Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 84.65 | 87.27 | 84.33 | 86.50 | 689,523 | +2.19(+2.60%) |
Aug 30, 2017 | 85.29 | 85.32 | 84.29 | 84.32 | 466,679 | -1.45(-1.69%) |
Aug 29, 2017 | 86.72 | 87.11 | 84.46 | 85.76 | 590,291 | +0.34(+0.40%) |
Aug 28, 2017 | 83.04 | 85.44 | 82.80 | 85.42 | 850,883 | +3.13(+3.80%) |
Aug 25, 2017 | 81.89 | 82.80 | 81.11 | 82.29 | 396,141 | +0.69(+0.84%) |
Aug 24, 2017 | 80.86 | 82.08 | 80.29 | 81.61 | 590,649 | +0.54(+0.66%) |
Aug 23, 2017 | 80.58 | 81.18 | 80.04 | 81.07 | 306,872 | +0.60(+0.75%) |
Aug 22, 2017 | 80.58 | 80.76 | 80.10 | 80.47 | 345,360 | -0.20(-0.25%) |
Aug 21, 2017 | 80.24 | 80.82 | 80.09 | 80.67 | 715,652 | +0.69(+0.86%) |
Aug 18, 2017 | 81.30 | 81.57 | 79.85 | 79.99 | 574,089 | -0.70(-0.87%) |
Aug 17, 2017 | 81.47 | 81.52 | 80.58 | 80.69 | 419,079 | -0.31(-0.38%) |
Aug 16, 2017 | 79.41 | 81.25 | 79.26 | 81.00 | 586,190 | +1.45(+1.82%) |
Aug 15, 2017 | 79.57 | 79.70 | 79.00 | 79.55 | 392,277 | -0.56(-0.69%) |
Aug 14, 2017 | 80.45 | 80.62 | 79.78 | 80.11 | 547,752 | -0.79(-0.97%) |
Aug 11, 2017 | 80.37 | 80.92 | 79.73 | 80.89 | 509,515 | +0.45(+0.56%) |
Aug 10, 2017 | 79.56 | 81.61 | 79.13 | 80.44 | 1,026,444 | +1.67(+2.12%) |
Aug 09, 2017 | 79.38 | 80.87 | 78.32 | 78.77 | 509,971 | +0.38(+0.49%) |
Aug 08, 2017 | 78.80 | 79.10 | 77.36 | 78.39 | 627,626 | -0.39(-0.49%) |
Aug 07, 2017 | 78.87 | 79.43 | 78.35 | 78.78 | 466,871 | -0.30(-0.38%) |
Aug 04, 2017 | 80.41 | 78.74 | 79.08 | 526,818 | -1.34(-1.66%) | |
Aug 03, 2017 | 80.28 | 80.93 | 79.84 | 80.41 | 393,399 | +0.01(+0.01%) |
Aug 02, 2017 | 80.72 | 81.52 | 80.23 | 80.40 | 528,888 | -0.50(-0.62%) |
Aug 01, 2017 | 78.16 | 81.50 | 78.16 | 80.90 | 585,349 | +0.54(+0.67%) |
Jul 31, 2017 | 80.49 | 80.90 | 79.66 | 80.37 | 388,892 | +0.05(+0.06%) |
Jul 28, 2017 | 79.57 | 80.89 | 79.49 | 80.32 | 507,959 | +0.92(+1.16%) |
Jul 27, 2017 | 80.36 | 80.53 | 78.84 | 79.40 | 601,386 | -0.50(-0.63%) |
Jul 26, 2017 | 78.09 | 80.30 | 77.55 | 79.90 | 652,975 | +1.75(+2.24%) |
Jul 25, 2017 | 78.43 | 79.15 | 77.69 | 78.15 | 1,018,800 | -0.19(-0.24%) |
Jul 24, 2017 | 77.90 | 78.71 | 77.62 | 78.33 | 547,173 | +0.46(+0.60%) |
Jul 21, 2017 | 77.82 | 78.25 | 77.35 | 77.87 | 803,150 | +0.47(+0.61%) |
Jul 20, 2017 | 77.80 | 76.29 | 77.40 | 656,246 | +0.67(+0.87%) | |
