Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.03 | 74.60 | 73.20 | 73.44 | 5,852,107 | -0.04(-0.06%) |
Aug 30, 2017 | 72.09 | 73.63 | 71.30 | 73.48 | 7,825,270 | +3.66(+5.24%) |
Aug 29, 2017 | 69.07 | 70.06 | 68.93 | 69.82 | 3,116,637 | +0.10(+0.14%) |
Aug 28, 2017 | 69.52 | 69.96 | 69.51 | 69.72 | 2,151,616 | +0.41(+0.60%) |
Aug 25, 2017 | 69.84 | 70.08 | 69.17 | 69.31 | 1,146,850 | -0.26(-0.38%) |
Aug 24, 2017 | 69.65 | 69.72 | 69.19 | 69.58 | 1,500,390 | +0.18(+0.25%) |
Aug 23, 2017 | 68.90 | 69.60 | 68.57 | 69.40 | 1,820,605 | -0.09(-0.13%) |
Aug 22, 2017 | 68.57 | 69.60 | 68.54 | 69.49 | 1,977,832 | +1.29(+1.89%) |
Aug 21, 2017 | 68.29 | 68.45 | 67.54 | 68.20 | 1,664,928 | -0.04(-0.05%) |
Aug 18, 2017 | 68.11 | 68.52 | 67.61 | 68.23 | 2,147,268 | +0.16(+0.23%) |
Aug 17, 2017 | 70.04 | 70.12 | 68.07 | 68.07 | 2,352,186 | -2.19(-3.12%) |
Aug 16, 2017 | 70.22 | 71.01 | 70.03 | 70.27 | 2,446,385 | +0.09(+0.13%) |
Aug 15, 2017 | 70.15 | 70.54 | 69.58 | 70.18 | 2,032,813 | +0.05(+0.08%) |
Aug 14, 2017 | 69.04 | 70.36 | 68.96 | 70.13 | 2,540,929 | +1.63(+2.38%) |
Aug 11, 2017 | 67.37 | 68.72 | 67.06 | 68.50 | 2,186,800 | +1.06(+1.57%) |
Aug 10, 2017 | 68.00 | 68.42 | 67.28 | 67.43 | 2,683,646 | -1.01(-1.47%) |
Aug 09, 2017 | 68.92 | 69.03 | 67.95 | 68.44 | 2,254,716 | -0.87(-1.25%) |
Aug 08, 2017 | 69.04 | 70.11 | 68.82 | 69.31 | 2,156,575 | +0.09(+0.13%) |
Aug 07, 2017 | 69.91 | 69.91 | 68.25 | 69.22 | 2,333,222 | +0.96(+1.40%) |
Aug 04, 2017 | 68.54 | 68.81 | 68.04 | 68.27 | 2,714,215 | -0.14(-0.21%) |
Aug 03, 2017 | 69.05 | 69.33 | 68.22 | 68.41 | 2,464,320 | -0.77(-1.12%) |
Aug 02, 2017 | 69.77 | 69.91 | 68.78 | 69.18 | 2,564,558 | -0.11(-0.16%) |
Aug 01, 2017 | 69.54 | 69.76 | 69.02 | 69.29 | 1,967,558 | -0.05(-0.08%) |
Jul 31, 2017 | 69.74 | 70.15 | 69.29 | 69.35 | 2,506,242 | -0.20(-0.29%) |
Jul 28, 2017 | 69.55 | 69.66 | 68.89 | 69.55 | 1,911,449 | -0.27(-0.39%) |
Jul 27, 2017 | 70.94 | 71.34 | 69.31 | 69.82 | 3,057,277 | -1.03(-1.45%) |
Jul 26, 2017 | 70.34 | 71.36 | 70.04 | 70.85 | 2,618,353 | +1.05(+1.51%) |
Jul 25, 2017 | 69.15 | 70.30 | 68.86 | 69.79 | 2,125,613 | +0.68(+0.98%) |
Jul 24, 2017 | 69.30 | 69.74 | 68.83 | 69.12 | 2,192,842 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.41 | 68.88 | 69.30 | 3,557,560 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.96 | 2,056,266 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.40 | 71.43 | 70.32 | 70.54 | 3,201,921 | -0.68(-0.95%) |
Jul 18, 2017 | 71.06 | 71.26 | 70.35 | 71.22 | 1,920,955 | +0.04(+0.06%) |
Jul 17, 2017 | 71.63 | 71.63 | 71.04 | 71.17 | 1,689,955 | -0.40(-0.56%) |
