Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,709 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,311 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.65 | 6,287,308 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.89 | 72.60 | 7,925,359 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,066 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,454,938 | +0.07(+0.09%) |
Jul 21, 2017 | 75.07 | 75.37 | 74.79 | 75.10 | 3,454,406 | -0.08(-0.11%) |
Jul 20, 2017 | 74.99 | 75.51 | 74.88 | 75.18 | 3,360,029 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,692 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,495 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.99 | 74.00 | 74.20 | 2,242,253 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.83 | 2,261,053 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,895 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,919 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.49 | 72.63 | 73.05 | 3,053,683 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,615 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.24 | 73.00 | 2,033,289 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,623 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.42 | 72.77 | 73.36 | 2,551,672 | +0.00(+0.00%) |
Jul 03, 2017 | 73.10 | 73.55 | 73.02 | 73.36 | 1,651,179 | +0.35(+0.49%) |
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,202 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,015 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,675 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,666,963 | -1.10(-1.47%) |
Jun 26, 2017 | 74.60 | 74.91 | 74.21 | 74.76 | 3,328,604 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,015 | -0.37(-0.50%) |
Jun 22, 2017 | 73.49 | 75.19 | 73.49 | 74.79 | 5,514,179 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,501 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,164,967 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.42 | 72.63 | 73.04 | 2,861,094 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,264 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.79 | 3,928,331 | +0.40(+0.55%) |
Jun 14, 2017 | 71.77 | 72.40 | 71.65 | 72.39 | 4,537,955 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.08 | 5,064,764 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.77 | 3,204,605 | -0.12(-0.17%) |
Jun 09, 2017 | 71.06 | 72.02 | 70.70 | 71.89 | 5,184,836 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.06 | 5,197,268 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.43 | 3,269,023 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,106 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,057 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,587 | +0.12(+0.18%) |
Jun 01, 2017 | 70.61 | 71.17 | 70.42 | 70.96 | 3,486,813 | +0.37(+0.53%) |
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.59 | 5,821,166 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,657,986 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,834 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,413 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.02 | 69.16 | 2,541,336 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,825 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,420 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.02 | 5,739,962 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,884 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,056,994 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,717 | -1.16(-1.63%) |
May 15, 2017 | 71.14 | 71.40 | 70.46 | 71.23 | 2,884,880 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.14 | 3,308,786 | -0.03(-0.04%) |
May 11, 2017 | 71.61 | 71.85 | 70.89 | 71.16 | 4,419,486 | -0.28(-0.39%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,306 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,780 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,121 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.34 | 72.72 | 3,557,515 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,509 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,094 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,446 | -0.11(-0.15%) |
