Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.84 | 81.44 | 79.08 | 81.33 | 298,575 | +1.75(+2.20%) |
Aug 30, 2017 | 78.76 | 79.73 | 78.76 | 79.58 | 240,978 | +0.69(+0.87%) |
Aug 29, 2017 | 78.38 | 79.07 | 77.96 | 78.89 | 182,202 | -0.12(-0.15%) |
Aug 28, 2017 | 79.23 | 79.50 | 78.43 | 79.01 | 203,483 | +0.18(+0.23%) |
Aug 25, 2017 | 79.81 | 80.98 | 78.78 | 78.83 | 417,020 | -0.83(-1.04%) |
Aug 24, 2017 | 80.43 | 80.70 | 79.38 | 79.66 | 138,698 | -0.42(-0.52%) |
Aug 23, 2017 | 80.26 | 80.61 | 79.66 | 80.08 | 95,201 | -0.58(-0.72%) |
Aug 22, 2017 | 81.15 | 81.25 | 79.97 | 80.66 | 191,442 | -0.16(-0.20%) |
Aug 21, 2017 | 80.43 | 80.97 | 79.63 | 80.82 | 219,207 | +0.07(+0.09%) |
Aug 18, 2017 | 79.47 | 80.75 | 78.57 | 80.75 | 267,467 | +0.80(+1.00%) |
Aug 17, 2017 | 82.07 | 82.14 | 79.90 | 79.95 | 125,557 | -2.28(-2.77%) |
Aug 16, 2017 | 82.46 | 82.67 | 82.02 | 82.23 | 116,191 | -0.16(-0.19%) |
Aug 15, 2017 | 82.00 | 82.75 | 81.70 | 82.39 | 344,572 | +0.38(+0.46%) |
Aug 14, 2017 | 80.29 | 82.07 | 79.95 | 82.01 | 243,977 | +2.28(+2.86%) |
Aug 11, 2017 | 80.32 | 81.21 | 78.01 | 79.73 | 392,850 | -1.42(-1.75%) |
Aug 10, 2017 | 81.36 | 81.51 | 80.22 | 81.15 | 202,322 | -0.66(-0.81%) |
Aug 09, 2017 | 81.55 | 83.06 | 81.48 | 81.81 | 162,693 | -0.02(-0.02%) |
Aug 08, 2017 | 81.78 | 82.98 | 81.59 | 81.83 | 205,060 | -0.40(-0.49%) |
Aug 07, 2017 | 83.31 | 83.31 | 81.73 | 82.23 | 223,159 | -1.18(-1.41%) |
Aug 04, 2017 | 82.33 | 84.30 | 82.23 | 83.41 | 361,714 | +1.51(+1.84%) |
Aug 03, 2017 | 82.99 | 83.98 | 81.31 | 81.90 | 331,963 | -2.62(-3.10%) |
Aug 02, 2017 | 86.10 | 86.10 | 84.30 | 84.52 | 317,701 | -1.52(-1.77%) |
Aug 01, 2017 | 85.92 | 86.30 | 85.62 | 86.04 | 189,262 | +0.11(+0.13%) |
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |
Jul 03, 2017 | 84.70 | 84.77 | 82.31 | 82.94 | 125,421 | -1.15(-1.37%) |
Jun 30, 2017 | 83.82 | 84.64 | 82.80 | 84.09 | 230,459 | +0.52(+0.62%) |
Jun 29, 2017 | 83.74 | 84.10 | 82.61 | 83.57 | 206,787 | -0.35(-0.42%) |
Jun 28, 2017 | 83.42 | 84.08 | 82.36 | 83.92 | 201,479 | +0.99(+1.19%) |
Jun 27, 2017 | 84.27 | 84.82 | 82.88 | 82.93 | 260,885 | -1.49(-1.76%) |
Jun 26, 2017 | 84.99 | 86.25 | 84.20 | 84.42 | 291,923 | -0.21(-0.25%) |
