Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.60 | 59.60 | 58.66 | 59.52 | 298,080 | +0.11(+0.18%) |
Jan 30, 2018 | 60.06 | 60.52 | 59.40 | 59.42 | 248,657 | -0.61(-1.01%) |
Jan 29, 2018 | 60.69 | 61.43 | 59.95 | 60.03 | 180,555 | -0.80(-1.32%) |
Jan 26, 2018 | 61.21 | 61.43 | 60.21 | 60.83 | 265,780 | -0.47(-0.77%) |
Jan 25, 2018 | 60.52 | 61.30 | 60.17 | 61.30 | 172,191 | +0.81(+1.34%) |
Jan 24, 2018 | 61.11 | 61.40 | 60.46 | 60.49 | 142,284 | -0.56(-0.91%) |
Jan 23, 2018 | 60.43 | 61.36 | 60.31 | 61.05 | 209,273 | +0.78(+1.29%) |
Jan 22, 2018 | 60.12 | 60.74 | 59.93 | 60.27 | 159,748 | +0.21(+0.35%) |
Jan 19, 2018 | 59.94 | 60.76 | 59.76 | 60.06 | 207,215 | -0.05(-0.08%) |
Jan 18, 2018 | 61.21 | 61.55 | 59.48 | 60.11 | 252,949 | -1.43(-2.33%) |
Jan 17, 2018 | 60.90 | 61.98 | 60.85 | 61.54 | 226,701 | +0.83(+1.37%) |
Jan 16, 2018 | 61.44 | 61.93 | 60.71 | 60.71 | 175,190 | -0.57(-0.94%) |
Jan 12, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.49 | 62.16 | 61.49 | 62.14 | 187,549 | +0.59(+0.96%) |
Jan 10, 2018 | 62.45 | 62.45 | 61.31 | 61.55 | 216,518 | -1.30(-2.07%) |
Jan 09, 2018 | 64.03 | 64.03 | 62.56 | 62.85 | 190,914 | -1.29(-2.01%) |
Jan 08, 2018 | 63.59 | 64.27 | 63.22 | 64.14 | 189,432 | +0.36(+0.56%) |
Jan 05, 2018 | 64.11 | 64.48 | 63.51 | 63.78 | 196,404 | -0.23(-0.37%) |
Jan 04, 2018 | 64.03 | 64.71 | 63.92 | 64.01 | 178,289 | +0.02(+0.03%) |
Jan 03, 2018 | 64.61 | 64.67 | 63.56 | 64.00 | 188,424 | -0.51(-0.79%) |
Jan 02, 2018 | 65.25 | 65.69 | 64.27 | 64.51 | 241,415 | -0.60(-0.92%) |
Dec 29, 2017 | 65.11 | 65.11 | 65.11 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.05 | 65.51 | 64.93 | 65.45 | 95,160 | +0.44(+0.67%) |
Dec 27, 2017 | 64.70 | 65.43 | 64.48 | 65.01 | 146,659 | +0.29(+0.45%) |
Dec 26, 2017 | 64.97 | 65.24 | 64.61 | 64.72 | 129,186 | -0.19(-0.29%) |
Dec 22, 2017 | 65.52 | 65.54 | 64.88 | 64.90 | 141,187 | -0.48(-0.73%) |
Dec 21, 2017 | 65.90 | 66.39 | 65.38 | 65.38 | 173,909 | -0.74(-1.13%) |
Dec 20, 2017 | 67.05 | 67.09 | 66.08 | 66.13 | 287,397 | -0.58(-0.87%) |
Dec 19, 2017 | 65.49 | 67.15 | 65.49 | 66.71 | 427,851 | +2.26(+3.50%) |
Dec 18, 2017 | 64.99 | 65.15 | 64.24 | 64.45 | 196,437 | -0.36(-0.55%) |
