Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,449 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.78 | 73.13 | 2,676,401 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,431 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,346 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,068 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.18 | 4,441,934 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.95 | 73.26 | 74.56 | 5,531,513 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,900 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,178,060 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,088 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,638 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.59 | 72.56 | 3,940,679 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,220 | +0.31(+0.43%) |
Jun 13, 2017 | 71.81 | 71.89 | 70.96 | 71.85 | 5,080,685 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.28 | 71.54 | 3,214,678 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.66 | 5,201,134 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,605 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,299 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,631 | -0.23(-0.33%) |
Jun 05, 2017 | 70.74 | 70.81 | 69.84 | 70.17 | 3,183,031 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,782 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,774 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.66 | 69.40 | 70.36 | 5,839,465 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,485 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,767 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,569 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,324 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.29 | 68.11 | 68.97 | 6,654,678 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.98 | 67.96 | 68.07 | 7,844,000 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,758,005 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,260 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,890 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,108,124 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,948 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.28 | 70.51 | 70.91 | 3,319,186 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.66 | 70.94 | 4,433,378 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,637 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.98 | 4,539,003 | +0.11(+0.15%) |
May 08, 2017 | 72.36 | 72.37 | 70.61 | 70.88 | 5,363,929 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.02 | 72.11 | 72.50 | 3,568,698 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.42 | 72.96 | 4,060,232 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,123 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.78 | 4,127,379 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,370 | -0.21(-0.29%) |
Apr 28, 2017 | 71.49 | 72.27 | 71.34 | 72.10 | 3,598,502 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,882 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.13 | 5,032,525 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.34 | 10,494,759 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,360 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,623 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,729 | +0.92(+1.30%) |
Apr 19, 2017 | 71.27 | 71.79 | 70.19 | 71.07 | 6,264,817 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.34 | 9,344,981 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,619 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.83 | 75.37 | 75.46 | 2,472,639 | -0.33(-0.43%) |
Apr 12, 2017 | 75.33 | 75.86 | 75.27 | 75.78 | 2,896,681 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,072,005 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,430 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.26 | 74.60 | 74.97 | 3,196,391 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.47 | 74.79 | 75.00 | 3,055,471 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.18 | 75.24 | 4,616,637 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,808 | +1.44(+1.94%) |
Apr 03, 2017 | 73.92 | 74.52 | 73.87 | 74.20 | 2,765,544 | +0.30(+0.40%) |
Mar 31, 2017 | 74.16 | 74.63 | 73.88 | 73.90 | 3,587,320 | -0.57(-0.77%) |
Mar 30, 2017 | 74.31 | 74.64 | 73.88 | 74.47 | 3,647,504 | +0.28(+0.38%) |
Mar 29, 2017 | 74.29 | 74.47 | 74.09 | 74.19 | 2,352,110 | -0.27(-0.37%) |
Mar 28, 2017 | 74.04 | 74.68 | 73.84 | 74.46 | 3,135,432 | +0.45(+0.61%) |
Mar 27, 2017 | 73.72 | 74.19 | 73.58 | 74.02 | 2,664,169 | +0.05(+0.07%) |
Mar 24, 2017 | 74.07 | 74.67 | 73.69 | 73.96 | 2,821,538 | -0.21(-0.28%) |
Mar 23, 2017 | 73.73 | 74.73 | 73.73 | 74.17 | 3,438,376 | +0.05(+0.07%) |
Mar 22, 2017 | 73.88 | 74.29 | 73.34 | 74.12 | 3,244,012 | +0.55(+0.75%) |
Mar 21, 2017 | 74.10 | 74.64 | 73.48 | 73.57 | 4,627,848 | -0.29(-0.39%) |
Mar 20, 2017 | 74.33 | 74.56 | 73.77 | 73.86 | 3,553,093 | +0.09(+0.12%) |
Mar 17, 2017 | 74.19 | 74.46 | 73.66 | 73.77 | 6,586,300 | -0.91(-1.21%) |
Mar 16, 2017 | 75.16 | 75.16 | 73.63 | 74.67 | 5,397,969 | -0.78(-1.04%) |
Mar 15, 2017 | 74.18 | 75.69 | 74.13 | 75.46 | 5,558,250 | +1.25(+1.68%) |