Jul 14, 2017 | 70.85 | 71.70 | 70.66 | 71.58 | 2,453,731 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.87 | 70.10 | 70.45 | 1,947,433 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.24 | 70.24 | 70.54 | 2,952,549 | +0.45(+0.64%) |
Jul 11, 2017 | 69.29 | 70.53 | 68.70 | 70.09 | 3,148,010 | +0.99(+1.44%) |
Jul 10, 2017 | 68.91 | 69.22 | 68.26 | 69.10 | 2,469,892 | +0.23(+0.33%) |
Jul 07, 2017 | 68.14 | 69.21 | 68.04 | 68.87 | 3,194,373 | +1.00(+1.47%) |
Jul 06, 2017 | 67.50 | 68.22 | 67.15 | 67.87 | 3,301,771 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.04 | 68.23 | 3,153,046 | +1.43(+2.14%) |
Jul 03, 2017 | 68.70 | 68.94 | 66.78 | 66.80 | 1,559,006 | -1.48(-2.17%) |
Jun 30, 2017 | 68.72 | 68.75 | 67.81 | 68.28 | 2,499,270 | +0.05(+0.08%) |
Jun 29, 2017 | 69.29 | 69.44 | 66.86 | 68.23 | 4,079,506 | -1.28(-1.84%) |
Jun 28, 2017 | 68.94 | 69.68 | 68.34 | 69.51 | 3,100,929 | +0.93(+1.36%) |
Jun 27, 2017 | 70.34 | 70.70 | 68.30 | 68.58 | 4,568,535 | -2.13(-3.02%) |
Jun 26, 2017 | 71.93 | 72.06 | 70.14 | 70.72 | 2,889,983 | -0.86(-1.20%) |
Jun 23, 2017 | 72.09 | 71.58 | 12,232,964 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.92 | 71.68 | 70.22 | 71.37 | 4,972,637 | +1.18(+1.68%) |
Jun 21, 2017 | 69.78 | 70.40 | 69.34 | 70.20 | 4,016,266 | +0.68(+0.98%) |
Jun 20, 2017 | 70.46 | 71.66 | 69.50 | 69.51 | 4,463,976 | -1.03(-1.46%) |
Jun 19, 2017 | 71.09 | 71.31 | 70.08 | 70.54 | 3,552,503 | +0.29(+0.41%) |
Jun 16, 2017 | 70.37 | 70.42 | 69.31 | 70.25 | 6,494,984 | +0.25(+0.36%) |
Jun 15, 2017 | 70.02 | 70.87 | 69.81 | 70.00 | 3,402,242 | -1.04(-1.47%) |
Jun 14, 2017 | 71.70 | 71.85 | 70.20 | 71.04 | 3,616,158 | -0.25(-0.36%) |
Jun 13, 2017 | 70.35 | 71.73 | 70.35 | 71.30 | 4,629,625 | +1.31(+1.87%) |
Jun 12, 2017 | 68.47 | 70.63 | 68.40 | 69.99 | 6,299,008 | +1.00(+1.45%) |
Jun 09, 2017 | 72.79 | 72.83 | 68.09 | 68.99 | 5,630,483 | -3.37(-4.66%) |
Jun 08, 2017 | 71.36 | 72.42 | 70.51 | 72.36 | 4,277,851 | +1.41(+1.99%) |
Jun 07, 2017 | 70.35 | 71.18 | 70.33 | 70.94 | 4,458,773 | +1.04(+1.48%) |
Jun 06, 2017 | 68.61 | 70.21 | 68.61 | 69.91 | 6,286,114 | +1.18(+1.71%) |
Jun 05, 2017 | 70.70 | 70.96 | 68.30 | 68.73 | 9,830,987 | -1.89(-2.67%) |
Jun 02, 2017 | 71.23 | 71.69 | 69.75 | 70.62 | 10,229,055 | -1.13(-1.58%) |
Jun 01, 2017 | 75.30 | 75.34 | 71.35 | 71.75 | 13,020,221 | -3.10(-4.14%) |
May 31, 2017 | 77.67 | 78.98 | 74.85 | 74.85 | 17,030,440 | +0.84(+1.13%) |
May 30, 2017 | 72.44 | 74.33 | 72.44 | 74.01 | 7,724,164 | +1.74(+2.40%) |
May 26, 2017 | 72.00 | 72.34 | 71.51 | 72.27 | 2,189,151 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.34 | 71.86 | 4,600,319 | +0.19(+0.27%) |
May 24, 2017 | 71.97 | 72.07 | 71.28 | 71.67 | 2,006,529 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.53 | 2,459,445 | -0.11(-0.16%) |