Jun 23, 2017 | 82.82 | 84.89 | 82.39 | 84.63 | 279,809 | +1.82(+2.20%) |
Jun 22, 2017 | 83.62 | 83.90 | 82.79 | 82.81 | 302,600 | -0.69(-0.83%) |
Jun 21, 2017 | 82.81 | 84.17 | 82.20 | 83.50 | 618,868 | +1.20(+1.46%) |
Jun 20, 2017 | 83.56 | 83.64 | 82.27 | 82.30 | 298,508 | -1.26(-1.51%) |
Jun 19, 2017 | 83.09 | 84.07 | 82.87 | 83.56 | 185,319 | +0.96(+1.16%) |
Jun 16, 2017 | 81.42 | 83.00 | 81.36 | 82.60 | 407,829 | +0.61(+0.74%) |
Jun 15, 2017 | 81.28 | 82.02 | 80.78 | 81.99 | 285,942 | -0.33(-0.40%) |
Jun 14, 2017 | 82.94 | 83.10 | 81.68 | 82.32 | 195,293 | -0.42(-0.51%) |
Jun 13, 2017 | 81.68 | 82.88 | 81.25 | 82.74 | 359,112 | +1.26(+1.55%) |
Jun 12, 2017 | 81.65 | 82.15 | 79.70 | 81.48 | 324,544 | -0.48(-0.59%) |
Jun 09, 2017 | 83.78 | 84.22 | 81.00 | 81.96 | 365,097 | -1.76(-2.10%) |
Jun 08, 2017 | 83.53 | 83.88 | 82.96 | 83.72 | 179,967 | +0.18(+0.22%) |
Jun 07, 2017 | 83.75 | 83.81 | 82.74 | 83.54 | 286,214 | +0.10(+0.12%) |
Jun 06, 2017 | 84.36 | 84.46 | 83.40 | 83.44 | 251,663 | -1.30(-1.53%) |
Jun 05, 2017 | 85.41 | 85.83 | 84.50 | 84.74 | 233,595 | -0.77(-0.90%) |
Jun 02, 2017 | 86.09 | 86.97 | 85.49 | 85.51 | 343,217 | -0.95(-1.10%) |
Jun 01, 2017 | 83.97 | 86.47 | 83.86 | 86.46 | 419,554 | +2.58(+3.08%) |
May 31, 2017 | 83.72 | 83.95 | 82.61 | 83.88 | 374,416 | +0.32(+0.38%) |
May 30, 2017 | 83.97 | 83.97 | 83.04 | 83.56 | 428,351 | -0.59(-0.70%) |
May 26, 2017 | 84.91 | 84.94 | 83.69 | 84.15 | 194,077 | -0.75(-0.88%) |
May 25, 2017 | 83.80 | 85.58 | 83.64 | 84.90 | 389,849 | +1.15(+1.37%) |
May 24, 2017 | 82.87 | 83.89 | 82.28 | 83.75 | 271,831 | +1.09(+1.32%) |
May 23, 2017 | 83.19 | 83.40 | 82.10 | 82.66 | 223,687 | -0.25(-0.30%) |
May 22, 2017 | 82.10 | 83.24 | 81.88 | 82.91 | 310,905 | +0.74(+0.90%) |
May 19, 2017 | 81.18 | 82.68 | 81.08 | 82.17 | 404,369 | +1.15(+1.42%) |
May 18, 2017 | 80.10 | 81.49 | 79.81 | 81.02 | 396,312 | +0.77(+0.96%) |
May 17, 2017 | 80.21 | 80.63 | 79.18 | 80.25 | 453,088 | -0.81(-1.00%) |
May 16, 2017 | 81.50 | 81.67 | 80.74 | 81.06 | 329,440 | -0.38(-0.47%) |
May 15, 2017 | 80.77 | 81.87 | 80.55 | 81.44 | 315,708 | +0.83(+1.03%) |
May 12, 2017 | 80.93 | 81.00 | 79.71 | 80.61 | 308,444 | -0.20(-0.25%) |
May 11, 2017 | 81.03 | 81.03 | 79.82 | 80.81 | 252,621 | -0.26(-0.32%) |
