Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.18 | 67.29 | 65.95 | 66.92 | 3,025,961 | +1.16(+1.76%) |
Jun 29, 2017 | 66.35 | 66.66 | 65.56 | 65.76 | 3,185,706 | -0.59(-0.90%) |
Jun 28, 2017 | 66.16 | 66.89 | 65.67 | 66.35 | 2,740,227 | +0.64(+0.97%) |
Jun 27, 2017 | 65.21 | 66.76 | 65.16 | 65.71 | 2,934,917 | +0.35(+0.54%) |
Jun 26, 2017 | 65.03 | 65.87 | 64.52 | 65.36 | 3,403,729 | +0.61(+0.95%) |
Jun 23, 2017 | 65.84 | 66.02 | 64.52 | 64.74 | 8,417,495 | -1.23(-1.87%) |
Jun 22, 2017 | 66.37 | 66.55 | 65.62 | 65.98 | 2,725,506 | -0.60(-0.91%) |
Jun 21, 2017 | 66.26 | 67.19 | 66.12 | 66.58 | 3,264,252 | +0.31(+0.46%) |
Jun 20, 2017 | 66.71 | 67.51 | 66.19 | 66.28 | 4,268,289 | -0.28(-0.42%) |
Jun 19, 2017 | 65.75 | 67.06 | 64.89 | 66.55 | 6,550,339 | +1.47(+2.25%) |
Jun 16, 2017 | 63.23 | 66.25 | 61.24 | 65.09 | 12,835,678 | -2.04(-3.04%) |
Jun 15, 2017 | 69.46 | 69.54 | 66.42 | 67.13 | 4,640,407 | -3.10(-4.41%) |
Jun 14, 2017 | 70.33 | 70.50 | 69.37 | 70.23 | 1,420,348 | -0.05(-0.07%) |
Jun 13, 2017 | 69.80 | 70.54 | 69.27 | 70.28 | 1,504,004 | +0.56(+0.80%) |
Jun 12, 2017 | 69.78 | 71.06 | 69.25 | 69.72 | 2,873,615 | -0.10(-0.15%) |
Jun 09, 2017 | 68.64 | 69.95 | 67.92 | 69.82 | 3,463,048 | +1.42(+2.08%) |
Jun 08, 2017 | 69.81 | 68.32 | 68.40 | 2,809,822 | -0.35(-0.51%) | |
Jun 07, 2017 | 70.24 | 70.32 | 68.63 | 68.75 | 4,767,412 | -1.18(-1.69%) |
Jun 06, 2017 | 71.58 | 71.69 | 69.66 | 69.93 | 5,403,631 | -2.76(-3.79%) |
Jun 05, 2017 | 72.96 | 73.33 | 72.02 | 72.69 | 2,857,012 | -0.56(-0.76%) |
Jun 02, 2017 | 72.97 | 73.59 | 72.25 | 73.25 | 4,199,194 | +0.67(+0.92%) |
Jun 01, 2017 | 70.38 | 72.59 | 70.09 | 72.58 | 8,176,324 | +4.46(+6.54%) |
May 31, 2017 | 67.91 | 68.21 | 66.62 | 68.12 | 4,436,033 | +0.34(+0.51%) |
May 30, 2017 | 66.94 | 68.00 | 66.73 | 67.78 | 2,530,008 | +0.65(+0.97%) |
May 26, 2017 | 67.45 | 67.63 | 66.54 | 67.13 | 1,742,920 | -0.14(-0.21%) |
May 25, 2017 | 64.99 | 68.21 | 64.54 | 67.27 | 4,879,123 | +2.10(+3.22%) |
May 24, 2017 | 65.59 | 65.61 | 64.18 | 65.17 | 4,151,450 | -0.46(-0.71%) |
May 23, 2017 | 67.28 | 67.28 | 65.45 | 65.64 | 4,408,827 | -1.62(-2.40%) |
May 22, 2017 | 66.72 | 67.47 | 66.37 | 67.25 | 1,519,642 | +0.46(+0.69%) |
May 19, 2017 | 66.26 | 66.91 | 65.27 | 66.79 | 3,200,680 | +0.76(+1.15%) |
May 18, 2017 | 65.71 | 66.36 | 65.42 | 66.03 | 2,663,135 | +0.43(+0.65%) |