May 22, 2017 | 71.19 | 71.88 | 71.07 | 71.65 | 2,300,871 | +0.74(+1.05%) |
May 19, 2017 | 70.39 | 71.80 | 70.39 | 70.90 | 4,611,098 | +0.66(+0.94%) |
May 18, 2017 | 69.40 | 70.97 | 68.97 | 70.24 | 5,759,340 | +1.80(+2.63%) |
May 17, 2017 | 69.84 | 70.06 | 68.40 | 68.44 | 4,115,607 | -2.30(-3.24%) |
May 16, 2017 | 70.21 | 70.96 | 69.89 | 70.74 | 3,451,021 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.14 | 68.78 | 70.00 | 4,622,258 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.98 | 68.47 | 68.63 | 2,263,275 | +0.17(+0.24%) |
May 11, 2017 | 68.71 | 69.17 | 67.91 | 68.46 | 2,622,478 | -0.52(-0.75%) |
May 10, 2017 | 69.39 | 69.83 | 68.62 | 68.97 | 4,519,392 | +0.46(+0.68%) |
May 09, 2017 | 67.05 | 69.11 | 67.00 | 68.51 | 6,033,349 | +1.85(+2.78%) |
May 08, 2017 | 66.03 | 66.85 | 65.77 | 66.66 | 5,774,934 | +0.51(+0.78%) |
May 05, 2017 | 66.14 | 66.22 | 65.69 | 66.15 | 3,762,076 | +0.11(+0.17%) |
May 04, 2017 | 66.10 | 66.48 | 65.64 | 66.03 | 2,636,007 | +0.05(+0.08%) |
May 03, 2017 | 65.73 | 66.21 | 65.60 | 65.98 | 3,588,554 | +0.08(+0.12%) |
May 02, 2017 | 66.75 | 66.76 | 65.72 | 65.90 | 6,334,348 | -0.62(-0.93%) |
May 01, 2017 | 65.50 | 66.69 | 65.15 | 66.52 | 5,238,251 | +0.02(+0.03%) |
Apr 28, 2017 | 67.95 | 68.06 | 66.30 | 66.50 | 4,945,608 | -1.44(-2.12%) |
Apr 27, 2017 | 68.64 | 68.84 | 67.69 | 67.94 | 2,721,545 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.35 | 67.71 | 68.06 | 3,435,824 | -1.20(-1.73%) |
Apr 25, 2017 | 69.30 | 69.59 | 68.91 | 69.25 | 2,944,995 | +0.11(+0.16%) |
Apr 24, 2017 | 69.36 | 69.87 | 68.94 | 69.14 | 3,430,005 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.23 | 66.69 | 67.75 | 5,129,172 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.85 | 67.38 | 68.65 | 3,318,360 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.25 | 67.14 | 67.19 | 3,008,280 | -0.37(-0.54%) |
Apr 18, 2017 | 66.18 | 67.67 | 66.17 | 67.56 | 3,829,746 | +0.89(+1.34%) |
Apr 17, 2017 | 67.01 | 67.38 | 66.46 | 66.67 | 2,821,189 | -0.10(-0.16%) |
Apr 13, 2017 | 67.09 | 67.94 | 66.74 | 66.78 | 2,547,255 | -0.31(-0.47%) |
Apr 12, 2017 | 68.31 | 68.47 | 66.88 | 67.09 | 3,327,513 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.15 | 68.15 | 6,920,768 | -1.09(-1.58%) |
Apr 10, 2017 | 69.82 | 69.93 | 69.11 | 69.24 | 3,330,739 | -0.59(-0.85%) |
Apr 07, 2017 | 70.08 | 70.34 | 69.52 | 69.83 | 3,791,286 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.40 | 69.46 | 70.10 | 4,549,606 | +0.24(+0.35%) |
Apr 05, 2017 | 71.21 | 71.26 | 69.82 | 69.86 | 4,026,490 | -1.05(-1.48%) |
Apr 04, 2017 | 70.53 | 71.03 | 70.26 | 70.90 | 5,775,602 | +0.00(+0.00%) |
Apr 03, 2017 | 71.58 | 71.80 | 70.57 | 70.90 | 3,533,989 | -0.62(-0.87%) |
