Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.55 | 82.96 | 81.24 | 82.56 | 669,847 | +1.33(+1.63%) |
Aug 30, 2017 | 79.56 | 82.52 | 79.41 | 81.24 | 972,669 | +3.41(+4.38%) |
Aug 29, 2017 | 75.44 | 77.97 | 75.44 | 77.83 | 513,836 | +2.03(+2.68%) |
Aug 28, 2017 | 74.38 | 76.06 | 74.38 | 75.80 | 446,592 | +1.72(+2.33%) |
Aug 25, 2017 | 72.61 | 75.22 | 72.57 | 74.07 | 343,449 | +1.72(+2.38%) |
Aug 24, 2017 | 72.75 | 76.02 | 72.11 | 72.35 | 262,678 | -0.09(-0.12%) |
Aug 23, 2017 | 72.30 | 73.23 | 71.95 | 72.44 | 260,698 | -0.13(-0.18%) |
Aug 22, 2017 | 72.70 | 72.75 | 71.82 | 72.57 | 237,794 | +0.09(+0.12%) |
Aug 21, 2017 | 71.99 | 73.28 | 71.95 | 72.48 | 351,575 | +0.35(+0.49%) |
Aug 18, 2017 | 71.77 | 72.70 | 70.76 | 72.13 | 919,824 | +0.09(+0.12%) |
Aug 17, 2017 | 73.14 | 73.21 | 71.66 | 72.04 | 462,090 | -1.33(-1.81%) |
Aug 16, 2017 | 73.90 | 74.60 | 73.23 | 73.37 | 412,968 | -0.62(-0.84%) |
Aug 15, 2017 | 75.18 | 75.31 | 73.94 | 73.98 | 240,805 | -1.19(-1.59%) |
Aug 14, 2017 | 74.69 | 75.58 | 74.25 | 75.18 | 418,052 | +0.88(+1.19%) |
Aug 11, 2017 | 73.76 | 74.56 | 73.68 | 74.29 | 206,403 | +0.75(+1.02%) |
Aug 10, 2017 | 73.90 | 74.60 | 73.54 | 73.54 | 316,257 | -0.57(-0.78%) |
Aug 09, 2017 | 73.81 | 74.43 | 73.23 | 74.12 | 256,188 | -0.04(-0.06%) |
Aug 08, 2017 | 73.99 | 74.69 | 72.75 | 74.16 | 268,545 | +0.02(+0.03%) |
Aug 07, 2017 | 74.43 | 74.43 | 73.63 | 74.14 | 304,719 | -0.24(-0.33%) |
Aug 04, 2017 | 72.75 | 74.47 | 72.75 | 74.38 | 332,434 | +1.77(+2.43%) |
Aug 03, 2017 | 72.04 | 72.70 | 71.95 | 72.62 | 197,725 | +0.53(+0.74%) |
Aug 02, 2017 | 72.66 | 72.66 | 71.64 | 72.09 | 279,326 | -0.49(-0.67%) |
Aug 01, 2017 | 73.54 | 73.81 | 72.31 | 72.57 | 350,512 | -0.88(-1.20%) |
Jul 31, 2017 | 73.10 | 73.76 | 72.84 | 73.45 | 347,204 | +0.75(+1.03%) |
Jul 28, 2017 | 72.09 | 72.88 | 71.78 | 72.70 | 459,186 | +0.62(+0.86%) |
Jul 27, 2017 | 78.76 | 78.76 | 71.93 | 72.09 | 834,937 | -6.67(-8.47%) |
Jul 26, 2017 | 79.11 | 79.51 | 78.23 | 78.76 | 437,212 | -0.27(-0.34%) |
Jul 25, 2017 | 78.76 | 79.90 | 78.53 | 79.02 | 585,114 | +0.80(+1.02%) |
Jul 24, 2017 | 77.03 | 78.31 | 76.81 | 78.23 | 305,033 | +1.19(+1.55%) |
Jul 21, 2017 | 76.90 | 77.52 | 76.41 | 77.03 | 298,407 | -0.09(-0.11%) |
Jul 20, 2017 | 77.52 | 76.06 | 77.12 | 225,030 | +0.62(+0.81%) | |