Mar 14, 2017 | 73.81 | 74.29 | 73.73 | 74.21 | 3,231,214 | +0.28(+0.38%) |
Mar 13, 2017 | 74.25 | 74.29 | 73.66 | 73.93 | 2,558,617 | -0.19(-0.26%) |
Mar 10, 2017 | 74.24 | 74.29 | 73.72 | 74.12 | 4,131,319 | -0.17(-0.22%) |
Mar 09, 2017 | 73.52 | 74.48 | 73.37 | 74.29 | 6,671,630 | +1.00(+1.37%) |
Mar 08, 2017 | 72.70 | 73.79 | 72.64 | 73.29 | 5,112,298 | +0.59(+0.81%) |
Mar 07, 2017 | 72.88 | 73.05 | 71.49 | 72.70 | 6,340,073 | -0.96(-1.30%) |
Mar 06, 2017 | 73.15 | 74.05 | 72.91 | 73.66 | 4,507,063 | +0.04(+0.06%) |
Mar 03, 2017 | 72.66 | 73.72 | 72.58 | 73.61 | 3,015,600 | +0.76(+1.05%) |
Mar 02, 2017 | 73.69 | 73.76 | 72.78 | 72.85 | 3,837,274 | -0.83(-1.12%) |
Mar 01, 2017 | 73.31 | 73.92 | 72.90 | 73.67 | 3,892,940 | +0.91(+1.26%) |
Feb 28, 2017 | 72.77 | 73.35 | 72.56 | 72.76 | 4,179,155 | -0.22(-0.30%) |
Feb 27, 2017 | 72.78 | 73.28 | 72.63 | 72.98 | 3,533,028 | +0.17(+0.23%) |
Feb 24, 2017 | 72.42 | 73.14 | 72.29 | 72.81 | 4,570,787 | +0.28(+0.39%) |
Feb 23, 2017 | 71.49 | 72.82 | 71.29 | 72.53 | 7,044,489 | +1.30(+1.83%) |
Feb 22, 2017 | 70.66 | 71.35 | 70.58 | 71.23 | 3,947,762 | +0.62(+0.88%) |
Feb 21, 2017 | 70.44 | 71.06 | 70.39 | 70.61 | 3,617,917 | -0.03(-0.04%) |
Feb 17, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.33 | 70.62 | 69.77 | 70.33 | 4,131,484 | -0.18(-0.26%) |
Feb 15, 2017 | 68.83 | 70.77 | 68.58 | 70.51 | 4,862,915 | +1.27(+1.83%) |
Feb 14, 2017 | 68.09 | 69.26 | 67.87 | 69.25 | 3,767,882 | +0.91(+1.34%) |
Feb 13, 2017 | 68.16 | 68.58 | 68.16 | 68.33 | 2,387,397 | +0.44(+0.65%) |
Feb 10, 2017 | 67.96 | 68.29 | 67.73 | 67.89 | 2,977,474 | +0.08(+0.12%) |
Feb 09, 2017 | 68.17 | 68.59 | 67.80 | 67.81 | 3,394,536 | -0.36(-0.52%) |
Feb 08, 2017 | 67.59 | 68.64 | 67.37 | 68.17 | 3,232,926 | +0.36(+0.53%) |
Feb 07, 2017 | 67.80 | 68.08 | 67.48 | 67.81 | 3,834,733 | -0.11(-0.17%) |
Feb 06, 2017 | 67.13 | 67.94 | 66.99 | 67.93 | 3,248,901 | +0.52(+0.78%) |
Feb 03, 2017 | 67.61 | 67.97 | 66.95 | 67.40 | 4,395,569 | -0.14(-0.21%) |
Feb 02, 2017 | 67.19 | 68.00 | 66.81 | 67.54 | 4,389,341 | -0.18(-0.27%) |
Feb 01, 2017 | 67.99 | 68.57 | 67.12 | 67.73 | 5,682,226 | +0.50(+0.74%) |
Jan 31, 2017 | 64.80 | 67.45 | 64.58 | 67.23 | 7,979,388 | +2.03(+3.12%) |
Jan 30, 2017 | 65.54 | 65.61 | 64.80 | 65.20 | 6,771,115 | -0.59(-0.90%) |
Jan 27, 2017 | 65.39 | 65.81 | 65.02 | 65.79 | 3,589,526 | +0.70(+1.07%) |
Jan 26, 2017 | 65.44 | 65.76 | 65.06 | 65.09 | 4,289,809 | -0.24(-0.36%) |
Jan 25, 2017 | 65.52 | 65.98 | 64.82 | 65.33 | 5,528,864 | +0.00(+0.00%) |
Jan 24, 2017 | 66.50 | 66.70 | 64.74 | 65.33 | 7,548,505 | -1.28(-1.93%) |
