Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.88 | 72.40 | 71.50 | 72.34 | 4,426,564 | +0.71(+0.99%) |
Aug 30, 2017 | 70.40 | 71.88 | 70.08 | 71.63 | 5,659,694 | +1.73(+2.47%) |
Aug 29, 2017 | 69.90 | 70.16 | 69.52 | 69.91 | 2,420,614 | -0.26(-0.37%) |
Aug 28, 2017 | 70.40 | 70.69 | 69.98 | 70.16 | 2,160,649 | +0.04(+0.06%) |
Aug 25, 2017 | 70.27 | 70.78 | 70.08 | 70.12 | 2,439,972 | -0.06(-0.09%) |
Aug 24, 2017 | 69.71 | 70.52 | 69.65 | 70.18 | 4,706,231 | +0.63(+0.91%) |
Aug 23, 2017 | 69.59 | 69.88 | 69.46 | 69.55 | 2,024,216 | -0.10(-0.14%) |
Aug 22, 2017 | 69.00 | 70.00 | 69.00 | 69.65 | 2,395,480 | +0.78(+1.14%) |
Aug 21, 2017 | 68.63 | 69.10 | 68.43 | 68.87 | 4,087,889 | +0.28(+0.40%) |
Aug 18, 2017 | 69.15 | 69.15 | 68.47 | 68.59 | 4,563,434 | -0.65(-0.94%) |
Aug 17, 2017 | 71.55 | 71.70 | 69.15 | 69.24 | 8,223,055 | -2.57(-3.58%) |
Aug 16, 2017 | 73.10 | 73.15 | 71.21 | 71.81 | 4,461,456 | -0.91(-1.25%) |
Aug 15, 2017 | 72.53 | 73.28 | 72.53 | 72.72 | 2,190,519 | +0.20(+0.27%) |
Aug 14, 2017 | 72.39 | 72.69 | 72.25 | 72.52 | 2,112,022 | +0.30(+0.42%) |
Aug 11, 2017 | 72.80 | 72.95 | 72.19 | 72.22 | 2,748,873 | -0.34(-0.47%) |
Aug 10, 2017 | 72.99 | 72.99 | 72.21 | 72.56 | 3,807,829 | -0.46(-0.63%) |
Aug 09, 2017 | 72.63 | 73.17 | 72.49 | 73.02 | 2,705,009 | +0.53(+0.73%) |
Aug 08, 2017 | 72.40 | 73.15 | 72.19 | 72.49 | 3,723,751 | -0.09(-0.12%) |
Aug 07, 2017 | 72.79 | 72.87 | 72.27 | 72.58 | 3,131,606 | -0.21(-0.29%) |
Aug 04, 2017 | 72.43 | 72.80 | 72.30 | 72.79 | 3,169,220 | +0.34(+0.46%) |
Aug 03, 2017 | 72.14 | 72.76 | 72.07 | 72.45 | 4,170,818 | +0.10(+0.13%) |
Aug 02, 2017 | 72.57 | 72.66 | 71.69 | 72.36 | 5,173,274 | -0.49(-0.67%) |
Aug 01, 2017 | 73.27 | 73.53 | 72.62 | 72.84 | 3,888,461 | -0.26(-0.35%) |
Jul 31, 2017 | 73.70 | 74.07 | 73.07 | 73.10 | 4,617,098 | -0.39(-0.53%) |
Jul 28, 2017 | 73.28 | 73.59 | 72.96 | 73.49 | 4,319,774 | +0.07(+0.10%) |
Jul 27, 2017 | 72.30 | 73.44 | 72.04 | 73.42 | 6,306,964 | +1.04(+1.44%) |
Jul 26, 2017 | 72.13 | 72.41 | 71.66 | 72.37 | 7,950,136 | -0.31(-0.43%) |
Jul 25, 2017 | 74.05 | 74.64 | 71.43 | 72.68 | 15,062,007 | -2.25(-3.01%) |
Jul 24, 2017 | 74.87 | 75.64 | 74.73 | 74.94 | 4,468,866 | +0.07(+0.09%) |
Jul 21, 2017 | 74.83 | 75.13 | 74.56 | 74.87 | 3,465,206 | -0.08(-0.11%) |
Jul 20, 2017 | 74.75 | 75.27 | 74.65 | 74.95 | 3,370,533 | +0.46(+0.62%) |
Jul 19, 2017 | 73.86 | 74.53 | 73.86 | 74.49 | 2,596,785 | +0.47(+0.63%) |
Jul 18, 2017 | 73.85 | 74.04 | 73.59 | 74.02 | 1,927,502 | +0.05(+0.07%) |
Jul 17, 2017 | 74.56 | 74.75 | 73.77 | 73.96 | 2,249,263 | -0.63(-0.84%) |
