Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.41 | 68.02 | 67.24 | 67.93 | 6,719,292 | +0.64(+0.95%) |
Aug 30, 2017 | 67.16 | 67.34 | 66.86 | 67.29 | 4,421,558 | +0.12(+0.18%) |
Aug 29, 2017 | 66.87 | 67.32 | 66.59 | 67.18 | 4,902,276 | +0.11(+0.16%) |
Aug 28, 2017 | 67.05 | 67.30 | 66.91 | 67.07 | 5,816,032 | +0.45(+0.67%) |
Aug 25, 2017 | 66.92 | 67.28 | 66.59 | 66.62 | 5,021,328 | -0.15(-0.23%) |
Aug 24, 2017 | 67.15 | 67.50 | 66.66 | 66.77 | 8,740,367 | -0.43(-0.64%) |
Aug 23, 2017 | 68.52 | 68.73 | 66.95 | 67.20 | 10,286,122 | -1.69(-2.46%) |
Aug 22, 2017 | 68.64 | 69.22 | 68.25 | 68.89 | 11,134,051 | -1.48(-2.11%) |
Aug 21, 2017 | 70.22 | 70.79 | 69.89 | 70.38 | 5,567,251 | +0.09(+0.13%) |
Aug 18, 2017 | 70.21 | 70.62 | 70.04 | 70.28 | 5,270,323 | -0.22(-0.31%) |
Aug 17, 2017 | 71.19 | 71.50 | 70.47 | 70.50 | 4,496,608 | -0.78(-1.10%) |
Aug 16, 2017 | 71.48 | 71.56 | 71.24 | 71.29 | 5,193,457 | +0.01(+0.01%) |
Aug 15, 2017 | 71.27 | 71.63 | 71.14 | 71.28 | 3,282,527 | +0.10(+0.14%) |
Aug 14, 2017 | 70.82 | 71.68 | 70.82 | 71.18 | 3,971,743 | +0.64(+0.91%) |
Aug 11, 2017 | 70.21 | 70.98 | 70.02 | 70.54 | 5,105,581 | +0.56(+0.81%) |
Aug 10, 2017 | 70.43 | 70.66 | 69.96 | 69.97 | 4,148,590 | -0.77(-1.08%) |
Aug 09, 2017 | 70.57 | 70.80 | 70.37 | 70.74 | 4,176,478 | +0.10(+0.14%) |
Aug 08, 2017 | 71.03 | 71.23 | 70.50 | 70.64 | 4,529,495 | -0.46(-0.64%) |
Aug 07, 2017 | 70.59 | 71.25 | 70.53 | 71.09 | 4,328,791 | +0.58(+0.82%) |
Aug 04, 2017 | 70.39 | 70.75 | 70.13 | 70.51 | 4,052,412 | +0.33(+0.47%) |
Aug 03, 2017 | 69.91 | 70.35 | 69.80 | 70.18 | 7,054,343 | +0.08(+0.11%) |
Aug 02, 2017 | 70.38 | 70.45 | 69.92 | 70.11 | 5,826,336 | -0.27(-0.38%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.35 | 70.38 | 6,356,281 | -0.38(-0.54%) |
Jul 31, 2017 | 71.20 | 71.35 | 70.71 | 70.76 | 6,470,212 | -0.27(-0.38%) |
Jul 28, 2017 | 71.26 | 71.46 | 70.92 | 71.03 | 5,400,670 | -0.33(-0.46%) |
Jul 27, 2017 | 72.35 | 72.35 | 71.06 | 71.35 | 6,224,327 | -0.89(-1.24%) |
Jul 26, 2017 | 72.32 | 72.70 | 71.95 | 72.25 | 3,953,704 | -0.16(-0.22%) |
Jul 25, 2017 | 71.96 | 72.48 | 71.65 | 72.41 | 6,237,865 | +0.71(+0.99%) |
Jul 24, 2017 | 71.80 | 71.89 | 71.38 | 71.70 | 4,860,905 | -0.07(-0.09%) |
Jul 21, 2017 | 72.19 | 72.42 | 71.57 | 71.77 | 4,181,092 | -0.42(-0.58%) |
Jul 20, 2017 | 72.39 | 72.54 | 72.05 | 72.19 | 5,199,765 | +0.02(+0.02%) |