Jan 23, 2017 | 66.54 | 67.10 | 66.47 | 66.61 | 5,791,826 | -0.43(-0.64%) |
Jan 20, 2017 | 67.22 | 67.56 | 66.74 | 67.04 | 5,008,477 | -0.03(-0.04%) |
Jan 19, 2017 | 67.61 | 67.74 | 66.99 | 67.06 | 5,086,150 | -0.60(-0.89%) |
Jan 18, 2017 | 67.48 | 67.82 | 67.10 | 67.67 | 3,850,246 | +0.59(+0.88%) |
Jan 17, 2017 | 67.25 | 67.25 | 66.22 | 67.07 | 5,629,583 | -0.48(-0.71%) |
Jan 13, 2017 | 67.55 | 67.55 | 67.55 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.33 | 67.64 | 65.25 | 67.33 | 13,636,202 | +1.65(+2.51%) |
Jan 11, 2017 | 66.77 | 67.13 | 64.58 | 65.68 | 8,824,583 | -0.88(-1.32%) |
Jan 10, 2017 | 66.71 | 66.82 | 66.16 | 66.57 | 4,078,332 | +0.00(+0.00%) |
Jan 09, 2017 | 66.04 | 66.87 | 65.90 | 66.57 | 3,671,346 | +0.52(+0.79%) |
Jan 06, 2017 | 65.86 | 66.39 | 65.48 | 66.04 | 2,631,514 | +0.07(+0.11%) |
Jan 05, 2017 | 65.40 | 67.96 | 64.96 | 65.97 | 3,793,445 | +0.76(+1.16%) |
Jan 04, 2017 | 65.41 | 65.46 | 64.92 | 65.21 | 3,462,141 | +0.10(+0.16%) |
Jan 03, 2017 | 64.53 | 65.17 | 64.18 | 65.11 | 4,151,729 | +0.92(+1.43%) |
Dec 30, 2016 | 64.19 | 64.19 | 64.19 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.05 | 64.47 | 63.92 | 64.20 | 3,473,953 | +0.44(+0.68%) |
Dec 28, 2016 | 64.29 | 64.39 | 63.69 | 63.76 | 3,731,625 | -0.65(-1.02%) |
Dec 27, 2016 | 64.64 | 64.99 | 64.30 | 64.42 | 3,192,988 | +0.02(+0.03%) |
Dec 23, 2016 | 64.40 | 64.40 | 64.40 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.85 | 64.13 | 63.43 | 63.94 | 5,531,312 | +0.01(+0.01%) |
Dec 21, 2016 | 64.00 | 64.49 | 63.80 | 63.93 | 5,790,989 | -0.11(-0.18%) |
Dec 20, 2016 | 64.28 | 64.67 | 63.71 | 64.04 | 6,876,460 | -0.03(-0.05%) |
Dec 19, 2016 | 64.13 | 65.01 | 63.97 | 64.08 | 6,992,129 | +0.10(+0.15%) |
Dec 16, 2016 | 63.59 | 64.32 | 62.63 | 63.98 | 20,148,342 | +1.69(+2.72%) |
Dec 15, 2016 | 61.42 | 62.48 | 60.80 | 62.29 | 16,409,293 | +3.23(+5.47%) |
Dec 14, 2016 | 59.71 | 60.15 | 58.95 | 59.06 | 7,035,385 | -0.85(-1.41%) |
Dec 13, 2016 | 59.34 | 60.12 | 59.34 | 59.91 | 6,807,800 | +0.90(+1.52%) |
Dec 12, 2016 | 59.33 | 59.82 | 58.84 | 59.01 | 6,041,910 | -0.21(-0.35%) |
Dec 09, 2016 | 58.81 | 59.50 | 58.67 | 59.22 | 4,985,066 | +0.58(+0.98%) |
Dec 08, 2016 | 58.52 | 58.71 | 57.94 | 58.64 | 5,512,710 | -0.17(-0.28%) |
Dec 07, 2016 | 58.69 | 58.81 | 58.09 | 58.81 | 6,686,564 | -0.37(-0.62%) |
Dec 06, 2016 | 58.65 | 59.28 | 58.59 | 59.17 | 5,289,753 | +0.47(+0.80%) |
Dec 05, 2016 | 59.49 | 59.62 | 58.25 | 58.70 | 8,348,156 | -0.39(-0.66%) |
Dec 02, 2016 | 57.86 | 59.69 | 57.57 | 59.09 | 14,061,385 | +1.52(+2.64%) |
Dec 01, 2016 | 58.73 | 58.74 | 57.31 | 57.58 | 8,211,046 | -1.00(-1.71%) |