May 17, 2017 | 65.85 | 66.37 | 65.56 | 65.60 | 2,888,530 | -0.25(-0.38%) |
May 16, 2017 | 66.57 | 66.57 | 65.45 | 65.85 | 2,442,992 | -0.72(-1.09%) |
May 15, 2017 | 66.55 | 67.34 | 66.38 | 66.57 | 2,049,625 | +0.13(+0.20%) |
May 12, 2017 | 66.45 | 66.83 | 65.74 | 66.44 | 2,051,835 | -0.45(-0.67%) |
May 11, 2017 | 67.99 | 68.60 | 66.56 | 66.89 | 3,021,084 | -1.72(-2.50%) |
May 10, 2017 | 68.30 | 68.96 | 68.04 | 68.61 | 2,382,478 | +0.20(+0.30%) |
May 09, 2017 | 68.02 | 68.60 | 67.90 | 68.40 | 2,404,758 | +0.00(+0.00%) |
May 08, 2017 | 68.38 | 68.58 | 68.00 | 68.40 | 1,456,650 | +0.06(+0.10%) |
May 05, 2017 | 68.35 | 68.65 | 67.97 | 68.34 | 2,226,169 | +0.23(+0.34%) |
May 04, 2017 | 68.82 | 69.31 | 67.87 | 68.10 | 1,971,573 | -0.58(-0.84%) |
May 03, 2017 | 68.50 | 68.90 | 68.10 | 68.68 | 2,422,200 | +0.20(+0.30%) |
May 02, 2017 | 66.89 | 68.49 | 66.82 | 68.48 | 3,014,037 | +1.60(+2.39%) |
May 01, 2017 | 67.76 | 67.95 | 66.87 | 66.88 | 2,850,243 | -0.61(-0.91%) |
Apr 28, 2017 | 68.11 | 68.11 | 67.18 | 67.49 | 2,511,288 | -0.47(-0.70%) |
Apr 27, 2017 | 67.57 | 68.17 | 67.25 | 67.97 | 3,397,740 | +0.58(+0.85%) |
Apr 26, 2017 | 66.68 | 67.55 | 66.62 | 67.39 | 2,667,456 | +0.97(+1.47%) |
Apr 25, 2017 | 66.37 | 66.69 | 65.90 | 66.42 | 2,684,832 | +0.12(+0.18%) |
Apr 24, 2017 | 66.37 | 66.51 | 65.90 | 66.29 | 2,075,041 | +0.65(+0.99%) |
Apr 21, 2017 | 65.47 | 65.84 | 65.32 | 65.64 | 2,628,764 | +0.05(+0.07%) |
Apr 20, 2017 | 64.87 | 66.16 | 64.59 | 65.60 | 2,996,774 | +1.26(+1.96%) |
Apr 19, 2017 | 64.46 | 65.00 | 64.20 | 64.34 | 1,861,794 | +0.22(+0.35%) |
Apr 18, 2017 | 64.08 | 64.41 | 63.94 | 64.11 | 1,763,760 | -0.05(-0.07%) |
Apr 17, 2017 | 63.96 | 64.26 | 63.31 | 64.16 | 2,305,709 | +0.35(+0.55%) |
Apr 13, 2017 | 64.12 | 64.14 | 63.77 | 63.81 | 1,646,831 | -0.20(-0.32%) |
Apr 12, 2017 | 63.71 | 64.15 | 63.69 | 64.01 | 2,324,145 | -0.18(-0.27%) |
Apr 11, 2017 | 64.53 | 64.77 | 63.72 | 64.19 | 2,364,535 | -0.38(-0.59%) |
Apr 10, 2017 | 64.35 | 65.04 | 64.12 | 64.57 | 3,031,010 | +0.21(+0.33%) |
Apr 07, 2017 | 64.37 | 65.13 | 64.17 | 64.35 | 3,394,257 | +0.04(+0.06%) |
Apr 06, 2017 | 63.72 | 65.21 | 63.42 | 64.32 | 2,730,979 | +0.97(+1.53%) |
Apr 05, 2017 | 63.35 | 64.42 | 63.02 | 63.35 | 3,535,608 | +0.14(+0.22%) |
Apr 04, 2017 | 63.56 | 63.70 | 62.82 | 63.21 | 3,324,796 | -0.43(-0.68%) |