Jul 19, 2017 | 76.90 | 77.17 | 76.33 | 76.50 | 238,160 | -0.53(-0.69%) |
Jul 18, 2017 | 77.56 | 77.83 | 76.77 | 77.03 | 265,674 | -0.62(-0.80%) |
Jul 17, 2017 | 77.34 | 78.16 | 76.99 | 77.65 | 222,698 | +0.00(+0.00%) |
Jul 14, 2017 | 76.68 | 78.00 | 76.68 | 77.65 | 178,000 | +0.80(+1.03%) |
Jul 13, 2017 | 77.30 | 77.34 | 76.28 | 76.86 | 147,049 | -0.53(-0.69%) |
Jul 12, 2017 | 77.78 | 78.05 | 76.99 | 77.39 | 203,616 | +0.31(+0.40%) |
Jul 11, 2017 | 77.78 | 78.00 | 76.46 | 77.08 | 262,465 | -0.57(-0.74%) |
Jul 10, 2017 | 77.96 | 78.80 | 77.65 | 77.65 | 319,480 | -0.53(-0.68%) |
Jul 07, 2017 | 77.25 | 78.31 | 76.99 | 78.18 | 205,200 | +1.02(+1.32%) |
Jul 06, 2017 | 77.03 | 77.96 | 76.46 | 77.17 | 771,457 | -0.18(-0.23%) |
Jul 05, 2017 | 77.43 | 78.05 | 76.90 | 77.34 | 382,354 | +0.13(+0.17%) |
Jul 03, 2017 | 76.15 | 77.65 | 75.53 | 77.21 | 141,372 | +1.59(+2.10%) |
Jun 30, 2017 | 76.19 | 75.31 | 75.62 | 321,377 | -0.13(-0.17%) | |
Jun 29, 2017 | 76.28 | 76.72 | 75.13 | 75.75 | 307,991 | -0.53(-0.69%) |
Jun 28, 2017 | 75.09 | 76.59 | 74.56 | 76.28 | 241,305 | +1.50(+2.01%) |
Jun 27, 2017 | 74.87 | 75.75 | 74.65 | 74.78 | 187,948 | -0.27(-0.35%) |
Jun 26, 2017 | 74.65 | 75.18 | 73.90 | 75.05 | 338,687 | +0.62(+0.83%) |
Jun 23, 2017 | 74.47 | 74.82 | 74.27 | 74.43 | 478,676 | +0.00(+0.00%) |
Jun 22, 2017 | 74.91 | 74.96 | 74.03 | 74.43 | 166,069 | -0.53(-0.71%) |
Jun 21, 2017 | 75.66 | 75.66 | 74.78 | 74.96 | 189,113 | -0.75(-0.99%) |
Jun 20, 2017 | 77.34 | 77.34 | 75.66 | 75.71 | 141,111 | -1.90(-2.45%) |
Jun 19, 2017 | 77.74 | 78.18 | 77.01 | 77.61 | 189,862 | +0.09(+0.11%) |
Jun 16, 2017 | 77.78 | 78.14 | 76.86 | 77.52 | 825,402 | -0.31(-0.40%) |
Jun 15, 2017 | 75.93 | 77.92 | 75.93 | 77.83 | 292,677 | +1.24(+1.61%) |
Jun 14, 2017 | 77.03 | 77.29 | 76.26 | 76.59 | 477,341 | -0.49(-0.63%) |
Jun 13, 2017 | 76.72 | 77.47 | 76.37 | 77.08 | 316,674 | +0.75(+0.98%) |
Jun 12, 2017 | 75.35 | 76.50 | 75.35 | 76.33 | 392,779 | +0.93(+1.23%) |
Jun 09, 2017 | 74.96 | 75.58 | 74.16 | 75.40 | 236,850 | +0.62(+0.83%) |
Jun 08, 2017 | 74.07 | 75.44 | 73.99 | 74.78 | 245,647 | +0.53(+0.71%) |
Jun 07, 2017 | 74.25 | 74.69 | 73.72 | 74.25 | 271,373 | +0.09(+0.12%) |
Jun 06, 2017 | 74.43 | 74.96 | 74.12 | 74.16 | 293,366 | -0.53(-0.71%) |