May 01, 2017 | 72.35 | 72.47 | 72.05 | 72.12 | 2,719,820 | -0.21(-0.29%) |
Apr 28, 2017 | 71.72 | 72.49 | 71.57 | 72.33 | 3,587,226 | +0.64(+0.90%) |
Apr 27, 2017 | 71.37 | 71.92 | 71.12 | 71.68 | 3,652,401 | +0.33(+0.46%) |
Apr 26, 2017 | 71.69 | 72.02 | 71.33 | 71.36 | 5,016,756 | -0.21(-0.30%) |
Apr 25, 2017 | 72.90 | 72.90 | 70.95 | 71.57 | 10,461,874 | -1.96(-2.66%) |
Apr 24, 2017 | 73.00 | 73.80 | 72.91 | 73.53 | 5,461,193 | +1.35(+1.87%) |
Apr 21, 2017 | 72.12 | 72.49 | 71.99 | 72.18 | 3,635,197 | -0.04(-0.06%) |
Apr 20, 2017 | 71.56 | 72.45 | 71.17 | 72.22 | 3,707,076 | +0.93(+1.30%) |
Apr 19, 2017 | 71.50 | 72.02 | 70.41 | 71.30 | 6,245,186 | -0.27(-0.38%) |
Apr 18, 2017 | 72.20 | 72.36 | 71.30 | 71.57 | 9,315,699 | -1.04(-1.43%) |
Apr 17, 2017 | 71.66 | 73.15 | 71.49 | 72.61 | 14,096,310 | -3.08(-4.08%) |
Apr 13, 2017 | 75.83 | 76.07 | 75.61 | 75.69 | 2,464,891 | -0.33(-0.43%) |
Apr 12, 2017 | 75.57 | 76.10 | 75.51 | 76.02 | 2,887,604 | +0.28(+0.37%) |
Apr 11, 2017 | 75.33 | 75.92 | 75.20 | 75.74 | 3,062,378 | +0.41(+0.54%) |
Apr 10, 2017 | 75.32 | 75.67 | 75.12 | 75.33 | 2,263,316 | +0.13(+0.18%) |
Apr 07, 2017 | 75.22 | 75.50 | 74.84 | 75.20 | 3,186,375 | -0.04(-0.05%) |
Apr 06, 2017 | 75.33 | 75.71 | 75.02 | 75.24 | 3,045,897 | -0.24(-0.32%) |
Apr 05, 2017 | 75.73 | 76.43 | 75.42 | 75.47 | 4,602,171 | -0.41(-0.53%) |
Apr 04, 2017 | 74.50 | 76.14 | 74.29 | 75.88 | 5,247,314 | +1.45(+1.94%) |
Apr 03, 2017 | 74.15 | 74.75 | 74.10 | 74.43 | 2,756,879 | +0.30(+0.40%) |
Mar 31, 2017 | 74.39 | 74.87 | 74.11 | 74.13 | 3,576,079 | -0.57(-0.77%) |
Mar 30, 2017 | 74.54 | 74.87 | 74.11 | 74.71 | 3,636,075 | +0.28(+0.38%) |
Mar 29, 2017 | 74.52 | 74.71 | 74.32 | 74.42 | 2,344,740 | -0.27(-0.37%) |
Mar 28, 2017 | 74.28 | 74.92 | 74.07 | 74.70 | 3,125,607 | +0.45(+0.61%) |
Mar 27, 2017 | 73.95 | 74.42 | 73.81 | 74.25 | 2,655,821 | +0.05(+0.07%) |
Mar 24, 2017 | 74.30 | 74.90 | 73.92 | 74.20 | 2,812,697 | -0.21(-0.28%) |
Mar 23, 2017 | 73.97 | 74.96 | 73.97 | 74.41 | 3,427,602 | +0.05(+0.07%) |
Mar 22, 2017 | 74.12 | 74.52 | 73.57 | 74.35 | 3,233,846 | +0.56(+0.75%) |
Mar 21, 2017 | 74.34 | 74.87 | 73.71 | 73.80 | 4,613,346 | -0.29(-0.39%) |
Mar 20, 2017 | 74.57 | 74.80 | 74.01 | 74.09 | 3,541,959 | +0.09(+0.12%) |
Mar 17, 2017 | 74.42 | 74.70 | 73.89 | 74.00 | 6,565,662 | -0.91(-1.21%) |
Mar 16, 2017 | 75.39 | 75.39 | 73.86 | 74.91 | 5,381,054 | -0.78(-1.04%) |
Mar 15, 2017 | 74.42 | 75.92 | 74.36 | 75.69 | 5,540,833 | +1.25(+1.68%) |
Mar 14, 2017 | 74.04 | 74.52 | 73.96 | 74.44 | 3,221,089 | +0.28(+0.38%) |
Mar 13, 2017 | 74.49 | 74.52 | 73.89 | 74.16 | 2,550,600 | -0.19(-0.26%) |
Mar 10, 2017 | 74.48 | 74.52 | 73.95 | 74.35 | 4,118,374 | -0.17(-0.22%) |
Mar 09, 2017 | 73.75 | 74.72 | 73.61 | 74.52 | 6,650,725 | +1.00(+1.37%) |
Mar 08, 2017 | 72.93 | 74.02 | 72.86 | 73.52 | 5,096,279 | +0.59(+0.81%) |
Mar 07, 2017 | 73.11 | 73.28 | 71.72 | 72.93 | 6,320,207 | -0.96(-1.30%) |
Mar 06, 2017 | 73.38 | 74.28 | 73.14 | 73.89 | 4,492,941 | +0.04(+0.06%) |
Mar 03, 2017 | 72.89 | 73.95 | 72.80 | 73.84 | 3,006,151 | +0.77(+1.05%) |
Mar 02, 2017 | 73.92 | 73.99 | 73.01 | 73.08 | 3,825,250 | -0.83(-1.12%) |
Mar 01, 2017 | 73.54 | 74.16 | 73.13 | 73.91 | 3,880,742 | +0.92(+1.26%) |
Feb 28, 2017 | 73.00 | 73.58 | 72.79 | 72.99 | 4,166,060 | -0.22(-0.30%) |
Feb 27, 2017 | 73.01 | 73.51 | 72.86 | 73.21 | 3,521,957 | +0.17(+0.23%) |
Feb 24, 2017 | 72.64 | 73.37 | 72.52 | 73.04 | 4,556,465 | +0.28(+0.39%) |
Feb 23, 2017 | 71.72 | 73.05 | 71.52 | 72.76 | 7,022,415 | +1.30(+1.83%) |
Feb 22, 2017 | 70.88 | 71.58 | 70.80 | 71.45 | 3,935,391 | +0.63(+0.88%) |
Feb 21, 2017 | 70.66 | 71.28 | 70.61 | 70.83 | 3,606,581 | -0.03(-0.04%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.56 | 70.85 | 69.99 | 70.55 | 4,118,538 | -0.19(-0.26%) |
Feb 15, 2017 | 69.05 | 70.99 | 68.79 | 70.73 | 4,847,677 | +1.27(+1.83%) |
Feb 14, 2017 | 68.31 | 69.48 | 68.09 | 69.46 | 3,756,076 | +0.92(+1.34%) |
Feb 13, 2017 | 68.37 | 68.80 | 68.37 | 68.55 | 2,379,916 | +0.44(+0.65%) |
Feb 10, 2017 | 68.18 | 68.51 | 67.94 | 68.11 | 2,968,144 | +0.08(+0.12%) |
Feb 09, 2017 | 68.39 | 68.81 | 68.02 | 68.03 | 3,383,899 | -0.36(-0.52%) |