Jul 19, 2017 | 72.45 | 72.58 | 72.01 | 72.17 | 5,455,470 | -0.17(-0.23%) |
Jul 18, 2017 | 72.47 | 72.83 | 72.29 | 72.34 | 6,533,838 | -0.18(-0.24%) |
Jul 17, 2017 | 74.63 | 74.82 | 72.33 | 72.52 | 11,339,700 | -2.11(-2.83%) |
Jul 14, 2017 | 73.99 | 74.84 | 73.87 | 74.63 | 2,679,428 | +0.64(+0.87%) |
Jul 13, 2017 | 74.09 | 74.15 | 73.56 | 73.99 | 2,737,011 | +0.00(+0.00%) |
Jul 12, 2017 | 73.94 | 74.36 | 73.65 | 73.99 | 2,525,881 | +0.46(+0.63%) |
Jul 11, 2017 | 73.35 | 73.66 | 73.04 | 73.53 | 3,314,431 | +0.05(+0.07%) |
Jul 10, 2017 | 74.03 | 74.15 | 73.35 | 73.48 | 3,633,965 | -0.64(-0.86%) |
Jul 07, 2017 | 73.86 | 74.24 | 73.65 | 74.12 | 3,463,032 | +0.59(+0.80%) |
Jul 06, 2017 | 74.74 | 74.98 | 73.53 | 73.53 | 4,610,443 | -1.38(-1.84%) |
Jul 05, 2017 | 74.59 | 75.08 | 74.39 | 74.91 | 3,432,215 | +0.46(+0.62%) |
Jul 03, 2017 | 74.44 | 74.77 | 74.40 | 74.45 | 2,393,885 | +0.05(+0.07%) |
Jun 30, 2017 | 74.40 | 74.75 | 74.25 | 74.40 | 4,566,440 | +0.03(+0.05%) |
Jun 29, 2017 | 74.93 | 74.93 | 73.87 | 74.36 | 3,445,111 | -0.49(-0.66%) |
Jun 28, 2017 | 74.72 | 75.12 | 74.56 | 74.86 | 3,983,618 | +0.43(+0.57%) |
Jun 27, 2017 | 74.73 | 74.97 | 74.43 | 74.43 | 3,757,251 | -0.30(-0.40%) |
Jun 26, 2017 | 74.79 | 75.21 | 74.59 | 74.73 | 4,165,157 | -0.04(-0.06%) |
Jun 23, 2017 | 74.98 | 75.03 | 74.51 | 74.77 | 8,001,059 | +0.09(+0.12%) |
Jun 22, 2017 | 74.58 | 75.10 | 74.36 | 74.68 | 4,234,110 | +0.25(+0.34%) |
Jun 21, 2017 | 74.58 | 74.72 | 74.25 | 74.43 | 4,234,115 | -0.03(-0.03%) |
Jun 20, 2017 | 74.38 | 75.04 | 74.24 | 74.46 | 4,217,010 | -0.14(-0.19%) |
Jun 19, 2017 | 73.84 | 74.67 | 73.80 | 74.60 | 4,540,969 | +0.76(+1.03%) |
Jun 16, 2017 | 73.77 | 74.06 | 73.37 | 73.84 | 6,485,653 | +0.35(+0.48%) |
Jun 15, 2017 | 73.21 | 73.75 | 73.05 | 73.48 | 3,554,817 | +0.01(+0.01%) |
Jun 14, 2017 | 73.40 | 73.77 | 73.22 | 73.47 | 4,186,897 | +0.38(+0.52%) |
Jun 13, 2017 | 73.42 | 73.94 | 73.03 | 73.10 | 5,320,210 | -0.36(-0.49%) |
Jun 12, 2017 | 72.60 | 73.90 | 72.55 | 73.46 | 10,525,931 | +0.94(+1.29%) |
Jun 09, 2017 | 71.97 | 72.63 | 71.88 | 72.52 | 5,624,805 | +0.48(+0.66%) |
Jun 08, 2017 | 72.38 | 71.79 | 72.04 | 4,962,168 | -0.03(-0.05%) | |
Jun 07, 2017 | 72.40 | 72.48 | 71.96 | 72.07 | 3,926,966 | -0.02(-0.02%) |
Jun 06, 2017 | 71.99 | 72.55 | 71.82 | 72.09 | 4,326,860 | +0.04(+0.06%) |