Jun 05, 2017 | 74.60 | 75.27 | 74.38 | 74.69 | 291,369 | -0.04(-0.06%) |
Jun 02, 2017 | 75.22 | 75.80 | 74.69 | 74.74 | 235,056 | -0.22(-0.29%) |
Jun 01, 2017 | 73.99 | 74.96 | 73.59 | 74.96 | 289,550 | +1.15(+1.56%) |
May 31, 2017 | 74.25 | 74.60 | 73.06 | 73.81 | 177,160 | -0.27(-0.36%) |
May 30, 2017 | 73.41 | 74.21 | 73.19 | 74.07 | 220,880 | +0.53(+0.72%) |
May 26, 2017 | 74.52 | 74.87 | 73.45 | 73.54 | 188,554 | -0.93(-1.25%) |
May 25, 2017 | 74.21 | 74.60 | 73.41 | 74.47 | 270,438 | +0.57(+0.78%) |
May 24, 2017 | 73.81 | 74.29 | 73.54 | 73.90 | 148,954 | +0.18(+0.24%) |
May 23, 2017 | 73.32 | 73.99 | 72.79 | 73.72 | 181,409 | +0.49(+0.66%) |
May 22, 2017 | 72.57 | 73.94 | 72.31 | 73.23 | 223,423 | +0.88(+1.22%) |
May 19, 2017 | 72.31 | 72.92 | 71.95 | 72.35 | 553,781 | +0.35(+0.49%) |
May 18, 2017 | 71.29 | 73.32 | 71.07 | 72.00 | 369,347 | +0.40(+0.56%) |
May 17, 2017 | 72.79 | 73.15 | 70.94 | 71.60 | 462,846 | -2.25(-3.05%) |
May 16, 2017 | 72.62 | 74.12 | 72.48 | 73.85 | 410,657 | +1.24(+1.70%) |
May 15, 2017 | 71.73 | 73.81 | 71.73 | 72.62 | 264,620 | +0.84(+1.17%) |
May 12, 2017 | 72.88 | 73.01 | 71.45 | 71.78 | 295,675 | -1.24(-1.69%) |
May 11, 2017 | 73.45 | 73.59 | 72.75 | 73.01 | 221,146 | -0.80(-1.08%) |
May 10, 2017 | 73.37 | 74.07 | 73.15 | 73.81 | 361,618 | +0.27(+0.36%) |
May 09, 2017 | 73.59 | 73.99 | 73.19 | 73.54 | 257,290 | -0.01(-0.01%) |
May 08, 2017 | 73.95 | 74.08 | 73.16 | 73.55 | 277,039 | -0.44(-0.60%) |
May 05, 2017 | 74.21 | 74.35 | 73.64 | 73.99 | 312,363 | +0.00(+0.00%) |
May 04, 2017 | 74.74 | 75.05 | 73.60 | 73.99 | 387,862 | -0.71(-0.95%) |
May 03, 2017 | 75.05 | 76.60 | 74.43 | 74.70 | 395,048 | -0.66(-0.88%) |
May 02, 2017 | 75.45 | 76.11 | 74.92 | 75.36 | 273,388 | -0.04(-0.06%) |
May 01, 2017 | 75.71 | 76.64 | 75.14 | 75.41 | 436,159 | +0.00(+0.00%) |
Apr 28, 2017 | 76.55 | 76.60 | 75.14 | 75.41 | 341,511 | -1.01(-1.33%) |
Apr 27, 2017 | 75.67 | 76.91 | 75.34 | 76.42 | 541,646 | +0.75(+0.99%) |
Apr 26, 2017 | 76.11 | 76.38 | 75.27 | 75.67 | 343,136 | -0.71(-0.92%) |
Apr 25, 2017 | 77.21 | 77.88 | 76.33 | 76.38 | 259,190 | -0.93(-1.20%) |
Apr 24, 2017 | 76.68 | 77.57 | 76.42 | 77.30 | 281,174 | +1.90(+2.52%) |
Apr 21, 2017 | 75.10 | 75.80 | 74.57 | 75.41 | 298,019 | +0.62(+0.83%) |
Apr 20, 2017 | 74.43 | 75.10 | 74.13 | 74.79 | 184,147 | +0.71(+0.95%) |