Mar 31, 2017 | 71.61 | 71.99 | 71.37 | 71.52 | 2,678,033 | -0.22(-0.30%) |
Mar 30, 2017 | 71.45 | 72.10 | 71.24 | 71.74 | 1,533,025 | +0.25(+0.35%) |
Mar 29, 2017 | 71.47 | 71.76 | 71.10 | 71.49 | 2,337,943 | -0.25(-0.35%) |
Mar 28, 2017 | 70.96 | 72.01 | 70.76 | 71.74 | 3,341,500 | +0.70(+0.98%) |
Mar 27, 2017 | 70.69 | 71.17 | 70.16 | 71.04 | 2,807,954 | -0.21(-0.29%) |
Mar 24, 2017 | 71.44 | 72.39 | 71.04 | 71.25 | 2,547,691 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.96 | 71.17 | 3,889,877 | -0.51(-0.71%) |
Mar 22, 2017 | 71.43 | 71.79 | 71.26 | 71.67 | 2,984,630 | +0.28(+0.39%) |
Mar 21, 2017 | 72.66 | 72.84 | 71.30 | 71.39 | 3,800,056 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.05 | 72.33 | 72.35 | 3,109,608 | -0.31(-0.43%) |
Mar 17, 2017 | 72.71 | 72.73 | 72.20 | 72.67 | 4,793,948 | +0.47(+0.65%) |
Mar 16, 2017 | 72.69 | 72.88 | 71.93 | 72.20 | 4,706,484 | -0.69(-0.95%) |
Mar 15, 2017 | 72.83 | 73.02 | 72.05 | 72.88 | 5,155,040 | -0.15(-0.20%) |
Mar 14, 2017 | 72.02 | 73.08 | 71.92 | 73.03 | 5,592,630 | +0.80(+1.11%) |
Mar 13, 2017 | 71.70 | 72.43 | 71.61 | 72.23 | 5,584,332 | +0.49(+0.68%) |
Mar 10, 2017 | 73.20 | 73.20 | 71.59 | 71.74 | 8,588,234 | -0.85(-1.17%) |
Mar 09, 2017 | 72.77 | 73.02 | 72.27 | 72.59 | 2,297,159 | -0.27(-0.37%) |
Mar 08, 2017 | 73.11 | 73.18 | 72.60 | 72.86 | 2,729,201 | +0.06(+0.08%) |
Mar 07, 2017 | 73.05 | 73.46 | 72.62 | 72.80 | 3,314,415 | -0.38(-0.52%) |
Mar 06, 2017 | 72.44 | 73.52 | 71.87 | 73.18 | 4,259,300 | +0.58(+0.81%) |
Mar 03, 2017 | 72.98 | 73.01 | 72.47 | 72.60 | 2,700,838 | -0.41(-0.56%) |
Mar 02, 2017 | 72.78 | 73.38 | 72.47 | 73.01 | 3,110,661 | -0.10(-0.13%) |
Mar 01, 2017 | 71.96 | 73.13 | 71.70 | 73.10 | 2,595,357 | +1.60(+2.23%) |
Feb 28, 2017 | 71.72 | 71.78 | 71.20 | 71.51 | 2,343,551 | -0.31(-0.43%) |
Feb 27, 2017 | 71.26 | 71.94 | 70.90 | 71.81 | 2,054,618 | +0.52(+0.73%) |
Feb 24, 2017 | 70.67 | 71.31 | 70.54 | 71.29 | 3,255,312 | +0.06(+0.09%) |
Feb 23, 2017 | 71.70 | 71.71 | 70.72 | 71.23 | 2,609,817 | -0.39(-0.55%) |
Feb 22, 2017 | 71.84 | 71.91 | 71.15 | 71.62 | 4,216,652 | -0.27(-0.38%) |
Feb 21, 2017 | 71.61 | 71.93 | 71.17 | 71.89 | 2,736,268 | +0.30(+0.41%) |
Feb 17, 2017 | 71.59 | 71.59 | 71.59 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.31 | 71.67 | 70.09 | 71.15 | 3,991,840 | +0.32(+0.45%) |
Feb 15, 2017 | 70.14 | 70.86 | 67.67 | 70.83 | 8,100,394 | +3.26(+4.83%) |
Feb 14, 2017 | 67.57 | 67.68 | 66.90 | 67.57 | 2,981,142 | -0.07(-0.10%) |
Feb 13, 2017 | 66.85 | 67.73 | 66.67 | 67.64 | 3,037,306 | +1.21(+1.82%) |
Feb 10, 2017 | 66.65 | 66.65 | 65.57 | 66.43 | 1,922,278 | +0.02(+0.03%) |
Feb 09, 2017 | 67.51 | 67.51 | 66.39 | 66.41 | 2,525,614 | -0.84(-1.25%) |