Apr 03, 2017 | 64.59 | 64.80 | 63.35 | 63.64 | 2,865,882 | -0.84(-1.31%) |
Mar 31, 2017 | 65.37 | 65.59 | 64.47 | 64.48 | 2,294,640 | -1.05(-1.59%) |
Mar 30, 2017 | 65.19 | 65.63 | 65.16 | 65.53 | 1,540,425 | +0.16(+0.24%) |
Mar 29, 2017 | 63.46 | 65.45 | 63.46 | 65.37 | 3,378,596 | +1.98(+3.12%) |
Mar 28, 2017 | 63.60 | 63.67 | 63.10 | 63.39 | 2,546,071 | -0.39(-0.61%) |
Mar 27, 2017 | 63.94 | 64.72 | 63.61 | 63.78 | 2,650,365 | -0.47(-0.73%) |
Mar 24, 2017 | 63.81 | 64.65 | 63.56 | 64.25 | 3,880,480 | +0.54(+0.84%) |
Mar 23, 2017 | 64.63 | 64.82 | 63.60 | 63.72 | 5,593,894 | -1.65(-2.52%) |
Mar 22, 2017 | 64.93 | 65.48 | 64.48 | 65.36 | 2,306,409 | +0.62(+0.96%) |
Mar 21, 2017 | 66.46 | 66.54 | 64.45 | 64.74 | 4,540,427 | -1.47(-2.22%) |
Mar 20, 2017 | 67.14 | 67.14 | 66.02 | 66.21 | 3,062,308 | -0.68(-1.01%) |
Mar 17, 2017 | 67.79 | 68.31 | 66.47 | 66.89 | 4,710,877 | -0.80(-1.19%) |
Mar 16, 2017 | 66.49 | 69.66 | 66.21 | 67.69 | 10,564,752 | +0.36(+0.54%) |
Mar 15, 2017 | 67.12 | 67.59 | 66.35 | 67.33 | 4,469,863 | -0.01(-0.01%) |
Mar 14, 2017 | 67.18 | 67.60 | 66.58 | 67.34 | 4,654,394 | +0.21(+0.32%) |
Mar 13, 2017 | 67.00 | 67.34 | 66.14 | 67.13 | 3,891,287 | -0.28(-0.41%) |
Mar 10, 2017 | 67.87 | 68.28 | 67.32 | 67.41 | 2,744,474 | -0.68(-1.01%) |
Mar 09, 2017 | 67.14 | 68.24 | 66.98 | 68.09 | 3,276,416 | +1.02(+1.52%) |
Mar 08, 2017 | 66.18 | 67.15 | 66.07 | 67.07 | 2,493,571 | +1.08(+1.64%) |
Mar 07, 2017 | 66.79 | 67.40 | 65.94 | 65.99 | 2,681,707 | -0.98(-1.46%) |
Mar 06, 2017 | 67.36 | 67.78 | 66.88 | 66.97 | 2,043,036 | -0.65(-0.96%) |
Mar 03, 2017 | 67.95 | 68.40 | 67.27 | 67.62 | 3,288,153 | -0.88(-1.28%) |
Mar 02, 2017 | 67.85 | 69.21 | 67.81 | 68.50 | 2,626,202 | +0.67(+0.98%) |
Mar 01, 2017 | 69.13 | 69.72 | 67.09 | 67.83 | 5,445,554 | +0.31(+0.45%) |
Feb 28, 2017 | 69.50 | 69.75 | 66.86 | 67.53 | 7,517,198 | -3.49(-4.91%) |
Feb 27, 2017 | 71.49 | 71.51 | 69.77 | 71.01 | 2,790,019 | -0.52(-0.72%) |
Feb 24, 2017 | 70.58 | 72.57 | 70.03 | 71.53 | 4,180,542 | +1.32(+1.88%) |
Feb 23, 2017 | 71.88 | 71.88 | 70.03 | 70.21 | 2,136,512 | -1.35(-1.89%) |
Feb 22, 2017 | 72.22 | 72.22 | 71.04 | 71.56 | 1,425,900 | -0.44(-0.62%) |
Feb 21, 2017 | 72.44 | 73.38 | 71.47 | 72.00 | 2,395,745 | +0.18(+0.24%) |
Feb 17, 2017 | 71.83 | 71.83 | 71.83 | 0 | +1.53(+2.17%) | |
Feb 16, 2017 | 71.78 | 71.85 | 69.78 | 70.30 | 1,834,677 | -1.26(-1.76%) |
