Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.55 | 86.24 | 85.14 | 86.12 | 3,410,287 | +0.69(+0.80%) |
Sep 28, 2017 | 84.13 | 85.90 | 83.77 | 85.43 | 4,907,294 | +1.40(+1.67%) |
Sep 27, 2017 | 84.35 | 84.03 | 2,883,764 | +1.21(+1.47%) | ||
Sep 26, 2017 | 83.91 | 84.10 | 82.54 | 82.82 | 3,274,039 | -0.99(-1.19%) |
Sep 25, 2017 | 83.34 | 84.48 | 82.91 | 83.81 | 5,401,487 | +0.34(+0.41%) |
Sep 22, 2017 | 83.66 | 83.74 | 83.12 | 83.47 | 2,793,290 | -0.68(-0.80%) |
Sep 21, 2017 | 84.79 | 85.24 | 84.05 | 84.15 | 3,096,822 | -0.58(-0.68%) |
Sep 20, 2017 | 83.59 | 84.79 | 83.49 | 84.73 | 4,108,160 | +1.47(+1.77%) |
Sep 19, 2017 | 83.87 | 83.87 | 82.87 | 83.26 | 2,274,767 | -0.34(-0.40%) |
Sep 18, 2017 | 83.43 | 84.26 | 83.25 | 83.59 | 2,999,803 | +0.37(+0.44%) |
Sep 15, 2017 | 82.89 | 83.47 | 82.37 | 83.23 | 2,613,181 | +0.50(+0.61%) |
Sep 14, 2017 | 82.91 | 83.44 | 82.24 | 82.72 | 3,000,936 | -0.34(-0.41%) |
Sep 13, 2017 | 83.03 | 83.50 | 82.81 | 83.06 | 1,436,478 | +0.01(+0.01%) |
Sep 12, 2017 | 83.21 | 83.43 | 82.38 | 83.05 | 2,748,904 | -0.36(-0.43%) |
Sep 11, 2017 | 84.09 | 84.09 | 82.78 | 83.41 | 2,491,408 | +0.06(+0.07%) |
Sep 08, 2017 | 83.76 | 84.17 | 83.16 | 83.35 | 2,474,650 | -0.53(-0.63%) |
Sep 07, 2017 | 83.83 | 84.08 | 82.88 | 83.87 | 2,477,536 | +0.13(+0.15%) |
Sep 06, 2017 | 84.07 | 84.30 | 82.80 | 83.75 | 3,653,595 | +0.24(+0.29%) |
Sep 05, 2017 | 84.20 | 84.27 | 82.31 | 83.51 | 3,416,995 | -0.64(-0.76%) |
Sep 01, 2017 | 83.61 | 84.42 | 82.84 | 84.14 | 4,969,374 | +0.79(+0.94%) |
Aug 31, 2017 | 81.51 | 83.74 | 81.35 | 83.36 | 7,178,721 | +2.26(+2.78%) |
Aug 30, 2017 | 80.28 | 81.64 | 79.99 | 81.10 | 3,637,825 | +0.96(+1.20%) |
Aug 29, 2017 | 78.82 | 80.56 | 78.64 | 80.14 | 3,053,049 | +0.36(+0.45%) |
Aug 28, 2017 | 78.65 | 79.85 | 78.57 | 79.78 | 5,851,217 | +2.41(+3.11%) |
Aug 25, 2017 | 78.50 | 78.53 | 77.13 | 77.37 | 2,413,182 | -0.74(-0.94%) |
Aug 24, 2017 | 76.81 | 78.31 | 76.40 | 78.11 | 5,530,730 | +1.57(+2.05%) |
Aug 23, 2017 | 76.25 | 77.27 | 76.01 | 76.54 | 2,161,306 | -0.20(-0.26%) |
Aug 22, 2017 | 75.27 | 76.88 | 75.26 | 76.74 | 2,606,167 | +1.79(+2.39%) |
Aug 21, 2017 | 74.49 | 75.09 | 74.02 | 74.95 | 2,197,852 | +0.42(+0.56%) |
Aug 18, 2017 | 74.37 | 75.15 | 73.95 | 74.53 | 4,798,603 | -0.08(-0.11%) |
Aug 17, 2017 | 75.87 | 76.53 | 74.53 | 74.61 | 4,801,828 | -1.45(-1.91%) |
