55 | 7,066,829 | +0.53(+0.81%) |
Mar 01, 2017 | 66.35 | 66.58 | 65.97 | 66.02 | 6,084,235 | +0.10(+0.15%) |
Feb 28, 2017 | 66.10 | 66.35 | 65.59 | 65.92 | 8,892,426 | -0.68(-1.02%) |
Feb 27, 2017 | 66.71 | 66.97 | 66.52 | 66.60 | 5,735,729 | -0.06(-0.09%) |
Feb 24, 2017 | 66.13 | 66.88 | 65.97 | 66.66 | 6,343,096 | +0.51(+0.77%) |
Feb 23, 2017 | 65.63 | 66.62 | 65.46 | 66.15 | 7,820,299 | +0.57(+0.87%) |
Feb 22, 2017 | 65.24 | 65.83 | 65.00 | 65.58 | 6,099,506 | +0.33(+0.50%) |
Feb 21, 2017 | 65.13 | 65.77 | 64.73 | 65.25 | 7,655,081 | +0.06(+0.09%) |
Feb 17, 2017 | 65.19 | 65.19 | 65.19 | 0 | +0.20(+0.30%) | |
Feb 16, 2017 | 65.04 | 65.61 | 64.84 | 65.00 | 6,059,914 | +0.03(+0.05%) |
Feb 15, 2017 | 64.53 | 65.05 | 64.49 | 64.96 | 6,877,277 | +0.61(+0.94%) |
Feb 14, 2017 | 64.43 | 64.59 | 63.86 | 64.36 | 6,732,200 | -0.02(-0.04%) |
Feb 13, 2017 | 64.61 | 64.82 | 64.10 | 64.38 | 6,891,921 | +0.14(+0.22%) |
Feb 10, 2017 | 63.35 | 64.73 | 62.95 | 64.24 | 11,449,911 | +1.00(+1.58%) |
Feb 09, 2017 | 63.02 | 63.65 | 61.53 | 63.25 | 17,043,746 | +0.23(+0.36%) |
Feb 08, 2017 | 62.35 | 63.11 | 62.28 | 63.02 | 8,297,815 | +0.55(+0.88%) |
Feb 07, 2017 | 62.27 | 62.77 | 61.77 | 62.47 | 7,016,331 | +0.24(+0.38%) |
Feb 06, 2017 | 61.85 | 62.85 | 61.79 | 62.23 | 11,684,862 | +0.50(+0.81%) |
Feb 03, 2017 | 61.63 | 62.51 | 61.59 | 61.73 | 14,591,493 | +0.54(+0.88%) |
Feb 02, 2017 | 62.46 | 62.46 | 60.58 | 61.19 | 23,028,702 | -2.59(-4.07%) |
Feb 01, 2017 | 64.34 | 64.71 | 63.56 | 63.79 | 7,894,259 | -0.69(-1.07%) |
Jan 31, 2017 | 64.26 | 64.87 | 64.23 | 64.47 | 7,857,698 | +0.11(+0.17%) |
Jan 30, 2017 | 63.37 | 64.64 | 63.25 | 64.37 | 9,153,784 | +0.76(+1.20%) |
Jan 27, 2017 | 65.31 | 65.36 | 63.02 | 63.61 | 13,353,636 | -1.29(-1.99%) |
Jan 26, 2017 | 64.69 | 65.79 | 64.17 | 64.90 | 9,323,073 | -0.13(-0.20%) |
Jan 25, 2017 | 67.02 | 67.25 | 64.97 | 65.03 | 13,014,611 | -1.87(-2.80%) |
Jan 24, 2017 | 66.55 | 67.21 | 66.36 | 66.90 | 5,793,201 | +0.43(+0.65%) |
Jan 23, 2017 | 66.67 | 67.03 | 66.28 | 66.47 | 7,698,365 | -0.25(-0.38%) |
Jan 20, 2017 | 68.14 | 68.25 | 66.52 | 66.72 | 9,784,014 | -0.93(-1.38%) |
Jan 19, 2017 | 67.63 | 68.19 | 66.94 | 67.66 | 6,420,017 | -0.28(-0.41%) |
Jan 18, 2017 | 68.70 | 68.89 | 67.66 | 67.93 | 6,472,089 | -0.31(-0.45%) |