Jul 14, 2017 | 74.38 | 74.80 | 74.11 | 74.59 | 2,268,122 | +0.29(+0.39%) |
Jul 13, 2017 | 73.89 | 74.49 | 73.54 | 74.30 | 3,329,271 | +0.46(+0.62%) |
Jul 12, 2017 | 73.16 | 74.30 | 73.05 | 73.84 | 3,988,349 | +1.02(+1.40%) |
Jul 11, 2017 | 72.86 | 73.26 | 72.41 | 72.82 | 3,063,230 | +0.06(+0.09%) |
Jul 10, 2017 | 72.81 | 73.02 | 72.42 | 72.76 | 2,566,614 | -0.01(-0.01%) |
Jul 07, 2017 | 72.18 | 72.82 | 72.01 | 72.77 | 2,039,646 | +0.61(+0.85%) |
Jul 06, 2017 | 72.80 | 73.02 | 71.96 | 72.16 | 3,834,574 | -0.97(-1.33%) |
Jul 05, 2017 | 73.07 | 73.19 | 72.54 | 73.13 | 2,559,649 | +0.00(+0.00%) |
Jul 03, 2017 | 72.88 | 73.32 | 72.80 | 73.13 | 1,656,341 | +0.35(+0.49%) |
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,339 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.79 | 73.13 | 2,676,356 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,373 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,301 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,011 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.19 | 4,441,859 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.96 | 73.26 | 74.56 | 5,531,418 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,827 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,177,988 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,039 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,544 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.60 | 72.56 | 3,940,612 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,142 | +0.31(+0.43%) |
Jun 13, 2017 | 71.82 | 71.89 | 70.96 | 71.85 | 5,080,598 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.29 | 71.54 | 3,214,624 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.67 | 5,201,045 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,516 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,243 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,579 | -0.23(-0.33%) |
Jun 05, 2017 | 70.75 | 70.81 | 69.84 | 70.17 | 3,182,977 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,704 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,714 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.67 | 69.40 | 70.37 | 5,839,365 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,422 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,724 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,535 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,281 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.30 | 68.11 | 68.97 | 6,654,564 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.99 | 67.96 | 