Nov 30, 2016 | 58.74 | 59.19 | 58.31 | 58.58 | 10,409,836 | -0.03(-0.04%) |
Nov 29, 2016 | 58.97 | 58.99 | 58.02 | 58.61 | 10,231,936 | -0.04(-0.07%) |
Nov 28, 2016 | 59.72 | 59.72 | 58.56 | 58.65 | 14,322,214 | -1.68(-2.78%) |
Nov 25, 2016 | 59.81 | 60.34 | 59.16 | 60.33 | 9,877,500 | +0.98(+1.65%) |
Nov 23, 2016 | 59.35 | 59.35 | 59.35 | 0 | -6.97(-10.51%) | |
Nov 22, 2016 | 67.91 | 67.91 | 65.89 | 66.32 | 5,968,090 | -0.57(-0.85%) |
Nov 21, 2016 | 67.03 | 67.24 | 66.42 | 66.89 | 4,652,111 | -0.03(-0.04%) |
Nov 18, 2016 | 67.71 | 68.01 | 66.78 | 66.91 | 5,238,089 | -0.91(-1.34%) |
Nov 17, 2016 | 67.20 | 67.91 | 66.97 | 67.82 | 5,178,022 | +0.67(+1.00%) |
Nov 16, 2016 | 67.66 | 67.66 | 67.05 | 67.15 | 2,202,589 | -0.33(-0.49%) |
Nov 15, 2016 | 67.58 | 67.67 | 66.49 | 67.48 | 3,549,165 | +0.26(+0.39%) |
Nov 14, 2016 | 68.08 | 68.28 | 66.93 | 67.22 | 3,687,185 | -0.57(-0.84%) |
Nov 11, 2016 | 68.05 | 68.15 | 67.02 | 67.79 | 3,520,615 | -0.58(-0.86%) |
Nov 10, 2016 | 68.91 | 69.38 | 68.08 | 68.37 | 7,911,424 | +0.40(+0.59%) |
Nov 09, 2016 | 66.90 | 68.76 | 66.81 | 67.97 | 8,456,797 | +3.79(+5.90%) |
Nov 08, 2016 | 63.79 | 64.57 | 63.61 | 64.18 | 3,097,168 | +0.12(+0.19%) |
Nov 07, 2016 | 63.49 | 64.10 | 63.34 | 64.06 | 5,725,501 | +1.21(+1.92%) |
Nov 04, 2016 | 62.53 | 63.32 | 62.14 | 62.85 | 4,171,707 | +0.33(+0.53%) |
Nov 03, 2016 | 63.13 | 63.54 | 62.33 | 62.53 | 5,585,650 | -0.47(-0.74%) |
Nov 02, 2016 | 63.43 | 63.72 | 62.98 | 62.99 | 5,113,560 | -0.29(-0.45%) |
Nov 01, 2016 | 64.00 | 64.15 | 62.30 | 63.28 | 9,446,086 | -0.75(-1.16%) |
Oct 31, 2016 | 64.71 | 64.81 | 63.99 | 64.03 | 4,108,198 | -0.60(-0.93%) |
Oct 28, 2016 | 65.57 | 65.62 | 64.04 | 64.62 | 6,517,890 | -1.41(-2.14%) |
Oct 27, 2016 | 67.08 | 67.13 | 66.01 | 66.04 | 4,370,825 | -0.52(-0.78%) |
Oct 26, 2016 | 67.13 | 67.33 | 66.22 | 66.56 | 3,446,882 | -0.86(-1.27%) |
Oct 25, 2016 | 66.66 | 67.88 | 65.46 | 67.42 | 9,798,650 | +0.16(+0.23%) |
Oct 24, 2016 | 68.06 | 68.23 | 67.15 | 67.26 | 5,030,725 | -0.59(-0.87%) |
Oct 21, 2016 | 68.10 | 68.31 | 67.70 | 67.85 | 3,707,808 | -0.42(-0.62%) |
Oct 20, 2016 | 68.27 | 68.59 | 67.97 | 68.27 | 3,069,976 | +0.16(+0.23%) |
Oct 19, 2016 | 68.46 | 68.79 | 68.09 | 68.12 | 3,446,967 | -0.18(-0.27%) |
Oct 18, 2016 | 68.58 | 68.63 | 68.07 | 68.30 | 3,711,635 | +0.21(+0.31%) |
Oct 17, 2016 | 68.96 | 68.96 | 67.64 | 68.09 | 4,480,153 | -0.64(-0.93%) |
Oct 14, 2016 | 69.51 | 69.64 | 68.68 | 68.73 | 3,625,814 | -0.63(-0.91%) |
Oct 13, 2016 | 69.31 | 69.79 | 69.02 | 69.37 | 4,111,510 | -0.44(-0.63%) |
Oct 12, 2016 | 70.94 | 71.29 | 69.77 | 69.81 | 4,186,229 | -1.13(-1.59%) |