Jan 17, 2017 | 66.65 | 68.29 | 66.61 | 68.24 | 8,968,065 | +1.58(+2.37%) |
Jan 13, 2017 | 66.66 | 66.66 | 66.66 | 0 | -0.50(-0.75%) | |
Jan 12, 2017 | 67.43 | 67.66 | 66.99 | 67.17 | 7,101,475 | -0.14(-0.21%) |
Jan 11, 2017 | 66.86 | 67.58 | 66.46 | 67.31 | 7,873,492 | +0.08(+0.12%) |
Jan 10, 2017 | 66.45 | 67.40 | 66.28 | 67.22 | 8,673,825 | +0.79(+1.19%) |
Jan 09, 2017 | 66.84 | 66.99 | 66.00 | 66.44 | 8,421,010 | -0.41(-0.61%) |
Jan 06, 2017 | 66.20 | 67.05 | 65.82 | 66.84 | 8,715,392 | +0.63(+0.96%) |
Jan 05, 2017 | 64.93 | 66.29 | 64.08 | 66.21 | 10,827,704 | +1.36(+2.09%) |
Jan 04, 2017 | 65.33 | 65.39 | 64.60 | 64.85 | 8,733,467 | -0.49(-0.75%) |
Jan 03, 2017 | 64.71 | 65.42 | 64.22 | 65.34 | 7,283,849 | +1.17(+1.82%) |
Dec 30, 2016 | 64.17 | 64.17 | 64.17 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.15 | 64.62 | 64.08 | 64.24 | 4,402,208 | -0.03(-0.05%) |
Dec 28, 2016 | 64.48 | 64.54 | 63.95 | 64.27 | 4,169,740 | -0.20(-0.32%) |
Dec 27, 2016 | 64.20 | 64.83 | 64.16 | 64.48 | 3,624,944 | +0.12(+0.19%) |
Dec 23, 2016 | 64.35 | 64.35 | 64.35 | 0 | +0.28(+0.44%) | |
Dec 22, 2016 | 64.68 | 64.85 | 63.83 | 64.07 | 7,194,579 | -0.86(-1.33%) |
Dec 21, 2016 | 64.67 | 65.21 | 64.30 | 64.93 | 7,142,523 | +0.01(+0.01%) |
Dec 20, 2016 | 65.04 | 66.06 | 64.78 | 64.92 | 7,512,764 | -0.07(-0.11%) |
Dec 19, 2016 | 64.47 | 65.23 | 64.46 | 65.00 | 8,529,674 | +0.30(+0.47%) |
Dec 16, 2016 | 63.96 | 64.81 | 63.92 | 64.70 | 14,199,808 | +1.03(+1.62%) |
Dec 15, 2016 | 63.43 | 64.44 | 61.89 | 63.66 | 13,061,779 | -0.54(-0.85%) |
Dec 14, 2016 | 65.30 | 65.97 | 63.85 | 64.21 | 8,949,845 | -0.97(-1.48%) |
Dec 13, 2016 | 64.82 | 65.31 | 64.02 | 65.18 | 9,928,314 | +0.34(+0.53%) |
Dec 12, 2016 | 64.61 | 65.48 | 64.45 | 64.83 | 8,134,843 | -0.33(-0.50%) |
Dec 09, 2016 | 64.14 | 65.49 | 64.03 | 65.16 | 8,276,457 | +1.64(+2.59%) |
Dec 08, 2016 | 65.48 | 65.51 | 62.93 | 63.52 | 19,810,800 | -1.97(-3.01%) |
Dec 07, 2016 | 64.44 | 65.55 | 63.83 | 65.48 | 12,952,590 | +0.90(+1.40%) |
Dec 06, 2016 | 63.91 | 64.87 | 63.64 | 64.58 | 12,052,376 | +1.16(+1.83%) |
Dec 05, 2016 | 63.08 | 63.65 | 62.52 | 63.42 | 11,281,146 | +0.30(+0.48%) |
Dec 02, 2016 | 62.72 | 63.68 | 62.09 | 63.12 | 14,648,055 | +0.70(+1.12%) |
Dec 01, 2016 | 62.30 | 62.72 | 62.03 | 62.42 | 8,996,710 | -0.11(-0.17%) |
Nov 30, 2016 | 61.96 | 62.91 | 61.74 | 62.52 | 15,717,703 | +0.82(+1.33%) |