Feb 08, 2017 | 67.80 | 68.86 | 67.58 | 68.39 | 3,222,795 | +0.36(+0.53%) |
Feb 07, 2017 | 68.01 | 68.30 | 67.69 | 68.03 | 3,822,717 | -0.11(-0.17%) |
Feb 06, 2017 | 67.34 | 68.15 | 67.20 | 68.14 | 3,238,720 | +0.53(+0.78%) |
Feb 03, 2017 | 67.83 | 68.18 | 67.16 | 67.62 | 4,381,796 | -0.14(-0.21%) |
Feb 02, 2017 | 67.41 | 68.21 | 67.02 | 67.76 | 4,375,587 | -0.18(-0.27%) |
Feb 01, 2017 | 68.20 | 68.79 | 67.33 | 67.94 | 5,664,421 | +0.50(+0.74%) |
Jan 31, 2017 | 65.01 | 67.66 | 64.79 | 67.44 | 7,954,385 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.82 | 65.01 | 65.40 | 6,749,898 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 66.00 | 3,578,278 | +0.70(+1.07%) |
Jan 26, 2017 | 65.65 | 65.97 | 65.26 | 65.30 | 4,276,367 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,540 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,851 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,677 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,783 | -0.03(-0.04%) |
Jan 19, 2017 | 67.83 | 67.96 | 67.20 | 67.27 | 5,070,213 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.04 | 67.31 | 67.88 | 3,838,181 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,611,942 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.55 | 13,593,472 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,796,930 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,552 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,841 | +0.53(+0.79%) |
Jan 06, 2017 | 66.07 | 66.60 | 65.69 | 66.25 | 2,623,268 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.18 | 65.16 | 66.18 | 3,781,558 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,293 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,719 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,068 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.89 | 63.96 | 3,719,931 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,182,983 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,513,979 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,843 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,854,913 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,206 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,357,874 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.25 | 7,013,339 | -0.85(-1.41%) |
Dec 13, 2016 | 59.53 | 60.31 | 59.53 | 60.09 | 6,786,467 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,022,977 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,445 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.90 | 58.12 | 58.83 | 5,495,436 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,611 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,177 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.81 | 58.43 | 58.89 | 8,321,996 | -0.39(-0.66%) |
Dec 02, 2016 | 58.05 | 59.88 | 57.75 | 59.28 | 14,017,323 | +1.52(+2.64%) |
Dec 01, 2016 | 58.91 | 58.92 | 57.49 | 57.76 | 8,185,316 | -1.01(-1.71%) |
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,217 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.18 | 58.20 | 58.79 | 10,199,874 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,335 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,549 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,388 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.63 | 67.10 | 4,637,533 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,675 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.04 | 5,161,797 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.26 | 67.36 | 2,195,687 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.70 | 67.69 | 3,538,044 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,631 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,583 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,633 | +0.40(+0.59%) |
Nov 09, 2016 | 67.11 | 68.98 | 67.02 | 68.18 | 8,430,295 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,462 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,559 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,633 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,146 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,535 | -0.29(-0.45%) |
Nov 01, 2016 | 64.20 | 64.35 | 62.50 | 63.48 | 9,416,484 | -0.75(-1.16%) |
