Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.02 | 82.02 | 80.76 | 81.12 | 247,638 | -0.63(-0.77%) |
Jul 28, 2017 | 81.90 | 82.19 | 81.28 | 81.76 | 190,309 | -0.35(-0.42%) |
Jul 27, 2017 | 82.58 | 82.88 | 81.51 | 82.10 | 271,919 | -0.19(-0.23%) |
Jul 26, 2017 | 82.19 | 82.52 | 81.48 | 82.29 | 245,276 | +0.33(+0.40%) |
Jul 25, 2017 | 80.21 | 82.01 | 79.83 | 81.97 | 360,512 | +1.74(+2.17%) |
Jul 24, 2017 | 79.91 | 80.38 | 79.72 | 80.22 | 297,954 | +0.31(+0.38%) |
Jul 21, 2017 | 81.09 | 81.44 | 79.86 | 79.91 | 313,547 | -0.81(-1.00%) |
Jul 20, 2017 | 81.54 | 80.49 | 80.72 | 453,404 | -0.08(-0.09%) | |
Jul 19, 2017 | 81.22 | 81.30 | 80.37 | 80.80 | 364,142 | -0.07(-0.08%) |
Jul 18, 2017 | 80.96 | 81.41 | 80.69 | 80.86 | 173,552 | -0.30(-0.37%) |
Jul 17, 2017 | 80.79 | 81.59 | 80.47 | 81.16 | 231,072 | +0.37(+0.46%) |
Jul 14, 2017 | 80.96 | 81.39 | 80.70 | 80.79 | 152,787 | -0.18(-0.22%) |
Jul 13, 2017 | 81.40 | 81.63 | 80.32 | 80.97 | 255,122 | -0.27(-0.33%) |
Jul 12, 2017 | 81.32 | 82.00 | 80.57 | 81.24 | 258,929 | +0.47(+0.58%) |
Jul 11, 2017 | 80.09 | 81.38 | 80.08 | 80.77 | 304,582 | +0.74(+0.92%) |
Jul 10, 2017 | 79.96 | 80.69 | 79.57 | 80.03 | 298,655 | -0.27(-0.33%) |
Jul 07, 2017 | 79.11 | 80.48 | 78.90 | 80.30 | 253,130 | +1.49(+1.89%) |
Jul 06, 2017 | 80.35 | 80.58 | 78.72 | 78.81 | 474,536 | -2.00(-2.48%) |
Jul 05, 2017 | 81.65 | 82.03 | 80.51 | 80.82 | 357,649 | -0.99(-1.21%) |
Jul 03, 2017 | 81.77 | 82.07 | 80.71 | 81.80 | 216,801 | +0.24(+0.29%) |
Jun 30, 2017 | 82.53 | 83.02 | 81.43 | 81.56 | 586,365 | -0.77(-0.93%) |
Jun 29, 2017 | 83.32 | 83.32 | 81.85 | 82.33 | 305,231 | -1.14(-1.37%) |
Jun 28, 2017 | 83.31 | 83.67 | 82.10 | 83.47 | 393,262 | +0.80(+0.96%) |
Jun 27, 2017 | 84.70 | 84.92 | 82.64 | 82.68 | 325,950 | -2.33(-2.74%) |
Jun 26, 2017 | 86.63 | 87.13 | 84.98 | 85.00 | 234,362 | -1.49(-1.72%) |
Jun 23, 2017 | 86.58 | 86.49 | 428,095 | +0.59(+0.69%) | ||
Jun 22, 2017 | 85.11 | 85.98 | 84.08 | 85.90 | 239,979 | +1.00(+1.17%) |
Jun 21, 2017 | 84.48 | 85.02 | 83.71 | 84.90 | 476,786 | +0.85(+1.02%) |
Jun 20, 2017 | 84.75 | 84.96 | 83.45 | 84.05 | 245,226 | -0.89(-1.05%) |
Jun 19, 2017 | 84.70 | 85.18 | 84.13 | 84.94 | 360,193 | +0.88(+1.05%) |
Jun 16, 2017 | 83.39 | 84.29 | 82.84 | 84.06 | 807,735 | +0.45(+0.54%) |