Jul 19, 2017 | 76.61 | 77.14 | 75.91 | 76.73 | 501,344 | +0.06(+0.08%) |
Jul 18, 2017 | 75.76 | 77.31 | 75.36 | 76.67 | 583,130 | +1.00(+1.32%) |
Jul 17, 2017 | 75.60 | 76.64 | 75.30 | 75.66 | 773,634 | +0.65(+0.87%) |
Jul 14, 2017 | 73.41 | 75.40 | 73.41 | 75.01 | 777,166 | +2.32(+3.19%) |
Jul 13, 2017 | 73.42 | 73.70 | 72.05 | 72.70 | 496,514 | -0.72(-0.99%) |
Jul 12, 2017 | 73.81 | 74.54 | 73.25 | 73.42 | 628,116 | -0.11(-0.15%) |
Jul 11, 2017 | 72.63 | 73.61 | 71.95 | 73.53 | 400,675 | +0.96(+1.33%) |
Jul 10, 2017 | 70.99 | 73.06 | 70.62 | 72.57 | 838,785 | +1.10(+1.54%) |
Jul 07, 2017 | 71.55 | 71.73 | 70.97 | 71.46 | 629,752 | -0.25(-0.35%) |
Jul 06, 2017 | 71.97 | 72.33 | 71.56 | 71.71 | 400,178 | -0.29(-0.40%) |
Jul 05, 2017 | 71.52 | 72.38 | 71.01 | 72.00 | 618,737 | +0.71(+1.00%) |
Jul 03, 2017 | 71.23 | 72.30 | 70.98 | 71.29 | 325,412 | -0.98(-1.36%) |
Jun 30, 2017 | 72.85 | 72.94 | 71.21 | 72.27 | 578,864 | +1.22(+1.72%) |
Jun 29, 2017 | 72.47 | 72.65 | 71.02 | 71.05 | 601,091 | -2.03(-2.78%) |
Jun 28, 2017 | 72.41 | 73.51 | 72.12 | 73.08 | 553,497 | +1.04(+1.45%) |
Jun 27, 2017 | 72.33 | 72.66 | 71.86 | 72.04 | 621,148 | +0.04(+0.05%) |
Jun 26, 2017 | 71.31 | 72.26 | 70.88 | 72.00 | 322,580 | +0.06(+0.08%) |
Jun 23, 2017 | 71.67 | 71.94 | 954,236 | +0.62(+0.87%) | ||
Jun 22, 2017 | 71.06 | 71.86 | 70.85 | 71.32 | 362,643 | +0.78(+1.10%) |
Jun 21, 2017 | 69.35 | 70.59 | 69.23 | 70.55 | 336,136 | +1.19(+1.72%) |
Jun 20, 2017 | 69.52 | 69.88 | 69.15 | 69.35 | 306,361 | -0.30(-0.42%) |
Jun 19, 2017 | 68.97 | 70.36 | 68.74 | 69.65 | 432,219 | +0.29(+0.41%) |
Jun 16, 2017 | 69.56 | 70.21 | 69.12 | 69.36 | 1,034,987 | -0.39(-0.56%) |
Jun 15, 2017 | 69.55 | 71.13 | 69.53 | 69.75 | 692,200 | -0.61(-0.87%) |
Jun 14, 2017 | 73.18 | 73.20 | 70.19 | 70.36 | 809,599 | -1.90(-2.64%) |
Jun 13, 2017 | 71.06 | 72.35 | 70.52 | 72.27 | 605,473 | +1.07(+1.51%) |
Jun 12, 2017 | 71.60 | 72.12 | 70.94 | 71.19 | 546,477 | -0.67(-0.94%) |
Jun 09, 2017 | 72.99 | 73.22 | 71.70 | 71.87 | 491,698 | -1.75(-2.37%) |
Jun 08, 2017 | 72.75 | 73.76 | 72.12 | 73.62 | 651,347 | +0.48(+0.66%) |
Jun 07, 2017 | 74.05 | 74.37 | 72.74 | 73.14 | 675,086 | -1.17(-1.58%) |
Jun 06, 2017 | 73.89 | 74.48 | 73.27 | 74.31 | 590,706 | +1.09(+1.49%) |