68.08 | 7,843,866 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,757,907 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,204 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,803 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,107,986 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,899 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.29 | 70.52 | 70.91 | 3,319,130 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.67 | 70.94 | 4,433,303 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,560 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.99 | 4,538,926 | +0.11(+0.15%) |
May 08, 2017 | 72.37 | 72.37 | 70.61 | 70.88 | 5,363,838 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.03 | 72.11 | 72.50 | 3,568,637 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.43 | 72.96 | 4,060,163 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,059 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.79 | 4,127,309 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,324 | -0.21(-0.29%) |
Apr 28, 2017 | 71.50 | 72.27 | 71.35 | 72.10 | 3,598,441 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,820 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.14 | 5,032,440 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.35 | 10,494,582 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,267 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,562 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,666 | +0.92(+1.30%) |
Apr 19, 2017 | 71.28 | 71.79 | 70.19 | 71.07 | 6,264,711 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.35 | 9,344,823 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,380 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.84 | 75.37 | 75.46 | 2,472,598 | -0.33(-0.43%) |
Apr 12, 2017 | 75.34 | 75.86 | 75.27 | 75.78 | 2,896,632 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,071,953 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,392 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.27 | 74.61 | 74.97 | 3,196,337 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.48 | 74.79 | 75.00 | 3,055,419 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.19 | 75.24 | 4,616,559 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,719 | +1.44(+1.94%) |
Apr 03, 2017 | 73.92 | 74.52 | 73.87 | 74.20 | 2,765,498 | +0.30(+0.40%) |
Mar 31, 2017 | 74.16 | 74.63 | 73.88 | 73.90 | 3,587,259 | -0.57(-0.77%) |
Mar 30, 2017 | 74.31 | 74.64 | 73.88 | 74.47 | 3,647,443 | +0.28(+0.38%) |
Mar 29, 2017 | 74.29 | 74.47 | 74.09 | 74.19 | 2,352,070 | -0.27(-0.37%) |