Jun 15, 2017 | 82.39 | 83.79 | 82.27 | 83.61 | 289,463 | +0.17(+0.21%) |
Jun 14, 2017 | 83.76 | 83.92 | 82.78 | 83.43 | 217,305 | +0.12(+0.14%) |
Jun 13, 2017 | 82.79 | 83.64 | 82.60 | 83.32 | 287,586 | +0.75(+0.91%) |
Jun 12, 2017 | 82.51 | 83.57 | 81.81 | 82.57 | 467,605 | +0.07(+0.08%) |
Jun 09, 2017 | 83.10 | 84.37 | 81.15 | 82.50 | 426,327 | -0.40(-0.49%) |
Jun 08, 2017 | 81.16 | 83.11 | 80.37 | 82.91 | 264,153 | +1.77(+2.19%) |
Jun 07, 2017 | 82.88 | 82.92 | 80.94 | 81.13 | 321,175 | -1.29(-1.57%) |
Jun 06, 2017 | 82.28 | 83.17 | 81.95 | 82.43 | 293,612 | -0.35(-0.43%) |
Jun 05, 2017 | 83.74 | 84.27 | 82.77 | 82.78 | 379,685 | -0.92(-1.10%) |
Jun 02, 2017 | 83.89 | 84.98 | 83.25 | 83.70 | 388,299 | -0.16(-0.19%) |
Jun 01, 2017 | 81.41 | 83.90 | 81.20 | 83.86 | 359,922 | +2.75(+3.39%) |
May 31, 2017 | 80.82 | 81.50 | 80.37 | 81.11 | 340,600 | +0.74(+0.92%) |
May 30, 2017 | 80.66 | 81.24 | 79.87 | 80.37 | 340,152 | -0.30(-0.37%) |
May 26, 2017 | 81.03 | 81.91 | 78.08 | 80.67 | 286,028 | -0.70(-0.86%) |
May 25, 2017 | 80.64 | 81.89 | 80.37 | 81.37 | 371,142 | +1.09(+1.36%) |
May 24, 2017 | 79.15 | 80.35 | 78.71 | 80.28 | 297,573 | +1.18(+1.49%) |
May 23, 2017 | 78.90 | 79.22 | 77.93 | 79.10 | 216,877 | +0.41(+0.52%) |
May 22, 2017 | 78.11 | 78.89 | 77.44 | 78.69 | 218,848 | +0.57(+0.72%) |
May 19, 2017 | 77.35 | 78.64 | 77.31 | 78.12 | 373,563 | +0.61(+0.79%) |
May 18, 2017 | 78.59 | 78.94 | 77.49 | 77.51 | 409,919 | -1.07(-1.37%) |
May 17, 2017 | 80.14 | 80.45 | 78.26 | 78.58 | 534,596 | -2.46(-3.03%) |
May 16, 2017 | 81.47 | 81.61 | 80.42 | 81.04 | 386,531 | -0.28(-0.34%) |
May 15, 2017 | 81.09 | 81.53 | 80.17 | 81.32 | 379,840 | +0.40(+0.50%) |
May 12, 2017 | 82.84 | 82.84 | 80.68 | 80.92 | 499,125 | -2.07(-2.50%) |
May 11, 2017 | 84.42 | 84.84 | 82.94 | 82.99 | 460,301 | -1.61(-1.91%) |
May 10, 2017 | 84.93 | 85.62 | 84.42 | 84.60 | 531,409 | -0.33(-0.39%) |
May 09, 2017 | 83.03 | 86.31 | 82.48 | 84.93 | 1,630,545 | -1.21(-1.41%) |
May 08, 2017 | 86.47 | 86.86 | 85.35 | 86.15 | 570,749 | -0.32(-0.38%) |
May 05, 2017 | 87.30 | 87.30 | 85.48 | 86.47 | 403,289 | -0.53(-0.61%) |
May 04, 2017 | 86.20 | 87.01 | 86.00 | 87.01 | 389,912 | +0.72(+0.83%) |
May 03, 2017 | 86.87 | 86.91 | 85.33 | 86.29 | 261,948 | -0.68(-0.78%) |