Feb 15, 2017 | 71.22 | 71.62 | 70.86 | 71.56 | 1,788,869 | +0.22(+0.31%) |
Feb 14, 2017 | 70.30 | 71.74 | 70.12 | 71.34 | 4,820,369 | +1.04(+1.47%) |
Feb 13, 2017 | 71.58 | 71.59 | 70.23 | 70.30 | 1,973,950 | -0.71(-1.00%) |
Feb 10, 2017 | 71.91 | 72.15 | 70.50 | 71.01 | 2,811,370 | -0.85(-1.18%) |
Feb 09, 2017 | 69.42 | 72.49 | 69.63 | 71.86 | 5,258,143 | +2.44(+3.52%) |
Feb 08, 2017 | 67.59 | 69.47 | 67.23 | 69.42 | 2,985,521 | +2.10(+3.12%) |
Feb 07, 2017 | 67.20 | 67.68 | 66.74 | 67.32 | 2,222,473 | +0.50(+0.75%) |
Feb 06, 2017 | 67.10 | 67.55 | 66.77 | 66.82 | 2,276,366 | -0.81(-1.20%) |
Feb 03, 2017 | 67.96 | 68.58 | 67.36 | 67.64 | 2,633,785 | -0.33(-0.49%) |
Feb 02, 2017 | 68.05 | 68.60 | 67.71 | 67.97 | 1,815,950 | +0.10(+0.15%) |
Feb 01, 2017 | 68.10 | 68.51 | 67.55 | 67.87 | 2,820,345 | -0.40(-0.58%) |
Jan 31, 2017 | 65.92 | 68.36 | 65.82 | 68.27 | 4,403,409 | +1.68(+2.53%) |
Jan 30, 2017 | 64.94 | 66.75 | 64.75 | 66.58 | 2,502,740 | +1.56(+2.40%) |
Jan 27, 2017 | 66.68 | 66.77 | 64.84 | 65.02 | 2,409,739 | -1.28(-1.92%) |
Jan 26, 2017 | 66.26 | 66.67 | 66.07 | 66.30 | 2,418,275 | -0.25(-0.38%) |
Jan 25, 2017 | 66.55 | 67.05 | 66.07 | 66.55 | 3,291,492 | +0.19(+0.29%) |
Jan 24, 2017 | 65.41 | 66.44 | 65.24 | 66.35 | 3,544,029 | +1.19(+1.83%) |
Jan 23, 2017 | 65.54 | 65.66 | 64.76 | 65.16 | 2,300,726 | -0.50(-0.76%) |
Jan 20, 2017 | 65.72 | 66.08 | 64.61 | 65.66 | 4,322,340 | -0.01(-0.01%) |
Jan 19, 2017 | 66.81 | 66.98 | 65.60 | 65.67 | 2,919,487 | -1.32(-1.97%) |
Jan 18, 2017 | 68.29 | 68.56 | 66.74 | 66.99 | 2,657,391 | -1.75(-2.54%) |
Jan 17, 2017 | 67.83 | 69.93 | 67.57 | 68.74 | 2,868,665 | +1.15(+1.70%) |
Jan 13, 2017 | 67.59 | 67.59 | 67.59 | 0 | -0.46(-0.68%) | |
Jan 12, 2017 | 67.83 | 68.50 | 67.76 | 68.05 | 2,245,238 | +0.16(+0.23%) |
Jan 11, 2017 | 68.88 | 69.05 | 67.79 | 67.90 | 4,070,280 | -0.77(-1.12%) |
Jan 10, 2017 | 68.19 | 69.21 | 67.93 | 68.66 | 2,186,932 | +0.48(+0.71%) |
Jan 09, 2017 | 67.67 | 68.42 | 67.34 | 68.18 | 2,670,611 | +0.35(+0.52%) |
Jan 06, 2017 | 68.82 | 68.82 | 67.78 | 67.83 | 2,728,384 | -1.08(-1.57%) |
Jan 05, 2017 | 69.27 | 69.52 | 68.22 | 68.91 | 3,059,789 | -1.41(-2.00%) |
Jan 04, 2017 | 69.02 | 70.55 | 68.95 | 70.32 | 3,267,461 | +1.71(+2.49%) |
Jan 03, 2017 | 68.75 | 68.82 | 67.70 | 68.61 | 2,160,940 | +0.11(+0.16%) |