Feb 08, 2017 | 66.84 | 67.49 | 66.65 | 67.25 | 3,914,405 | +1.02(+1.53%) |
Feb 07, 2017 | 65.70 | 66.47 | 65.47 | 66.24 | 2,460,890 | +0.68(+1.03%) |
Feb 06, 2017 | 65.67 | 65.67 | 65.05 | 65.56 | 2,060,964 | +0.01(+0.01%) |
Feb 03, 2017 | 65.55 | 65.74 | 65.33 | 65.55 | 2,468,983 | +0.25(+0.39%) |
Feb 02, 2017 | 65.67 | 66.00 | 65.22 | 65.30 | 2,868,622 | -0.82(-1.23%) |
Feb 01, 2017 | 65.76 | 66.60 | 65.47 | 66.12 | 2,982,170 | +1.07(+1.64%) |
Jan 31, 2017 | 66.09 | 66.13 | 64.75 | 65.05 | 3,006,866 | -1.16(-1.76%) |
Jan 30, 2017 | 66.63 | 66.63 | 65.30 | 66.21 | 2,853,722 | -0.56(-0.84%) |
Jan 27, 2017 | 64.71 | 66.79 | 64.45 | 66.78 | 4,401,630 | +2.37(+3.68%) |
Jan 26, 2017 | 64.56 | 64.70 | 64.03 | 64.41 | 4,806,966 | -0.30(-0.46%) |
Jan 25, 2017 | 64.83 | 65.61 | 64.68 | 64.70 | 4,543,938 | +0.89(+1.40%) |
Jan 24, 2017 | 63.37 | 63.96 | 62.98 | 63.81 | 3,815,912 | +0.63(+1.00%) |
Jan 23, 2017 | 63.14 | 63.57 | 62.85 | 63.17 | 2,540,898 | -0.09(-0.14%) |
Jan 20, 2017 | 62.58 | 63.93 | 62.58 | 63.26 | 2,087,042 | +0.38(+0.61%) |
Jan 19, 2017 | 63.26 | 63.70 | 62.75 | 62.88 | 2,291,173 | -0.49(-0.78%) |
Jan 18, 2017 | 63.05 | 63.91 | 62.69 | 63.37 | 2,427,459 | +0.63(+1.01%) |
Jan 17, 2017 | 62.70 | 63.72 | 62.37 | 62.74 | 2,735,651 | -0.34(-0.54%) |
Jan 13, 2017 | 63.08 | 63.08 | 63.08 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.86 | 62.86 | 61.63 | 62.69 | 2,418,366 | -0.35(-0.55%) |
Jan 11, 2017 | 62.73 | 63.07 | 62.56 | 63.04 | 1,822,185 | +0.23(+0.37%) |
Jan 10, 2017 | 62.38 | 62.94 | 62.37 | 62.80 | 2,768,594 | +0.36(+0.57%) |
Jan 09, 2017 | 62.19 | 62.94 | 62.08 | 62.45 | 2,764,298 | +0.30(+0.47%) |
Jan 06, 2017 | 62.13 | 62.45 | 61.63 | 62.15 | 2,384,606 | +0.24(+0.39%) |
Jan 05, 2017 | 62.85 | 63.03 | 61.87 | 61.91 | 2,381,435 | -0.90(-1.44%) |
Jan 04, 2017 | 63.17 | 63.39 | 62.71 | 62.81 | 2,270,626 | -0.13(-0.20%) |
Jan 03, 2017 | 63.02 | 64.35 | 62.58 | 62.94 | 3,096,276 | -0.10(-0.16%) |
Dec 30, 2016 | 63.04 | 63.04 | 63.04 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.70 | 64.13 | 63.57 | 63.87 | 1,533,360 | +0.02(+0.03%) |
Dec 28, 2016 | 64.70 | 64.75 | 63.83 | 63.85 | 2,132,469 | -0.65(-1.01%) |
Dec 27, 2016 | 64.07 | 64.77 | 64.07 | 64.50 | 1,033,430 | +0.41(+0.64%) |
Dec 23, 2016 | 64.09 | 64.09 | 64.09 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 64.14 | 64.19 | 63.37 | 63.76 | 1,936,159 | -0.13(-0.20%) |
Dec 21, 2016 | 63.96 | 64.49 | 63.60 | 63.89 | 2,152,020 | +0.17(+0.27%) |
Dec 20, 2016 | 63.30 | 63.88 | 63.20 | 63.71 | 1,986,704 | +0.51(+0.81%) |
Dec 19, 2016 | 62.85 | 63.37 | 62.63 | 63.20 | 2,243,834 | +0.62(+1.00%) |
Dec 16, 2016 | 64.03 | 64.23 | 62.47 | 62.58 | 5,911,450 | -1.32(-2.06%) |
Dec 15, 2016 | 63.20 | 64.18 | 62.97 | 63.90 | 2,495,131 | +0.93(+1.48%) |