Mar 28, 2017 | 74.04 | 74.69 | 73.84 | 74.47 | 3,135,379 | +0.45(+0.61%) |
Mar 27, 2017 | 73.72 | 74.19 | 73.58 | 74.02 | 2,664,124 | +0.05(+0.07%) |
Mar 24, 2017 | 74.07 | 74.67 | 73.69 | 73.96 | 2,821,491 | -0.21(-0.28%) |
Mar 23, 2017 | 73.74 | 74.73 | 73.74 | 74.18 | 3,438,318 | +0.05(+0.07%) |
Mar 22, 2017 | 73.89 | 74.29 | 73.34 | 74.12 | 3,243,957 | +0.55(+0.75%) |
Mar 21, 2017 | 74.11 | 74.64 | 73.48 | 73.57 | 4,627,769 | -0.29(-0.39%) |
Mar 20, 2017 | 74.33 | 74.56 | 73.78 | 73.86 | 3,553,033 | +0.09(+0.12%) |
Mar 17, 2017 | 74.19 | 74.47 | 73.66 | 73.77 | 6,586,189 | -0.91(-1.21%) |
Mar 16, 2017 | 75.16 | 75.16 | 73.63 | 74.68 | 5,397,878 | -0.78(-1.04%) |
Mar 15, 2017 | 74.18 | 75.69 | 74.13 | 75.46 | 5,558,156 | +1.25(+1.68%) |
Mar 14, 2017 | 73.81 | 74.29 | 73.73 | 74.21 | 3,231,160 | +0.28(+0.38%) |
Mar 13, 2017 | 74.25 | 74.29 | 73.66 | 73.93 | 2,558,574 | -0.19(-0.26%) |
Mar 10, 2017 | 74.25 | 74.29 | 73.72 | 74.12 | 4,131,250 | -0.17(-0.22%) |
Mar 09, 2017 | 73.52 | 74.48 | 73.38 | 74.29 | 6,671,518 | +1.00(+1.37%) |
Mar 08, 2017 | 72.70 | 73.79 | 72.64 | 73.29 | 5,112,212 | +0.59(+0.81%) |
Mar 07, 2017 | 72.88 | 73.05 | 71.50 | 72.70 | 6,339,966 | -0.96(-1.30%) |
Mar 06, 2017 | 73.15 | 74.05 | 72.91 | 73.66 | 4,506,987 | +0.04(+0.06%) |
Mar 03, 2017 | 72.66 | 73.72 | 72.58 | 73.61 | 3,015,549 | +0.76(+1.05%) |
Mar 02, 2017 | 73.69 | 73.76 | 72.78 | 72.85 | 3,837,209 | -0.83(-1.12%) |
Mar 01, 2017 | 73.31 | 73.92 | 72.90 | 73.67 | 3,892,874 | +0.91(+1.26%) |
Feb 28, 2017 | 72.77 | 73.35 | 72.56 | 72.76 | 4,179,085 | -0.22(-0.30%) |
Feb 27, 2017 | 72.78 | 73.28 | 72.63 | 72.98 | 3,532,968 | +0.17(+0.23%) |
Feb 24, 2017 | 72.42 | 73.14 | 72.30 | 72.81 | 4,570,710 | +0.28(+0.39%) |
Feb 23, 2017 | 71.50 | 72.82 | 71.29 | 72.53 | 7,044,370 | +1.30(+1.83%) |
Feb 22, 2017 | 70.66 | 71.36 | 70.58 | 71.23 | 3,947,695 | +0.62(+0.88%) |
Feb 21, 2017 | 70.44 | 71.06 | 70.39 | 70.61 | 3,617,856 | -0.03(-0.04%) |
Feb 17, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.34 | 70.63 | 69.77 | 70.33 | 4,131,415 | -0.18(-0.26%) |
Feb 15, 2017 | 68.83 | 70.77 | 68.58 | 70.51 | 4,862,833 | +1.27(+1.83%) |
Feb 14, 2017 | 68.10 | 69.26 | 67.88 | 69.25 | 3,767,818 | +0.91(+1.34%) |
Feb 13, 2017 | 68.16 | 68.58 | 68.16 | 68.33 | 2,387,356 | +0.44(+0.65%) |
Feb 10, 2017 | 67.96 | 68.29 | 67.73 | 67.89 | 2,977,423 | +0.08(+0.12%) |
Feb 09, 2017 | 68.17 | 68.59 | 67.81 | 67.81 | 3,394,478 | -0.36(-0.52%) |
Feb 08, 2017 | 67.59 | 68.64 | 67.37 | 68.17 | 3,232,871 | +0.36(+0.53%) |
Feb 07, 2017 | 67.80 | 68.09 | 67.48 | 67.81 | 3,834,668 | -0.11(-0.17%) |