May 02, 2017 | 86.77 | 87.15 | 86.12 | 86.97 | 247,702 | +0.29(+0.33%) |
May 01, 2017 | 86.45 | 86.87 | 85.92 | 86.68 | 472,631 | +0.56(+0.65%) |
Apr 28, 2017 | 86.08 | 86.44 | 85.52 | 86.12 | 349,729 | +0.29(+0.33%) |
Apr 27, 2017 | 84.37 | 86.31 | 84.37 | 85.83 | 438,795 | +1.87(+2.23%) |
Apr 26, 2017 | 82.96 | 84.04 | 80.80 | 83.96 | 355,956 | +1.07(+1.29%) |
Apr 25, 2017 | 82.07 | 83.95 | 81.18 | 82.89 | 435,463 | +1.15(+1.40%) |
Apr 24, 2017 | 81.96 | 82.07 | 81.30 | 81.75 | 286,504 | +0.94(+1.16%) |
Apr 21, 2017 | 81.17 | 81.68 | 80.64 | 80.81 | 400,919 | -0.61(-0.75%) |
Apr 20, 2017 | 80.61 | 81.72 | 80.19 | 81.42 | 430,173 | +1.18(+1.47%) |
Apr 19, 2017 | 79.84 | 80.36 | 79.61 | 80.24 | 286,341 | +0.68(+0.85%) |
Apr 18, 2017 | 79.15 | 79.63 | 78.52 | 79.56 | 210,765 | +0.16(+0.20%) |
Apr 17, 2017 | 77.81 | 79.42 | 77.63 | 79.40 | 279,804 | +1.57(+2.02%) |
Apr 13, 2017 | 77.90 | 78.83 | 77.30 | 77.83 | 260,774 | +0.02(+0.02%) |
Apr 12, 2017 | 78.20 | 78.53 | 77.30 | 77.81 | 335,791 | -0.79(-1.01%) |
Apr 11, 2017 | 77.81 | 78.61 | 77.73 | 78.60 | 235,808 | +0.76(+0.98%) |
Apr 10, 2017 | 77.63 | 78.66 | 77.62 | 77.83 | 259,498 | -0.05(-0.06%) |
Apr 07, 2017 | 77.40 | 78.25 | 77.22 | 77.88 | 357,128 | +0.38(+0.49%) |
Apr 06, 2017 | 78.01 | 78.12 | 76.96 | 77.50 | 378,485 | -0.24(-0.31%) |
Apr 05, 2017 | 79.07 | 79.46 | 77.60 | 77.74 | 361,796 | -1.08(-1.37%) |
Apr 04, 2017 | 78.97 | 79.46 | 78.17 | 78.82 | 482,419 | -0.39(-0.49%) |
Apr 03, 2017 | 80.51 | 80.51 | 78.18 | 79.21 | 464,315 | -0.87(-1.08%) |
Mar 31, 2017 | 80.95 | 81.00 | 79.51 | 80.08 | 665,854 | -0.73(-0.91%) |
Mar 30, 2017 | 81.22 | 81.60 | 80.17 | 80.81 | 285,648 | -0.37(-0.46%) |
Mar 29, 2017 | 80.56 | 81.46 | 79.42 | 81.18 | 248,377 | +0.49(+0.60%) |
Mar 28, 2017 | 80.07 | 80.94 | 79.14 | 80.70 | 323,297 | +0.54(+0.68%) |
Mar 27, 2017 | 79.03 | 80.57 | 78.44 | 80.15 | 222,381 | +0.23(+0.29%) |
Mar 24, 2017 | 79.90 | 80.69 | 79.63 | 79.92 | 307,235 | +0.33(+0.42%) |
Mar 23, 2017 | 79.16 | 80.20 | 78.82 | 79.59 | 151,056 | +0.37(+0.47%) |
Mar 22, 2017 | 79.48 | 79.84 | 78.35 | 79.22 | 209,414 | -0.18(-0.23%) |
Mar 21, 2017 | 81.83 | 81.95 | 79.39 | 79.40 | 248,340 | -1.99(-2.45%) |
Mar 20, 2017 | 81.96 | 82.20 | 81.23 | 81.39 | 190,731 | -0.57(-0.70%) |
Mar 17, 2017 | 82.02 | 82.31 | 81.28 | 81.97 | 552,490 | -0.28(-0.34%) |