Apr 19, 2017 | 74.35 | 74.88 | 73.95 | 74.08 | 201,568 | +0.13(+0.18%) |
Apr 18, 2017 | 74.17 | 74.39 | 73.67 | 73.95 | 301,431 | -0.49(-0.65%) |
Apr 17, 2017 | 73.46 | 74.57 | 73.29 | 74.43 | 310,707 | +1.15(+1.57%) |
Apr 13, 2017 | 74.13 | 74.61 | 73.24 | 73.29 | 260,125 | -0.93(-1.25%) |
Apr 12, 2017 | 75.93 | 75.93 | 74.17 | 74.21 | 305,699 | -1.81(-2.38%) |
Apr 11, 2017 | 75.85 | 76.11 | 74.88 | 76.02 | 312,246 | -0.22(-0.29%) |
Apr 10, 2017 | 75.80 | 77.26 | 75.80 | 76.24 | 421,292 | +0.71(+0.93%) |
Apr 07, 2017 | 75.93 | 76.16 | 75.23 | 75.54 | 274,940 | -0.53(-0.70%) |
Apr 06, 2017 | 76.02 | 76.60 | 75.56 | 76.07 | 282,114 | +0.04(+0.06%) |
Apr 05, 2017 | 76.55 | 77.08 | 75.98 | 76.02 | 538,327 | +0.00(+0.00%) |
Apr 04, 2017 | 75.41 | 76.07 | 75.27 | 76.02 | 344,296 | +0.53(+0.70%) |
Apr 03, 2017 | 75.85 | 76.77 | 75.23 | 75.49 | 346,240 | -0.09(-0.12%) |
Mar 31, 2017 | 76.02 | 76.33 | 75.58 | 75.58 | 269,729 | -0.44(-0.58%) |
Mar 30, 2017 | 75.41 | 76.82 | 75.36 | 76.02 | 307,491 | +0.62(+0.82%) |
Mar 29, 2017 | 74.26 | 75.80 | 74.17 | 75.41 | 433,145 | +1.10(+1.48%) |
Mar 28, 2017 | 73.51 | 74.73 | 73.51 | 74.30 | 341,559 | +0.57(+0.78%) |
Mar 27, 2017 | 73.20 | 73.99 | 72.54 | 73.73 | 274,138 | -0.04(-0.06%) |
Mar 24, 2017 | 74.04 | 77.04 | 73.33 | 73.77 | 286,953 | -0.09(-0.12%) |
Mar 23, 2017 | 73.64 | 74.74 | 73.42 | 73.86 | 202,221 | +0.13(+0.18%) |
Mar 22, 2017 | 73.29 | 74.26 | 73.29 | 73.73 | 345,533 | +0.22(+0.30%) |
Mar 21, 2017 | 74.74 | 74.74 | 73.07 | 73.51 | 285,983 | -1.10(-1.48%) |
Mar 20, 2017 | 75.18 | 75.27 | 74.43 | 74.61 | 184,772 | -0.66(-0.88%) |
Mar 17, 2017 | 75.36 | 75.49 | 74.79 | 75.27 | 301,766 | -0.13(-0.18%) |
Mar 16, 2017 | 76.02 | 76.20 | 75.18 | 75.41 | 148,993 | -0.35(-0.47%) |
Mar 15, 2017 | 74.83 | 76.33 | 74.83 | 75.76 | 246,729 | +1.15(+1.54%) |
Mar 14, 2017 | 75.71 | 75.71 | 74.30 | 74.61 | 326,867 | -1.32(-1.74%) |
Mar 13, 2017 | 75.89 | 76.16 | 75.65 | 75.93 | 179,277 | +0.00(+0.00%) |
Mar 10, 2017 | 75.01 | 76.07 | 74.92 | 75.93 | 246,024 | +1.28(+1.71%) |
Mar 09, 2017 | 75.58 | 76.29 | 74.48 | 74.66 | 264,151 | -0.71(-0.94%) |
Mar 08, 2017 | 76.11 | 76.16 | 75.18 | 75.36 | 277,097 | -0.49(-0.64%) |
Mar 07, 2017 | 76.20 | 76.84 | 75.58 | 75.85 | 356,476 | -0.44(-0.58%) |