Feb 06, 2017 | 67.13 | 67.94 | 66.99 | 67.93 | 3,248,845 | +0.52(+0.78%) |
Feb 03, 2017 | 67.61 | 67.97 | 66.95 | 67.40 | 4,395,494 | -0.14(-0.21%) |
Feb 02, 2017 | 67.19 | 68.00 | 66.81 | 67.54 | 4,389,266 | -0.18(-0.27%) |
Feb 01, 2017 | 67.99 | 68.57 | 67.13 | 67.73 | 5,682,129 | +0.50(+0.74%) |
Jan 31, 2017 | 64.80 | 67.45 | 64.59 | 67.23 | 7,979,252 | +2.03(+3.12%) |
Jan 30, 2017 | 65.54 | 65.61 | 64.80 | 65.20 | 6,771,000 | -0.59(-0.90%) |
Jan 27, 2017 | 65.39 | 65.81 | 65.03 | 65.79 | 3,589,465 | +0.70(+1.07%) |
Jan 26, 2017 | 65.44 | 65.76 | 65.06 | 65.09 | 4,289,736 | -0.24(-0.36%) |
Jan 25, 2017 | 65.52 | 65.98 | 64.82 | 65.33 | 5,528,770 | +0.00(+0.00%) |
Jan 24, 2017 | 66.51 | 66.71 | 64.74 | 65.33 | 7,548,376 | -1.28(-1.93%) |
Jan 23, 2017 | 66.54 | 67.10 | 66.47 | 66.61 | 5,791,727 | -0.43(-0.64%) |
Jan 20, 2017 | 67.22 | 67.56 | 66.74 | 67.04 | 5,008,392 | -0.03(-0.04%) |
Jan 19, 2017 | 67.61 | 67.74 | 66.99 | 67.06 | 5,086,063 | -0.60(-0.89%) |
Jan 18, 2017 | 67.48 | 67.82 | 67.10 | 67.67 | 3,850,180 | +0.59(+0.88%) |
Jan 17, 2017 | 67.26 | 67.26 | 66.22 | 67.07 | 5,629,487 | -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 | 13,635,969 | +1.65(+2.51%) |
Jan 11, 2017 | 66.78 | 67.13 | 64.59 | 65.69 | 8,824,432 | -0.88(-1.32%) |
Jan 10, 2017 | 66.71 | 66.82 | 66.17 | 66.57 | 4,078,262 | +0.00(+0.00%) |
Jan 09, 2017 | 66.04 | 66.87 | 65.90 | 66.57 | 3,671,283 | +0.52(+0.79%) |
Jan 06, 2017 | 65.86 | 66.39 | 65.48 | 66.04 | 2,631,469 | +0.07(+0.11%) |
Jan 05, 2017 | 65.40 | 67.96 | 64.96 | 65.97 | 3,793,380 | +0.76(+1.16%) |
Jan 04, 2017 | 65.41 | 65.46 | 64.92 | 65.21 | 3,462,082 | +0.10(+0.16%) |
Jan 03, 2017 | 64.53 | 65.17 | 64.18 | 65.11 | 4,151,658 | +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 | 3,473,894 | +0.44(+0.68%) |
Dec 28, 2016 | 64.29 | 64.39 | 63.69 | 63.76 | 3,731,561 | -0.65(-1.02%) |
Dec 27, 2016 | 64.64 | 64.99 | 64.31 | 64.42 | 3,192,934 | +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 | 5,531,217 | +0.01(+0.01%) |
Dec 21, 2016 | 64.00 | 64.49 | 63.80 | 63.93 | 5,790,891 | -0.11(-0.18%) |
Dec 20, 2016 | 64.28 | 64.67 | 63.71 | 64.04 | 6,876,343 | -0.03(-0.05%) |
Dec 19, 2016 | 64.13 | 65.01 | 63.97 | 64.08 | 6,992,010 | +0.10(+0.15%) |
Dec 16, 2016 | 63.59 | 64.32 | 62.63 | 63.98 | 20,147,998 | +1.69(+2.72%) |
Dec 15, 2016 | 61.42 | 62.48 | 60.80 | 62.29 | 16,409,013 | +3.23(+5.47%) |
Dec 14, 2016 | 59.72 | 60.15 | 58.95 | 59.06 | 7,035,265 | -0.85(-1.41%) |
Dec 13, 2016 | 59.34 | 60.13 | 59.34 | 59.91 | 6,807,684 | +0.90(+1.52%) |