Dec 30, 2016 | 68.50 | 68.50 | 68.50 | 0 | -0.06(-0.08%) | |
Dec 29, 2016 | 68.34 | 68.83 | 68.28 | 68.55 | 1,227,606 | +0.10(+0.15%) |
Dec 28, 2016 | 69.18 | 69.36 | 68.20 | 68.45 | 1,429,913 | -0.47(-0.68%) |
Dec 27, 2016 | 68.87 | 69.45 | 68.58 | 68.92 | 1,613,168 | +0.36(+0.53%) |
Dec 23, 2016 | 68.56 | 68.56 | 68.56 | 0 | -0.20(-0.30%) | |
Dec 22, 2016 | 71.21 | 71.36 | 68.58 | 68.77 | 3,750,122 | -2.84(-3.96%) |
Dec 21, 2016 | 71.21 | 72.19 | 70.77 | 71.60 | 2,138,541 | +0.15(+0.21%) |
Dec 20, 2016 | 70.37 | 71.68 | 70.37 | 71.46 | 3,769,708 | +1.22(+1.74%) |
Dec 19, 2016 | 70.86 | 71.31 | 70.17 | 70.24 | 2,019,201 | -0.83(-1.17%) |
Dec 16, 2016 | 70.98 | 71.91 | 70.64 | 71.07 | 4,678,114 | -0.01(-0.01%) |
Dec 15, 2016 | 70.08 | 71.14 | 70.05 | 71.08 | 2,473,651 | +1.12(+1.61%) |
Dec 14, 2016 | 70.16 | 70.56 | 68.88 | 69.95 | 3,259,111 | -0.06(-0.09%) |
Dec 13, 2016 | 70.09 | 70.90 | 68.78 | 70.02 | 4,679,575 | -0.23(-0.33%) |
Dec 12, 2016 | 70.85 | 71.09 | 69.77 | 70.25 | 3,089,702 | -0.91(-1.28%) |
Dec 09, 2016 | 70.74 | 71.46 | 70.66 | 71.16 | 2,313,930 | +0.26(+0.36%) |
Dec 08, 2016 | 71.01 | 71.33 | 70.60 | 70.90 | 2,378,415 | -0.17(-0.23%) |
Dec 07, 2016 | 69.54 | 71.09 | 69.54 | 71.07 | 3,509,966 | +1.30(+1.86%) |
Dec 06, 2016 | 70.63 | 70.63 | 69.34 | 69.77 | 3,286,961 | -0.63(-0.89%) |
Dec 05, 2016 | 69.08 | 70.47 | 68.81 | 70.40 | 3,957,098 | +1.67(+2.43%) |
Dec 02, 2016 | 67.27 | 68.94 | 67.22 | 68.73 | 6,192,836 | +1.00(+1.47%) |
Dec 01, 2016 | 66.82 | 68.36 | 65.07 | 67.73 | 14,243,581 | -3.54(-4.97%) |
Nov 30, 2016 | 71.84 | 72.40 | 71.06 | 71.27 | 7,763,142 | -0.91(-1.26%) |
Nov 29, 2016 | 72.45 | 72.66 | 71.36 | 72.18 | 4,347,359 | -0.32(-0.44%) |
Nov 28, 2016 | 73.53 | 74.22 | 72.25 | 72.51 | 4,721,898 | -1.29(-1.75%) |
Nov 25, 2016 | 73.88 | 74.36 | 73.49 | 73.80 | 1,528,217 | +0.32(+0.44%) |
Nov 23, 2016 | 73.47 | 73.47 | 73.47 | 0 | +0.38(+0.52%) | |
Nov 22, 2016 | 71.45 | 73.74 | 71.45 | 73.10 | 5,253,492 | +2.36(+3.34%) |
Nov 21, 2016 | 70.52 | 70.85 | 70.08 | 70.74 | 3,442,982 | -0.12(-0.17%) |
Nov 18, 2016 | 70.78 | 71.08 | 70.22 | 70.86 | 3,257,583 | -0.04(-0.05%) |
Nov 17, 2016 | 70.51 | 70.97 | 70.00 | 70.89 | 3,471,865 | +0.25(+0.35%) |
Nov 16, 2016 | 71.63 | 71.67 | 70.50 | 70.64 | 3,092,447 | -0.19(-0.27%) |
Nov 15, 2016 | 70.60 | 71.07 | 69.82 | 70.84 | 4,704,985 | +0.18(+0.25%) |