Jun 05, 2017 | 71.75 | 72.11 | 71.60 | 72.05 | 3,869,727 | +0.11(+0.15%) |
Jun 02, 2017 | 72.19 | 72.70 | 71.71 | 71.94 | 7,351,358 | -0.22(-0.30%) |
Jun 01, 2017 | 70.93 | 72.16 | 70.73 | 72.16 | 8,989,064 | +1.51(+2.14%) |
May 31, 2017 | 71.25 | 71.59 | 70.23 | 70.65 | 8,875,298 | -0.49(-0.68%) |
May 30, 2017 | 71.35 | 71.53 | 70.83 | 71.14 | 4,928,703 | -0.19(-0.27%) |
May 26, 2017 | 71.74 | 71.94 | 70.91 | 71.33 | 5,722,282 | -0.41(-0.57%) |
May 25, 2017 | 71.43 | 72.09 | 70.30 | 71.74 | 8,601,718 | +0.74(+1.04%) |
May 24, 2017 | 71.09 | 71.42 | 70.49 | 71.00 | 7,954,260 | +0.08(+0.11%) |
May 23, 2017 | 70.50 | 71.19 | 70.36 | 70.93 | 5,232,123 | +0.52(+0.74%) |
May 22, 2017 | 69.79 | 70.71 | 69.79 | 70.41 | 4,667,423 | +0.64(+0.91%) |
May 19, 2017 | 69.12 | 70.00 | 68.93 | 69.77 | 5,702,716 | +0.70(+1.01%) |
May 18, 2017 | 68.39 | 69.49 | 68.32 | 69.07 | 6,233,800 | -0.22(-0.31%) |
May 17, 2017 | 70.36 | 70.00 | 69.23 | 69.29 | 6,992,642 | -1.07(-1.52%) |
May 16, 2017 | 70.49 | 70.69 | 69.96 | 70.36 | 5,529,560 | -0.17(-0.24%) |
May 15, 2017 | 69.92 | 70.62 | 69.69 | 70.53 | 4,213,523 | +0.60(+0.86%) |
May 12, 2017 | 69.47 | 70.31 | 69.42 | 69.93 | 3,594,800 | +0.34(+0.49%) |
May 11, 2017 | 69.12 | 69.59 | 68.91 | 69.59 | 4,534,211 | +0.10(+0.14%) |
May 10, 2017 | 69.78 | 69.78 | 69.22 | 69.48 | 5,896,147 | -0.38(-0.54%) |
May 09, 2017 | 69.85 | 70.22 | 69.74 | 69.86 | 4,556,695 | +0.03(+0.05%) |
May 08, 2017 | 70.40 | 70.40 | 69.66 | 69.83 | 4,668,122 | -0.59(-0.83%) |
May 05, 2017 | 70.54 | 70.59 | 70.24 | 70.42 | 4,807,602 | +0.08(+0.11%) |
May 04, 2017 | 70.50 | 70.76 | 70.28 | 70.34 | 4,377,539 | -0.15(-0.21%) |
May 03, 2017 | 71.01 | 71.01 | 70.34 | 70.49 | 3,848,526 | -0.55(-0.78%) |
May 02, 2017 | 70.12 | 71.08 | 70.12 | 71.04 | 6,282,116 | +0.85(+1.21%) |
May 01, 2017 | 69.59 | 70.47 | 69.59 | 70.20 | 5,160,469 | +0.54(+0.78%) |
Apr 28, 2017 | 69.61 | 69.67 | 69.29 | 69.65 | 4,670,776 | -0.03(-0.05%) |
Apr 27, 2017 | 68.92 | 69.99 | 68.84 | 69.69 | 5,819,220 | +0.83(+1.21%) |
Apr 26, 2017 | 68.94 | 69.55 | 68.80 | 68.86 | 5,302,762 | +0.32(+0.46%) |
Apr 25, 2017 | 67.70 | 68.91 | 67.70 | 68.54 | 5,190,403 | +0.93(+1.38%) |
Apr 24, 2017 | 68.20 | 68.35 | 67.56 | 67.61 | 4,955,286 | +0.14(+0.21%) |
Apr 21, 2017 | 67.89 | 67.96 | 67.31 | 67.46 | 4,273,453 | -0.45(-0.67%) |
Apr 20, 2017 | 67.20 | 68.10 | 66.99 | 67.92 | 6,351,647 | +0.59(+0.87%) |