Mar 06, 2017 | 76.33 | 76.95 | 76.11 | 76.29 | 335,344 | -0.71(-0.92%) |
Mar 03, 2017 | 76.95 | 77.08 | 76.04 | 76.99 | 270,000 | +0.26(+0.34%) |
Mar 02, 2017 | 78.45 | 78.66 | 76.51 | 76.73 | 348,587 | -1.72(-2.19%) |
Mar 01, 2017 | 77.35 | 78.58 | 77.30 | 78.45 | 463,450 | +1.85(+2.42%) |
Feb 28, 2017 | 78.14 | 78.23 | 76.51 | 76.60 | 496,640 | -1.72(-2.20%) |
Feb 27, 2017 | 77.44 | 78.36 | 77.13 | 78.32 | 351,804 | +0.93(+1.20%) |
Feb 24, 2017 | 75.76 | 77.57 | 75.76 | 77.39 | 271,384 | +1.24(+1.62%) |
Feb 23, 2017 | 77.61 | 77.61 | 75.99 | 76.16 | 253,187 | -0.97(-1.26%) |
Feb 22, 2017 | 77.26 | 77.30 | 76.64 | 77.13 | 275,893 | -0.26(-0.34%) |
Feb 21, 2017 | 77.04 | 77.70 | 76.68 | 77.39 | 223,028 | +0.40(+0.52%) |
Feb 17, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.09(+0.11%) | |
Feb 16, 2017 | 77.21 | 77.26 | 76.24 | 76.91 | 285,665 | -0.18(-0.23%) |
Feb 15, 2017 | 76.07 | 77.44 | 76.07 | 77.08 | 264,578 | +0.87(+1.15%) |
Feb 14, 2017 | 76.91 | 77.13 | 76.03 | 76.21 | 268,276 | -0.88(-1.14%) |
Feb 13, 2017 | 76.87 | 77.66 | 76.65 | 77.09 | 265,862 | +0.44(+0.58%) |
Feb 10, 2017 | 76.69 | 77.13 | 76.21 | 76.65 | 316,632 | +0.88(+1.16%) |
Feb 09, 2017 | 75.59 | 76.34 | 74.97 | 75.77 | 362,748 | +0.18(+0.23%) |
Feb 08, 2017 | 74.09 | 75.68 | 73.39 | 75.59 | 448,746 | +1.45(+1.96%) |
Feb 07, 2017 | 74.53 | 74.97 | 73.87 | 74.14 | 412,526 | -0.22(-0.30%) |
Feb 06, 2017 | 74.93 | 75.64 | 74.22 | 74.36 | 335,424 | -0.57(-0.76%) |
Feb 03, 2017 | 74.00 | 75.24 | 73.83 | 74.93 | 441,783 | +1.10(+1.49%) |
Feb 02, 2017 | 73.92 | 74.84 | 71.14 | 73.83 | 1,007,252 | -0.18(-0.24%) |
Feb 01, 2017 | 74.97 | 75.37 | 72.02 | 74.00 | 737,092 | -0.57(-0.77%) |
Jan 31, 2017 | 73.70 | 74.75 | 72.90 | 74.58 | 481,319 | +0.53(+0.71%) |
Jan 30, 2017 | 74.00 | 74.22 | 73.30 | 74.05 | 495,887 | -0.31(-0.41%) |
Jan 27, 2017 | 74.89 | 74.89 | 74.05 | 74.36 | 560,813 | -0.62(-0.82%) |
Jan 26, 2017 | 75.64 | 75.64 | 74.09 | 74.97 | 439,607 | -0.66(-0.87%) |
Jan 25, 2017 | 74.84 | 75.77 | 74.84 | 75.64 | 299,619 | +1.10(+1.48%) |
Jan 24, 2017 | 73.56 | 75.06 | 73.56 | 74.53 | 448,577 | +1.06(+1.44%) |
Jan 23, 2017 | 74.09 | 74.09 | 73.12 | 73.48 | 319,386 | -0.62(-0.83%) |
Jan 20, 2017 | 74.49 | 74.67 | 73.74 | 74.09 | 238,891 | -0.26(-0.36%) |