Nov 29, 2016 | 61.71 | 61.86 | 60.99 | 61.70 | 10,636,658 | +0.89(+1.47%) |
Nov 28, 2016 | 59.95 | 60.99 | 59.90 | 60.81 | 10,602,440 | +0.59(+0.97%) |
Nov 25, 2016 | 60.18 | 60.41 | 59.81 | 60.22 | 4,340,061 | +0.32(+0.53%) |
Nov 23, 2016 | 59.91 | 59.91 | 59.91 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 59.30 | 60.26 | 59.22 | 59.84 | 15,279,043 | -0.50(-0.82%) |
Nov 21, 2016 | 60.21 | 60.56 | 59.67 | 60.34 | 9,869,489 | +0.13(+0.22%) |
Nov 18, 2016 | 60.20 | 60.63 | 59.91 | 60.21 | 9,221,341 | -0.19(-0.31%) |
Nov 17, 2016 | 60.46 | 60.77 | 60.27 | 60.39 | 10,213,671 | -0.24(-0.39%) |
Nov 16, 2016 | 61.08 | 61.31 | 60.58 | 60.63 | 9,281,375 | -0.39(-0.64%) |
Nov 15, 2016 | 61.52 | 61.60 | 60.39 | 61.02 | 12,869,326 | -0.78(-1.26%) |
Nov 14, 2016 | 60.54 | 62.24 | 60.54 | 61.80 | 12,930,232 | +0.74(+1.21%) |
Nov 11, 2016 | 62.70 | 62.78 | 60.75 | 61.06 | 11,763,630 | -1.78(-2.83%) |
Nov 10, 2016 | 62.64 | 63.18 | 62.26 | 62.84 | 15,573,459 | +0.59(+0.94%) |
Nov 09, 2016 | 60.36 | 62.71 | 60.34 | 62.26 | 24,948,618 | +2.46(+4.12%) |
Nov 08, 2016 | 56.68 | 60.98 | 56.35 | 59.79 | 61,773,404 | -8.02(-11.82%) |
Nov 07, 2016 | 67.79 | 68.18 | 67.22 | 67.81 | 10,389,111 | +0.88(+1.31%) |
Nov 04, 2016 | 66.48 | 67.39 | 66.35 | 66.93 | 10,117,773 | +0.60(+0.91%) |
Nov 03, 2016 | 68.58 | 69.03 | 66.07 | 66.33 | 15,499,637 | -1.94(-2.84%) |
Nov 02, 2016 | 67.96 | 68.50 | 67.36 | 68.27 | 7,528,670 | +0.41(+0.60%) |
Nov 01, 2016 | 68.58 | 68.87 | 67.67 | 67.86 | 7,638,591 | -0.53(-0.77%) |
Oct 31, 2016 | 67.80 | 68.72 | 67.57 | 68.39 | 9,131,715 | +0.60(+0.89%) |
Oct 28, 2016 | 69.40 | 69.52 | 67.13 | 67.79 | 21,160,168 | -3.11(-4.39%) |
Oct 27, 2016 | 71.33 | 71.50 | 70.67 | 70.90 | 4,389,707 | -0.31(-0.43%) |
Oct 26, 2016 | 71.14 | 71.27 | 70.75 | 71.21 | 4,074,774 | +0.13(+0.18%) |
Oct 25, 2016 | 71.40 | 71.73 | 70.98 | 71.08 | 4,677,669 | -0.48(-0.67%) |
Oct 24, 2016 | 71.27 | 72.03 | 71.27 | 71.56 | 5,584,959 | +0.48(+0.68%) |
Oct 21, 2016 | 70.70 | 71.21 | 70.66 | 71.08 | 5,656,334 | +0.09(+0.13%) |
Oct 20, 2016 | 70.20 | 71.14 | 70.14 | 70.99 | 9,325,885 | +1.08(+1.54%) |
Oct 19, 2016 | 70.72 | 70.81 | 69.71 | 69.91 | 8,029,984 | -0.64(-0.91%) |
Oct 18, 2016 | 70.65 | 70.81 | 70.06 | 70.55 | 6,165,249 | +0.43(+0.61%) |