Aug 16, 2017 | 76.25 | 76.82 | 75.89 | 76.06 | 2,442,459 | +0.02(+0.03%) |
Aug 15, 2017 | 76.32 | 76.47 | 75.65 | 76.04 | 2,254,317 | +0.03(+0.04%) |
Aug 14, 2017 | 75.75 | 76.42 | 75.61 | 76.01 | 2,946,735 | +0.67(+0.88%) |
Aug 11, 2017 | 74.12 | 75.39 | 73.93 | 75.34 | 5,447,923 | +1.29(+1.75%) |
Aug 10, 2017 | 76.28 | 76.37 | 73.83 | 74.05 | 5,879,472 | -2.77(-3.61%) |
Aug 09, 2017 | 76.65 | 77.79 | 76.55 | 76.82 | 2,707,604 | -0.41(-0.53%) |
Aug 08, 2017 | 78.11 | 78.61 | 76.92 | 77.23 | 2,199,904 | -0.88(-1.12%) |
Aug 07, 2017 | 77.81 | 78.16 | 77.23 | 78.11 | 3,661,527 | +0.32(+0.41%) |
Aug 04, 2017 | 76.72 | 77.82 | 76.40 | 77.79 | 2,724,872 | +1.39(+1.82%) |
Aug 03, 2017 | 76.75 | 76.94 | 75.87 | 76.40 | 2,954,500 | -0.35(-0.45%) |
Aug 02, 2017 | 76.68 | 77.23 | 75.27 | 76.75 | 4,496,886 | +0.09(+0.12%) |
Aug 01, 2017 | 77.94 | 78.24 | 75.97 | 76.66 | 5,358,582 | -1.07(-1.38%) |
Jul 31, 2017 | 79.19 | 79.36 | 77.64 | 77.73 | 2,621,651 | -1.56(-1.97%) |
Jul 28, 2017 | 77.83 | 79.49 | 77.71 | 79.29 | 2,554,506 | +0.99(+1.27%) |
Jul 27, 2017 | 80.94 | 80.95 | 77.63 | 78.30 | 5,394,140 | -2.04(-2.54%) |
Jul 26, 2017 | 80.31 | 80.90 | 80.10 | 80.33 | 3,030,948 | +0.18(+0.22%) |
Jul 25, 2017 | 81.88 | 81.92 | 79.70 | 80.16 | 6,407,318 | -1.13(-1.39%) |
Jul 24, 2017 | 80.31 | 81.33 | 79.83 | 81.29 | 3,337,693 | +0.97(+1.21%) |
Jul 21, 2017 | 79.66 | 80.62 | 79.55 | 80.31 | 3,248,510 | +0.63(+0.79%) |
Jul 20, 2017 | 79.01 | 80.42 | 78.86 | 79.69 | 7,088,841 | +1.02(+1.30%) |
Jul 19, 2017 | 78.85 | 79.51 | 78.24 | 78.66 | 2,902,125 | +0.88(+1.14%) |
Jul 18, 2017 | 77.88 | 78.12 | 77.24 | 77.78 | 2,131,129 | -0.09(-0.11%) |
Jul 17, 2017 | 78.70 | 79.31 | 77.82 | 77.87 | 2,927,318 | -0.76(-0.96%) |
Jul 14, 2017 | 78.75 | 79.37 | 78.42 | 78.62 | 3,217,070 | -0.11(-0.14%) |
Jul 13, 2017 | 78.38 | 79.32 | 76.73 | 78.73 | 9,034,424 | +0.60(+0.76%) |
Jul 12, 2017 | 78.07 | 78.30 | 77.43 | 78.14 | 5,375,788 | +0.74(+0.95%) |
Jul 11, 2017 | 76.95 | 77.74 | 76.76 | 77.40 | 2,580,607 | +0.75(+0.97%) |
Jul 10, 2017 | 77.81 | 77.99 | 76.44 | 76.66 | 2,648,058 | -1.16(-1.50%) |
Jul 07, 2017 | 78.02 | 78.22 | 77.43 | 77.82 | 2,273,388 | +0.30(+0.38%) |
Jul 06, 2017 | 78.82 | 77.11 | 77.52 | 4,221,712 | -1.43(-1.81%) | |
Jul 05, 2017 | 77.52 | 79.17 | 77.36 | 78.95 | 6,661,940 | +1.48(+1.91%) |