Jan 19, 2017 | 75.06 | 75.37 | 74.09 | 74.36 | 233,378 | -0.62(-0.82%) |
Jan 18, 2017 | 74.36 | 75.55 | 73.94 | 74.97 | 351,714 | +0.48(+0.65%) |
Jan 17, 2017 | 75.42 | 75.77 | 73.96 | 74.49 | 409,678 | -1.98(-2.59%) |
Jan 13, 2017 | 76.47 | 76.47 | 76.47 | 0 | +1.01(+1.34%) | |
Jan 12, 2017 | 75.33 | 75.55 | 74.45 | 75.46 | 210,273 | -0.13(-0.18%) |
Jan 11, 2017 | 74.75 | 75.68 | 74.40 | 75.59 | 313,179 | +1.06(+1.42%) |
Jan 10, 2017 | 74.27 | 75.33 | 74.18 | 74.53 | 293,201 | +0.53(+0.71%) |
Jan 09, 2017 | 74.67 | 74.84 | 73.78 | 74.00 | 343,905 | -0.75(-1.00%) |
Jan 06, 2017 | 75.24 | 75.81 | 74.49 | 74.75 | 335,810 | -0.35(-0.47%) |
Jan 05, 2017 | 75.72 | 76.43 | 74.84 | 75.11 | 764,232 | -0.71(-0.93%) |
Jan 04, 2017 | 75.94 | 76.56 | 75.15 | 75.81 | 616,303 | +0.26(+0.35%) |
Jan 03, 2017 | 75.15 | 76.38 | 75.02 | 75.55 | 476,559 | +0.35(+0.47%) |
Dec 30, 2016 | 75.19 | 75.19 | 75.19 | 0 | -0.22(-0.29%) | |
Dec 29, 2016 | 74.36 | 75.50 | 74.36 | 75.42 | 255,900 | +1.01(+1.36%) |
Dec 28, 2016 | 75.02 | 75.68 | 74.22 | 74.40 | 260,621 | -0.71(-0.94%) |
Dec 27, 2016 | 75.37 | 76.56 | 74.97 | 75.11 | 193,717 | -0.13(-0.18%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | +0.48(+0.65%) | |
Dec 22, 2016 | 75.46 | 75.77 | 74.53 | 74.75 | 367,646 | -0.84(-1.11%) |
Dec 21, 2016 | 75.59 | 76.03 | 75.24 | 75.59 | 335,878 | -0.31(-0.41%) |
Dec 20, 2016 | 75.50 | 76.56 | 75.42 | 75.90 | 485,264 | +0.57(+0.76%) |
Dec 19, 2016 | 74.58 | 75.37 | 73.87 | 75.33 | 480,646 | +1.01(+1.36%) |
Dec 16, 2016 | 75.81 | 76.43 | 74.09 | 74.31 | 1,566,179 | -2.38(-3.10%) |
Dec 15, 2016 | 78.19 | 78.54 | 76.61 | 76.69 | 727,119 | -1.10(-1.42%) |
Dec 14, 2016 | 79.07 | 80.04 | 77.53 | 77.80 | 572,990 | -0.66(-0.84%) |
Dec 13, 2016 | 78.72 | 78.90 | 77.53 | 78.46 | 553,431 | +0.26(+0.34%) |
Dec 12, 2016 | 77.84 | 78.19 | 77.22 | 78.19 | 258,406 | +0.31(+0.40%) |
Dec 09, 2016 | 80.00 | 80.00 | 77.84 | 77.88 | 527,001 | -1.81(-2.27%) |
Dec 08, 2016 | 78.19 | 79.69 | 77.88 | 79.69 | 496,023 | +1.50(+1.92%) |
Dec 07, 2016 | 76.43 | 78.24 | 76.27 | 78.19 | 483,804 | +1.59(+2.07%) |
Dec 06, 2016 | 76.52 | 79.73 | 74.18 | 76.61 | 507,605 | +0.57(+0.75%) |
Dec 05, 2016 | 75.64 | 76.25 | 75.11 | 76.03 | 726,622 | +1.28(+1.71%) |
Dec 02, 2016 | 73.43 | 74.97 | 73.30 | 74.75 | 842,416 | +0.97(+1.31%) |