Dec 14, 2016 | 63.57 | 63.74 | 62.75 | 62.97 | 2,857,825 | -0.49(-0.77%) |
Dec 13, 2016 | 63.46 | 64.00 | 63.18 | 63.45 | 2,476,935 | +0.17(+0.27%) |
Dec 12, 2016 | 63.24 | 63.59 | 62.67 | 63.28 | 2,528,291 | -0.21(-0.33%) |
Dec 09, 2016 | 64.70 | 64.95 | 62.92 | 63.49 | 2,426,980 | -0.64(-1.00%) |
Dec 08, 2016 | 63.36 | 64.45 | 63.15 | 64.13 | 2,480,386 | +0.82(+1.29%) |
Dec 07, 2016 | 61.61 | 63.33 | 61.21 | 63.31 | 3,050,731 | +1.68(+2.73%) |
Dec 06, 2016 | 61.65 | 62.06 | 60.99 | 61.63 | 2,530,855 | +0.35(+0.57%) |
Dec 05, 2016 | 61.49 | 61.83 | 60.89 | 61.28 | 2,816,748 | +0.43(+0.70%) |
Dec 02, 2016 | 59.60 | 60.99 | 59.39 | 60.86 | 3,741,962 | +0.95(+1.59%) |
Dec 01, 2016 | 63.85 | 64.39 | 59.60 | 59.90 | 6,357,560 | -4.54(-7.04%) |
Nov 30, 2016 | 64.55 | 64.88 | 63.90 | 64.44 | 4,381,543 | +0.11(+0.18%) |
Nov 29, 2016 | 64.02 | 64.61 | 63.40 | 64.33 | 3,380,661 | +0.32(+0.50%) |
Nov 28, 2016 | 63.88 | 64.27 | 63.47 | 64.01 | 3,620,616 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.15 | 62.93 | 64.04 | 2,315,152 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.05 | 64.61 | 62.59 | 62.91 | 9,086,153 | +2.65(+4.40%) |
Nov 21, 2016 | 59.34 | 60.34 | 59.31 | 60.26 | 4,151,457 | +1.17(+1.97%) |
Nov 18, 2016 | 58.62 | 59.19 | 58.37 | 59.10 | 1,830,629 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.97 | 58.16 | 58.87 | 1,866,859 | +0.28(+0.49%) |
Nov 16, 2016 | 58.81 | 59.12 | 58.42 | 58.59 | 4,092,450 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.37 | 58.87 | 3,875,518 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.68 | 56.39 | 57.36 | 5,011,176 | +0.98(+1.75%) |
Nov 11, 2016 | 55.49 | 56.48 | 55.33 | 56.38 | 2,516,636 | +0.92(+1.67%) |
Nov 10, 2016 | 56.28 | 56.94 | 55.58 | 55.46 | 2,536,126 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.35 | 53.95 | 56.08 | 2,837,148 | +0.10(+0.18%) |
Nov 08, 2016 | 55.31 | 56.45 | 54.99 | 55.97 | 2,577,209 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.55 | 3,455,637 | +0.80(+1.47%) |
Nov 04, 2016 | 54.28 | 55.26 | 54.28 | 54.75 | 2,475,312 | -0.36(-0.66%) |
Nov 03, 2016 | 55.02 | 55.27 | 54.67 | 55.11 | 2,698,889 | +0.16(+0.30%) |
Nov 02, 2016 | 55.06 | 55.40 | 54.72 | 54.95 | 2,733,563 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.24 | 54.90 | 4,221,152 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.62 | 55.02 | 55.33 | 2,520,833 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.49 | 54.68 | 54.83 | 2,794,644 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.43 | 54.61 | 2,395,913 | -0.15(-0.27%) |
Oct 26, 2016 | 54.87 | 55.02 | 54.46 | 54.76 | 2,985,155 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.29 | 3,566,052 | +0.03(+0.06%) |