Nov 14, 2016 | 69.13 | 70.88 | 69.11 | 70.66 | 4,951,068 | +1.81(+2.62%) |
Nov 11, 2016 | 68.58 | 69.55 | 68.19 | 68.86 | 4,349,719 | +0.30(+0.43%) |
Nov 10, 2016 | 66.14 | 68.76 | 66.12 | 68.56 | 7,549,233 | +2.65(+4.03%) |
Nov 09, 2016 | 63.27 | 65.92 | 63.03 | 65.91 | 3,551,420 | +1.64(+2.55%) |
Nov 08, 2016 | 64.37 | 64.60 | 63.53 | 64.27 | 2,145,907 | -0.05(-0.07%) |
Nov 07, 2016 | 63.72 | 64.53 | 63.60 | 64.31 | 2,324,211 | +1.14(+1.81%) |
Nov 04, 2016 | 63.21 | 63.74 | 62.72 | 63.17 | 2,549,867 | +0.00(+0.00%) |
Nov 03, 2016 | 64.33 | 64.44 | 63.01 | 63.17 | 3,233,238 | -0.99(-1.54%) |
Nov 02, 2016 | 63.46 | 64.33 | 63.46 | 64.16 | 2,872,551 | +0.51(+0.80%) |
Nov 01, 2016 | 63.64 | 63.86 | 63.28 | 63.65 | 2,970,744 | -0.04(-0.06%) |
Oct 31, 2016 | 63.06 | 63.80 | 62.99 | 63.69 | 3,120,299 | +0.69(+1.10%) |
Oct 28, 2016 | 62.28 | 63.29 | 62.17 | 62.99 | 2,267,341 | +0.82(+1.32%) |
Oct 27, 2016 | 63.11 | 63.27 | 62.14 | 62.17 | 2,716,169 | -0.76(-1.20%) |
Oct 26, 2016 | 63.06 | 63.38 | 62.72 | 62.93 | 1,664,050 | +0.09(+0.15%) |
Oct 25, 2016 | 62.76 | 63.01 | 62.61 | 62.84 | 1,922,519 | -0.09(-0.15%) |
Oct 24, 2016 | 62.94 | 63.45 | 62.69 | 62.93 | 2,048,390 | +0.31(+0.50%) |
Oct 21, 2016 | 62.39 | 62.89 | 61.84 | 62.62 | 2,808,565 | -0.05(-0.07%) |
Oct 20, 2016 | 63.49 | 63.49 | 62.54 | 62.66 | 2,709,539 | -0.66(-1.05%) |
Oct 19, 2016 | 63.42 | 63.60 | 63.00 | 63.33 | 1,678,157 | +0.01(+0.01%) |
Oct 18, 2016 | 63.50 | 63.67 | 63.21 | 63.32 | 1,426,291 | +0.18(+0.29%) |
Oct 17, 2016 | 63.90 | 64.10 | 62.94 | 63.13 | 2,701,262 | -0.45(-0.71%) |
Oct 14, 2016 | 63.83 | 64.05 | 63.54 | 63.58 | 1,911,267 | -0.34(-0.53%) |
Oct 13, 2016 | 63.56 | 64.28 | 63.13 | 63.92 | 2,606,708 | +0.27(+0.42%) |
Oct 12, 2016 | 63.45 | 63.95 | 63.23 | 63.66 | 2,397,606 | +0.33(+0.52%) |
Oct 11, 2016 | 64.00 | 64.02 | 62.87 | 63.33 | 3,429,885 | -0.65(-1.02%) |
Oct 10, 2016 | 64.26 | 64.52 | 63.51 | 63.98 | 3,161,847 | -0.23(-0.36%) |
Oct 07, 2016 | 63.86 | 64.39 | 63.67 | 64.21 | 4,170,598 | +0.56(+0.88%) |
Oct 06, 2016 | 61.76 | 63.70 | 61.65 | 63.65 | 4,608,555 | +1.92(+3.11%) |
Oct 05, 2016 | 62.68 | 62.98 | 61.30 | 61.73 | 4,670,118 | -1.00(-1.59%) |
Oct 04, 2016 | 63.23 | 63.86 | 62.63 | 62.73 | 5,617,484 | -1.52(-2.37%) |
Oct 03, 2016 | 63.85 | 64.39 | 63.05 | 64.25 | 5,607,199 | -0.27(-0.41%) |