Oct 17, 2016 | 71.78 | 71.89 | 70.11 | 70.12 | 9,122,437 | -1.73(-2.41%) |
Oct 14, 2016 | 71.46 | 71.95 | 71.17 | 71.85 | 8,287,325 | +0.65(+0.91%) |
Oct 13, 2016 | 70.57 | 71.51 | 70.46 | 71.21 | 7,796,222 | +0.43(+0.61%) |
Oct 12, 2016 | 70.09 | 71.14 | 69.99 | 70.78 | 8,653,960 | +0.87(+1.24%) |
Oct 11, 2016 | 70.03 | 70.24 | 69.11 | 69.91 | 7,278,307 | -0.35(-0.50%) |
Oct 10, 2016 | 70.28 | 70.46 | 69.92 | 70.26 | 6,602,692 | +0.35(+0.50%) |
Oct 07, 2016 | 70.04 | 70.19 | 69.73 | 69.91 | 5,371,388 | -0.07(-0.10%) |
Oct 06, 2016 | 70.04 | 70.49 | 69.81 | 69.98 | 6,509,146 | +0.23(+0.34%) |
Oct 05, 2016 | 69.74 | 70.02 | 69.50 | 69.75 | 9,823,399 | -0.02(-0.02%) |
Oct 04, 2016 | 70.55 | 70.73 | 69.60 | 69.77 | 8,427,934 | -0.70(-1.00%) |
Oct 03, 2016 | 71.85 | 71.92 | 70.37 | 70.47 | 9,280,768 | -1.54(-2.14%) |
Sep 30, 2016 | 72.40 | 72.75 | 71.58 | 72.01 | 11,291,996 | -0.45(-0.63%) |
Sep 29, 2016 | 72.84 | 73.26 | 72.42 | 72.46 | 6,329,518 | -0.51(-0.70%) |
Sep 28, 2016 | 73.08 | 73.28 | 72.61 | 72.97 | 5,514,224 | -0.31(-0.42%) |
Sep 27, 2016 | 72.96 | 73.50 | 72.87 | 73.28 | 5,166,402 | +0.52(+0.71%) |
Sep 26, 2016 | 72.89 | 73.13 | 72.41 | 72.76 | 5,835,707 | -0.55(-0.75%) |
Sep 23, 2016 | 73.03 | 73.51 | 72.99 | 73.31 | 4,776,860 | +0.02(+0.03%) |
Sep 22, 2016 | 73.39 | 73.48 | 72.83 | 73.29 | 10,232,763 | +0.25(+0.34%) |
Sep 21, 2016 | 72.89 | 73.15 | 72.18 | 73.04 | 7,136,076 | +0.22(+0.30%) |
Sep 20, 2016 | 72.42 | 73.06 | 72.42 | 72.82 | 6,753,824 | +0.66(+0.92%) |
Sep 19, 2016 | 72.93 | 73.01 | 72.02 | 72.15 | 9,244,028 | -0.77(-1.05%) |
Sep 16, 2016 | 72.82 | 73.11 | 72.31 | 72.92 | 7,917,837 | -0.02(-0.03%) |
Sep 15, 2016 | 72.13 | 73.00 | 71.29 | 72.95 | 9,252,989 | +0.57(+0.79%) |
Sep 14, 2016 | 73.43 | 73.74 | 72.28 | 72.37 | 9,811,780 | -1.21(-1.64%) |
Sep 13, 2016 | 74.10 | 74.30 | 73.41 | 73.58 | 5,044,841 | -0.90(-1.21%) |
Sep 12, 2016 | 73.96 | 74.65 | 73.66 | 74.48 | 6,470,040 | +0.42(+0.57%) |
Sep 09, 2016 | 75.04 | 75.08 | 74.05 | 74.05 | 7,604,656 | -1.29(-1.71%) |
Sep 08, 2016 | 75.71 | 75.95 | 74.67 | 75.34 | 9,121,504 | -0.40(-0.53%) |
Sep 07, 2016 | 75.40 | 75.91 | 75.14 | 75.75 | 4,140,541 | +0.20(+0.27%) |
Sep 06, 2016 | 76.04 | 76.13 | 75.17 | 75.54 | 4,628,422 | -0.39(-0.51%) |
Sep 02, 2016 | 75.92 | 75.93 | 75.93 | 75.93 | 3,872,629 | +0.38(+0.50%) |