Jun 05, 2017 | 73.78 | 73.91 | 72.53 | 73.22 | 345,835 | -0.55(-0.75%) |
Jun 02, 2017 | 74.58 | 74.98 | 73.42 | 73.77 | 412,404 | -0.06(-0.08%) |
Jun 01, 2017 | 74.01 | 74.25 | 73.06 | 73.83 | 582,323 | -0.52(-0.70%) |
May 31, 2017 | 74.47 | 75.15 | 73.88 | 74.35 | 544,604 | +0.11(+0.15%) |
May 30, 2017 | 74.10 | 75.12 | 74.10 | 74.24 | 499,223 | -0.42(-0.56%) |
May 26, 2017 | 74.62 | 74.98 | 74.03 | 74.65 | 373,295 | +0.72(+0.98%) |
May 25, 2017 | 73.37 | 74.19 | 72.96 | 73.93 | 421,438 | +0.25(+0.34%) |
May 24, 2017 | 73.06 | 73.83 | 72.31 | 73.68 | 543,307 | +0.49(+0.67%) |
May 23, 2017 | 74.05 | 74.31 | 72.51 | 73.19 | 567,807 | -0.60(-0.81%) |
May 22, 2017 | 73.19 | 74.22 | 73.19 | 73.79 | 459,281 | +0.94(+1.29%) |
May 19, 2017 | 72.89 | 73.37 | 72.29 | 72.85 | 670,369 | +0.67(+0.92%) |
May 18, 2017 | 73.18 | 73.28 | 71.35 | 72.18 | 698,147 | -1.73(-2.34%) |
May 17, 2017 | 73.96 | 74.77 | 73.51 | 73.91 | 798,189 | +1.29(+1.78%) |
May 16, 2017 | 72.03 | 72.96 | 71.77 | 72.62 | 515,001 | +0.91(+1.26%) |
May 15, 2017 | 72.57 | 72.63 | 70.92 | 71.71 | 669,700 | +0.47(+0.66%) |
May 12, 2017 | 70.15 | 71.92 | 69.90 | 71.24 | 943,161 | +1.64(+2.35%) |
May 11, 2017 | 65.45 | 69.70 | 64.87 | 69.60 | 1,068,755 | +4.44(+6.81%) |
May 10, 2017 | 65.76 | 65.76 | 64.82 | 65.17 | 663,706 | +0.14(+0.21%) |
May 09, 2017 | 64.36 | 65.34 | 63.87 | 65.03 | 486,825 | +0.18(+0.29%) |
May 08, 2017 | 64.51 | 64.94 | 64.01 | 64.84 | 562,644 | +0.21(+0.33%) |
May 05, 2017 | 63.02 | 65.17 | 62.96 | 64.63 | 558,110 | +1.90(+3.04%) |
May 04, 2017 | 62.86 | 63.04 | 62.03 | 62.73 | 684,988 | -0.92(-1.44%) |
May 03, 2017 | 64.10 | 65.10 | 63.40 | 63.64 | 664,172 | -0.68(-1.06%) |
May 02, 2017 | 63.63 | 64.74 | 63.51 | 64.33 | 538,625 | +0.44(+0.69%) |
May 01, 2017 | 65.08 | 65.44 | 63.35 | 63.88 | 626,415 | -1.46(-2.24%) |
Apr 28, 2017 | 64.20 | 65.46 | 64.07 | 65.34 | 708,914 | +1.17(+1.83%) |
Apr 27, 2017 | 64.73 | 64.73 | 63.45 | 64.17 | 734,497 | -0.82(-1.27%) |
Apr 26, 2017 | 64.73 | 65.21 | 63.65 | 64.99 | 884,297 | -0.08(-0.13%) |
Apr 25, 2017 | 66.96 | 67.95 | 64.45 | 65.07 | 961,169 | -1.90(-2.83%) |
Apr 24, 2017 | 66.02 | 67.37 | 65.11 | 66.97 | 677,549 | +0.04(+0.06%) |
Apr 21, 2017 | 67.26 | 67.30 | 66.44 | 66.93 | 613,330 | -0.26(-0.39%) |
Apr 20, 2017 | 67.77 | 67.85 | 66.67 | 67.19 | 719,010 | -0.54(-0.79%) |