Mar 16, 2017 | 82.62 | 82.90 | 81.86 | 82.24 | 277,120 | -0.09(-0.10%) |
Mar 15, 2017 | 81.57 | 82.55 | 80.78 | 82.33 | 422,129 | +1.15(+1.41%) |
Mar 14, 2017 | 81.24 | 81.44 | 80.22 | 81.18 | 272,042 | -0.16(-0.20%) |
Mar 13, 2017 | 80.81 | 82.51 | 80.68 | 81.35 | 581,213 | +0.39(+0.48%) |
Mar 10, 2017 | 80.06 | 81.37 | 79.80 | 80.96 | 794,362 | +1.29(+1.62%) |
Mar 09, 2017 | 79.22 | 79.90 | 79.07 | 79.67 | 344,340 | +0.59(+0.75%) |
Mar 08, 2017 | 78.99 | 79.79 | 78.58 | 79.08 | 424,250 | +0.61(+0.78%) |
Mar 07, 2017 | 78.02 | 78.85 | 78.02 | 78.46 | 431,292 | -0.11(-0.15%) |
Mar 06, 2017 | 78.44 | 79.12 | 78.04 | 78.58 | 296,375 | +0.01(+0.01%) |
Mar 03, 2017 | 77.88 | 78.85 | 77.69 | 78.57 | 276,239 | +0.86(+1.11%) |
Mar 02, 2017 | 79.09 | 79.21 | 77.62 | 77.71 | 423,639 | -1.37(-1.74%) |
Mar 01, 2017 | 78.65 | 79.75 | 78.33 | 79.08 | 716,164 | +1.38(+1.78%) |
Feb 28, 2017 | 79.08 | 79.83 | 77.65 | 77.70 | 537,216 | -1.65(-2.08%) |
Feb 27, 2017 | 78.92 | 79.52 | 78.41 | 79.35 | 366,167 | +0.37(+0.47%) |
Feb 24, 2017 | 77.61 | 79.01 | 77.43 | 78.98 | 242,172 | +1.20(+1.55%) |
Feb 23, 2017 | 78.75 | 79.09 | 76.96 | 77.78 | 303,175 | -0.68(-0.86%) |
Feb 22, 2017 | 78.19 | 78.72 | 77.83 | 78.45 | 286,504 | +0.22(+0.28%) |
Feb 21, 2017 | 78.75 | 78.97 | 77.56 | 78.24 | 399,331 | -0.31(-0.40%) |
Feb 17, 2017 | 78.55 | 78.55 | 78.55 | 0 | -1.54(-1.92%) | |
Feb 16, 2017 | 79.43 | 80.10 | 79.17 | 80.09 | 538,477 | +0.59(+0.74%) |
Feb 15, 2017 | 79.07 | 79.62 | 78.53 | 79.50 | 421,358 | +0.15(+0.19%) |
Feb 14, 2017 | 79.91 | 80.48 | 78.59 | 79.35 | 526,359 | -0.70(-0.88%) |
Feb 13, 2017 | 82.39 | 82.39 | 79.70 | 80.05 | 568,586 | -2.20(-2.67%) |
Feb 10, 2017 | 85.74 | 86.35 | 82.07 | 82.25 | 776,989 | +0.93(+1.15%) |
Feb 09, 2017 | 79.87 | 81.51 | 79.78 | 81.32 | 673,026 | +1.51(+1.89%) |
Feb 08, 2017 | 80.41 | 80.41 | 79.41 | 79.81 | 312,146 | -0.93(-1.15%) |
Feb 07, 2017 | 80.18 | 81.22 | 80.18 | 80.74 | 273,649 | +0.53(+0.66%) |
Feb 06, 2017 | 80.50 | 80.65 | 79.85 | 80.21 | 184,771 | -0.18(-0.22%) |
Feb 03, 2017 | 79.72 | 81.16 | 79.72 | 80.39 | 225,152 | +1.09(+1.38%) |
Feb 02, 2017 | 78.97 | 79.52 | 78.10 | 79.29 | 346,222 | +0.08(+0.10%) |
Feb 01, 2017 | 80.32 | 80.37 | 78.94 | 79.21 | 365,145 | -0.42(-0.53%) |