Dec 12, 2016 | 59.33 | 59.82 | 58.84 | 59.01 | 6,041,806 | -0.21(-0.35%) |
Dec 09, 2016 | 58.81 | 59.50 | 58.67 | 59.22 | 4,984,981 | +0.58(+0.98%) |
Dec 08, 2016 | 58.52 | 58.71 | 57.94 | 58.64 | 5,512,616 | -0.17(-0.28%) |
Dec 07, 2016 | 58.69 | 58.81 | 58.09 | 58.81 | 6,686,450 | -0.37(-0.62%) |
Dec 06, 2016 | 58.65 | 59.28 | 58.59 | 59.17 | 5,289,662 | +0.47(+0.80%) |
Dec 05, 2016 | 59.49 | 59.62 | 58.25 | 58.70 | 8,348,013 | -0.39(-0.66%) |
Dec 02, 2016 | 57.86 | 59.69 | 57.57 | 59.10 | 14,061,145 | +1.52(+2.64%) |
Dec 01, 2016 | 58.73 | 58.74 | 57.31 | 57.58 | 8,210,905 | -1.00(-1.71%) |
Nov 30, 2016 | 58.74 | 59.19 | 58.31 | 58.58 | 10,409,658 | -0.03(-0.04%) |
Nov 29, 2016 | 58.97 | 58.99 | 58.02 | 58.61 | 10,231,761 | -0.04(-0.07%) |
Nov 28, 2016 | 59.72 | 59.72 | 58.56 | 58.65 | 14,321,970 | -1.68(-2.78%) |
Nov 25, 2016 | 59.81 | 60.34 | 59.16 | 60.33 | 9,877,332 | +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 | 5,967,988 | -0.57(-0.85%) |
Nov 21, 2016 | 67.03 | 67.24 | 66.42 | 66.89 | 4,652,031 | -0.03(-0.04%) |
Nov 18, 2016 | 67.71 | 68.01 | 66.78 | 66.92 | 5,238,000 | -0.91(-1.34%) |
Nov 17, 2016 | 67.20 | 67.91 | 66.97 | 67.82 | 5,177,934 | +0.67(+1.00%) |
Nov 16, 2016 | 67.66 | 67.66 | 67.05 | 67.15 | 2,202,552 | -0.33(-0.49%) |
Nov 15, 2016 | 67.58 | 67.67 | 66.49 | 67.48 | 3,549,105 | +0.26(+0.39%) |
Nov 14, 2016 | 68.09 | 68.29 | 66.93 | 67.22 | 3,687,122 | -0.57(-0.84%) |
Nov 11, 2016 | 68.05 | 68.15 | 67.02 | 67.79 | 3,520,554 | -0.58(-0.86%) |
Nov 10, 2016 | 68.91 | 69.38 | 68.08 | 68.37 | 7,911,289 | +0.40(+0.59%) |
Nov 09, 2016 | 66.90 | 68.76 | 66.81 | 67.97 | 8,456,652 | +3.79(+5.90%) |
Nov 08, 2016 | 63.79 | 64.57 | 63.61 | 64.18 | 3,097,115 | +0.12(+0.19%) |
Nov 07, 2016 | 63.49 | 64.10 | 63.34 | 64.06 | 5,725,403 | +1.21(+1.92%) |
Nov 04, 2016 | 62.53 | 63.32 | 62.14 | 62.86 | 4,171,635 | +0.33(+0.53%) |
Nov 03, 2016 | 63.13 | 63.54 | 62.33 | 62.53 | 5,585,555 | -0.47(-0.74%) |
Nov 02, 2016 | 63.43 | 63.72 | 62.99 | 62.99 | 5,113,472 | -0.29(-0.45%) |
Nov 01, 2016 | 64.00 | 64.15 | 62.30 | 63.28 | 9,445,924 | -0.75(-1.16%) |
Oct 31, 2016 | 64.71 | 64.81 | 63.99 | 64.03 | 4,108,128 | -0.60(-0.93%) |
Oct 28, 2016 | 65.57 | 65.62 | 64.04 | 64.62 | 6,517,779 | -1.41(-2.14%) |
Oct 27, 2016 | 67.08 | 67.13 | 66.01 | 66.04 | 4,370,750 | -0.52(-0.78%) |
Oct 26, 2016 | 67.13 | 67.33 | 66.22 | 66.56 | 3,446,823 | -0.86(-1.27%) |
Oct 25, 2016 | 66.66 | 67.88 | 65.47 | 67.42 | 9,798,482 | +0.16(+0.23%) |
Oct 24, 2016 | 68.06 | 68.23 | 67.15 | 67.26 | 5,030,639 | -0.59(-0.87%) |
Oct 21, 2016 | 68.10 | 68.31 | 67.70 | 67.85 | 3,707,744 | -0.42(-0.62%) |