Jul 03, 2017 | 76.96 | 77.88 | 76.72 | 77.47 | 2,118,562 | +0.73(+0.95%) |
Jun 30, 2017 | 77.65 | 77.66 | 76.44 | 76.75 | 3,745,739 | -1.03(-1.33%) |
Jun 29, 2017 | 78.85 | 78.92 | 76.86 | 77.78 | 5,003,741 | -1.01(-1.29%) |
Jun 28, 2017 | 77.55 | 79.08 | 76.54 | 78.79 | 7,036,619 | +1.96(+2.55%) |
Jun 27, 2017 | 79.40 | 79.76 | 76.77 | 76.83 | 5,630,012 | -2.81(-3.53%) |
Jun 26, 2017 | 80.28 | 80.43 | 78.73 | 79.65 | 4,385,467 | -0.21(-0.26%) |
Jun 23, 2017 | 78.42 | 80.03 | 77.67 | 79.86 | 7,173,404 | +1.10(+1.40%) |
Jun 22, 2017 | 78.71 | 79.80 | 77.79 | 78.75 | 9,717,394 | +0.69(+0.88%) |
Jun 21, 2017 | 75.44 | 78.11 | 75.06 | 78.07 | 9,023,027 | +3.51(+4.71%) |
Jun 20, 2017 | 73.91 | 76.15 | 73.67 | 74.56 | 7,441,034 | +0.82(+1.11%) |
Jun 19, 2017 | 71.89 | 74.13 | 71.86 | 73.74 | 4,514,606 | +2.55(+3.58%) |
Jun 16, 2017 | 70.89 | 71.27 | 70.31 | 71.20 | 2,652,619 | +0.16(+0.22%) |
Jun 15, 2017 | 71.49 | 71.91 | 70.38 | 71.04 | 5,331,746 | -0.98(-1.36%) |
Jun 14, 2017 | 71.58 | 72.56 | 71.34 | 72.02 | 4,715,000 | +0.47(+0.65%) |
Jun 13, 2017 | 70.98 | 71.56 | 70.58 | 71.55 | 2,918,698 | +0.80(+1.14%) |
Jun 12, 2017 | 70.69 | 71.04 | 69.38 | 70.75 | 3,880,066 | -0.09(-0.13%) |
Jun 09, 2017 | 71.09 | 72.23 | 70.20 | 70.84 | 4,966,695 | -0.27(-0.38%) |
Jun 08, 2017 | 70.39 | 71.23 | 70.23 | 71.11 | 2,427,243 | +0.78(+1.12%) |
Jun 07, 2017 | 70.34 | 70.72 | 69.83 | 70.32 | 2,548,410 | +0.17(+0.24%) |
Jun 06, 2017 | 70.09 | 70.93 | 69.75 | 70.15 | 3,005,081 | +0.00(+0.00%) |
Jun 05, 2017 | 71.15 | 71.24 | 69.55 | 70.15 | 4,272,592 | -0.44(-0.62%) |
Jun 02, 2017 | 69.34 | 70.79 | 69.12 | 70.59 | 4,443,496 | +1.51(+2.18%) |
Jun 01, 2017 | 67.47 | 69.34 | 67.43 | 69.08 | 5,050,305 | +1.86(+2.76%) |
May 31, 2017 | 67.33 | 67.49 | 66.18 | 67.22 | 4,971,216 | +0.25(+0.37%) |
May 30, 2017 | 68.10 | 68.32 | 66.76 | 66.98 | 4,660,384 | -1.25(-1.83%) |
May 26, 2017 | 69.03 | 69.33 | 68.06 | 68.23 | 3,640,526 | -1.03(-1.49%) |
May 25, 2017 | 70.05 | 70.05 | 69.07 | 69.26 | 7,217,142 | -0.34(-0.48%) |
May 24, 2017 | 69.12 | 69.98 | 68.50 | 69.60 | 5,903,368 | +0.45(+0.65%) |
May 23, 2017 | 69.25 | 69.41 | 68.58 | 69.15 | 2,605,683 | +0.04(+0.06%) |
May 22, 2017 | 68.91 | 69.53 | 68.28 | 69.11 | 3,111,770 | +0.47(+0.68%) |
May 19, 2017 | 69.74 | 70.27 | 68.45 | 68.64 | 4,204,689 | -0.85(-1.23%) |
May 18, 2017 | 68.07 | 69.77 | 67.94 | 69.50 | 3,631,904 | +1.42(+2.09%) |
May 17, 2017 | 69.29 | 69.42 | 67.96 | 68.08 | 4,726,590 | -2.09(-2.99%) |
May 16, 2017 | 69.83 | 70.27 | 69.49 | 70.17 | 2,282,172 | +0.45(+0.64%) |
May 15, 2017 | 69.84 | 70.16 | 69.51 | 69.73 | 2,379,790 | +0.20(+0.29%) |
May 12, 2017 | 68.54 | 69.76 | 68.28 | 69.53 | 2,899,892 | +0.93(+1.36%) |
May 11, 2017 | 68.53 | 68.92 | 67.69 | 68.59 | 3,641,264 | -0.10(-0.14%) |
May 10, 2017 | 68.68 | 68.96 | 67.92 | 68.69 | 2,766,874 | -0.16(-0.23%) |
May 09, 2017 | 67.96 | 68.96 | 67.81 | 68.85 | 6,228,345 | +1.09(+1.61%) |
May 08, 2017 | 69.30 | 69.45 | 67.52 | 67.76 | 5,032,190 | -1.89(-2.71%) |
May 05, 2017 | 70.14 | 70.14 | 68.90 | 69.65 | 2,603,668 | -0.57(-0.81%) |
May 04, 2017 | 70.23 | 70.51 | 69.51 | 70.21 | 2,484,615 | +0.24(+0.34%) |
May 03, 2017 | 70.18 | 70.45 | 69.57 | 69.97 | 2,383,116 | -0.42(-0.59%) |
May 02, 2017 | 71.78 | 71.85 | 69.85 | 70.39 | 3,223,307 | -1.22(-1.71%) |
May 01, 2017 | 71.14 | 71.68 | 70.96 | 71.61 | 2,154,686 | +0.69(+0.97%) |
Apr 28, 2017 | 70.76 | 71.22 | 70.32 | 70.93 | 2,945,902 | +0.25(+0.35%) |
Apr 27, 2017 | 70.36 | 71.13 | 70.01 | 70.68 | 3,039,758 | +0.64(+0.91%) |
Apr 26, 2017 | 70.25 | 70.47 | 69.78 | 70.04 | 5,082,839 | -0.03(-0.04%) |
Apr 25, 2017 | 69.25 | 70.53 | 69.08 | 70.07 | 6,620,175 | +1.41(+2.05%) |
Apr 24, 2017 | 68.21 | 68.86 | 67.90 | 68.66 | 2,963,172 | +1.17(+1.74%) |
Apr 21, 2017 | 68.07 | 68.26 | 67.20 | 67.49 | 3,763,519 | -0.62(-0.90%) |
Apr 20, 2017 | 67.84 | 68.32 | 67.45 | 68.11 | 4,135,476 | +0.51(+0.75%) |
Apr 19, 2017 | 67.57 | 68.42 | 67.23 | 67.60 | 3,441,092 | +0.24(+0.35%) |
Apr 18, 2017 | 68.14 | 68.19 | 66.98 | 67.36 | 2,913,011 | -0.95(-1.40%) |
Apr 17, 2017 | 68.01 | 68.51 | 67.53 | 68.32 | 2,668,292 | +0.34(+0.50%) |
Apr 13, 2017 | 66.87 | 68.40 | 66.81 | 67.98 | 3,079,866 | +1.02(+1.53%) |
Apr 12, 2017 | 66.87 | 67.44 | 66.64 | 66.96 | 3,033,819 | +0.32(+0.48%) |
Apr 11, 2017 | 66.68 | 67.12 | 65.80 | 66.64 | 4,067,874 | -0.19(-0.28%) |
Apr 10, 2017 | 66.98 | 67.77 | 66.74 | 66.83 | 2,639,961 | -0.01(-0.01%) |
Apr 07, 2017 | 66.18 | 66.96 | 65.92 | 66.84 | 3,616,974 | +0.48(+0.72%) |
Apr 06, 2017 | 66.60 | 66.72 | 65.53 | 66.36 | 4,848,073 | -0.09(-0.13%) |
Apr 05, 2017 | 68.10 | 68.52 | 66.09 | 66.45 | 7,958,988 | -1.40(-2.06%) |
Apr 04, 2017 | 67.72 | 68.45 | 67.55 | 67.85 | 2,122,777 | +0.03(+0.04%) |
Apr 03, 2017 | 68.99 | 69.50 | 67.80 | 67.82 | 5,603,298 | -1.02(-1.49%) |
Mar 31, 2017 | 68.76 | 69.14 | 68.32 | 68.84 | 3,135,518 | +0.09(+0.13%) |
Mar 30, 2017 | 69.24 | 69.33 | 68.15 | 68.75 | 4,117,807 | -0.48(-0.69%) |
Mar 29, 2017 | 69.08 | 70.01 | 68.92 | 69.23 | 3,852,770 | +0.42(+0.61%) |
Mar 28, 2017 | 69.29 | 69.90 | 68.48 | 68.81 | 3,514,703 | -0.44(-0.63%) |
Mar 27, 2017 | 67.48 | 69.50 | 67.25 | 69.25 | 3,908,873 | +1.02(+1.50%) |
Mar 24, 2017 | 67.90 | 68.56 | 67.62 | 68.23 | 2,677,480 | +0.56(+0.82%) |
Mar 23, 2017 | 67.97 | 68.70 | 67.44 | 67.67 | 6,033,961 | -0.26(-0.38%) |
Mar 22, 2017 | 67.26 | 68.20 | 66.93 | 67.93 | 6,829,056 | +0.66(+0.97%) |
Mar 21, 2017 | 70.94 | 71.02 | 67.14 | 67.27 | 10,341,212 | -3.45(-4.88%) |
Mar 20, 2017 | 70.32 | 70.85 | 69.97 | 70.72 | 3,458,861 | +0.21(+0.30%) |
Mar 17, 2017 | 70.33 | 71.08 | 70.04 | 70.51 | 5,357,365 | -0.42(-0.59%) |
Mar 16, 2017 | 71.70 | 71.81 | 70.66 | 70.93 | 3,848,734 | -0.85(-1.19%) |
Mar 15, 2017 | 70.42 | 72.04 | 70.28 | 71.78 | 3,803,571 | +1.47(+2.09%) |
Mar 14, 2017 | 70.81 | 70.88 | 69.93 | 70.31 | 3,313,401 | -0.78(-1.10%) |
Mar 13, 2017 | 71.01 | 71.23 | 70.23 | 71.10 | 3,152,215 | +0.13(+0.18%) |
Mar 10, 2017 | 71.06 | 71.06 | 69.72 | 70.97 | 4,205,479 | +0.54(+0.76%) |
Mar 09, 2017 | 70.26 | 71.03 | 69.60 | 70.43 | 4,177,983 | +0.35(+0.50%) |
Mar 08, 2017 | 69.35 | 70.99 | 69.18 | 70.08 | 4,460,905 | +1.01(+1.47%) |
Mar 07, 2017 | 69.29 | 69.97 | 68.68 | 69.07 | 3,915,900 | -1.13(-1.61%) |
Mar 06, 2017 | 70.49 | 70.61 | 69.57 | 70.20 | 2,496,193 | -0.62(-0.87%) |
Mar 03, 2017 | 70.09 | 70.95 | 70.04 | 70.82 | 3,610,009 | +0.74(+1.06%) |
Mar 02, 2017 | 70.62 | 71.89 | 69.98 | 70.07 | 5,864,394 | -0.86(-1.22%) |
Mar 01, 2017 | 70.67 | 71.28 | 69.82 | 70.94 | 6,900,175 | +1.25(+1.79%) |
Feb 28, 2017 | 69.74 | 70.81 | 68.99 | 69.69 | 8,634,152 | -0.27(-0.38%) |
Feb 27, 2017 | 66.77 | 70.08 | 66.63 | 69.96 | 7,805,278 | +3.22(+4.82%) |
Feb 24, 2017 | 65.94 | 66.92 | 65.81 | 66.74 | 4,870,825 | +0.10(+0.15%) |
Feb 23, 2017 | 67.45 | 67.45 | 65.77 | 66.64 | 3,920,678 | -0.65(-0.96%) |
Feb 22, 2017 | 68.10 | 68.60 | 67.21 | 67.29 | 2,572,346 | -1.21(-1.77%) |
Feb 21, 2017 | 69.28 | 69.40 | 68.32 | 68.50 | 3,581,238 | -0.44(-0.63%) |
Feb 17, 2017 | 68.93 | 68.93 | 68.93 | 0 | +0.75(+1.11%) | |
Feb 16, 2017 | 68.66 | 69.33 | 67.30 | 68.18 | 5,601,255 | -0.42(-0.61%) |
Feb 15, 2017 | 67.40 | 68.70 | 67.23 | 68.60 | 4,661,275 | +1.11(+1.65%) |
Feb 14, 2017 | 66.40 | 67.57 | 66.14 | 67.48 | 5,386,085 | +1.00(+1.51%) |
Feb 13, 2017 | 66.64 | 67.01 | 66.23 | 66.48 | 3,371,441 | +0.23(+0.34%) |
Feb 10, 2017 | 66.69 | 66.88 | 66.12 | 66.25 | 3,036,708 | -0.32(-0.48%) |
Feb 09, 2017 | 65.40 | 66.69 | 65.36 | 66.57 | 5,211,630 | +1.17(+1.79%) |
Feb 08, 2017 | 64.41 | 65.66 | 64.08 | 65.40 | 5,232,124 | +0.57(+0.87%) |
Feb 07, 2017 | 65.50 | 65.64 | 64.49 | 64.83 | 4,402,507 | -0.55(-0.83%) |
Feb 06, 2017 | 65.38 | 65.64 | 64.85 | 65.38 | 2,213,556 | -0.11(-0.17%) |
Feb 03, 2017 | 65.00 | 65.54 | 64.23 | 65.49 | 5,977,416 | +0.86(+1.34%) |
Feb 02, 2017 | 64.26 | 64.84 | 63.82 | 64.63 | 4,481,128 | +0.15(+0.23%) |
Feb 01, 2017 | 64.70 | 64.78 | 63.86 | 64.48 | 5,188,656 | +0.06(+0.09%) |
Jan 31, 2017 | 61.33 | 64.51 | 60.98 | 64.42 | 11,676,599 | +2.56(+4.14%) |
Jan 30, 2017 | 62.45 | 62.58 | 61.22 | 61.86 | 4,105,190 | -1.09(-1.73%) |
Jan 27, 2017 | 62.25 | 62.99 | 62.09 | 62.95 | 2,838,082 | +0.78(+1.26%) |
Jan 26, 2017 | 62.43 | 63.05 | 61.77 | 62.16 | 4,339,981 | -0.15(-0.24%) |
Jan 25, 2017 | 62.46 | 62.71 | 61.81 | 62.31 | 3,903,875 | +0.34(+0.54%) |
Jan 24, 2017 | 62.00 | 62.22 | 60.69 | 61.98 | 4,901,664 | +0.08(+0.13%) |
Jan 23, 2017 | 62.61 | 62.96 | 61.51 | 61.90 | 4,007,139 | -0.78(-1.25%) |
Jan 20, 2017 | 63.23 | 63.53 | 62.51 | 62.68 | 4,259,661 | -0.47(-0.74%) |
Jan 19, 2017 | 63.65 | 63.85 | 62.81 | 63.15 | 2,347,879 | -0.62(-0.97%) |
Jan 18, 2017 | 63.20 | 63.84 | 62.96 | 63.76 | 3,761,884 | +0.80(+1.28%) |
Jan 17, 2017 | 64.00 | 64.01 | 62.69 | 62.96 | 5,853,089 | -1.56(-2.42%) |
Jan 13, 2017 | 64.52 | 64.52 | 64.52 | 0 | +0.52(+0.81%) | |
Jan 12, 2017 | 62.17 | 64.41 | 62.04 | 64.00 | 6,554,382 | +0.98(+1.56%) |
Jan 11, 2017 | 65.00 | 65.46 | 62.30 | 63.02 | 15,817,967 | -2.24(-3.44%) |
Jan 10, 2017 | 65.32 | 65.38 | 63.49 | 65.26 | 7,209,209 | +0.39(+0.60%) |
Jan 09, 2017 | 64.65 | 65.19 | 63.63 | 64.87 | 8,825,006 | +2.00(+3.17%) |
Jan 06, 2017 | 62.22 | 63.40 | 62.22 | 62.88 | 7,532,448 | +0.87(+1.41%) |
Jan 05, 2017 | 62.08 | 62.50 | 61.19 | 62.01 | 4,481,644 | +0.13(+0.21%) |
Jan 04, 2017 | 59.22 | 62.04 | 59.21 | 61.88 | 10,378,677 | +2.73(+4.61%) |
Jan 03, 2017 | 59.48 | 59.89 | 58.22 | 59.15 | 7,137,563 | +0.40(+0.68%) |
Dec 30, 2016 | 58.75 | 58.75 | 58.75 | 0 | -0.47(-0.79%) | |
Dec 29, 2016 | 59.73 | 60.03 | 58.90 | 59.22 | 3,801,241 | -0.47(-0.78%) |
Dec 28, 2016 | 60.59 | 60.67 | 59.58 | 59.68 | 3,756,002 | -0.81(-1.35%) |
Dec 27, 2016 | 61.29 | 61.89 | 60.47 | 60.50 | 3,841,524 | -0.58(-0.94%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +2.04(+3.46%) | |
Dec 22, 2016 | 60.19 | 60.20 | 58.61 | 59.03 | 4,903,406 | -0.98(-1.64%) |
Dec 21, 2016 | 61.23 | 61.42 | 59.98 | 60.01 | 3,372,156 | -1.26(-2.06%) |
Dec 20, 2016 | 61.00 | 61.51 | 60.82 | 61.27 | 2,860,255 | +0.71(+1.18%) |
Dec 19, 2016 | 61.37 | 62.18 | 60.44 | 60.56 | 5,248,134 | -0.93(-1.52%) |
Dec 16, 2016 | 61.43 | 62.23 | 61.23 | 61.49 | 5,438,982 | +0.03(+0.05%) |
Dec 15, 2016 | 60.77 | 61.48 | 60.28 | 61.46 | 4,698,439 | +1.03(+1.71%) |
Dec 14, 2016 | 60.21 | 60.97 | 59.67 | 60.43 | 6,397,455 | -0.01(-0.02%) |
Dec 13, 2016 | 60.81 | 61.14 | 60.32 | 60.44 | 3,867,823 | -0.07(-0.11%) |
Dec 12, 2016 | 60.70 | 60.94 | 59.97 | 60.51 | 5,121,818 | -0.91(-1.49%) |
Dec 09, 2016 | 62.26 | 63.28 | 61.35 | 61.42 | 6,324,492 | -0.20(-0.32%) |
Dec 08, 2016 | 60.91 | 61.71 | 59.94 | 61.62 | 7,879,216 | +0.31(+0.50%) |
Dec 07, 2016 | 62.36 | 62.89 | 60.19 | 61.31 | 13,269,596 | -2.57(-4.02%) |
Dec 06, 2016 | 62.95 | 63.94 | 62.20 | 63.88 | 4,671,532 | +1.16(+1.85%) |
Dec 05, 2016 | 61.97 | 63.25 | 61.46 | 62.72 | 6,712,480 | +1.39(+2.26%) |
Dec 02, 2016 | 60.64 | 62.19 | 60.13 | 61.33 | 9,056,015 | +0.66(+1.10%) |
Dec 01, 2016 | 62.61 | 62.86 | 60.59 | 60.67 | 7,442,519 | -1.52(-2.44%) |
Nov 30, 2016 | 64.38 | 64.44 | 62.16 | 62.19 | 4,831,888 | -1.89(-2.94%) |
Nov 29, 2016 | 63.81 | 64.77 | 63.19 | 64.07 | 4,049,586 | +0.22(+0.34%) |
Nov 28, 2016 | 65.53 | 65.69 | 63.74 | 63.85 | 7,371,557 | -2.03(-3.09%) |
Nov 25, 2016 | 65.50 | 65.97 | 64.45 | 65.89 | 2,882,855 | +0.65(+1.00%) |
Nov 23, 2016 | 65.23 | 65.23 | 65.23 | 0 | +1.10(+1.72%) | |
Nov 22, 2016 | 66.08 | 66.12 | 63.81 | 64.13 | 7,496,994 | -1.72(-2.61%) |
Nov 21, 2016 | 65.55 | 65.95 | 65.04 | 65.85 | 3,432,166 | +0.38(+0.58%) |
Nov 18, 2016 | 66.18 | 66.53 | 64.86 | 65.47 | 5,165,619 | -0.50(-0.75%) |
Nov 17, 2016 | 65.17 | 65.53 | 64.39 | 65.97 | 7,798,115 | +0.96(+1.48%) |
Nov 16, 2016 | 66.62 | 67.27 | 64.89 | 65.00 | 7,192,427 | -2.18(-3.25%) |
Nov 15, 2016 | 67.14 | 67.41 | 65.99 | 67.19 | 6,895,623 | -0.42(-0.62%) |
Nov 14, 2016 | 65.99 | 67.63 | 64.87 | 67.60 | 11,645,274 | +1.91(+2.90%) |
Nov 11, 2016 | 64.54 | 65.94 | 64.03 | 65.70 | 9,944,118 | +0.42(+0.64%) |
Nov 10, 2016 | 65.17 | 66.39 | 63.47 | 65.28 | 15,402,330 | +1.99(+3.15%) |
Nov 09, 2016 | 61.87 | 64.02 | 60.81 | 63.29 | 28,659,290 | +5.94(+10.36%) |
Nov 08, 2016 | 56.36 | 58.11 | 56.17 | 57.34 | 7,307,825 | +0.45(+0.78%) |
Nov 07, 2016 | 55.85 | 57.10 | 55.42 | 56.90 | 8,279,029 | +2.45(+4.50%) |
Nov 04, 2016 | 53.05 | 54.88 | 53.04 | 54.45 | 9,245,152 | +1.55(+2.93%) |
Nov 03, 2016 | 55.19 | 55.53 | 52.74 | 52.90 | 13,489,527 | -2.09(-3.81%) |
Nov 02, 2016 | 56.11 | 56.19 | 54.99 | 54.99 | 5,860,968 | -1.41(-2.50%) |
Nov 01, 2016 | 55.80 | 56.52 | 54.98 | 56.40 | 6,654,615 | +0.68(+1.23%) |
Oct 31, 2016 | 56.47 | 56.61 | 55.62 | 55.72 | 5,441,900 | -0.68(-1.21%) |
Oct 28, 2016 | 56.40 | 57.28 | 55.37 | 56.40 | 10,369,518 | -0.29(-0.51%) |
Oct 27, 2016 | 58.18 | 58.53 | 56.63 | 56.69 | 6,295,065 | -0.85(-1.48%) |
Oct 26, 2016 | 58.21 | 58.68 | 57.16 | 57.54 | 6,442,112 | -0.67(-1.16%) |
Oct 25, 2016 | 58.65 | 59.10 | 57.96 | 58.22 | 4,530,278 | -0.48(-0.81%) |
Oct 24, 2016 | 59.62 | 59.71 | 58.62 | 58.69 | 4,081,536 | -0.58(-0.97%) |
Oct 21, 2016 | 59.29 | 60.02 | 58.85 | 59.27 | 4,503,686 | -0.16(-0.27%) |
Oct 20, 2016 | 58.29 | 59.66 | 58.24 | 59.43 | 5,972,596 | +1.06(+1.82%) |
Oct 19, 2016 | 59.51 | 59.67 | 58.31 | 58.37 | 6,170,164 | -1.06(-1.79%) |
Oct 18, 2016 | 59.53 | 60.06 | 59.21 | 59.43 | 4,227,102 | +0.81(+1.39%) |
Oct 17, 2016 | 59.16 | 59.38 | 57.95 | 58.61 | 7,744,177 | -0.49(-0.82%) |
Oct 14, 2016 | 61.47 | 61.65 | 59.01 | 59.10 | 7,683,124 | -1.77(-2.90%) |
Oct 13, 2016 | 60.08 | 61.49 | 60.03 | 60.87 | 7,008,095 | +0.07(+0.11%) |
Oct 12, 2016 | 62.87 | 63.27 | 60.73 | 60.80 | 7,684,360 | -2.15(-3.42%) |
Oct 11, 2016 | 64.37 | 65.06 | 62.36 | 62.95 | 6,343,181 | -2.06(-3.17%) |
Oct 10, 2016 | 64.40 | 65.27 | 64.30 | 65.01 | 5,682,767 | +1.36(+2.14%) |
Oct 07, 2016 | 64.15 | 64.39 | 62.97 | 63.65 | 5,354,117 | -0.51(-0.79%) |
Oct 06, 2016 | 65.19 | 65.39 | 63.98 | 64.16 | 6,225,517 | -2.04(-3.09%) |
Oct 05, 2016 | 65.39 | 66.78 | 65.20 | 66.20 | 5,009,179 | +1.05(+1.61%) |
Oct 04, 2016 | 65.65 | 66.23 | 64.82 | 65.15 | 4,411,937 | -0.52(-0.79%) |