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,324 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,465 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,128 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,080 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,767,943 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.45 | 67.36 | 67.47 | 5,014,960 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,188 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,355 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.31 | 68.33 | 3,436,165 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,004 | +0.21(+0.31%) |
Oct 17, 2016 | 69.18 | 69.18 | 67.85 | 68.31 | 4,466,113 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,452 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,626 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.52 | 69.98 | 70.03 | 4,173,110 | -1.13(-1.59%) |
Oct 11, 2016 | 71.85 | 72.06 | 70.67 | 71.16 | 4,849,607 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.25 | 5,298,221 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.72 | 71.40 | 4,876,263 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,399 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,355 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.18 | 70.55 | 3,660,663 | +0.10(+0.14%) |
Oct 03, 2016 | 69.58 | 70.52 | 69.31 | 70.45 | 4,579,754 | +0.64(+0.92%) |
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,364 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,799 | -0.84(-1.20%) |
Sep 28, 2016 | 70.32 | 70.60 | 69.60 | 70.20 | 2,836,638 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.25 | 70.35 | 7,919,835 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,862 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,598 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,873 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,717 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,172,997 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,709 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,006 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,899 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,211 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,337 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,159 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,010 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,797 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,053 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,121 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,649 | -0.33(-0.49%) |
Sep 01, 2016 | 67.63 | 67.84 | 66.80 | 67.18 | 4,075,272 | -0.45(-0.67%) |
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,342 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,538 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,094 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.71 | 68.05 | 2,991,832 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,717 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.58 | 68.00 | 68.23 | 3,935,331 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,578 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,583 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,716 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.92 | 69.14 | 69.39 | 3,492,415 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,674 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.45 | 69.45 | 2,481,852 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.65 | 69.81 | 3,196,549 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.78 | 2,902,976 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,425 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,868 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,203 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,010 | +0.03(+0.05%) |
Aug 05, 2016 | 71.24 | 71.32 | 70.04 | 70.49 | 6,811,178 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.24 | 2,422,530 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,601 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.37 | 72.01 | 3,864,543 | +0.12(+0.17%) |