Oct 20, 2016 | 68.27 | 68.60 | 67.97 | 68.28 | 3,069,923 | +0.16(+0.23%) |
Oct 19, 2016 | 68.47 | 68.79 | 68.09 | 68.12 | 3,446,908 | -0.18(-0.27%) |
Oct 18, 2016 | 68.58 | 68.63 | 68.07 | 68.30 | 3,711,572 | +0.21(+0.31%) |
Oct 17, 2016 | 68.96 | 68.96 | 67.64 | 68.09 | 4,480,076 | -0.64(-0.93%) |
Oct 14, 2016 | 69.52 | 69.65 | 68.68 | 68.73 | 3,625,752 | -0.63(-0.91%) |
Oct 13, 2016 | 69.31 | 69.79 | 69.02 | 69.37 | 4,111,440 | -0.44(-0.63%) |
Oct 12, 2016 | 70.94 | 71.29 | 69.77 | 69.81 | 4,186,157 | -1.13(-1.59%) |
Oct 11, 2016 | 71.62 | 71.84 | 70.45 | 70.94 | 4,864,769 | -1.08(-1.50%) |
Oct 10, 2016 | 71.21 | 72.18 | 71.19 | 72.02 | 5,314,785 | +0.84(+1.18%) |
Oct 07, 2016 | 70.73 | 71.37 | 70.49 | 71.18 | 4,891,508 | +0.54(+0.76%) |
Oct 06, 2016 | 70.45 | 70.91 | 70.00 | 70.64 | 3,453,161 | -0.24(-0.34%) |
Oct 05, 2016 | 70.54 | 71.18 | 70.44 | 70.89 | 4,106,152 | +0.55(+0.79%) |
Oct 04, 2016 | 70.29 | 70.59 | 69.96 | 70.33 | 3,672,108 | +0.10(+0.14%) |
Oct 03, 2016 | 69.37 | 70.30 | 69.10 | 70.23 | 4,594,073 | +0.64(+0.92%) |
Sep 30, 2016 | 69.45 | 69.93 | 69.39 | 69.59 | 4,165,346 | +0.45(+0.65%) |
Sep 29, 2016 | 69.67 | 69.78 | 68.70 | 69.14 | 3,768,545 | -0.84(-1.20%) |
Sep 28, 2016 | 70.10 | 70.38 | 69.39 | 69.98 | 2,845,507 | -0.15(-0.21%) |
Sep 27, 2016 | 69.91 | 70.17 | 69.03 | 70.13 | 7,944,596 | +1.18(+1.71%) |
Sep 26, 2016 | 70.23 | 70.36 | 68.93 | 68.95 | 4,996,434 | -1.42(-2.02%) |
Sep 23, 2016 | 70.21 | 70.63 | 70.04 | 70.37 | 2,534,497 | -0.11(-0.16%) |
Sep 22, 2016 | 70.28 | 70.63 | 70.00 | 70.49 | 3,044,361 | +0.36(+0.52%) |
Sep 21, 2016 | 69.19 | 70.23 | 69.09 | 70.12 | 3,630,031 | +0.86(+1.24%) |
Sep 20, 2016 | 69.05 | 69.67 | 68.75 | 69.26 | 4,186,044 | +0.62(+0.91%) |
Sep 19, 2016 | 68.32 | 68.82 | 68.06 | 68.64 | 3,830,648 | +0.31(+0.46%) |
Sep 16, 2016 | 68.24 | 68.42 | 67.78 | 68.33 | 4,907,301 | -0.02(-0.03%) |
Sep 15, 2016 | 67.74 | 68.55 | 67.43 | 68.34 | 3,060,438 | +0.46(+0.68%) |
Sep 14, 2016 | 68.21 | 68.71 | 67.65 | 67.89 | 3,068,776 | -0.16(-0.24%) |
Sep 13, 2016 | 68.39 | 68.39 | 67.62 | 68.05 | 3,631,656 | -0.52(-0.76%) |
Sep 12, 2016 | 67.62 | 68.75 | 67.47 | 68.57 | 3,792,980 | +0.73(+1.07%) |
Sep 09, 2016 | 69.04 | 69.04 | 67.81 | 67.84 | 4,788,936 | -1.43(-2.07%) |
Sep 08, 2016 | 69.39 | 69.52 | 68.86 | 69.27 | 5,080,631 | +1.13(+1.65%) |
Sep 07, 2016 | 68.06 | 68.40 | 67.86 | 68.15 | 3,427,736 | +0.07(+0.10%) |
Sep 06, 2016 | 66.87 | 68.24 | 66.87 | 68.08 | 6,375,993 | +1.44(+2.16%) |
Sep 02, 2016 | 67.22 | 66.64 | 66.64 | 66.64 | 4,547,823 | -0.33(-0.49%) |