Dec 01, 2016 | 72.02 | 73.83 | 71.93 | 73.78 | 482,825 | +1.98(+2.76%) |
Nov 30, 2016 | 71.49 | 72.99 | 71.49 | 71.80 | 460,890 | +0.71(+0.99%) |
Nov 29, 2016 | 72.15 | 72.64 | 71.01 | 71.10 | 546,890 | -1.15(-1.59%) |
Nov 28, 2016 | 72.37 | 72.68 | 71.40 | 72.24 | 351,558 | -0.18(-0.24%) |
Nov 25, 2016 | 72.15 | 73.06 | 72.11 | 72.42 | 206,432 | +0.48(+0.67%) |
Nov 23, 2016 | 71.93 | 71.93 | 71.93 | 0 | +1.01(+1.43%) | |
Nov 22, 2016 | 71.67 | 71.80 | 70.65 | 70.92 | 437,222 | -0.66(-0.92%) |
Nov 21, 2016 | 72.11 | 72.20 | 71.40 | 71.58 | 577,448 | -0.09(-0.12%) |
Nov 18, 2016 | 71.14 | 71.89 | 70.88 | 71.67 | 296,736 | +0.48(+0.68%) |
Nov 17, 2016 | 71.40 | 73.17 | 70.92 | 71.18 | 281,739 | -0.04(-0.06%) |
Nov 16, 2016 | 71.27 | 71.71 | 70.48 | 71.23 | 362,978 | -0.31(-0.43%) |
Nov 15, 2016 | 71.67 | 71.93 | 71.01 | 71.54 | 654,606 | -0.26(-0.37%) |
Nov 14, 2016 | 70.30 | 72.90 | 70.17 | 71.80 | 555,036 | +1.50(+2.13%) |
Nov 11, 2016 | 70.52 | 70.52 | 69.73 | 70.30 | 507,391 | +0.31(+0.44%) |
Nov 10, 2016 | 68.89 | 71.32 | 68.52 | 69.99 | 775,364 | +1.50(+2.19%) |
Nov 09, 2016 | 65.76 | 69.02 | 65.76 | 68.49 | 827,832 | +2.51(+3.81%) |
Nov 08, 2016 | 65.28 | 66.16 | 64.62 | 65.98 | 299,186 | +0.31(+0.47%) |
Nov 07, 2016 | 64.44 | 65.81 | 64.18 | 65.67 | 533,744 | +1.90(+2.97%) |
Nov 04, 2016 | 63.51 | 64.55 | 63.16 | 63.78 | 370,258 | +0.21(+0.33%) |
Nov 03, 2016 | 63.26 | 64.27 | 63.22 | 63.57 | 353,372 | +0.31(+0.49%) |
Nov 02, 2016 | 62.95 | 63.70 | 62.91 | 63.26 | 610,119 | +0.62(+0.98%) |
Nov 01, 2016 | 62.91 | 63.26 | 62.20 | 62.64 | 661,944 | +0.00(+0.00%) |
Oct 31, 2016 | 62.33 | 62.91 | 61.59 | 62.64 | 395,100 | +0.57(+0.92%) |
Oct 28, 2016 | 62.42 | 62.60 | 61.81 | 62.07 | 342,376 | -0.53(-0.84%) |
Oct 27, 2016 | 62.33 | 62.64 | 61.63 | 62.60 | 441,789 | +0.31(+0.49%) |
Oct 26, 2016 | 61.94 | 63.22 | 61.67 | 62.29 | 427,852 | -0.22(-0.35%) |
Oct 25, 2016 | 62.82 | 62.95 | 62.25 | 62.51 | 429,545 | -0.48(-0.77%) |
Oct 24, 2016 | 62.77 | 63.35 | 62.60 | 62.99 | 529,902 | +0.79(+1.27%) |
Oct 21, 2016 | 61.76 | 62.42 | 60.93 | 62.20 | 740,346 | +0.66(+1.07%) |
Oct 20, 2016 | 62.69 | 64.45 | 61.23 | 61.54 | 2,099,280 | +3.65(+6.31%) |
Oct 19, 2016 | 58.11 | 58.42 | 57.71 | 57.89 | 1,302,912 | +0.00(+0.00%) |
Oct 18, 2016 | 58.37 | 58.37 | 57.27 | 57.89 | 679,274 | +0.04(+0.08%) |