Apr 19, 2017 | 67.69 | 67.69 | 67.29 | 67.33 | 4,511,293 | -0.01(-0.01%) |
Apr 18, 2017 | 67.63 | 67.63 | 67.16 | 67.34 | 5,419,692 | -0.03(-0.04%) |
Apr 17, 2017 | 67.20 | 67.41 | 66.99 | 67.36 | 3,215,298 | +0.29(+0.44%) |
Apr 13, 2017 | 67.06 | 67.48 | 67.00 | 67.07 | 4,104,692 | -0.08(-0.11%) |
Apr 12, 2017 | 66.87 | 67.20 | 66.77 | 67.15 | 4,236,502 | -0.04(-0.06%) |
Apr 11, 2017 | 67.15 | 67.36 | 66.89 | 67.19 | 3,152,572 | -0.13(-0.19%) |
Apr 10, 2017 | 67.31 | 67.57 | 67.16 | 67.31 | 3,181,401 | -0.06(-0.09%) |
Apr 07, 2017 | 67.27 | 67.61 | 67.18 | 67.37 | 3,000,429 | +0.13(+0.19%) |
Apr 06, 2017 | 67.63 | 67.63 | 66.91 | 67.25 | 4,688,715 | -0.02(-0.02%) |
Apr 05, 2017 | 67.83 | 67.98 | 67.24 | 67.26 | 4,316,700 | -0.32(-0.47%) |
Apr 04, 2017 | 67.90 | 67.96 | 67.46 | 67.58 | 3,695,456 | -0.34(-0.51%) |
Apr 03, 2017 | 67.77 | 68.03 | 67.24 | 67.93 | 3,877,295 | +0.39(+0.58%) |
Mar 31, 2017 | 67.69 | 67.99 | 67.52 | 67.53 | 4,521,126 | -0.36(-0.53%) |
Mar 30, 2017 | 67.93 | 68.08 | 67.48 | 67.89 | 2,888,576 | -0.13(-0.18%) |
Mar 29, 2017 | 67.76 | 68.18 | 67.44 | 68.02 | 6,783,796 | +0.34(+0.50%) |
Mar 28, 2017 | 67.83 | 67.94 | 67.58 | 67.68 | 8,878,050 | -0.24(-0.36%) |
Mar 27, 2017 | 67.65 | 68.03 | 67.39 | 67.93 | 6,289,353 | +0.03(+0.04%) |
Mar 24, 2017 | 67.77 | 68.29 | 67.77 | 67.90 | 3,591,012 | +0.12(+0.17%) |
Mar 23, 2017 | 67.68 | 68.19 | 67.63 | 67.78 | 5,004,110 | -0.12(-0.17%) |
Mar 22, 2017 | 67.65 | 68.06 | 67.36 | 67.90 | 5,272,467 | +0.26(+0.38%) |
Mar 21, 2017 | 68.21 | 68.29 | 67.31 | 67.64 | 6,408,854 | -0.25(-0.37%) |
Mar 20, 2017 | 68.51 | 68.57 | 67.77 | 67.89 | 5,305,362 | -0.68(-0.99%) |
Mar 17, 2017 | 68.21 | 68.66 | 68.12 | 68.57 | 13,624,937 | +0.33(+0.49%) |
Mar 16, 2017 | 69.41 | 69.60 | 68.05 | 68.23 | 7,612,174 | -1.23(-1.76%) |
Mar 15, 2017 | 68.87 | 69.58 | 68.85 | 69.46 | 3,918,179 | +0.65(+0.95%) |
Mar 14, 2017 | 68.92 | 70.04 | 68.49 | 68.81 | 4,307,812 | -0.31(-0.45%) |
Mar 13, 2017 | 69.20 | 69.37 | 68.74 | 69.12 | 3,758,833 | -0.13(-0.18%) |
Mar 10, 2017 | 69.21 | 69.37 | 68.86 | 69.24 | 4,838,470 | +0.21(+0.30%) |
Mar 09, 2017 | 68.50 | 69.11 | 68.28 | 69.03 | 4,172,096 | +0.48(+0.69%) |
Mar 08, 2017 | 67.87 | 68.71 | 67.77 | 68.56 | 4,819,450 | +0.68(+1.01%) |
Mar 07, 2017 | 67.69 | 68.14 | 67.63 | 67.87 | 3,111,995 | -0.12(-0.17%) |