Oct 24, 2016 | 54.83 | 55.28 | 54.76 | 55.26 | 1,525,006 | +0.96(+1.76%) |
Oct 21, 2016 | 54.49 | 54.66 | 53.70 | 54.30 | 2,116,853 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.93 | 53.23 | 54.78 | 5,279,044 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.57 | 52.88 | 53.44 | 1,599,335 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.24 | 53.53 | 53.64 | 3,196,675 | +0.38(+0.71%) |
Oct 17, 2016 | 53.21 | 53.76 | 52.94 | 53.26 | 2,868,486 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,735 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.39 | 52.40 | 4,137,088 | -0.41(-0.78%) |
Oct 12, 2016 | 53.64 | 53.65 | 52.39 | 52.82 | 3,829,147 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.20 | 53.60 | 4,093,377 | -1.08(-1.97%) |
Oct 10, 2016 | 55.91 | 56.00 | 54.67 | 54.68 | 2,453,004 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.60 | 2,145,801 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.88 | 1,570,244 | +0.05(+0.09%) |
Oct 05, 2016 | 55.65 | 56.26 | 55.07 | 55.83 | 2,420,341 | +0.38(+0.68%) |
Oct 04, 2016 | 55.42 | 56.04 | 55.22 | 55.45 | 1,821,326 | -0.01(-0.02%) |
Oct 03, 2016 | 55.49 | 55.88 | 55.29 | 55.46 | 2,216,312 | -0.17(-0.31%) |
Sep 30, 2016 | 55.36 | 56.08 | 54.73 | 55.63 | 3,594,380 | +0.61(+1.11%) |
Sep 29, 2016 | 55.23 | 55.47 | 54.32 | 55.02 | 2,108,644 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.35 | 54.61 | 55.18 | 2,675,137 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.17 | 53.35 | 55.08 | 2,955,578 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.70 | 53.76 | 3,703,246 | -0.82(-1.50%) |
Sep 23, 2016 | 54.98 | 55.09 | 54.58 | 54.58 | 3,690,662 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.96 | 2,692,505 | +0.33(+0.60%) |
Sep 21, 2016 | 54.03 | 54.72 | 53.96 | 54.64 | 2,366,139 | +0.83(+1.54%) |
Sep 20, 2016 | 54.11 | 54.16 | 53.73 | 53.81 | 2,669,623 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.42 | 53.70 | 53.91 | 2,510,865 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,415,204 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,597 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.89 | 52.58 | 2,211,303 | +0.41(+0.78%) |
Sep 13, 2016 | 52.12 | 52.54 | 51.74 | 52.18 | 3,662,995 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.93 | 52.32 | 2,920,410 | +0.86(+1.68%) |
Sep 09, 2016 | 52.50 | 52.75 | 51.24 | 51.46 | 4,182,013 | -1.55(-2.91%) |
Sep 08, 2016 | 53.22 | 53.34 | 52.75 | 53.01 | 2,346,994 | -0.21(-0.39%) |
Sep 07, 2016 | 53.98 | 54.26 | 53.03 | 53.21 | 2,566,915 | -0.93(-1.72%) |
Sep 06, 2016 | 54.58 | 54.75 | 53.95 | 54.14 | 2,061,580 | -0.36(-0.67%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,740 | +0.08(+0.14%) |