Oct 17, 2016 | 57.45 | 58.24 | 57.36 | 57.84 | 409,683 | +0.01(+0.02%) |
Oct 14, 2016 | 58.20 | 58.49 | 57.74 | 57.84 | 517,530 | -0.26(-0.44%) |
Oct 13, 2016 | 58.36 | 58.36 | 57.71 | 58.09 | 596,519 | -0.64(-1.09%) |
Oct 12, 2016 | 59.19 | 59.31 | 58.68 | 58.73 | 155,759 | -0.26(-0.43%) |
Oct 11, 2016 | 59.61 | 59.61 | 58.78 | 58.99 | 296,818 | -0.65(-1.09%) |
Oct 10, 2016 | 59.57 | 59.83 | 59.46 | 59.64 | 267,274 | +0.44(+0.74%) |
Oct 07, 2016 | 59.17 | 59.75 | 58.66 | 59.20 | 533,084 | -0.16(-0.27%) |
Oct 06, 2016 | 58.70 | 59.39 | 58.40 | 59.36 | 791,007 | +0.47(+0.79%) |
Oct 05, 2016 | 59.31 | 59.53 | 58.76 | 58.89 | 564,362 | -0.39(-0.65%) |
Oct 04, 2016 | 60.40 | 60.53 | 59.11 | 59.28 | 406,207 | -0.89(-1.48%) |
Oct 03, 2016 | 59.83 | 60.46 | 59.38 | 60.17 | 443,687 | +0.23(+0.38%) |
Sep 30, 2016 | 59.41 | 60.42 | 59.07 | 59.94 | 524,534 | +0.86(+1.46%) |
Sep 29, 2016 | 58.95 | 59.58 | 58.47 | 59.08 | 254,854 | +0.18(+0.31%) |
Sep 28, 2016 | 58.20 | 58.91 | 57.74 | 58.89 | 251,689 | +0.85(+1.47%) |
Sep 27, 2016 | 58.56 | 58.56 | 57.99 | 58.04 | 243,972 | -0.39(-0.66%) |
Sep 26, 2016 | 58.21 | 59.00 | 58.21 | 58.43 | 286,199 | -0.13(-0.23%) |
Sep 23, 2016 | 58.75 | 59.00 | 58.42 | 58.56 | 201,854 | -0.41(-0.70%) |
Sep 22, 2016 | 58.58 | 59.41 | 58.36 | 58.97 | 393,174 | +0.82(+1.41%) |
Sep 21, 2016 | 57.99 | 58.72 | 57.57 | 58.15 | 309,895 | +0.43(+0.75%) |
Sep 20, 2016 | 58.44 | 58.73 | 57.71 | 57.72 | 255,246 | -0.62(-1.06%) |
Sep 19, 2016 | 58.54 | 58.93 | 58.16 | 58.34 | 249,202 | +0.14(+0.24%) |
Sep 16, 2016 | 58.75 | 59.05 | 58.13 | 58.20 | 453,858 | -0.65(-1.11%) |
Sep 15, 2016 | 58.16 | 59.06 | 57.94 | 58.85 | 397,232 | +0.68(+1.17%) |
Sep 14, 2016 | 58.06 | 58.58 | 58.04 | 58.17 | 533,670 | +0.11(+0.18%) |
Sep 13, 2016 | 59.42 | 59.87 | 58.00 | 58.06 | 564,677 | -1.73(-2.90%) |
Sep 12, 2016 | 59.21 | 60.00 | 59.14 | 59.80 | 220,498 | +0.53(+0.89%) |
Sep 09, 2016 | 61.32 | 61.32 | 59.27 | 59.27 | 263,865 | -2.21(-3.59%) |
Sep 08, 2016 | 61.52 | 61.67 | 61.23 | 61.48 | 184,619 | -0.08(-0.13%) |
Sep 07, 2016 | 61.16 | 61.60 | 61.12 | 61.56 | 258,078 | +0.39(+0.63%) |
Sep 06, 2016 | 61.40 | 61.40 | 60.70 | 61.17 | 210,275 | -0.27(-0.44%) |
Sep 02, 2016 | 61.15 | 61.45 | 61.45 | 61.45 | 243,175 | +0.39(+0.63%) |