Apr 19, 2017 | 68.88 | 69.00 | 67.27 | 67.73 | 772,345 | -1.87(-2.68%) |
Apr 18, 2017 | 69.06 | 69.78 | 68.31 | 69.59 | 710,169 | +0.43(+0.63%) |
Apr 17, 2017 | 68.90 | 69.64 | 68.78 | 69.16 | 373,469 | +0.26(+0.38%) |
Apr 13, 2017 | 69.34 | 69.96 | 68.35 | 68.90 | 692,295 | -0.07(-0.11%) |
Apr 12, 2017 | 68.98 | 69.09 | 68.13 | 68.98 | 455,805 | -0.11(-0.16%) |
Apr 11, 2017 | 67.22 | 69.30 | 66.77 | 69.09 | 790,805 | +2.35(+3.52%) |
Apr 10, 2017 | 66.52 | 66.88 | 65.71 | 66.74 | 478,772 | +0.11(+0.17%) |
Apr 07, 2017 | 66.72 | 67.63 | 66.28 | 66.63 | 605,241 | +0.55(+0.84%) |
Apr 06, 2017 | 64.92 | 66.39 | 64.72 | 66.07 | 452,520 | +0.98(+1.51%) |
Apr 05, 2017 | 65.68 | 65.75 | 64.33 | 65.09 | 564,341 | -0.74(-1.12%) |
Apr 04, 2017 | 65.20 | 65.86 | 64.71 | 65.83 | 583,450 | +1.11(+1.71%) |
Apr 03, 2017 | 64.68 | 64.93 | 64.09 | 64.73 | 577,577 | +0.18(+0.29%) |
Mar 31, 2017 | 63.64 | 65.14 | 63.63 | 64.54 | 659,124 | +0.76(+1.18%) |
Mar 30, 2017 | 63.48 | 64.08 | 63.01 | 63.79 | 558,065 | -0.06(-0.10%) |
Mar 29, 2017 | 62.77 | 64.11 | 62.73 | 63.85 | 549,937 | +0.88(+1.40%) |
Mar 28, 2017 | 63.54 | 63.99 | 62.37 | 62.97 | 669,695 | -0.48(-0.76%) |
Mar 27, 2017 | 62.82 | 63.62 | 62.45 | 63.45 | 631,735 | +1.50(+2.42%) |
Mar 24, 2017 | 61.64 | 62.73 | 61.56 | 61.94 | 475,794 | +0.07(+0.12%) |
Mar 23, 2017 | 62.32 | 62.55 | 60.70 | 61.87 | 823,706 | -0.30(-0.49%) |
Mar 22, 2017 | 61.78 | 62.90 | 61.45 | 62.17 | 849,170 | +0.70(+1.14%) |
Mar 21, 2017 | 60.22 | 61.82 | 60.06 | 61.47 | 927,328 | +1.41(+2.35%) |
Mar 20, 2017 | 59.80 | 60.32 | 59.16 | 60.06 | 645,680 | +0.32(+0.54%) |
Mar 17, 2017 | 59.91 | 60.62 | 59.30 | 59.74 | 1,482,251 | +0.04(+0.06%) |
Mar 16, 2017 | 60.91 | 60.98 | 59.49 | 59.71 | 492,248 | -0.23(-0.38%) |
Mar 15, 2017 | 57.39 | 60.10 | 56.90 | 59.94 | 715,734 | +3.01(+5.29%) |
Mar 14, 2017 | 58.05 | 58.57 | 56.74 | 56.92 | 502,122 | -1.15(-1.98%) |
Mar 13, 2017 | 58.07 | 58.54 | 57.56 | 58.07 | 405,820 | +0.07(+0.13%) |
Mar 10, 2017 | 56.62 | 58.11 | 56.51 | 58.00 | 507,546 | +1.38(+2.44%) |
Mar 09, 2017 | 57.13 | 57.87 | 56.38 | 56.62 | 491,512 | -0.67(-1.17%) |
Mar 08, 2017 | 56.41 | 58.22 | 56.31 | 57.29 | 923,242 | -0.02(-0.03%) |
Mar 07, 2017 | 57.83 | 58.33 | 56.78 | 57.31 | 927,642 | -1.10(-1.88%) |