Dec 15, 2017 | 64.33 | 65.49 | 64.33 | 64.81 | 863,797 | +0.57(+0.89%) |
Dec 14, 2017 | 65.16 | 65.28 | 64.18 | 64.23 | 203,548 | -0.91(-1.40%) |
Dec 13, 2017 | 65.51 | 65.71 | 64.73 | 65.15 | 209,608 | +0.04(+0.06%) |
Dec 12, 2017 | 67.14 | 67.21 | 65.08 | 65.11 | 218,976 | -2.00(-2.98%) |
Dec 11, 2017 | 67.07 | 67.26 | 66.41 | 67.11 | 242,667 | +0.11(+0.17%) |
Dec 08, 2017 | 66.82 | 67.16 | 66.18 | 66.99 | 226,577 | +0.00(+0.00%) |
Dec 07, 2017 | 66.84 | 67.21 | 66.49 | 304,754 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.41 | 67.51 | 66.76 | 66.94 | 149,963 | -0.53(-0.79%) |
Dec 05, 2017 | 69.36 | 69.36 | 67.24 | 67.47 | 245,678 | -1.83(-2.64%) |
Dec 04, 2017 | 69.96 | 69.11 | 69.30 | 471,312 | -0.46(-0.66%) | |
Dec 01, 2017 | 69.71 | 69.81 | 68.98 | 69.76 | 441,020 | +0.23(+0.34%) |
Nov 30, 2017 | 68.88 | 69.71 | 68.74 | 69.52 | 364,191 | +0.79(+1.15%) |
Nov 29, 2017 | 67.86 | 68.88 | 67.27 | 68.73 | 360,335 | +0.68(+1.00%) |
Nov 28, 2017 | 67.13 | 68.28 | 66.94 | 68.05 | 303,389 | +0.94(+1.40%) |
Nov 27, 2017 | 66.24 | 67.29 | 65.93 | 67.11 | 289,674 | +1.02(+1.54%) |
Nov 24, 2017 | 66.66 | 66.66 | 65.97 | 66.09 | 51,348 | -0.45(-0.68%) |
Nov 22, 2017 | 66.49 | 66.66 | 66.30 | 66.55 | 268,951 | -0.02(-0.04%) |
Nov 21, 2017 | 66.49 | 66.57 | 66.26 | 66.57 | 292,364 | +0.13(+0.19%) |
Nov 20, 2017 | 66.72 | 66.72 | 65.92 | 66.44 | 575,128 | -0.45(-0.68%) |
Nov 17, 2017 | 66.63 | 67.23 | 66.09 | 66.89 | 223,593 | -0.13(-0.19%) |
Nov 16, 2017 | 66.95 | 67.20 | 66.16 | 67.02 | 237,334 | +0.32(+0.49%) |
Nov 15, 2017 | 66.76 | 67.09 | 66.31 | 66.70 | 560,765 | -0.20(-0.30%) |
Nov 14, 2017 | 64.04 | 66.93 | 64.04 | 66.90 | 364,803 | +2.84(+4.44%) |
Nov 13, 2017 | 64.16 | 64.53 | 63.77 | 64.06 | 268,287 | -0.32(-0.50%) |
Nov 10, 2017 | 65.30 | 66.00 | 64.34 | 64.38 | 318,486 | -1.38(-2.10%) |
Nov 09, 2017 | 66.61 | 67.05 | 65.48 | 65.76 | 178,237 | -1.13(-1.68%) |
Nov 08, 2017 | 65.31 | 66.95 | 65.13 | 66.89 | 258,108 | +1.08(+1.64%) |
Nov 07, 2017 | 64.51 | 66.39 | 63.83 | 65.81 | 291,883 | +1.55(+2.41%) |
Nov 06, 2017 | 64.91 | 65.25 | 64.21 | 64.26 | 174,907 | -0.46(-0.71%) |
Nov 03, 2017 | 65.64 | 65.90 | 64.63 | 64.72 | 303,941 | -1.07(-1.63%) |