Sep 30, 2016 | 64.14 | 64.96 | 63.39 | 64.51 | 5,292,828 | +0.62(+0.97%) |
Sep 29, 2016 | 64.76 | 64.85 | 63.75 | 63.90 | 5,238,803 | -1.09(-1.67%) |
Sep 28, 2016 | 65.75 | 65.76 | 64.88 | 64.98 | 3,678,730 | -1.01(-1.54%) |
Sep 27, 2016 | 66.22 | 66.70 | 65.71 | 66.00 | 2,619,105 | -0.08(-0.13%) |
Sep 26, 2016 | 66.03 | 66.37 | 65.91 | 66.08 | 2,670,540 | -0.37(-0.55%) |
Sep 23, 2016 | 65.69 | 66.83 | 65.69 | 66.45 | 2,942,002 | +0.18(+0.28%) |
Sep 22, 2016 | 66.73 | 67.10 | 65.99 | 66.27 | 5,079,387 | -0.27(-0.40%) |
Sep 21, 2016 | 66.02 | 66.61 | 65.81 | 66.53 | 3,361,474 | +0.42(+0.64%) |
Sep 20, 2016 | 66.30 | 66.65 | 65.71 | 66.11 | 3,029,556 | -0.10(-0.15%) |
Sep 19, 2016 | 66.29 | 66.80 | 65.92 | 66.21 | 4,443,845 | -0.07(-0.11%) |
Sep 16, 2016 | 66.27 | 66.70 | 65.55 | 66.28 | 9,788,336 | -0.57(-0.85%) |
Sep 15, 2016 | 65.91 | 66.93 | 65.53 | 66.86 | 5,359,631 | +0.94(+1.43%) |
Sep 14, 2016 | 64.91 | 66.06 | 64.75 | 65.92 | 6,216,122 | +1.04(+1.61%) |
Sep 13, 2016 | 65.97 | 66.10 | 64.57 | 64.87 | 4,497,646 | -1.28(-1.94%) |
Sep 12, 2016 | 64.98 | 66.29 | 64.58 | 66.16 | 5,449,998 | +1.33(+2.05%) |
Sep 09, 2016 | 64.70 | 65.49 | 64.39 | 64.83 | 6,334,996 | -0.08(-0.13%) |
Sep 08, 2016 | 65.43 | 65.76 | 64.70 | 64.91 | 5,454,080 | -0.99(-1.51%) |
Sep 07, 2016 | 66.10 | 66.44 | 65.09 | 65.90 | 7,949,092 | -0.23(-0.35%) |
Sep 06, 2016 | 67.07 | 67.51 | 66.07 | 66.13 | 7,692,552 | -1.21(-1.80%) |
Sep 02, 2016 | 67.79 | 67.34 | 67.34 | 67.34 | 4,682,836 | -0.42(-0.62%) |
Sep 01, 2016 | 67.87 | 68.32 | 67.11 | 67.77 | 6,105,544 | +0.34(+0.50%) |
Aug 31, 2016 | 69.04 | 69.12 | 67.23 | 67.43 | 10,527,713 | -2.06(-2.96%) |
Aug 30, 2016 | 70.90 | 71.14 | 69.26 | 69.48 | 5,997,281 | -1.69(-2.37%) |
Aug 29, 2016 | 69.60 | 71.45 | 69.33 | 71.17 | 8,746,711 | +1.83(+2.64%) |
Aug 26, 2016 | 69.11 | 71.06 | 69.07 | 69.35 | 12,838,539 | -0.10(-0.15%) |
Aug 25, 2016 | 74.94 | 75.57 | 69.01 | 69.45 | 32,494,266 | -14.86(-17.63%) |
Aug 24, 2016 | 84.13 | 84.51 | 83.95 | 84.31 | 3,269,102 | +0.28(+0.33%) |
Aug 23, 2016 | 83.70 | 84.19 | 83.49 | 84.03 | 2,219,065 | +0.63(+0.76%) |
Aug 22, 2016 | 83.69 | 83.93 | 82.88 | 83.40 | 2,809,793 | -0.05(-0.06%) |
Aug 19, 2016 | 84.13 | 84.38 | 83.05 | 83.45 | 2,257,708 | -0.77(-0.92%) |
Aug 18, 2016 | 83.81 | 84.54 | 83.24 | 84.22 | 2,610,176 | +0.71(+0.85%) |
Aug 17, 2016 | 81.45 | 83.87 | 80.89 | 83.51 | 4,961,134 | +1.31(+1.60%) |