Mar 06, 2017 | 59.98 | 59.98 | 58.17 | 58.41 | 488,767 | -1.88(-3.12%) |
Mar 03, 2017 | 59.24 | 60.73 | 59.08 | 60.29 | 779,435 | +0.78(+1.32%) |
Mar 02, 2017 | 60.85 | 61.32 | 59.40 | 59.50 | 741,519 | -2.13(-3.45%) |
Mar 01, 2017 | 60.18 | 61.89 | 59.89 | 61.63 | 678,164 | +0.77(+1.27%) |
Feb 28, 2017 | 61.72 | 62.12 | 60.40 | 60.86 | 746,519 | -0.19(-0.32%) |
Feb 27, 2017 | 62.84 | 64.47 | 60.77 | 61.05 | 798,027 | -1.91(-3.03%) |
Feb 24, 2017 | 63.98 | 64.21 | 62.75 | 62.96 | 539,017 | -0.45(-0.71%) |
Feb 23, 2017 | 64.44 | 64.58 | 63.35 | 63.41 | 888,582 | -0.01(-0.01%) |
Feb 22, 2017 | 65.00 | 65.22 | 62.62 | 63.42 | 753,163 | -2.01(-3.07%) |
Feb 21, 2017 | 63.89 | 65.49 | 63.41 | 65.43 | 579,527 | +0.98(+1.52%) |
Feb 17, 2017 | 64.45 | 64.45 | 64.45 | 0 | -1.23(-1.88%) | |
Feb 16, 2017 | 65.69 | 66.21 | 65.28 | 65.69 | 755,676 | +0.13(+0.20%) |
Feb 15, 2017 | 65.33 | 65.80 | 64.54 | 65.56 | 622,282 | -0.12(-0.18%) |
Feb 14, 2017 | 65.97 | 66.34 | 65.31 | 65.68 | 484,194 | -0.16(-0.24%) |
Feb 13, 2017 | 65.32 | 66.37 | 65.30 | 65.83 | 365,779 | -0.07(-0.11%) |
Feb 10, 2017 | 64.23 | 66.18 | 64.04 | 65.91 | 526,979 | +1.37(+2.13%) |
Feb 09, 2017 | 65.88 | 66.11 | 64.27 | 64.53 | 545,682 | -1.22(-1.85%) |
Feb 08, 2017 | 65.88 | 65.97 | 64.96 | 65.75 | 640,938 | +0.41(+0.62%) |
Feb 07, 2017 | 65.53 | 66.24 | 65.07 | 65.34 | 500,546 | -0.63(-0.95%) |
Feb 06, 2017 | 65.21 | 66.07 | 64.31 | 65.97 | 835,961 | +1.53(+2.37%) |
Feb 03, 2017 | 65.20 | 65.30 | 64.18 | 64.44 | 788,822 | -0.82(-1.26%) |
Feb 02, 2017 | 66.11 | 67.41 | 64.86 | 65.26 | 930,447 | -0.56(-0.85%) |
Feb 01, 2017 | 66.04 | 66.26 | 64.92 | 65.82 | 553,080 | -0.67(-1.01%) |
Jan 31, 2017 | 65.67 | 66.57 | 65.00 | 66.50 | 569,490 | +2.28(+3.54%) |
Jan 30, 2017 | 65.42 | 66.32 | 64.01 | 64.22 | 509,489 | -0.72(-1.11%) |
Jan 27, 2017 | 63.98 | 65.11 | 63.88 | 64.94 | 357,385 | +0.83(+1.29%) |
Jan 26, 2017 | 64.77 | 65.26 | 63.81 | 64.11 | 525,604 | -1.88(-2.85%) |
Jan 25, 2017 | 65.23 | 66.39 | 64.59 | 65.99 | 627,148 | -0.06(-0.10%) |
Jan 24, 2017 | 64.72 | 66.77 | 64.69 | 66.05 | 678,777 | +1.27(+1.96%) |
Jan 23, 2017 | 63.98 | 64.94 | 63.38 | 64.78 | 919,605 | +1.41(+2.22%) |
Jan 20, 2017 | 62.98 | 64.29 | 62.30 | 63.37 | 578,743 | +0.56(+0.89%) |
Jan 19, 2017 | 62.13 | 63.37 | 61.93 | 62.81 | 475,708 | +0.05(+0.07%) |