May 10, 2017 | 80.78 | 81.45 | 80.55 | 81.07 | 297,429 | +0.46(+0.57%) |
May 09, 2017 | 80.81 | 81.64 | 80.28 | 80.61 | 359,230 | -0.28(-0.35%) |
May 08, 2017 | 80.46 | 81.01 | 79.51 | 80.89 | 378,406 | +0.43(+0.53%) |
May 05, 2017 | 80.40 | 80.70 | 79.28 | 80.46 | 259,234 | +0.19(+0.24%) |
May 04, 2017 | 75.27 | 80.54 | 73.86 | 80.27 | 763,762 | +2.52(+3.24%) |
May 03, 2017 | 76.89 | 77.88 | 76.31 | 77.75 | 524,068 | +0.50(+0.65%) |
May 02, 2017 | 77.42 | 77.85 | 76.92 | 77.25 | 414,890 | -0.05(-0.06%) |
May 01, 2017 | 76.95 | 77.81 | 76.17 | 77.30 | 441,279 | +0.30(+0.39%) |
Apr 28, 2017 | 77.50 | 78.07 | 76.73 | 77.00 | 567,845 | -0.14(-0.18%) |
Apr 27, 2017 | 77.55 | 78.49 | 77.14 | 77.14 | 401,733 | -0.41(-0.53%) |
Apr 26, 2017 | 76.77 | 77.79 | 76.21 | 77.55 | 387,777 | +0.72(+0.94%) |
Apr 25, 2017 | 77.80 | 78.07 | 76.65 | 76.83 | 610,680 | -0.38(-0.49%) |
Apr 24, 2017 | 77.55 | 77.76 | 76.88 | 77.21 | 823,428 | +0.19(+0.25%) |
Apr 21, 2017 | 76.36 | 77.23 | 76.30 | 77.02 | 347,682 | +0.42(+0.55%) |
Apr 20, 2017 | 75.70 | 76.67 | 75.40 | 76.60 | 375,913 | +1.03(+1.36%) |
Apr 19, 2017 | 75.45 | 75.89 | 74.98 | 75.57 | 269,334 | +0.48(+0.64%) |
Apr 18, 2017 | 75.20 | 75.34 | 74.72 | 75.09 | 478,317 | -0.43(-0.57%) |
Apr 17, 2017 | 74.71 | 75.91 | 74.71 | 75.52 | 219,295 | +0.81(+1.08%) |
Apr 13, 2017 | 74.18 | 75.62 | 74.18 | 74.71 | 263,462 | +0.16(+0.21%) |
Apr 12, 2017 | 75.10 | 75.44 | 74.38 | 74.55 | 313,037 | -0.93(-1.23%) |
Apr 11, 2017 | 74.81 | 75.50 | 74.45 | 75.48 | 271,505 | +0.36(+0.48%) |
Apr 10, 2017 | 75.24 | 75.35 | 74.08 | 75.12 | 304,820 | -0.26(-0.34%) |
Apr 07, 2017 | 75.30 | 76.00 | 74.64 | 75.38 | 326,244 | +0.50(+0.67%) |
Apr 06, 2017 | 74.41 | 75.30 | 74.05 | 74.88 | 298,567 | +0.44(+0.59%) |
Apr 05, 2017 | 74.41 | 75.70 | 74.24 | 74.44 | 475,913 | +0.14(+0.19%) |
Apr 04, 2017 | 74.00 | 74.75 | 73.49 | 74.30 | 341,121 | -0.04(-0.05%) |
Apr 03, 2017 | 75.32 | 75.46 | 74.00 | 74.34 | 393,667 | -1.18(-1.56%) |
Mar 31, 2017 | 75.36 | 76.16 | 74.71 | 75.52 | 421,210 | -0.40(-0.53%) |
Mar 30, 2017 | 75.76 | 76.13 | 75.12 | 75.92 | 370,134 | +0.55(+0.73%) |
Mar 29, 2017 | 74.17 | 75.51 | 73.64 | 75.37 | 580,898 | +0.77(+1.03%) |