Mar 06, 2017 | 67.89 | 68.26 | 67.77 | 67.99 | 3,215,468 | -0.27(-0.39%) |
Mar 03, 2017 | 68.06 | 68.37 | 67.82 | 68.26 | 3,328,826 | -0.11(-0.16%) |
Mar 02, 2017 | 68.29 | 68.77 | 67.95 | 68.37 | 4,880,044 | -0.07(-0.10%) |
Mar 01, 2017 | 67.80 | 68.61 | 67.51 | 68.43 | 5,991,585 | +0.97(+1.43%) |
Feb 28, 2017 | 67.13 | 67.65 | 67.09 | 67.47 | 4,496,242 | +0.13(+0.20%) |
Feb 27, 2017 | 67.57 | 67.67 | 67.25 | 67.33 | 4,304,225 | -0.23(-0.35%) |
Feb 24, 2017 | 67.16 | 67.58 | 67.07 | 67.57 | 5,383,648 | +0.24(+0.36%) |
Feb 23, 2017 | 66.92 | 67.48 | 66.66 | 67.32 | 5,459,863 | +0.93(+1.41%) |
Feb 22, 2017 | 66.92 | 67.10 | 66.07 | 66.39 | 6,605,623 | -0.78(-1.17%) |
Feb 21, 2017 | 66.71 | 67.51 | 66.54 | 67.17 | 8,770,411 | +1.40(+2.13%) |
Feb 17, 2017 | 65.77 | 65.77 | 65.77 | 0 | +0.74(+1.14%) | |
Feb 16, 2017 | 64.81 | 65.04 | 64.34 | 65.03 | 4,980,058 | +0.24(+0.37%) |
Feb 15, 2017 | 63.90 | 64.95 | 63.85 | 64.79 | 5,089,876 | +0.54(+0.84%) |
Feb 14, 2017 | 64.21 | 64.46 | 63.75 | 64.25 | 4,535,643 | +0.11(+0.17%) |
Feb 13, 2017 | 63.60 | 64.15 | 63.50 | 64.14 | 4,894,979 | +0.64(+1.01%) |
Feb 10, 2017 | 63.25 | 63.59 | 63.13 | 63.50 | 4,110,080 | +0.37(+0.58%) |
Feb 09, 2017 | 63.04 | 63.27 | 62.90 | 63.13 | 5,237,855 | +0.09(+0.15%) |
Feb 08, 2017 | 63.43 | 63.49 | 62.97 | 63.04 | 4,399,204 | -0.43(-0.68%) |
Feb 07, 2017 | 63.26 | 63.50 | 62.97 | 63.47 | 4,675,443 | +0.12(+0.18%) |
Feb 06, 2017 | 63.64 | 63.65 | 62.97 | 63.35 | 4,578,405 | -0.30(-0.47%) |
Feb 03, 2017 | 63.48 | 63.79 | 63.10 | 63.65 | 5,979,518 | +0.35(+0.55%) |
Feb 02, 2017 | 63.02 | 63.61 | 62.90 | 63.30 | 6,424,924 | -0.07(-0.11%) |
Feb 01, 2017 | 62.77 | 63.40 | 62.73 | 63.37 | 6,737,709 | -0.02(-0.03%) |
Jan 31, 2017 | 62.20 | 63.56 | 61.93 | 63.39 | 9,387,986 | +1.13(+1.81%) |
Jan 30, 2017 | 62.27 | 62.49 | 61.97 | 62.26 | 5,243,348 | -0.23(-0.37%) |
Jan 27, 2017 | 62.15 | 62.73 | 62.10 | 62.50 | 5,880,126 | +0.76(+1.23%) |
Jan 26, 2017 | 62.11 | 62.19 | 61.61 | 61.74 | 4,436,655 | -0.38(-0.60%) |
Jan 25, 2017 | 61.70 | 62.21 | 61.36 | 62.11 | 7,401,036 | +0.55(+0.89%) |
Jan 24, 2017 | 62.24 | 62.31 | 61.36 | 61.56 | 7,711,580 | -0.78(-1.26%) |
Jan 23, 2017 | 62.30 | 62.65 | 62.00 | 62.35 | 5,424,847 | -0.18(-0.29%) |
Jan 20, 2017 | 62.96 | 63.10 | 62.30 | 62.53 | 10,671,946 | -0.26(-0.41%) |
Jan 19, 2017 | 62.79 | 63.14 | 62.49 | 62.79 | 8,099,640 | -0.31(-0.49%) |
Jan 18, 2017 | 63.60 | 63.60 | 62.71 | 63.10 | 6,995,569 | -0.13(-0.20%) |
Jan 17, 2017 | 62.59 | 63.33 | 62.01 | 63.22 | 8,496,250 | +0.61(+0.97%) |
Jan 13, 2017 | 62.61 | 62.61 | 62.61 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 61.75 | 62.73 | 61.49 | 62.63 | 7,750,463 | +0.56(+0.90%) |
Jan 11, 2017 | 62.64 | 62.64 | 61.19 | 62.07 | 8,964,987 | -0.38(-0.61%) |
Jan 10, 2017 | 61.92 | 62.76 | 61.80 | 62.45 | 9,212,518 | +0.90(+1.46%) |
Jan 09, 2017 | 61.12 | 61.80 | 61.04 | 61.55 | 11,599,243 | +0.79(+1.30%) |
Jan 06, 2017 | 59.32 | 60.77 | 59.29 | 60.76 | 10,776,265 | +1.70(+2.88%) |
Jan 05, 2017 | 59.60 | 59.63 | 58.86 | 59.06 | 7,456,290 | -0.37(-0.62%) |
Jan 04, 2017 | 59.12 | 59.75 | 59.05 | 59.43 | 9,362,362 | +0.55(+0.93%) |
Jan 03, 2017 | 58.58 | 59.23 | 57.83 | 58.88 | 13,342,204 | -0.52(-0.87%) |
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | -0.26(-0.43%) | |
Dec 29, 2016 | 59.81 | 60.02 | 59.48 | 59.65 | 4,669,367 | -0.23(-0.38%) |
Dec 28, 2016 | 59.93 | 60.44 | 59.80 | 59.88 | 6,694,011 | +0.03(+0.06%) |
Dec 27, 2016 | 60.06 | 60.28 | 59.78 | 59.84 | 3,905,578 | -0.15(-0.25%) |
Dec 23, 2016 | 59.99 | 59.99 | 59.99 | 0 | +0.18(+0.29%) | |
Dec 22, 2016 | 59.62 | 60.09 | 59.31 | 59.82 | 7,011,859 | +0.13(+0.22%) |
Dec 21, 2016 | 60.14 | 60.30 | 59.39 | 59.69 | 9,143,166 | -0.36(-0.60%) |
Dec 20, 2016 | 60.57 | 60.82 | 59.94 | 60.04 | 8,265,902 | -0.55(-0.90%) |
Dec 19, 2016 | 60.94 | 61.15 | 60.52 | 60.59 | 5,531,610 | -0.30(-0.49%) |
Dec 16, 2016 | 61.03 | 61.55 | 60.77 | 60.89 | 12,027,924 | +0.02(+0.03%) |
Dec 15, 2016 | 60.78 | 61.32 | 60.45 | 60.87 | 7,528,547 | +0.12(+0.19%) |
Dec 14, 2016 | 60.91 | 61.18 | 60.38 | 60.76 | 6,561,772 | -0.06(-0.10%) |
Dec 13, 2016 | 61.27 | 61.59 | 60.57 | 60.82 | 7,880,595 | -0.28(-0.46%) |
Dec 12, 2016 | 60.81 | 61.41 | 60.77 | 61.10 | 7,413,328 | +0.30(+0.49%) |
Dec 09, 2016 | 59.89 | 60.85 | 59.74 | 60.80 | 8,638,657 | +1.06(+1.78%) |
Dec 08, 2016 | 59.77 | 59.85 | 59.20 | 59.74 | 11,420,417 | -0.12(-0.21%) |
Dec 07, 2016 | 59.60 | 59.93 | 58.89 | 59.86 | 9,026,723 | +0.09(+0.15%) |
Dec 06, 2016 | 59.73 | 60.04 | 59.34 | 59.77 | 7,847,518 | +0.36(+0.61%) |
Dec 05, 2016 | 60.14 | 60.23 | 59.29 | 59.41 | 9,745,493 | -0.28(-0.47%) |
Dec 02, 2016 | 60.14 | 60.21 | 59.51 | 59.69 | 7,867,930 | +0.11(+0.18%) |
Dec 01, 2016 | 60.52 | 60.71 | 58.88 | 59.58 | 11,604,822 | -0.94(-1.55%) |
Nov 30, 2016 | 61.10 | 61.32 | 59.97 | 60.52 | 14,011,291 | -0.34(-0.56%) |
Nov 29, 2016 | 61.67 | 61.93 | 60.32 | 60.86 | 8,139,157 | -0.47(-0.77%) |
Nov 28, 2016 | 62.54 | 62.67 | 61.24 | 61.33 | 9,069,725 | -1.27(-2.03%) |
Nov 25, 2016 | 63.33 | 63.36 | 62.23 | 62.60 | 3,674,825 | -0.22(-0.34%) |
Nov 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +1.81(+2.96%) | |
Nov 22, 2016 | 61.54 | 62.46 | 59.70 | 61.01 | 37,568,032 | -5.79(-8.66%) |
Nov 21, 2016 | 67.32 | 67.71 | 66.73 | 66.79 | 8,912,585 | -0.29(-0.43%) |
Nov 18, 2016 | 67.73 | 67.89 | 66.99 | 67.08 | 5,639,142 | -0.72(-1.06%) |
Nov 17, 2016 | 67.22 | 67.81 | 67.15 | 67.80 | 4,575,616 | +0.75(+1.13%) |
Nov 16, 2016 | 66.52 | 67.18 | 66.10 | 67.05 | 5,165,846 | +0.51(+0.77%) |
Nov 15, 2016 | 65.81 | 66.80 | 65.72 | 66.53 | 8,299,121 | +1.26(+1.93%) |
Nov 14, 2016 | 68.15 | 68.15 | 63.32 | 65.27 | 14,872,735 | -2.75(-4.05%) |
Nov 11, 2016 | 68.12 | 68.47 | 67.74 | 68.03 | 6,272,596 | -0.54(-0.79%) |
Nov 10, 2016 | 69.29 | 69.29 | 68.26 | 68.57 | 7,723,348 | -0.12(-0.17%) |
Nov 09, 2016 | 68.52 | 69.28 | 67.69 | 68.68 | 11,823,562 | -1.23(-1.75%) |
Nov 08, 2016 | 69.50 | 70.53 | 69.21 | 69.91 | 5,782,593 | +0.32(+0.46%) |
Nov 07, 2016 | 69.03 | 69.77 | 68.77 | 69.58 | 5,452,111 | +1.50(+2.20%) |
Nov 04, 2016 | 67.71 | 68.81 | 67.67 | 68.08 | 6,737,434 | +0.45(+0.66%) |
Nov 03, 2016 | 67.46 | 67.70 | 67.30 | 67.64 | 6,637,642 | +0.42(+0.63%) |
Nov 02, 2016 | 67.17 | 67.79 | 67.09 | 67.21 | 5,565,501 | +0.14(+0.21%) |
Nov 01, 2016 | 67.98 | 68.30 | 66.68 | 67.07 | 6,833,123 | -0.91(-1.34%) |
Oct 31, 2016 | 67.10 | 68.07 | 67.04 | 67.98 | 7,583,005 | +0.07(+0.11%) |
Oct 28, 2016 | 67.17 | 68.24 | 67.06 | 67.91 | 6,371,598 | +0.66(+0.99%) |
Oct 27, 2016 | 67.39 | 67.71 | 67.00 | 67.25 | 3,990,202 | +0.01(+0.01%) |
Oct 26, 2016 | 67.88 | 67.89 | 66.89 | 67.24 | 5,581,459 | -1.12(-1.64%) |
Oct 25, 2016 | 69.08 | 69.15 | 68.21 | 68.36 | 4,664,779 | -0.69(-1.00%) |
Oct 24, 2016 | 69.95 | 70.16 | 69.04 | 69.05 | 4,557,149 | -0.51(-0.73%) |
Oct 21, 2016 | 69.06 | 69.65 | 68.97 | 69.55 | 5,326,467 | -0.09(-0.13%) |
Oct 20, 2016 | 69.34 | 69.88 | 69.05 | 69.64 | 5,354,973 | +0.29(+0.42%) |
Oct 19, 2016 | 69.44 | 69.64 | 69.17 | 69.35 | 4,205,494 | +0.10(+0.14%) |
Oct 18, 2016 | 68.87 | 69.51 | 68.55 | 69.25 | 4,235,030 | +0.81(+1.19%) |
Oct 17, 2016 | 68.41 | 68.61 | 68.30 | 68.44 | 4,809,892 | -0.12(-0.17%) |
Oct 14, 2016 | 69.15 | 69.44 | 68.55 | 68.56 | 4,876,736 | -0.50(-0.72%) |
Oct 13, 2016 | 69.10 | 69.50 | 68.68 | 69.05 | 5,961,344 | -0.31(-0.44%) |
Oct 12, 2016 | 69.15 | 69.66 | 68.96 | 69.36 | 4,658,735 | +0.40(+0.58%) |
Oct 11, 2016 | 71.25 | 71.28 | 68.19 | 68.96 | 11,901,807 | -2.46(-3.45%) |
Oct 10, 2016 | 71.43 | 71.90 | 71.25 | 71.42 | 3,397,253 | +0.17(+0.24%) |
Oct 07, 2016 | 71.47 | 71.70 | 70.94 | 71.25 | 3,839,340 | +0.01(+0.01%) |
Oct 06, 2016 | 71.43 | 71.50 | 70.98 | 71.24 | 3,688,422 | -0.29(-0.41%) |
Oct 05, 2016 | 71.38 | 71.80 | 71.32 | 71.53 | 3,204,839 | +0.16(+0.22%) |
Oct 04, 2016 | 71.71 | 71.80 | 71.14 | 71.38 | 4,937,556 | -0.23(-0.32%) |
Oct 03, 2016 | 71.28 | 71.65 | 71.04 | 71.61 | 3,867,053 | -0.01(-0.01%) |
Sep 30, 2016 | 70.79 | 71.85 | 70.91 | 71.62 | 6,014,783 | +0.83(+1.17%) |
Sep 29, 2016 | 72.00 | 72.49 | 70.50 | 70.79 | 4,977,330 | -1.11(-1.54%) |
Sep 28, 2016 | 71.75 | 72.02 | 71.42 | 71.90 | 3,868,212 | +0.06(+0.08%) |
Sep 27, 2016 | 71.42 | 71.93 | 71.06 | 71.84 | 4,491,265 | +0.45(+0.63%) |
Sep 26, 2016 | 71.99 | 72.13 | 71.17 | 71.39 | 4,521,978 | -0.95(-1.31%) |
Sep 23, 2016 | 72.26 | 72.58 | 72.11 | 72.34 | 4,254,627 | -0.09(-0.13%) |
Sep 22, 2016 | 72.18 | 72.62 | 72.08 | 72.43 | 5,275,609 | +0.56(+0.78%) |
Sep 21, 2016 | 71.29 | 72.05 | 71.01 | 71.87 | 4,234,526 | +0.64(+0.90%) |
Sep 20, 2016 | 71.33 | 71.66 | 71.11 | 71.23 | 4,698,124 | +0.31(+0.43%) |
Sep 19, 2016 | 70.95 | 71.56 | 70.87 | 70.92 | 4,860,120 | -0.02(-0.02%) |
Sep 16, 2016 | 70.73 | 71.00 | 70.56 | 70.94 | 9,435,386 | +0.29(+0.41%) |
Sep 15, 2016 | 69.82 | 70.93 | 69.59 | 70.65 | 5,702,301 | +0.81(+1.16%) |
Sep 14, 2016 | 69.92 | 70.36 | 69.59 | 69.84 | 4,985,101 | -0.13(-0.19%) |
Sep 13, 2016 | 70.60 | 70.94 | 69.82 | 69.97 | 6,190,222 | -1.12(-1.58%) |
Sep 12, 2016 | 69.65 | 71.24 | 69.60 | 71.09 | 5,492,189 | +1.10(+1.57%) |
Sep 09, 2016 | 70.86 | 70.86 | 69.98 | 70.00 | 6,847,982 | -1.15(-1.61%) |
Sep 08, 2016 | 70.74 | 71.45 | 70.74 | 71.14 | 5,077,254 | +0.09(+0.13%) |
Sep 07, 2016 | 71.66 | 71.84 | 70.92 | 71.05 | 5,767,142 | -0.84(-1.17%) |
Sep 06, 2016 | 72.17 | 72.27 | 71.45 | 71.89 | 5,031,208 | -0.12(-0.17%) |
Sep 02, 2016 | 71.94 | 72.02 | 72.02 | 72.02 | 4,031,815 | +0.28(+0.39%) |