Oct 11, 2016 | 71.62 | 71.84 | 70.45 | 70.94 | 4,864,853 | -1.08(-1.51%) |
Oct 10, 2016 | 71.21 | 72.18 | 71.19 | 72.02 | 5,314,876 | +0.84(+1.18%) |
Oct 07, 2016 | 70.73 | 71.37 | 70.49 | 71.18 | 4,891,592 | +0.54(+0.76%) |
Oct 06, 2016 | 70.45 | 70.91 | 70.00 | 70.64 | 3,453,220 | -0.24(-0.34%) |
Oct 05, 2016 | 70.54 | 71.18 | 70.44 | 70.88 | 4,106,222 | +0.55(+0.79%) |
Oct 04, 2016 | 70.29 | 70.59 | 69.96 | 70.33 | 3,672,171 | +0.10(+0.14%) |
Oct 03, 2016 | 69.37 | 70.29 | 69.10 | 70.23 | 4,594,151 | +0.64(+0.92%) |
Sep 30, 2016 | 69.45 | 69.93 | 69.39 | 69.59 | 4,165,418 | +0.45(+0.65%) |
Sep 29, 2016 | 69.67 | 69.77 | 68.70 | 69.14 | 3,768,609 | -0.84(-1.20%) |
Sep 28, 2016 | 70.09 | 70.38 | 69.38 | 69.98 | 2,845,555 | -0.15(-0.21%) |
Sep 27, 2016 | 69.90 | 70.17 | 69.03 | 70.13 | 7,944,732 | +1.18(+1.71%) |
Sep 26, 2016 | 70.23 | 70.36 | 68.93 | 68.95 | 4,996,520 | -1.42(-2.02%) |
Sep 23, 2016 | 70.21 | 70.63 | 70.03 | 70.37 | 2,534,541 | -0.11(-0.16%) |
Sep 22, 2016 | 70.28 | 70.63 | 70.00 | 70.48 | 3,044,413 | +0.36(+0.52%) |
Sep 21, 2016 | 69.19 | 70.23 | 69.09 | 70.12 | 3,630,093 | +0.86(+1.24%) |
Sep 20, 2016 | 69.05 | 69.67 | 68.75 | 69.26 | 4,186,116 | +0.62(+0.91%) |
Sep 19, 2016 | 68.32 | 68.82 | 68.06 | 68.64 | 3,830,713 | +0.31(+0.46%) |
Sep 16, 2016 | 68.24 | 68.42 | 67.78 | 68.33 | 4,907,385 | -0.02(-0.03%) |
Sep 15, 2016 | 67.74 | 68.55 | 67.43 | 68.34 | 3,060,490 | +0.46(+0.68%) |
Sep 14, 2016 | 68.21 | 68.71 | 67.65 | 67.88 | 3,068,828 | -0.16(-0.24%) |
Sep 13, 2016 | 68.39 | 68.39 | 67.62 | 68.05 | 3,631,718 | -0.52(-0.76%) |
Sep 12, 2016 | 67.62 | 68.75 | 67.47 | 68.57 | 3,793,045 | +0.73(+1.07%) |
Sep 09, 2016 | 69.04 | 69.04 | 67.81 | 67.84 | 4,789,018 | -1.43(-2.07%) |
Sep 08, 2016 | 69.39 | 69.51 | 68.85 | 69.27 | 5,080,718 | +1.13(+1.65%) |
Sep 07, 2016 | 68.06 | 68.40 | 67.86 | 68.14 | 3,427,795 | +0.07(+0.10%) |
Sep 06, 2016 | 66.87 | 68.24 | 66.87 | 68.07 | 6,376,102 | +1.44(+2.16%) |
Sep 02, 2016 | 67.22 | 66.64 | 66.64 | 66.64 | 4,547,901 | -0.33(-0.49%) |
Sep 01, 2016 | 67.42 | 67.63 | 66.59 | 66.96 | 4,088,083 | -0.45(-0.67%) |
Aug 31, 2016 | 67.54 | 67.71 | 67.22 | 67.42 | 2,517,231 | -0.02(-0.03%) |
Aug 30, 2016 | 68.15 | 68.15 | 67.31 | 67.43 | 2,336,861 | -0.72(-1.06%) |
Aug 29, 2016 | 67.92 | 68.27 | 67.68 | 68.15 | 2,541,057 | +0.31(+0.46%) |
Aug 26, 2016 | 67.68 | 68.34 | 67.49 | 67.84 | 3,001,237 | +0.20(+0.29%) |
Aug 25, 2016 | 68.01 | 68.65 | 67.46 | 67.64 | 3,229,839 | -0.37(-0.55%) |
Aug 24, 2016 | 69.11 | 69.36 | 67.79 | 68.01 | 3,947,702 | -0.98(-1.42%) |
Aug 23, 2016 | 69.09 | 69.34 | 68.89 | 68.99 | 3,929,893 | +0.24(+0.35%) |