Mar 28, 2017 | 73.50 | 75.09 | 73.46 | 74.60 | 426,598 | +0.82(+1.11%) |
Mar 27, 2017 | 72.30 | 73.91 | 71.92 | 73.78 | 344,042 | +0.51(+0.70%) |
Mar 24, 2017 | 72.97 | 74.00 | 72.88 | 73.27 | 294,258 | +0.41(+0.56%) |
Mar 23, 2017 | 72.36 | 73.28 | 72.02 | 72.86 | 312,770 | +0.29(+0.40%) |
Mar 22, 2017 | 72.10 | 72.73 | 71.58 | 72.57 | 197,401 | +0.53(+0.74%) |
Mar 21, 2017 | 72.98 | 72.98 | 72.00 | 72.04 | 395,110 | -0.57(-0.79%) |
Mar 20, 2017 | 72.28 | 72.64 | 71.68 | 72.61 | 414,147 | +0.11(+0.15%) |
Mar 17, 2017 | 73.18 | 73.27 | 72.37 | 72.50 | 410,619 | -0.57(-0.78%) |
Mar 16, 2017 | 72.94 | 73.62 | 72.86 | 73.07 | 176,195 | +0.14(+0.19%) |
Mar 15, 2017 | 73.32 | 73.40 | 72.21 | 72.93 | 325,018 | -0.42(-0.57%) |
Mar 14, 2017 | 73.37 | 73.84 | 72.81 | 73.35 | 162,960 | -0.27(-0.37%) |
Mar 13, 2017 | 73.50 | 73.78 | 72.90 | 73.62 | 227,228 | -0.17(-0.23%) |
Mar 10, 2017 | 73.96 | 74.27 | 73.52 | 73.79 | 209,312 | +0.21(+0.29%) |
Mar 09, 2017 | 73.28 | 73.94 | 72.57 | 73.58 | 241,560 | +0.26(+0.35%) |
Mar 08, 2017 | 72.61 | 73.53 | 72.48 | 73.32 | 254,711 | +0.74(+1.02%) |
Mar 07, 2017 | 72.95 | 73.17 | 72.31 | 72.58 | 310,316 | -0.74(-1.01%) |
Mar 06, 2017 | 73.12 | 73.80 | 73.01 | 73.32 | 565,436 | -0.30(-0.41%) |
Mar 03, 2017 | 75.50 | 75.57 | 73.24 | 73.62 | 592,003 | -1.84(-2.44%) |
Mar 02, 2017 | 74.98 | 75.72 | 74.28 | 75.46 | 692,395 | +0.58(+0.77%) |
Mar 01, 2017 | 74.23 | 75.02 | 73.34 | 74.88 | 389,738 | +1.25(+1.70%) |
Feb 28, 2017 | 73.72 | 74.40 | 73.14 | 73.63 | 496,863 | +0.08(+0.11%) |
Feb 27, 2017 | 74.33 | 74.33 | 73.24 | 73.55 | 799,686 | -0.78(-1.05%) |
Feb 24, 2017 | 72.77 | 74.36 | 72.61 | 74.33 | 563,073 | +1.21(+1.65%) |
Feb 23, 2017 | 73.38 | 73.38 | 71.73 | 73.12 | 617,185 | +0.10(+0.14%) |
Feb 22, 2017 | 71.85 | 73.39 | 71.14 | 73.02 | 383,842 | +0.93(+1.29%) |
Feb 21, 2017 | 70.22 | 72.50 | 70.22 | 72.09 | 640,201 | +1.85(+2.63%) |
Feb 17, 2017 | 70.24 | 70.24 | 70.24 | 0 | -0.45(-0.64%) | |
Feb 16, 2017 | 65.50 | 70.80 | 65.13 | 70.69 | 1,116,462 | +3.37(+5.01%) |
Feb 15, 2017 | 66.42 | 67.61 | 66.42 | 67.32 | 809,129 | +0.82(+1.23%) |
Feb 14, 2017 | 66.40 | 66.64 | 65.78 | 66.50 | 317,811 | -0.30(-0.45%) |
Feb 13, 2017 | 66.92 | 66.92 | 65.76 | 66.80 | 418,650 | +0.20(+0.30%) |