Aug 16, 2016 | 84.28 | 84.59 | 81.80 | 82.20 | 4,759,403 | -2.42(-2.87%) |
Aug 15, 2016 | 84.78 | 85.10 | 84.27 | 84.62 | 2,673,967 | -0.72(-0.84%) |
Aug 12, 2016 | 85.14 | 85.52 | 84.79 | 85.34 | 1,773,529 | +0.17(+0.20%) |
Aug 11, 2016 | 86.41 | 87.02 | 84.74 | 85.16 | 2,681,789 | -0.28(-0.32%) |
Aug 10, 2016 | 84.91 | 85.87 | 84.76 | 85.44 | 2,758,627 | +0.90(+1.06%) |
Aug 09, 2016 | 85.20 | 85.20 | 84.35 | 84.54 | 2,500,641 | -0.87(-1.02%) |
Aug 08, 2016 | 86.63 | 86.63 | 85.22 | 85.41 | 1,427,394 | -1.27(-1.46%) |
Aug 05, 2016 | 85.80 | 86.91 | 85.68 | 86.68 | 1,688,700 | +1.15(+1.34%) |
Aug 04, 2016 | 86.20 | 86.55 | 85.33 | 85.53 | 1,535,215 | -0.60(-0.69%) |
Aug 03, 2016 | 85.03 | 86.29 | 84.62 | 86.13 | 1,710,100 | +0.56(+0.65%) |
Aug 02, 2016 | 86.32 | 86.56 | 85.26 | 85.57 | 2,186,813 | -0.83(-0.96%) |
Aug 01, 2016 | 86.20 | 86.84 | 85.82 | 86.39 | 2,267,799 | -0.62(-0.72%) |
Jul 29, 2016 | 87.36 | 87.57 | 86.76 | 87.02 | 1,833,967 | -0.30(-0.35%) |
Jul 28, 2016 | 87.09 | 87.55 | 86.36 | 87.32 | 2,034,852 | +0.00(+0.00%) |
Jul 27, 2016 | 88.84 | 88.98 | 87.28 | 87.32 | 3,895,211 | -1.51(-1.70%) |
Jul 26, 2016 | 88.30 | 88.87 | 88.21 | 88.83 | 3,552,523 | +0.67(+0.76%) |
Jul 25, 2016 | 87.55 | 88.41 | 87.55 | 88.16 | 2,727,309 | +0.76(+0.87%) |
Jul 22, 2016 | 86.33 | 87.49 | 86.33 | 87.40 | 1,631,485 | +1.02(+1.18%) |
Jul 21, 2016 | 86.05 | 86.47 | 85.69 | 86.38 | 2,530,804 | +0.20(+0.23%) |
Jul 20, 2016 | 85.88 | 86.33 | 85.62 | 86.17 | 1,834,213 | +0.62(+0.72%) |
Jul 19, 2016 | 85.45 | 86.18 | 85.42 | 85.56 | 2,283,256 | +0.30(+0.36%) |
Jul 18, 2016 | 84.68 | 85.94 | 84.59 | 85.26 | 2,580,408 | +1.02(+1.21%) |
Jul 15, 2016 | 85.33 | 85.33 | 84.18 | 84.24 | 2,079,187 | -0.84(-0.99%) |
Jul 14, 2016 | 85.74 | 85.74 | 84.88 | 85.08 | 1,710,306 | +0.18(+0.22%) |
Jul 13, 2016 | 85.47 | 85.83 | 84.70 | 84.90 | 2,367,959 | -0.56(-0.66%) |
Jul 12, 2016 | 86.53 | 86.99 | 85.03 | 85.46 | 3,415,863 | -1.10(-1.27%) |
Jul 11, 2016 | 87.01 | 87.12 | 86.55 | 86.56 | 2,289,716 | -0.07(-0.08%) |
Jul 08, 2016 | 86.47 | 86.14 | 86.14 | 86.63 | 1,807,811 | +0.50(+0.58%) |
Jul 07, 2016 | 86.43 | 86.75 | 85.83 | 86.14 | 1,627,848 | -0.67(-0.77%) |
Jul 06, 2016 | 86.04 | 86.96 | 86.04 | 86.81 | 2,113,042 | +0.84(+0.97%) |
Jul 05, 2016 | 85.83 | 86.33 | 85.43 | 85.97 | 1,961,371 | +0.11(+0.13%) |