Jan 18, 2017 | 63.19 | 63.78 | 62.07 | 62.76 | 534,916 | -0.24(-0.38%) |
Jan 17, 2017 | 63.58 | 64.16 | 62.87 | 63.00 | 602,823 | +1.11(+1.79%) |
Jan 13, 2017 | 61.90 | 61.90 | 61.90 | 0 | +0.56(+0.92%) | |
Jan 12, 2017 | 62.48 | 62.92 | 60.60 | 61.34 | 574,332 | -0.09(-0.15%) |
Jan 11, 2017 | 60.65 | 62.44 | 60.01 | 61.43 | 490,937 | -0.29(-0.48%) |
Jan 10, 2017 | 60.78 | 62.41 | 60.67 | 61.72 | 558,282 | +1.05(+1.73%) |
Jan 09, 2017 | 61.27 | 62.03 | 60.29 | 60.67 | 567,955 | +0.31(+0.52%) |
Jan 06, 2017 | 60.96 | 61.61 | 59.66 | 60.36 | 651,042 | -1.51(-2.44%) |
Jan 05, 2017 | 60.96 | 62.30 | 60.21 | 61.87 | 1,045,786 | +2.02(+3.37%) |
Jan 04, 2017 | 60.01 | 60.22 | 58.70 | 59.85 | 828,879 | +0.53(+0.89%) |
Jan 03, 2017 | 58.42 | 59.91 | 58.34 | 59.33 | 919,033 | +1.17(+2.02%) |
Dec 30, 2016 | 58.15 | 58.15 | 58.15 | 0 | -3.08(-5.02%) | |
Dec 29, 2016 | 59.66 | 61.54 | 59.07 | 61.23 | 1,026,377 | +2.62(+4.46%) |
Dec 28, 2016 | 58.23 | 58.73 | 57.58 | 58.61 | 598,797 | +0.37(+0.63%) |
Dec 27, 2016 | 57.83 | 58.71 | 57.45 | 58.24 | 515,154 | +1.06(+1.86%) |
Dec 23, 2016 | 57.18 | 57.18 | 57.18 | 0 | +0.38(+0.66%) | |
Dec 22, 2016 | 57.17 | 57.95 | 56.63 | 56.80 | 496,459 | -0.65(-1.13%) |
Dec 21, 2016 | 56.91 | 58.09 | 56.77 | 57.45 | 644,516 | +0.61(+1.07%) |
Dec 20, 2016 | 56.00 | 56.89 | 55.27 | 56.85 | 871,333 | -0.06(-0.11%) |
Dec 19, 2016 | 56.45 | 57.28 | 56.04 | 56.91 | 839,942 | +0.56(+0.99%) |
Dec 16, 2016 | 57.37 | 58.33 | 56.32 | 56.35 | 3,799,449 | -0.99(-1.73%) |
Dec 15, 2016 | 59.25 | 59.35 | 56.94 | 57.34 | 1,605,644 | -3.69(-6.05%) |
Dec 14, 2016 | 64.08 | 64.72 | 60.96 | 61.03 | 1,018,861 | -2.57(-4.04%) |
Dec 13, 2016 | 61.92 | 63.80 | 61.73 | 63.61 | 539,225 | +1.67(+2.70%) |
Dec 12, 2016 | 61.66 | 63.18 | 61.62 | 61.93 | 744,330 | +0.41(+0.67%) |
Dec 09, 2016 | 63.20 | 63.49 | 60.87 | 61.52 | 771,222 | -1.98(-3.12%) |
Dec 08, 2016 | 63.47 | 63.91 | 62.51 | 63.50 | 568,992 | -0.19(-0.30%) |
Dec 07, 2016 | 64.84 | 65.23 | 62.84 | 63.70 | 751,546 | -0.31(-0.49%) |
Dec 06, 2016 | 65.08 | 66.37 | 63.12 | 64.01 | 812,404 | -1.13(-1.73%) |
Dec 05, 2016 | 64.39 | 65.85 | 63.48 | 65.14 | 924,097 | +0.22(+0.34%) |
Dec 02, 2016 | 63.31 | 65.34 | 63.31 | 64.92 | 723,602 | +2.01(+3.20%) |