Aug 22, 2016 | 68.78 | 69.28 | 68.52 | 68.75 | 3,640,993 | +0.20(+0.29%) |
Aug 19, 2016 | 68.98 | 69.18 | 68.31 | 68.55 | 4,320,254 | -0.62(-0.90%) |
Aug 18, 2016 | 69.45 | 69.70 | 68.92 | 69.18 | 3,503,394 | -0.29(-0.41%) |
Aug 17, 2016 | 69.51 | 69.67 | 69.00 | 69.46 | 2,905,780 | +0.23(+0.34%) |
Aug 16, 2016 | 69.58 | 69.71 | 69.23 | 69.23 | 2,489,654 | -0.36(-0.52%) |
Aug 15, 2016 | 69.65 | 69.90 | 69.43 | 69.59 | 3,206,597 | +0.03(+0.05%) |
Aug 12, 2016 | 69.53 | 69.99 | 69.28 | 69.56 | 2,912,101 | -0.29(-0.42%) |
Aug 11, 2016 | 69.35 | 69.94 | 69.35 | 69.85 | 2,777,128 | +0.45(+0.65%) |
Aug 10, 2016 | 69.03 | 69.93 | 68.64 | 69.40 | 5,752,896 | -0.82(-1.17%) |
Aug 09, 2016 | 70.44 | 70.77 | 69.53 | 70.22 | 2,603,361 | -0.09(-0.12%) |
Aug 08, 2016 | 70.17 | 70.52 | 69.32 | 70.31 | 4,906,385 | +0.03(+0.05%) |
Aug 05, 2016 | 71.01 | 71.10 | 69.82 | 70.27 | 6,832,590 | -0.74(-1.04%) |
Aug 04, 2016 | 71.53 | 71.53 | 70.97 | 71.01 | 2,430,146 | -0.26(-0.36%) |
Aug 03, 2016 | 71.87 | 71.87 | 70.96 | 71.27 | 3,413,297 | -0.52(-0.72%) |
Aug 02, 2016 | 71.63 | 72.12 | 71.14 | 71.79 | 3,876,692 | +0.12(+0.17%) |
Aug 01, 2016 | 71.53 | 72.19 | 71.46 | 71.67 | 3,634,144 | +0.25(+0.35%) |
Jul 29, 2016 | 71.57 | 71.90 | 71.20 | 71.42 | 3,500,673 | -0.03(-0.05%) |
Jul 28, 2016 | 71.73 | 71.85 | 70.61 | 71.45 | 5,642,956 | -0.40(-0.56%) |
Jul 27, 2016 | 70.87 | 72.02 | 70.78 | 71.86 | 4,708,993 | +1.13(+1.60%) |
Jul 26, 2016 | 71.30 | 71.81 | 70.33 | 70.73 | 5,959,714 | +0.09(+0.13%) |
Jul 25, 2016 | 70.30 | 70.65 | 69.79 | 70.63 | 4,851,428 | +0.34(+0.48%) |
Jul 22, 2016 | 69.27 | 70.40 | 69.17 | 70.30 | 5,009,954 | +1.03(+1.48%) |
Jul 21, 2016 | 69.10 | 69.44 | 68.94 | 69.27 | 3,149,983 | +0.10(+0.15%) |
Jul 20, 2016 | 69.16 | 69.38 | 68.92 | 69.17 | 3,262,668 | +0.27(+0.39%) |
Jul 19, 2016 | 68.80 | 69.14 | 68.57 | 68.90 | 3,834,434 | +0.02(+0.03%) |
Jul 18, 2016 | 69.25 | 69.44 | 68.80 | 68.88 | 3,583,624 | -0.23(-0.34%) |
Jul 15, 2016 | 69.77 | 69.79 | 68.88 | 69.12 | 5,256,694 | -0.32(-0.46%) |
Jul 14, 2016 | 68.50 | 69.52 | 68.41 | 69.44 | 4,438,043 | +1.06(+1.55%) |
Jul 13, 2016 | 68.85 | 68.95 | 68.35 | 68.38 | 3,385,873 | -0.27(-0.39%) |
Jul 12, 2016 | 68.61 | 68.79 | 68.04 | 68.64 | 5,141,550 | +0.46(+0.67%) |
Jul 11, 2016 | 68.53 | 68.73 | 68.02 | 68.19 | 4,017,484 | -0.45(-0.65%) |
Jul 08, 2016 | 68.34 | 68.84 | 68.34 | 68.63 | 3,638,523 | +0.29(+0.43%) |
Jul 07, 2016 | 68.78 | 68.97 | 67.76 | 68.34 | 4,163,606 | -0.60(-0.87%) |
Jul 06, 2016 | 68.34 | 69.27 | 68.15 | 68.94 | 5,419,929 | +0.33(+0.48%) |
Jul 05, 2016 | 67.90 | 68.84 | 67.85 | 68.62 | 3,814,536 | +0.59(+0.87%) |