Feb 10, 2017 | 66.25 | 68.00 | 65.74 | 66.60 | 590,377 | +0.71(+1.08%) |
Feb 09, 2017 | 64.85 | 66.24 | 64.67 | 65.89 | 862,393 | +0.93(+1.43%) |
Feb 08, 2017 | 65.83 | 66.03 | 64.93 | 64.96 | 299,183 | -0.88(-1.34%) |
Feb 07, 2017 | 65.03 | 65.92 | 64.86 | 65.84 | 353,779 | +1.03(+1.59%) |
Feb 06, 2017 | 65.37 | 65.56 | 64.69 | 64.81 | 299,263 | -0.79(-1.20%) |
Feb 03, 2017 | 64.65 | 65.81 | 64.13 | 65.60 | 425,062 | +1.60(+2.50%) |
Feb 02, 2017 | 64.75 | 65.44 | 63.52 | 64.00 | 647,582 | -0.74(-1.14%) |
Feb 01, 2017 | 64.69 | 64.75 | 63.64 | 64.74 | 260,960 | +0.38(+0.59%) |
Jan 31, 2017 | 64.25 | 64.57 | 63.32 | 64.36 | 213,083 | +0.04(+0.06%) |
Jan 30, 2017 | 65.47 | 65.47 | 64.09 | 64.32 | 260,914 | -1.44(-2.19%) |
Jan 27, 2017 | 65.85 | 66.01 | 65.03 | 65.76 | 230,517 | +0.01(+0.02%) |
Jan 26, 2017 | 66.74 | 66.80 | 65.63 | 65.75 | 151,788 | -1.20(-1.79%) |
Jan 25, 2017 | 66.55 | 67.00 | 66.02 | 66.95 | 338,194 | +0.77(+1.16%) |
Jan 24, 2017 | 64.40 | 66.43 | 64.34 | 66.18 | 786,852 | +1.69(+2.62%) |
Jan 23, 2017 | 65.42 | 65.57 | 63.84 | 64.49 | 516,334 | -0.99(-1.51%) |
Jan 20, 2017 | 65.72 | 66.31 | 65.20 | 65.48 | 365,895 | -0.22(-0.33%) |
Jan 19, 2017 | 66.48 | 66.72 | 65.67 | 65.70 | 231,652 | -0.79(-1.19%) |
Jan 18, 2017 | 66.76 | 66.86 | 66.08 | 66.49 | 200,523 | -0.17(-0.26%) |
Jan 17, 2017 | 66.79 | 66.79 | 65.19 | 66.66 | 457,284 | -0.33(-0.49%) |
Jan 13, 2017 | 66.99 | 66.99 | 66.99 | 0 | +0.22(+0.33%) | |
Jan 12, 2017 | 67.19 | 67.37 | 65.78 | 66.77 | 521,629 | -0.52(-0.77%) |
Jan 11, 2017 | 66.65 | 67.38 | 65.95 | 67.29 | 316,338 | +0.34(+0.51%) |
Jan 10, 2017 | 66.57 | 67.21 | 66.34 | 66.95 | 268,293 | +0.11(+0.16%) |
Jan 09, 2017 | 67.26 | 67.50 | 66.42 | 66.84 | 352,795 | -0.03(-0.04%) |
Jan 06, 2017 | 64.86 | 67.10 | 64.31 | 66.87 | 555,458 | +2.12(+3.27%) |
Jan 05, 2017 | 64.35 | 65.62 | 63.95 | 64.75 | 737,930 | +0.39(+0.61%) |
Jan 04, 2017 | 63.92 | 64.84 | 63.49 | 64.36 | 722,787 | +0.70(+1.10%) |
Jan 03, 2017 | 64.68 | 65.58 | 63.48 | 63.66 | 287,921 | -0.65(-1.01%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 63.69 | 64.45 | 63.69 | 64.28 | 187,679 | +0.68(+1.07%) |
Dec 28, 2016 | 64.68 | 64.98 | 63.43 | 63.60 | 144,316 | -1.00(-1.55%) |