Dec 01, 2016 | 63.55 | 64.15 | 62.01 | 62.91 | 834,969 | -1.02(-1.59%) |
Nov 30, 2016 | 65.31 | 65.63 | 63.21 | 63.93 | 670,513 | -1.81(-2.75%) |
Nov 29, 2016 | 64.00 | 66.37 | 63.83 | 65.73 | 672,003 | +0.64(+0.99%) |
Nov 28, 2016 | 62.96 | 65.26 | 62.47 | 65.09 | 685,858 | +2.73(+4.37%) |
Nov 25, 2016 | 62.39 | 63.33 | 61.96 | 62.37 | 289,574 | +0.20(+0.32%) |
Nov 23, 2016 | 62.16 | 62.16 | 62.16 | 0 | -2.55(-3.94%) | |
Nov 22, 2016 | 64.36 | 64.97 | 62.89 | 64.72 | 560,358 | +0.73(+1.15%) |
Nov 21, 2016 | 62.82 | 64.33 | 62.82 | 63.98 | 677,485 | +1.46(+2.33%) |
Nov 18, 2016 | 62.01 | 63.19 | 61.72 | 62.52 | 603,026 | -0.05(-0.07%) |
Nov 17, 2016 | 64.05 | 64.89 | 61.50 | 62.57 | 736,389 | -1.21(-1.90%) |
Nov 16, 2016 | 63.58 | 64.17 | 61.77 | 63.78 | 555,556 | +0.20(+0.32%) |
Nov 15, 2016 | 60.87 | 63.94 | 60.28 | 63.58 | 1,132,777 | +2.64(+4.34%) |
Nov 14, 2016 | 60.81 | 61.58 | 56.37 | 60.93 | 1,470,871 | +0.83(+1.37%) |
Nov 11, 2016 | 66.21 | 66.70 | 59.69 | 60.11 | 1,505,651 | -6.10(-9.21%) |
Nov 10, 2016 | 69.96 | 70.57 | 65.56 | 66.20 | 1,364,816 | -3.99(-5.69%) |
Nov 09, 2016 | 72.82 | 72.97 | 68.93 | 70.20 | 1,011,089 | +1.42(+2.07%) |
Nov 08, 2016 | 69.55 | 70.89 | 67.62 | 68.77 | 600,947 | -0.50(-0.72%) |
Nov 07, 2016 | 68.71 | 70.34 | 68.03 | 69.27 | 821,875 | -0.33(-0.47%) |
Nov 04, 2016 | 68.57 | 70.07 | 67.77 | 69.60 | 1,018,257 | +1.30(+1.91%) |
Nov 03, 2016 | 64.26 | 69.50 | 62.66 | 68.30 | 1,294,512 | +4.87(+7.69%) |
Nov 02, 2016 | 65.61 | 66.03 | 63.29 | 63.42 | 942,060 | -0.53(-0.83%) |
Nov 01, 2016 | 64.55 | 65.70 | 63.88 | 63.95 | 716,906 | +0.78(+1.24%) |
Oct 31, 2016 | 60.74 | 63.41 | 60.36 | 63.17 | 571,984 | +2.53(+4.18%) |
Oct 28, 2016 | 60.88 | 61.83 | 59.53 | 60.64 | 623,783 | -0.48(-0.78%) |
Oct 27, 2016 | 62.91 | 63.13 | 60.81 | 61.12 | 496,799 | -1.43(-2.29%) |
Oct 26, 2016 | 63.52 | 64.18 | 62.10 | 62.55 | 562,545 | -1.03(-1.62%) |
Oct 25, 2016 | 62.20 | 64.39 | 62.02 | 63.58 | 653,504 | +1.89(+3.07%) |
Oct 24, 2016 | 62.98 | 63.21 | 60.38 | 61.69 | 675,603 | -1.06(-1.68%) |
Oct 21, 2016 | 64.38 | 64.41 | 62.52 | 62.74 | 609,029 | -1.49(-2.32%) |
Oct 20, 2016 | 63.97 | 64.48 | 63.02 | 64.23 | 537,077 | +0.17(+0.26%) |
Oct 19, 2016 | 64.16 | 65.21 | 63.49 | 64.06 | 896,421 | +0.84(+1.34%) |
Oct 18, 2016 | 62.30 | 63.34 | 61.34 | 63.22 | 503,999 | +1.81(+2.94%) |