Jan 31, 2017 | 79.11 | 79.95 | 78.73 | 79.64 | 236,709 | +0.13(+0.17%) |
Jan 30, 2017 | 80.15 | 80.66 | 78.04 | 79.50 | 342,491 | -0.85(-1.05%) |
Jan 27, 2017 | 80.07 | 80.51 | 79.40 | 80.35 | 199,634 | +0.51(+0.64%) |
Jan 26, 2017 | 80.21 | 80.86 | 79.51 | 79.83 | 439,200 | -0.49(-0.62%) |
Jan 25, 2017 | 81.35 | 82.04 | 79.48 | 80.33 | 524,830 | -1.85(-2.25%) |
Jan 24, 2017 | 80.58 | 82.81 | 80.57 | 82.18 | 582,699 | +1.42(+1.75%) |
Jan 23, 2017 | 82.05 | 82.24 | 80.39 | 80.77 | 311,127 | -1.28(-1.56%) |
Jan 20, 2017 | 81.28 | 82.23 | 81.28 | 82.05 | 553,493 | +1.06(+1.31%) |
Jan 19, 2017 | 82.50 | 82.61 | 80.62 | 80.98 | 429,811 | -1.64(-1.99%) |
Jan 18, 2017 | 81.86 | 82.80 | 81.36 | 82.63 | 433,209 | +1.00(+1.22%) |
Jan 17, 2017 | 82.12 | 82.18 | 80.88 | 81.63 | 518,730 | -0.45(-0.54%) |
Jan 13, 2017 | 82.08 | 82.08 | 82.08 | 0 | +1.73(+2.15%) | |
Jan 12, 2017 | 80.41 | 80.41 | 78.51 | 80.35 | 336,096 | +0.14(+0.18%) |
Jan 11, 2017 | 80.20 | 80.35 | 79.43 | 80.21 | 460,000 | -0.24(-0.30%) |
Jan 10, 2017 | 80.14 | 80.91 | 79.82 | 80.44 | 318,425 | +0.60(+0.75%) |
Jan 09, 2017 | 79.82 | 80.47 | 79.10 | 79.84 | 488,721 | +0.57(+0.72%) |
Jan 06, 2017 | 79.82 | 80.67 | 78.31 | 79.27 | 423,862 | -0.38(-0.48%) |
Jan 05, 2017 | 79.55 | 79.88 | 78.12 | 79.65 | 531,892 | -0.06(-0.07%) |
Jan 04, 2017 | 78.57 | 80.00 | 78.33 | 79.71 | 378,232 | +1.35(+1.72%) |
Jan 03, 2017 | 78.44 | 78.79 | 77.72 | 78.36 | 323,708 | +0.64(+0.82%) |
Dec 30, 2016 | 77.73 | 77.73 | 77.73 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 78.07 | 78.93 | 77.50 | 77.69 | 327,468 | -0.36(-0.46%) |
Dec 28, 2016 | 78.71 | 78.71 | 77.83 | 78.05 | 192,627 | -0.44(-0.56%) |
Dec 27, 2016 | 77.36 | 78.83 | 76.23 | 78.49 | 225,389 | +1.22(+1.57%) |
Dec 23, 2016 | 77.27 | 77.27 | 77.27 | 0 | +0.82(+1.07%) | |
Dec 22, 2016 | 78.55 | 78.55 | 76.36 | 76.45 | 561,413 | -1.79(-2.28%) |
Dec 21, 2016 | 78.99 | 79.16 | 77.95 | 78.24 | 408,381 | -1.07(-1.35%) |
Dec 20, 2016 | 78.11 | 79.34 | 77.61 | 79.31 | 353,872 | +1.28(+1.64%) |
Dec 19, 2016 | 76.94 | 78.30 | 76.65 | 78.03 | 302,786 | +1.47(+1.92%) |
Dec 16, 2016 | 77.82 | 78.12 | 76.45 | 76.56 | 941,093 | -0.92(-1.19%) |
Dec 15, 2016 | 76.17 | 77.90 | 76.17 | 77.48 | 386,775 | +0.73(+0.95%) |
Dec 14, 2016 | 76.31 | 77.26 | 74.94 | 76.75 | 425,246 | +0.24(+0.31%) |