Dec 27, 2016 | 63.92 | 65.00 | 63.92 | 64.60 | 201,031 | +0.69(+1.08%) |
Dec 23, 2016 | 63.91 | 63.91 | 63.91 | 0 | +1.05(+1.67%) | |
Dec 22, 2016 | 62.50 | 63.49 | 61.91 | 62.86 | 392,671 | +0.40(+0.64%) |
Dec 21, 2016 | 62.55 | 63.13 | 62.22 | 62.46 | 321,779 | -0.17(-0.27%) |
Dec 20, 2016 | 62.97 | 63.12 | 62.09 | 62.63 | 362,137 | +0.08(+0.13%) |
Dec 19, 2016 | 61.74 | 63.12 | 61.74 | 62.55 | 392,372 | +0.49(+0.79%) |
Dec 16, 2016 | 62.66 | 63.04 | 61.93 | 62.06 | 407,931 | -0.70(-1.12%) |
Dec 15, 2016 | 62.88 | 63.50 | 62.43 | 62.76 | 405,506 | -0.33(-0.52%) |
Dec 14, 2016 | 62.83 | 63.43 | 62.56 | 63.09 | 454,306 | +0.06(+0.10%) |
Dec 13, 2016 | 63.50 | 64.26 | 62.52 | 63.03 | 640,225 | -0.41(-0.65%) |
Dec 12, 2016 | 63.05 | 63.76 | 62.36 | 63.44 | 268,467 | +0.23(+0.36%) |
Dec 09, 2016 | 63.95 | 64.75 | 63.15 | 63.21 | 333,575 | -0.54(-0.85%) |
Dec 08, 2016 | 62.25 | 64.37 | 62.25 | 63.75 | 460,449 | +1.26(+2.02%) |
Dec 07, 2016 | 61.99 | 63.10 | 61.78 | 62.49 | 440,728 | +0.27(+0.43%) |
Dec 06, 2016 | 62.58 | 63.00 | 61.88 | 62.22 | 374,388 | -0.21(-0.34%) |
Dec 05, 2016 | 62.46 | 63.10 | 62.10 | 62.43 | 395,424 | +0.42(+0.68%) |
Dec 02, 2016 | 62.45 | 62.86 | 61.34 | 62.01 | 562,202 | -0.70(-1.12%) |
Dec 01, 2016 | 65.82 | 65.86 | 62.29 | 62.71 | 391,027 | -3.19(-4.84%) |
Nov 30, 2016 | 67.55 | 67.87 | 65.85 | 65.90 | 285,334 | -1.61(-2.38%) |
Nov 29, 2016 | 67.18 | 68.13 | 66.59 | 67.51 | 757,543 | +0.59(+0.88%) |
Nov 28, 2016 | 66.70 | 67.66 | 66.63 | 66.92 | 482,020 | +0.02(+0.03%) |
Nov 25, 2016 | 67.61 | 67.61 | 66.35 | 66.90 | 197,370 | -0.64(-0.95%) |
Nov 23, 2016 | 67.54 | 67.54 | 67.54 | 0 | +1.24(+1.87%) | |
Nov 22, 2016 | 66.31 | 66.53 | 65.13 | 66.30 | 507,508 | +0.04(+0.06%) |
Nov 21, 2016 | 65.08 | 66.36 | 64.63 | 66.26 | 499,115 | +1.40(+2.16%) |
Nov 18, 2016 | 64.46 | 65.14 | 64.00 | 64.86 | 419,923 | +0.79(+1.23%) |
Nov 17, 2016 | 63.14 | 64.08 | 62.81 | 64.07 | 404,749 | +1.21(+1.92%) |
Nov 16, 2016 | 62.12 | 63.00 | 62.06 | 62.86 | 226,763 | +0.72(+1.16%) |
Nov 15, 2016 | 62.25 | 62.45 | 61.10 | 62.14 | 280,431 | +0.19(+0.31%) |
Nov 14, 2016 | 63.39 | 63.82 | 60.78 | 61.95 | 485,197 | -0.78(-1.24%) |