Oct 17, 2016 | 60.61 | 62.17 | 60.61 | 61.41 | 654,039 | +0.86(+1.42%) |
Oct 14, 2016 | 60.79 | 62.07 | 60.00 | 60.55 | 529,796 | -0.95(-1.54%) |
Oct 13, 2016 | 60.53 | 63.34 | 60.47 | 61.49 | 810,310 | +0.66(+1.09%) |
Oct 12, 2016 | 59.91 | 61.58 | 59.86 | 60.83 | 615,449 | +1.08(+1.81%) |
Oct 11, 2016 | 60.59 | 61.67 | 59.69 | 59.75 | 727,359 | -1.41(-2.31%) |
Oct 10, 2016 | 62.36 | 62.36 | 60.94 | 61.16 | 683,174 | +0.47(+0.77%) |
Oct 07, 2016 | 61.37 | 62.42 | 59.36 | 60.70 | 1,053,879 | +0.49(+0.81%) |
Oct 06, 2016 | 61.50 | 62.49 | 59.47 | 60.21 | 1,318,880 | -3.01(-4.76%) |
Oct 05, 2016 | 63.68 | 63.93 | 61.72 | 63.22 | 1,022,511 | +0.21(+0.34%) |
Oct 04, 2016 | 67.19 | 67.19 | 62.51 | 63.01 | 1,736,538 | -6.29(-9.07%) |
Oct 03, 2016 | 70.68 | 71.44 | 68.77 | 69.30 | 589,851 | -1.78(-2.51%) |
Sep 30, 2016 | 73.48 | 73.79 | 71.00 | 71.08 | 603,726 | -1.28(-1.76%) |
Sep 29, 2016 | 72.54 | 73.69 | 71.68 | 72.35 | 539,026 | -0.76(-1.04%) |
Sep 28, 2016 | 71.88 | 73.45 | 70.58 | 73.12 | 707,152 | +1.63(+2.29%) |
Sep 27, 2016 | 72.72 | 73.04 | 70.76 | 71.48 | 673,910 | -1.80(-2.46%) |
Sep 26, 2016 | 74.64 | 75.80 | 73.25 | 73.28 | 477,853 | -1.24(-1.66%) |
Sep 23, 2016 | 76.73 | 77.49 | 74.37 | 74.52 | 681,850 | -2.44(-3.18%) |
Sep 22, 2016 | 78.71 | 79.56 | 75.89 | 76.96 | 974,117 | -1.01(-1.29%) |
Sep 21, 2016 | 72.13 | 78.14 | 72.13 | 77.97 | 1,420,549 | +6.87(+9.67%) |
Sep 20, 2016 | 71.01 | 71.26 | 70.15 | 71.10 | 591,059 | +0.61(+0.87%) |
Sep 19, 2016 | 70.07 | 71.02 | 69.80 | 70.48 | 597,368 | +1.33(+1.92%) |
Sep 16, 2016 | 69.31 | 70.20 | 68.49 | 69.16 | 1,160,263 | -0.52(-0.75%) |
Sep 15, 2016 | 69.30 | 70.65 | 68.26 | 69.68 | 509,693 | +0.25(+0.36%) |
Sep 14, 2016 | 69.74 | 70.82 | 68.68 | 69.43 | 478,497 | -0.08(-0.12%) |
Sep 13, 2016 | 71.58 | 71.58 | 68.54 | 69.51 | 682,176 | -2.58(-3.58%) |
Sep 12, 2016 | 68.59 | 72.22 | 68.00 | 72.09 | 869,398 | +2.48(+3.56%) |
Sep 09, 2016 | 72.71 | 72.71 | 69.33 | 69.61 | 695,963 | -3.83(-5.22%) |
Sep 08, 2016 | 74.99 | 75.31 | 72.83 | 73.45 | 540,624 | -1.77(-2.35%) |
Sep 07, 2016 | 75.50 | 75.65 | 73.54 | 75.22 | 652,896 | -0.28(-0.38%) |
Sep 06, 2016 | 72.93 | 75.57 | 71.89 | 75.50 | 923,865 | +4.16(+5.84%) |
Sep 02, 2016 | 70.27 | 71.33 | 71.33 | 71.33 | 725,592 | +1.98(+2.85%) |