Dec 13, 2016 | 75.80 | 77.35 | 75.65 | 76.51 | 376,369 | +0.91(+1.21%) |
Dec 12, 2016 | 77.24 | 77.24 | 75.00 | 75.60 | 522,419 | -1.27(-1.66%) |
Dec 09, 2016 | 77.03 | 77.93 | 76.54 | 76.87 | 355,254 | +0.30(+0.40%) |
Dec 08, 2016 | 74.63 | 76.65 | 73.98 | 76.57 | 550,503 | +2.12(+2.85%) |
Dec 07, 2016 | 75.14 | 75.83 | 73.79 | 74.45 | 622,462 | -0.57(-0.76%) |
Dec 06, 2016 | 73.62 | 75.06 | 72.69 | 75.02 | 431,531 | +2.32(+3.19%) |
Dec 05, 2016 | 71.11 | 73.39 | 71.11 | 72.70 | 463,897 | +1.60(+2.25%) |
Dec 02, 2016 | 70.04 | 71.21 | 69.28 | 71.10 | 300,830 | +0.79(+1.12%) |
Dec 01, 2016 | 69.94 | 70.71 | 69.02 | 70.31 | 514,465 | +0.47(+0.67%) |
Nov 30, 2016 | 72.84 | 73.91 | 69.12 | 69.85 | 593,420 | -2.88(-3.96%) |
Nov 29, 2016 | 72.50 | 73.30 | 72.24 | 72.73 | 218,982 | +0.29(+0.41%) |
Nov 28, 2016 | 72.39 | 72.96 | 72.01 | 72.43 | 317,272 | -0.26(-0.35%) |
Nov 25, 2016 | 72.17 | 72.75 | 72.02 | 72.69 | 80,852 | +0.67(+0.94%) |
Nov 23, 2016 | 72.01 | 72.01 | 72.01 | 0 | +0.35(+0.49%) | |
Nov 22, 2016 | 71.25 | 71.82 | 66.65 | 71.66 | 286,416 | +0.77(+1.09%) |
Nov 21, 2016 | 71.10 | 71.25 | 69.63 | 70.89 | 277,284 | +0.13(+0.19%) |
Nov 18, 2016 | 71.07 | 71.10 | 70.46 | 70.76 | 254,497 | -0.11(-0.16%) |
Nov 17, 2016 | 70.83 | 71.05 | 70.01 | 70.87 | 274,802 | +0.49(+0.70%) |
Nov 16, 2016 | 69.74 | 70.44 | 69.15 | 70.38 | 553,590 | +0.66(+0.95%) |
Nov 15, 2016 | 69.92 | 70.31 | 68.89 | 69.72 | 499,611 | +0.52(+0.75%) |
Nov 14, 2016 | 69.07 | 69.68 | 68.23 | 69.20 | 589,052 | +0.60(+0.87%) |
Nov 11, 2016 | 66.16 | 68.69 | 65.82 | 68.60 | 509,730 | +2.40(+3.63%) |
Nov 10, 2016 | 67.75 | 68.40 | 66.10 | 66.20 | 610,467 | -1.11(-1.64%) |
Nov 09, 2016 | 64.82 | 67.44 | 64.29 | 67.31 | 373,112 | +1.79(+2.73%) |
Nov 08, 2016 | 65.40 | 65.96 | 64.84 | 65.52 | 247,646 | +0.01(+0.01%) |
Nov 07, 2016 | 65.65 | 65.84 | 65.14 | 65.51 | 354,890 | +1.30(+2.03%) |
Nov 04, 2016 | 64.50 | 64.93 | 64.11 | 64.21 | 365,482 | +0.03(+0.04%) |
Nov 03, 2016 | 63.76 | 64.43 | 62.96 | 64.18 | 527,482 | +0.31(+0.49%) |
Nov 02, 2016 | 67.80 | 67.80 | 63.55 | 63.87 | 718,225 | -2.82(-4.23%) |
Nov 01, 2016 | 67.32 | 67.41 | 65.94 | 66.68 | 601,213 | -0.60(-0.89%) |
Oct 31, 2016 | 67.36 | 67.86 | 66.73 | 67.28 | 551,691 | +0.24(+0.35%) |
Oct 28, 2016 | 66.13 | 67.45 | 65.97 | 67.04 | 376,517 | +0.89(+1.34%) |
Oct 27, 2016 | 67.81 | 67.90 | 65.24 | 66.16 | 665,359 | -1.22(-1.81%) |
Oct 26, 2016 | 66.66 | 68.04 | 66.45 | 67.38 | 658,526 | +0.61(+0.92%) |
Oct 25, 2016 | 66.48 | 66.79 | 65.60 | 66.76 | 720,469 | +0.16(+0.24%) |
Oct 24, 2016 | 64.68 | 66.74 | 64.38 | 66.60 | 965,608 | +2.83(+4.43%) |
Oct 21, 2016 | 62.65 | 63.80 | 61.22 | 63.77 | 1,043,766 | +4.49(+7.58%) |
Oct 20, 2016 | 60.91 | 60.91 | 59.24 | 59.28 | 337,318 | -1.64(-2.69%) |
Oct 19, 2016 | 61.04 | 61.50 | 60.90 | 60.92 | 274,615 | -0.19(-0.31%) |
Oct 18, 2016 | 61.61 | 61.95 | 60.94 | 61.11 | 502,499 | +0.11(+0.19%) |
Oct 17, 2016 | 59.69 | 61.09 | 59.60 | 60.99 | 364,509 | +1.34(+2.25%) |
Oct 14, 2016 | 59.71 | 60.18 | 59.15 | 59.65 | 298,455 | -0.01(-0.02%) |
Oct 13, 2016 | 60.69 | 60.69 | 59.54 | 59.66 | 243,040 | -1.56(-2.55%) |
Oct 12, 2016 | 60.88 | 61.26 | 60.57 | 61.22 | 257,151 | +0.57(+0.94%) |
Oct 11, 2016 | 61.97 | 61.97 | 60.28 | 60.65 | 204,433 | -1.38(-2.23%) |
Oct 10, 2016 | 61.29 | 62.28 | 61.29 | 62.03 | 234,484 | +0.82(+1.34%) |
Oct 07, 2016 | 62.23 | 62.36 | 60.89 | 61.21 | 247,472 | -1.25(-2.00%) |
Oct 06, 2016 | 62.42 | 62.75 | 61.79 | 62.46 | 494,952 | +0.18(+0.29%) |
Oct 05, 2016 | 61.98 | 62.75 | 61.60 | 62.28 | 280,288 | +0.52(+0.84%) |
Oct 04, 2016 | 62.32 | 62.53 | 61.70 | 61.76 | 230,254 | -0.29(-0.47%) |
Oct 03, 2016 | 62.56 | 63.04 | 61.97 | 62.05 | 276,921 | -0.94(-1.49%) |
Sep 30, 2016 | 62.79 | 63.31 | 62.12 | 62.99 | 222,113 | +0.58(+0.92%) |
Sep 29, 2016 | 63.45 | 63.74 | 62.37 | 62.41 | 255,776 | -1.38(-2.16%) |
Sep 28, 2016 | 63.38 | 63.80 | 62.87 | 63.79 | 161,977 | +0.62(+0.99%) |
Sep 27, 2016 | 62.38 | 63.38 | 62.16 | 63.17 | 277,805 | +0.77(+1.23%) |
Sep 26, 2016 | 62.75 | 62.94 | 62.05 | 62.40 | 227,178 | -0.57(-0.90%) |
Sep 23, 2016 | 63.61 | 64.16 | 62.84 | 62.97 | 250,057 | -0.96(-1.51%) |
Sep 22, 2016 | 63.27 | 64.07 | 63.27 | 63.93 | 289,613 | +0.88(+1.39%) |
Sep 21, 2016 | 63.09 | 63.33 | 62.24 | 63.05 | 260,966 | +0.26(+0.42%) |
Sep 20, 2016 | 63.65 | 64.29 | 62.77 | 62.79 | 202,661 | -0.71(-1.12%) |
Sep 19, 2016 | 64.49 | 64.83 | 63.27 | 63.50 | 223,904 | -0.91(-1.41%) |
Sep 16, 2016 | 64.68 | 64.85 | 63.98 | 64.41 | 648,269 | -0.18(-0.28%) |
Sep 15, 2016 | 64.59 | 64.86 | 64.04 | 64.59 | 334,546 | +0.17(+0.26%) |
Sep 14, 2016 | 64.16 | 65.10 | 64.15 | 64.42 | 313,991 | +0.53(+0.83%) |
Sep 13, 2016 | 64.60 | 65.10 | 63.60 | 63.89 | 323,058 | -1.60(-2.44%) |
Sep 12, 2016 | 64.00 | 65.49 | 63.18 | 65.48 | 282,636 | +1.15(+1.79%) |
Sep 09, 2016 | 65.60 | 65.81 | 64.33 | 64.33 | 463,163 | -1.85(-2.80%) |
Sep 08, 2016 | 66.08 | 66.51 | 65.71 | 66.18 | 307,617 | +0.09(+0.13%) |
Sep 07, 2016 | 65.46 | 66.12 | 65.39 | 66.10 | 385,291 | +0.67(+1.03%) |
Sep 06, 2016 | 65.25 | 65.74 | 64.83 | 65.43 | 375,271 | +0.20(+0.30%) |
Sep 02, 2016 | 65.12 | 65.23 | 65.23 | 65.23 | 330,684 | -0.03(-0.04%) |
Sep 01, 2016 | 64.52 | 65.26 | 63.73 | 65.26 | 496,822 | +0.79(+1.23%) |
Aug 31, 2016 | 65.56 | 66.01 | 63.98 | 64.46 | 684,972 | +0.06(+0.09%) |
Aug 30, 2016 | 64.14 | 64.54 | 63.84 | 64.41 | 207,579 | +0.29(+0.46%) |
Aug 29, 2016 | 64.17 | 64.59 | 63.95 | 64.11 | 228,386 | +0.15(+0.24%) |
Aug 26, 2016 | 63.52 | 64.22 | 63.50 | 63.96 | 216,084 | +0.59(+0.93%) |
Aug 25, 2016 | 62.83 | 63.53 | 62.83 | 63.38 | 304,516 | +0.30(+0.48%) |
Aug 24, 2016 | 62.65 | 63.16 | 62.42 | 63.07 | 232,763 | +0.26(+0.41%) |
Aug 23, 2016 | 62.73 | 63.26 | 62.52 | 62.82 | 325,811 | +0.47(+0.76%) |
Aug 22, 2016 | 62.43 | 62.86 | 61.84 | 62.34 | 222,494 | +0.06(+0.09%) |
Aug 19, 2016 | 61.82 | 62.79 | 61.73 | 62.29 | 246,194 | +0.27(+0.44%) |
Aug 18, 2016 | 61.85 | 62.51 | 61.47 | 62.01 | 261,240 | +0.27(+0.44%) |
Aug 17, 2016 | 63.48 | 63.98 | 61.71 | 61.74 | 405,405 | -1.93(-3.03%) |
Aug 16, 2016 | 64.15 | 64.42 | 63.56 | 63.67 | 364,787 | -0.75(-1.16%) |
Aug 15, 2016 | 64.07 | 64.81 | 64.07 | 64.42 | 162,645 | +0.35(+0.55%) |
Aug 12, 2016 | 64.54 | 65.09 | 64.03 | 64.06 | 250,093 | -0.74(-1.15%) |
Aug 11, 2016 | 65.07 | 65.07 | 63.56 | 64.80 | 580,094 | +0.13(+0.20%) |
Aug 10, 2016 | 65.11 | 65.12 | 64.41 | 64.67 | 370,092 | -0.22(-0.33%) |
Aug 09, 2016 | 64.95 | 65.18 | 64.63 | 64.89 | 262,031 | -0.06(-0.09%) |
Aug 08, 2016 | 65.76 | 65.82 | 64.84 | 64.95 | 386,724 | -0.64(-0.98%) |
Aug 05, 2016 | 65.28 | 65.86 | 64.77 | 65.58 | 502,070 | +0.46(+0.71%) |
Aug 04, 2016 | 65.76 | 66.71 | 63.69 | 65.12 | 1,323,669 | +1.48(+2.32%) |
Aug 03, 2016 | 63.81 | 64.87 | 63.09 | 63.65 | 679,895 | +0.05(+0.07%) |
Aug 02, 2016 | 63.82 | 64.37 | 62.46 | 63.60 | 625,124 | -0.26(-0.41%) |