Nov 11, 2016 | 61.30 | 62.93 | 60.64 | 62.73 | 493,066 | +1.30(+2.12%) |
Nov 10, 2016 | 61.10 | 62.20 | 60.31 | 61.43 | 596,063 | +0.58(+0.95%) |
Nov 09, 2016 | 59.47 | 61.14 | 58.88 | 60.85 | 649,503 | +0.10(+0.16%) |
Nov 08, 2016 | 60.12 | 61.20 | 59.52 | 60.75 | 778,764 | +0.08(+0.13%) |
Nov 07, 2016 | 58.98 | 62.47 | 54.53 | 60.67 | 1,927,987 | -1.06(-1.72%) |
Nov 04, 2016 | 62.16 | 63.93 | 61.63 | 61.73 | 1,111,461 | -0.43(-0.69%) |
Nov 03, 2016 | 64.21 | 64.74 | 61.85 | 62.16 | 513,062 | -1.83(-2.86%) |
Nov 02, 2016 | 64.01 | 64.76 | 63.81 | 63.99 | 370,038 | -0.28(-0.44%) |
Nov 01, 2016 | 64.31 | 65.30 | 64.00 | 64.27 | 336,205 | -0.10(-0.16%) |
Oct 31, 2016 | 64.83 | 64.99 | 63.82 | 64.37 | 470,868 | -0.52(-0.80%) |
Oct 28, 2016 | 65.29 | 65.99 | 64.68 | 64.89 | 229,909 | -0.44(-0.67%) |
Oct 27, 2016 | 66.74 | 66.74 | 65.20 | 65.33 | 195,603 | -1.03(-1.55%) |
Oct 26, 2016 | 65.90 | 67.08 | 65.30 | 66.36 | 231,266 | +0.28(+0.42%) |
Oct 25, 2016 | 67.00 | 67.23 | 65.43 | 66.08 | 222,599 | -0.82(-1.23%) |
Oct 24, 2016 | 63.82 | 66.94 | 63.82 | 66.90 | 490,986 | +3.55(+5.60%) |
Oct 21, 2016 | 64.17 | 64.17 | 62.95 | 63.35 | 302,404 | -1.14(-1.77%) |
Oct 20, 2016 | 65.49 | 66.50 | 64.19 | 64.49 | 429,969 | -0.10(-0.15%) |
Oct 19, 2016 | 65.36 | 65.36 | 63.92 | 64.59 | 300,750 | -0.43(-0.66%) |
Oct 18, 2016 | 65.33 | 65.55 | 64.70 | 65.02 | 218,420 | +0.39(+0.60%) |
Oct 17, 2016 | 64.69 | 65.27 | 64.55 | 64.63 | 231,246 | -0.18(-0.28%) |
Oct 14, 2016 | 64.85 | 65.07 | 64.01 | 64.81 | 284,519 | +0.46(+0.71%) |
Oct 13, 2016 | 64.00 | 64.53 | 63.15 | 64.35 | 267,586 | -0.25(-0.39%) |
Oct 12, 2016 | 64.57 | 65.22 | 63.97 | 64.60 | 186,480 | +0.03(+0.05%) |
Oct 11, 2016 | 66.39 | 66.39 | 64.35 | 64.57 | 262,027 | -2.21(-3.31%) |
Oct 10, 2016 | 66.15 | 67.14 | 66.15 | 66.78 | 284,146 | +0.94(+1.43%) |
Oct 07, 2016 | 67.08 | 67.36 | 65.50 | 65.84 | 233,127 | -1.49(-2.21%) |
Oct 06, 2016 | 67.42 | 67.76 | 66.80 | 67.33 | 382,076 | -0.35(-0.52%) |
Oct 05, 2016 | 67.91 | 68.99 | 67.39 | 67.68 | 261,645 | +0.15(+0.22%) |
Oct 04, 2016 | 67.89 | 68.26 | 67.13 | 67.53 | 327,397 | -0.49(-0.72%) |
Oct 03, 2016 | 69.20 | 69.20 | 67.64 | 68.02 | 344,903 | -1.29(-1.86%) |
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |