Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.91 | 73.05 | 72.64 | 72.91 | 40,631 | +0.16(+0.22%) |
Jun 29, 2017 | 73.39 | 73.39 | 72.25 | 72.74 | 40,212 | -0.58(-0.79%) |
Jun 28, 2017 | 73.00 | 73.38 | 72.98 | 73.32 | 4,631 | +0.34(+0.47%) |
Jun 27, 2017 | 72.96 | 73.54 | 72.96 | 72.98 | 4,642 | -0.13(-0.17%) |
Jun 26, 2017 | 73.07 | 73.22 | 73.00 | 73.10 | 29,721 | +0.44(+0.61%) |
Jun 23, 2017 | 73.00 | 73.00 | 72.57 | 72.66 | 2,426 | -0.40(-0.55%) |
Jun 22, 2017 | 73.19 | 73.28 | 72.97 | 73.06 | 29,766 | -0.18(-0.25%) |
Jun 21, 2017 | 73.16 | 73.30 | 72.94 | 73.24 | 10,654 | +0.19(+0.26%) |
Jun 20, 2017 | 73.90 | 73.90 | 73.02 | 73.05 | 41,307 | -0.77(-1.04%) |
Jun 19, 2017 | 73.67 | 73.87 | 73.22 | 73.82 | 28,094 | +0.63(+0.87%) |
Jun 16, 2017 | 73.33 | 73.33 | 72.62 | 73.19 | 74,963 | -0.96(-1.30%) |
Jun 15, 2017 | 74.55 | 74.55 | 73.78 | 74.15 | 7,974 | -1.32(-1.75%) |
Jun 14, 2017 | 75.17 | 75.47 | 75.16 | 75.47 | 2,801 | +0.14(+0.18%) |
Jun 13, 2017 | 74.94 | 75.35 | 74.91 | 75.33 | 6,175 | +0.52(+0.69%) |
Jun 12, 2017 | 74.89 | 74.95 | 74.80 | 74.82 | 2,123 | -0.23(-0.30%) |
Jun 09, 2017 | 75.27 | 75.34 | 74.44 | 75.04 | 3,565 | -0.15(-0.20%) |
Jun 08, 2017 | 75.52 | 75.53 | 75.16 | 75.20 | 2,415 | +0.02(+0.02%) |
Jun 07, 2017 | 75.14 | 75.27 | 75.06 | 75.18 | 2,423 | +0.20(+0.27%) |
Jun 06, 2017 | 75.89 | 75.89 | 74.96 | 74.98 | 5,668 | -1.13(-1.49%) |
Jun 05, 2017 | 76.18 | 76.18 | 75.89 | 76.11 | 7,283 | +0.06(+0.08%) |
Jun 02, 2017 | 75.99 | 76.11 | 75.82 | 76.05 | 19,985 | +0.06(+0.08%) |
Jun 01, 2017 | 75.22 | 75.99 | 75.22 | 75.99 | 18,561 | +0.94(+1.26%) |
May 31, 2017 | 75.03 | 75.05 | 74.59 | 75.04 | 20,390 | +0.04(+0.05%) |
May 30, 2017 | 74.87 | 75.03 | 74.83 | 75.01 | 4,551 | +0.07(+0.10%) |
May 26, 2017 | 75.19 | 75.19 | 74.88 | 74.93 | 3,791 | +0.02(+0.02%) |
May 25, 2017 | 74.33 | 75.02 | 74.33 | 74.92 | 5,136 | +1.04(+1.41%) |
May 24, 2017 | 73.98 | 73.98 | 73.58 | 73.87 | 5,796 | -0.18(-0.24%) |
May 23, 2017 | 74.66 | 74.66 | 74.00 | 74.06 | 17,946 | -0.52(-0.69%) |
May 22, 2017 | 74.45 | 74.66 | 74.45 | 74.57 | 5,505 | +0.33(+0.45%) |
May 19, 2017 | 74.27 | 74.42 | 74.19 | 74.24 | 12,334 | +0.62(+0.84%) |
May 18, 2017 | 73.24 | 73.75 | 73.24 | 73.62 | 10,144 | +0.52(+0.71%) |
May 17, 2017 | 73.69 | 73.79 | 73.10 | 73.10 | 7,469 | -0.91(-1.23%) |
May 16, 2017 | 74.31 | 74.31 | 74.01 | 74.01 | 53,999 | -0.31(-0.42%) |
May 15, 2017 | 74.44 | 74.78 | 74.25 | 74.33 | 17,566 | -0.05(-0.07%) |
May 12, 2017 | 74.48 | 74.64 | 74.33 | 74.38 | 22,769 | -0.39(-0.52%) |
May 11, 2017 | 74.82 | 74.94 | 74.54 | 74.77 | 30,365 | -0.52(-0.69%) |
May 10, 2017 | 74.87 | 75.29 | 74.87 | 75.29 | 4,186 | +0.26(+0.35%) |
May 09, 2017 | 74.83 | 75.13 | 74.83 | 75.03 | 7,987 | +0.37(+0.50%) |
May 08, 2017 | 74.54 | 74.65 | 74.54 | 74.65 | 3,451 | +0.43(+0.57%) |
May 05, 2017 | 74.26 | 74.29 | 74.01 | 74.23 | 6,161 | +0.09(+0.12%) |
May 04, 2017 | 73.97 | 74.21 | 73.90 | 74.14 | 28,033 | +0.17(+0.23%) |
May 03, 2017 | 73.66 | 73.97 | 73.54 | 73.97 | 2,604 | +0.15(+0.21%) |
May 02, 2017 | 73.69 | 73.81 | 73.37 | 73.81 | 10,113 | +0.12(+0.16%) |
May 01, 2017 | 73.77 | 73.87 | 73.67 | 73.69 | 6,438 | +0.05(+0.07%) |
Apr 28, 2017 | 73.87 | 73.91 | 73.61 | 73.64 | 3,939 | -0.20(-0.27%) |
Apr 27, 2017 | 73.61 | 73.86 | 73.58 | 73.84 | 6,842 | +0.48(+0.65%) |
Apr 26, 2017 | 73.23 | 73.53 | 73.21 | 73.36 | 12,579 | +0.29(+0.40%) |
Apr 25, 2017 | 72.80 | 73.07 | 72.80 | 73.07 | 6,019 | +0.29(+0.40%) |
Apr 24, 2017 | 72.77 | 72.84 | 72.59 | 72.78 | 6,308 | +0.57(+0.79%) |
Apr 21, 2017 | 72.23 | 72.31 | 72.15 | 72.21 | 4,779 | -0.02(-0.03%) |
Apr 20, 2017 | 71.95 | 72.39 | 71.83 | 72.23 | 21,994 | +0.81(+1.13%) |
Apr 19, 2017 | 71.52 | 71.78 | 71.37 | 71.42 | 2,482 | +0.05(+0.08%) |
Apr 18, 2017 | 71.08 | 71.46 | 70.99 | 71.36 | 8,986 | -0.31(-0.43%) |
Apr 17, 2017 | 71.30 | 71.67 | 71.30 | 71.67 | 3,600 | +0.43(+0.60%) |
Apr 13, 2017 | 71.60 | 71.70 | 71.25 | 71.25 | 9,343 | -0.36(-0.50%) |
Apr 12, 2017 | 71.83 | 71.83 | 71.61 | 71.61 | 3,221 | -0.21(-0.30%) |
Apr 11, 2017 | 71.99 | 71.99 | 71.52 | 71.82 | 14,524 | -0.17(-0.24%) |
Apr 10, 2017 | 71.48 | 72.19 | 71.48 | 71.99 | 20,975 | +0.66(+0.93%) |
Apr 07, 2017 | 71.34 | 71.41 | 71.25 | 71.33 | 4,427 | -0.01(-0.01%) |
Apr 06, 2017 | 71.19 | 71.65 | 71.19 | 71.34 | 8,587 | +0.43(+0.60%) |
Apr 05, 2017 | 71.36 | 71.57 | 70.91 | 70.91 | 17,382 | -0.16(-0.23%) |
Apr 04, 2017 | 71.14 | 71.14 | 70.94 | 71.08 | 6,466 | -0.18(-0.25%) |
Apr 03, 2017 | 71.65 | 71.65 | 71.11 | 71.26 | 42,383 | -0.33(-0.46%) |
Mar 31, 2017 | 71.48 | 71.76 | 71.48 | 71.58 | 32,208 | +0.01(+0.01%) |
Mar 30, 2017 | 71.28 | 71.61 | 71.28 | 71.57 | 52,109 | +0.10(+0.14%) |
Mar 29, 2017 | 70.50 | 71.57 | 70.50 | 71.47 | 29,026 | +0.64(+0.91%) |
Mar 28, 2017 | 70.32 | 70.83 | 70.32 | 70.83 | 8,457 | +0.45(+0.64%) |
Mar 27, 2017 | 69.85 | 70.43 | 69.85 | 70.38 | 41,997 | -0.02(-0.03%) |
Mar 24, 2017 | 70.55 | 70.59 | 70.32 | 70.40 | 3,761 | -0.05(-0.08%) |
Mar 23, 2017 | 70.56 | 70.72 | 70.31 | 70.45 | 7,124 | -0.08(-0.12%) |
Mar 22, 2017 | 70.14 | 70.55 | 70.04 | 70.53 | 268,983 | +0.34(+0.49%) |
Mar 21, 2017 | 71.25 | 71.25 | 70.12 | 70.19 | 15,645 | -0.90(-1.26%) |
Mar 20, 2017 | 71.57 | 71.57 | 71.08 | 71.08 | 35,301 | -0.47(-0.66%) |
Mar 17, 2017 | 71.56 | 71.57 | 71.31 | 71.56 | 5,304 | +0.15(+0.22%) |
Mar 16, 2017 | 71.37 | 71.66 | 71.36 | 71.40 | 6,757 | +0.02(+0.02%) |
Mar 15, 2017 | 71.16 | 71.38 | 70.85 | 71.38 | 7,713 | +0.29(+0.41%) |
Mar 14, 2017 | 71.15 | 71.15 | 71.02 | 71.09 | 6,231 | -0.04(-0.05%) |
Mar 13, 2017 | 71.11 | 71.17 | 71.03 | 71.13 | 6,388 | +0.05(+0.08%) |
Mar 10, 2017 | 71.23 | 71.39 | 71.03 | 71.08 | 4,051 | -0.03(-0.04%) |
Mar 09, 2017 | 71.12 | 71.30 | 70.97 | 71.10 | 4,762 | -0.05(-0.08%) |
Mar 08, 2017 | 70.89 | 71.33 | 70.89 | 71.16 | 10,442 | +0.39(+0.55%) |
Mar 07, 2017 | 70.86 | 71.10 | 70.74 | 70.77 | 7,803 | -0.29(-0.41%) |
Mar 06, 2017 | 71.45 | 71.45 | 71.05 | 71.06 | 6,101 | -0.56(-0.78%) |
Mar 03, 2017 | 72.00 | 72.00 | 71.48 | 71.62 | 11,133 | -0.51(-0.70%) |
Mar 02, 2017 | 72.11 | 72.31 | 72.11 | 72.13 | 5,965 | +0.05(+0.08%) |
Mar 01, 2017 | 72.32 | 72.32 | 72.04 | 72.07 | 14,609 | +0.45(+0.63%) |
Feb 28, 2017 | 71.98 | 71.98 | 71.49 | 71.62 | 58,551 | -1.01(-1.40%) |
Feb 27, 2017 | 72.51 | 72.71 | 72.46 | 72.63 | 38,632 | +0.07(+0.10%) |
Feb 24, 2017 | 71.84 | 72.59 | 71.84 | 72.56 | 27,952 | +0.55(+0.77%) |
Feb 23, 2017 | 72.60 | 72.60 | 72.01 | 72.01 | 79,658 | -0.48(-0.66%) |
Feb 22, 2017 | 72.67 | 72.67 | 72.32 | 72.49 | 18,396 | -0.14(-0.20%) |
Feb 21, 2017 | 72.52 | 72.75 | 72.47 | 72.63 | 30,331 | +0.66(+0.92%) |
Feb 17, 2017 | 71.97 | 71.97 | 71.97 | 0 | +0.25(+0.35%) | |
Feb 16, 2017 | 71.83 | 72.05 | 71.61 | 71.72 | 17,737 | -0.20(-0.28%) |
Feb 15, 2017 | 71.19 | 71.93 | 71.19 | 71.92 | 31,340 | +0.64(+0.90%) |
Feb 14, 2017 | 70.65 | 71.27 | 70.65 | 71.27 | 17,326 | +0.55(+0.78%) |
Feb 13, 2017 | 70.94 | 70.94 | 70.62 | 70.72 | 8,675 | +0.06(+0.09%) |
Feb 10, 2017 | 70.46 | 70.67 | 70.40 | 70.66 | 9,082 | +0.27(+0.39%) |
Feb 09, 2017 | 69.81 | 70.52 | 69.76 | 70.39 | 21,009 | +0.63(+0.90%) |
Feb 08, 2017 | 69.20 | 69.80 | 69.20 | 69.76 | 47,093 | +0.64(+0.93%) |
Feb 07, 2017 | 69.11 | 69.34 | 69.04 | 69.12 | 28,033 | +0.20(+0.29%) |
Feb 06, 2017 | 69.23 | 69.23 | 68.91 | 68.92 | 13,313 | -0.26(-0.38%) |
Feb 03, 2017 | 69.13 | 69.95 | 69.00 | 69.18 | 199,403 | -0.14(-0.21%) |
Feb 02, 2017 | 69.20 | 69.44 | 69.20 | 69.33 | 6,876 | +0.22(+0.31%) |
Feb 01, 2017 | 69.53 | 69.53 | 68.94 | 69.11 | 16,056 | -0.27(-0.39%) |
Jan 31, 2017 | 68.95 | 69.45 | 68.84 | 69.38 | 15,192 | +0.20(+0.29%) |
Jan 30, 2017 | 68.82 | 69.20 | 68.60 | 69.18 | 32,604 | +0.23(+0.34%) |
Jan 27, 2017 | 69.69 | 69.69 | 68.77 | 68.95 | 94,931 | -0.66(-0.95%) |
Jan 26, 2017 | 69.77 | 69.92 | 69.61 | 69.61 | 118,306 | -0.46(-0.66%) |
Jan 25, 2017 | 70.20 | 70.27 | 70.00 | 70.07 | 13,746 | +0.28(+0.40%) |
Jan 24, 2017 | 69.41 | 69.84 | 69.41 | 69.79 | 7,471 | +0.44(+0.64%) |
Jan 23, 2017 | 69.18 | 69.63 | 69.18 | 69.34 | 22,337 | -0.12(-0.17%) |
Jan 20, 2017 | 69.85 | 69.85 | 69.34 | 69.46 | 16,035 | -0.18(-0.26%) |
Jan 19, 2017 | 69.98 | 70.18 | 69.52 | 69.64 | 222,349 | -0.49(-0.70%) |
Jan 18, 2017 | 70.27 | 70.27 | 69.85 | 70.13 | 6,433 | -0.28(-0.40%) |
Jan 17, 2017 | 70.25 | 70.67 | 69.75 | 70.41 | 12,168 | +0.50(+0.71%) |
Jan 13, 2017 | 69.92 | 69.92 | 69.92 | 0 | +0.08(+0.12%) | |
Jan 12, 2017 | 69.44 | 69.88 | 69.43 | 69.83 | 8,712 | +0.26(+0.38%) |
Jan 11, 2017 | 69.73 | 69.82 | 69.12 | 69.57 | 6,963 | -0.25(-0.35%) |
Jan 10, 2017 | 69.46 | 70.06 | 69.45 | 69.82 | 12,314 | +0.27(+0.39%) |
Jan 09, 2017 | 69.52 | 69.61 | 69.45 | 69.54 | 4,790 | +0.00(+0.00%) |
Jan 06, 2017 | 69.34 | 69.65 | 69.19 | 69.54 | 20,600 | +0.16(+0.24%) |
Jan 05, 2017 | 68.75 | 69.38 | 68.75 | 69.38 | 34,277 | -0.32(-0.45%) |
Jan 04, 2017 | 69.82 | 69.92 | 69.34 | 69.70 | 13,195 | +0.59(+0.85%) |
Jan 03, 2017 | 69.12 | 69.13 | 68.86 | 69.11 | 4,849 | +0.43(+0.63%) |
Dec 30, 2016 | 68.67 | 68.67 | 68.67 | 0 | -0.66(-0.95%) | |
Dec 29, 2016 | 69.41 | 69.54 | 69.26 | 69.34 | 7,087 | -0.13(-0.19%) |
Dec 28, 2016 | 70.02 | 70.06 | 69.41 | 69.47 | 6,227 | -0.41(-0.59%) |
Dec 27, 2016 | 69.60 | 70.11 | 69.60 | 69.88 | 10,383 | +0.35(+0.51%) |
Dec 23, 2016 | 69.53 | 69.53 | 69.53 | 0 | -0.14(-0.21%) | |
Dec 22, 2016 | 70.69 | 70.69 | 69.52 | 69.67 | 7,964 | -1.12(-1.59%) |
Dec 21, 2016 | 70.99 | 70.99 | 70.79 | 70.79 | 3,245 | -0.24(-0.34%) |
Dec 20, 2016 | 70.80 | 71.17 | 70.80 | 71.04 | 9,309 | +0.36(+0.51%) |
Dec 19, 2016 | 70.43 | 70.92 | 70.11 | 70.68 | 45,716 | +0.29(+0.42%) |
Dec 16, 2016 | 70.80 | 70.86 | 70.22 | 70.38 | 21,645 | -0.28(-0.39%) |
Dec 15, 2016 | 70.81 | 71.03 | 70.64 | 70.66 | 6,784 | -0.14(-0.20%) |
Dec 14, 2016 | 71.47 | 71.54 | 70.72 | 70.80 | 19,651 | -0.59(-0.82%) |
Dec 13, 2016 | 70.89 | 71.66 | 70.89 | 71.39 | 19,444 | +0.64(+0.91%) |
Dec 12, 2016 | 70.92 | 71.01 | 70.61 | 70.75 | 19,111 | -0.39(-0.55%) |
Dec 09, 2016 | 70.85 | 71.14 | 70.75 | 71.14 | 47,018 | +0.35(+0.49%) |
Dec 08, 2016 | 70.96 | 71.02 | 70.69 | 70.79 | 7,694 | +0.07(+0.10%) |
Dec 07, 2016 | 69.67 | 70.82 | 69.61 | 70.72 | 21,436 | +1.01(+1.46%) |
Dec 06, 2016 | 69.78 | 69.80 | 69.57 | 69.71 | 8,804 | +0.12(+0.18%) |
Dec 05, 2016 | 69.47 | 69.76 | 69.30 | 69.58 | 6,353 | +0.35(+0.50%) |
Dec 02, 2016 | 69.19 | 69.53 | 69.19 | 69.24 | 5,224 | +0.06(+0.09%) |
Dec 01, 2016 | 68.96 | 69.52 | 68.91 | 69.17 | 5,703 | -0.20(-0.28%) |
Nov 30, 2016 | 69.79 | 69.79 | 69.36 | 69.37 | 33,953 | -0.45(-0.65%) |
Nov 29, 2016 | 69.90 | 70.12 | 69.77 | 69.82 | 9,671 | -0.01(-0.01%) |
Nov 28, 2016 | 70.12 | 70.12 | 69.71 | 69.83 | 6,953 | -0.38(-0.55%) |
Nov 25, 2016 | 70.57 | 70.60 | 70.21 | 70.21 | 15,198 | +0.04(+0.05%) |
Nov 23, 2016 | 70.18 | 70.18 | 70.18 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 69.59 | 70.20 | 69.59 | 70.17 | 45,991 | +0.85(+1.22%) |
Nov 21, 2016 | 69.07 | 69.32 | 69.06 | 69.32 | 188,630 | +0.42(+0.60%) |
Nov 18, 2016 | 69.12 | 69.17 | 68.90 | 68.91 | 8,668 | -0.21(-0.31%) |
Nov 17, 2016 | 68.18 | 69.12 | 68.18 | 69.12 | 9,882 | +0.67(+0.97%) |
Nov 16, 2016 | 68.28 | 68.71 | 68.28 | 68.45 | 14,782 | +0.20(+0.29%) |
Nov 15, 2016 | 68.13 | 68.28 | 67.86 | 68.26 | 37,223 | +0.37(+0.55%) |
Nov 14, 2016 | 67.99 | 68.35 | 67.82 | 67.88 | 26,158 | +0.13(+0.20%) |
Nov 11, 2016 | 67.48 | 67.84 | 67.32 | 67.75 | 8,484 | +0.04(+0.05%) |
Nov 10, 2016 | 67.80 | 68.34 | 67.53 | 67.71 | 19,208 | +0.50(+0.74%) |
Nov 09, 2016 | 65.38 | 67.28 | 65.38 | 67.21 | 29,426 | +1.00(+1.51%) |
Nov 08, 2016 | 65.94 | 66.55 | 65.84 | 66.22 | 21,030 | -0.48(-0.72%) |
Nov 07, 2016 | 66.05 | 66.76 | 66.05 | 66.70 | 19,890 | +1.58(+2.42%) |
Nov 04, 2016 | 65.29 | 65.64 | 65.11 | 65.12 | 10,372 | -0.28(-0.44%) |
Nov 03, 2016 | 66.28 | 66.40 | 65.29 | 65.41 | 13,753 | -0.77(-1.17%) |
Nov 02, 2016 | 66.00 | 66.34 | 66.00 | 66.18 | 13,053 | +0.12(+0.18%) |
Nov 01, 2016 | 66.78 | 66.78 | 65.80 | 66.07 | 42,697 | -0.75(-1.12%) |
Oct 31, 2016 | 66.59 | 66.93 | 66.59 | 66.81 | 11,822 | +0.32(+0.48%) |
Oct 28, 2016 | 66.30 | 66.69 | 66.04 | 66.49 | 33,054 | -1.58(-2.33%) |
Oct 27, 2016 | 68.61 | 68.63 | 68.02 | 68.08 | 7,864 | -0.42(-0.62%) |
Oct 26, 2016 | 68.40 | 68.61 | 68.32 | 68.50 | 4,178 | -0.11(-0.16%) |
Oct 25, 2016 | 68.93 | 68.93 | 68.56 | 68.61 | 3,525 | -0.64(-0.93%) |
Oct 24, 2016 | 68.90 | 69.25 | 68.90 | 69.25 | 12,034 | +0.64(+0.93%) |
Oct 21, 2016 | 68.14 | 68.61 | 68.14 | 68.61 | 5,588 | +0.15(+0.22%) |
Oct 20, 2016 | 68.53 | 68.53 | 68.22 | 68.46 | 3,738 | +0.20(+0.30%) |
Oct 19, 2016 | 68.42 | 68.42 | 68.05 | 68.26 | 12,034 | -0.09(-0.13%) |
Oct 18, 2016 | 68.61 | 68.61 | 68.25 | 68.35 | 14,206 | +0.22(+0.33%) |
Oct 17, 2016 | 68.40 | 68.40 | 68.10 | 68.12 | 2,183 | -0.69(-1.01%) |
Oct 14, 2016 | 69.15 | 69.15 | 68.82 | 68.82 | 3,520 | -0.15(-0.22%) |
Oct 13, 2016 | 68.64 | 69.03 | 68.49 | 68.97 | 5,085 | -0.17(-0.24%) |
Oct 12, 2016 | 68.66 | 69.33 | 68.66 | 69.14 | 71,575 | +0.52(+0.75%) |
Oct 11, 2016 | 69.04 | 69.04 | 68.44 | 68.62 | 5,839 | -0.53(-0.76%) |
Oct 10, 2016 | 69.36 | 69.42 | 69.15 | 69.15 | 17,758 | -0.06(-0.09%) |
Oct 07, 2016 | 69.46 | 69.46 | 68.97 | 69.21 | 4,912 | -0.11(-0.15%) |
Oct 06, 2016 | 69.10 | 69.34 | 68.75 | 69.31 | 17,401 | +0.12(+0.18%) |
Oct 05, 2016 | 69.15 | 69.36 | 69.15 | 69.19 | 7,544 | +0.17(+0.24%) |
Oct 04, 2016 | 69.19 | 69.47 | 68.86 | 69.02 | 13,555 | -0.05(-0.08%) |
Oct 03, 2016 | 69.31 | 69.31 | 68.98 | 69.07 | 19,686 | -0.32(-0.46%) |
Sep 30, 2016 | 69.00 | 69.60 | 69.00 | 69.39 | 21,675 | +0.71(+1.04%) |
Sep 29, 2016 | 69.16 | 69.28 | 68.63 | 68.68 | 6,670 | -0.46(-0.67%) |
Sep 28, 2016 | 69.32 | 69.32 | 68.99 | 69.15 | 8,213 | -0.12(-0.18%) |
Sep 27, 2016 | 68.76 | 69.34 | 68.76 | 69.27 | 23,818 | +0.61(+0.88%) |
Sep 26, 2016 | 69.16 | 69.16 | 68.65 | 68.67 | 16,207 | -0.80(-1.15%) |
Sep 23, 2016 | 69.58 | 69.61 | 69.39 | 69.47 | 117,382 | -0.05(-0.08%) |
Sep 22, 2016 | 69.54 | 69.54 | 69.23 | 69.52 | 5,436 | +0.52(+0.75%) |
Sep 21, 2016 | 68.68 | 69.01 | 68.34 | 69.00 | 3,862 | +0.58(+0.85%) |
Sep 20, 2016 | 68.53 | 68.71 | 68.42 | 68.42 | 7,331 | -0.06(-0.09%) |
Sep 19, 2016 | 68.81 | 68.81 | 68.42 | 68.49 | 5,641 | -0.14(-0.21%) |
Sep 16, 2016 | 68.47 | 68.67 | 68.35 | 68.63 | 4,095 | +0.04(+0.05%) |
Sep 15, 2016 | 67.79 | 68.62 | 67.79 | 68.59 | 17,659 | +0.63(+0.93%) |
Sep 14, 2016 | 68.54 | 68.54 | 67.87 | 67.96 | 8,935 | -0.43(-0.62%) |
Sep 13, 2016 | 68.94 | 68.94 | 68.27 | 68.39 | 12,961 | -0.91(-1.31%) |
Sep 12, 2016 | 68.33 | 69.42 | 68.31 | 69.30 | 11,146 | +0.75(+1.10%) |
Sep 09, 2016 | 69.77 | 69.77 | 68.53 | 68.55 | 13,045 | -1.62(-2.30%) |
Sep 08, 2016 | 70.36 | 70.45 | 70.09 | 70.16 | 9,741 | -0.43(-0.61%) |
Sep 07, 2016 | 70.70 | 70.82 | 70.36 | 70.59 | 26,778 | -0.23(-0.33%) |
Sep 06, 2016 | 70.76 | 70.82 | 70.37 | 70.82 | 56,330 | +0.18(+0.25%) |
Sep 02, 2016 | 70.60 | 70.64 | 70.64 | 70.64 | 29,774 | +0.25(+0.35%) |
Sep 01, 2016 | 70.35 | 70.40 | 70.09 | 70.39 | 10,859 | +0.06(+0.09%) |
Aug 31, 2016 | 70.32 | 70.46 | 70.07 | 70.33 | 22,914 | -0.11(-0.15%) |
Aug 30, 2016 | 70.90 | 70.90 | 70.36 | 70.44 | 15,225 | -0.46(-0.65%) |
Aug 29, 2016 | 70.73 | 70.93 | 70.73 | 70.90 | 23,687 | +0.18(+0.25%) |
Aug 26, 2016 | 71.19 | 71.19 | 70.44 | 70.72 | 12,448 | -0.06(-0.09%) |
Aug 25, 2016 | 71.43 | 71.46 | 70.77 | 70.78 | 16,449 | -1.01(-1.41%) |
Aug 24, 2016 | 72.14 | 72.17 | 71.72 | 71.80 | 7,852 | -0.29(-0.41%) |
Aug 23, 2016 | 72.28 | 72.35 | 72.09 | 72.09 | 11,622 | +0.11(+0.15%) |
Aug 22, 2016 | 71.99 | 72.03 | 71.80 | 71.98 | 3,330 | +0.03(+0.04%) |
Aug 19, 2016 | 71.98 | 71.99 | 71.75 | 71.96 | 11,930 | +0.06(+0.09%) |
Aug 18, 2016 | 71.90 | 71.97 | 71.78 | 71.90 | 14,419 | +0.13(+0.19%) |
Aug 17, 2016 | 71.54 | 71.76 | 71.20 | 71.76 | 18,041 | -0.35(-0.48%) |
Aug 16, 2016 | 72.47 | 72.52 | 72.11 | 72.11 | 7,760 | -0.65(-0.89%) |
Aug 15, 2016 | 72.83 | 72.98 | 72.76 | 72.76 | 12,075 | +0.08(+0.11%) |
Aug 12, 2016 | 72.16 | 72.71 | 72.15 | 72.68 | 27,113 | +0.44(+0.60%) |
Aug 11, 2016 | 72.31 | 72.69 | 71.95 | 72.24 | 63,771 | +0.62(+0.87%) |
Aug 10, 2016 | 71.69 | 71.74 | 71.56 | 71.62 | 13,680 | +0.31(+0.44%) |
Aug 09, 2016 | 71.47 | 71.65 | 71.25 | 71.31 | 64,210 | -0.28(-0.39%) |
Aug 08, 2016 | 71.83 | 71.83 | 71.48 | 71.58 | 16,809 | -0.05(-0.07%) |
Aug 05, 2016 | 71.37 | 71.78 | 71.37 | 71.64 | 12,049 | +0.52(+0.73%) |
Aug 04, 2016 | 71.10 | 71.37 | 71.01 | 71.12 | 11,155 | -0.05(-0.08%) |
Aug 03, 2016 | 70.80 | 71.19 | 70.77 | 71.17 | 8,442 | +0.06(+0.09%) |
Aug 02, 2016 | 71.58 | 71.68 | 71.01 | 71.11 | 15,391 | -0.54(-0.76%) |
Aug 01, 2016 | 71.46 | 71.77 | 71.34 | 71.66 | 5,965 | +0.15(+0.21%) |
Jul 29, 2016 | 71.57 | 71.58 | 71.20 | 71.50 | 29,219 | +0.19(+0.26%) |
Jul 28, 2016 | 71.20 | 71.40 | 70.85 | 71.32 | 31,621 | +0.10(+0.14%) |
Jul 27, 2016 | 71.86 | 71.86 | 71.13 | 71.22 | 26,598 | -0.55(-0.77%) |
Jul 26, 2016 | 71.55 | 71.97 | 71.55 | 71.77 | 6,234 | +0.23(+0.32%) |
Jul 25, 2016 | 71.37 | 71.54 | 71.29 | 71.54 | 2,896 | +0.12(+0.16%) |
Jul 22, 2016 | 71.32 | 71.42 | 71.16 | 71.42 | 12,140 | +0.28(+0.39%) |
Jul 21, 2016 | 71.54 | 71.54 | 71.09 | 71.15 | 8,911 | -0.47(-0.66%) |
Jul 20, 2016 | 71.45 | 71.62 | 71.42 | 71.62 | 15,923 | +0.35(+0.49%) |
Jul 19, 2016 | 71.04 | 71.41 | 71.03 | 71.27 | 19,351 | +0.05(+0.07%) |
Jul 18, 2016 | 70.82 | 71.35 | 70.82 | 71.22 | 45,388 | +0.46(+0.65%) |
Jul 15, 2016 | 71.33 | 71.33 | 70.70 | 70.76 | 7,241 | -0.43(-0.60%) |
Jul 14, 2016 | 71.33 | 71.42 | 71.11 | 71.18 | 25,947 | +0.18(+0.25%) |
Jul 13, 2016 | 71.13 | 71.13 | 70.91 | 71.01 | 31,583 | -0.12(-0.16%) |
Jul 12, 2016 | 71.31 | 71.50 | 71.01 | 71.12 | 33,756 | -0.05(-0.08%) |
Jul 11, 2016 | 70.82 | 71.30 | 70.82 | 71.17 | 29,383 | +0.46(+0.65%) |
Jul 08, 2016 | 70.01 | 70.72 | 70.01 | 70.71 | 139,441 | +1.09(+1.56%) |
Jul 07, 2016 | 69.69 | 69.84 | 69.43 | 69.63 | 40,718 | -0.06(-0.09%) |
Jul 06, 2016 | 68.91 | 69.73 | 68.91 | 69.69 | 11,101 | +0.64(+0.93%) |
Jul 05, 2016 | 68.93 | 69.15 | 68.71 | 69.05 | 18,722 | -0.12(-0.18%) |