Nov 02, 2017 | 65.65 | 66.26 | 65.31 | 65.79 | 263,304 | -0.10(-0.15%) |
Nov 01, 2017 | 66.25 | 66.33 | 65.43 | 65.88 | 256,698 | -0.35(-0.53%) |
Oct 31, 2017 | 66.09 | 66.58 | 65.81 | 66.24 | 374,258 | +0.14(+0.21%) |
Oct 30, 2017 | 66.01 | 66.25 | 65.60 | 66.10 | 404,741 | +0.02(+0.02%) |
Oct 27, 2017 | 65.32 | 66.11 | 64.68 | 66.09 | 297,510 | +1.06(+1.63%) |
Oct 26, 2017 | 64.92 | 65.14 | 64.26 | 65.02 | 234,897 | +0.55(+0.85%) |
Oct 25, 2017 | 64.36 | 64.81 | 63.38 | 64.48 | 285,501 | +0.14(+0.21%) |
Oct 24, 2017 | 64.59 | 64.74 | 64.06 | 64.34 | 180,952 | -0.36(-0.56%) |
Oct 23, 2017 | 64.61 | 64.71 | 64.12 | 64.70 | 140,680 | +0.08(+0.12%) |
Oct 20, 2017 | 64.25 | 64.63 | 63.67 | 64.62 | 200,893 | +0.38(+0.59%) |
Oct 19, 2017 | 64.09 | 64.24 | 63.53 | 64.24 | 110,549 | +0.06(+0.10%) |
Oct 18, 2017 | 63.50 | 64.41 | 63.32 | 64.18 | 178,084 | +0.55(+0.87%) |
Oct 17, 2017 | 63.56 | 64.34 | 63.44 | 63.63 | 215,543 | -0.10(-0.15%) |
Oct 16, 2017 | 64.32 | 64.69 | 63.63 | 63.72 | 196,645 | -0.51(-0.79%) |
Oct 13, 2017 | 65.07 | 65.20 | 64.08 | 64.23 | 428,170 | -0.52(-0.81%) |
Oct 12, 2017 | 64.26 | 65.15 | 64.14 | 64.75 | 243,696 | +0.52(+0.81%) |
Oct 11, 2017 | 64.06 | 64.51 | 63.96 | 64.23 | 273,148 | +0.28(+0.44%) |
Oct 10, 2017 | 63.07 | 63.99 | 62.24 | 63.95 | 266,551 | +1.37(+2.18%) |
Oct 09, 2017 | 62.39 | 62.93 | 62.38 | 62.58 | 152,302 | +0.14(+0.22%) |
Oct 06, 2017 | 62.11 | 62.64 | 61.94 | 62.44 | 155,409 | +0.03(+0.05%) |
Oct 05, 2017 | 62.64 | 62.73 | 62.07 | 62.41 | 162,297 | -0.15(-0.24%) |
Oct 04, 2017 | 62.15 | 62.67 | 61.65 | 62.56 | 442,810 | +0.51(+0.83%) |
Oct 03, 2017 | 62.61 | 62.81 | 61.58 | 62.05 | 227,964 | -0.51(-0.82%) |
Oct 02, 2017 | 62.40 | 62.84 | 62.14 | 62.56 | 255,375 | +0.16(+0.26%) |
Sep 29, 2017 | 62.93 | 63.01 | 62.36 | 62.40 | 219,981 | -0.62(-0.98%) |
Sep 28, 2017 | 62.88 | 63.07 | 62.34 | 63.02 | 146,581 | +0.00(+0.00%) |
Sep 27, 2017 | 62.75 | 63.29 | 61.95 | 63.02 | 249,062 | +0.14(+0.23%) |
Sep 26, 2017 | 62.85 | 63.81 | 62.67 | 62.88 | 186,273 | +0.08(+0.13%) |
Sep 25, 2017 | 62.14 | 63.13 | 62.14 | 62.80 | 158,033 | +0.59(+0.96%) |
Sep 22, 2017 | 62.89 | 63.14 | 62.15 | 62.20 | 139,472 | -0.55(-0.87%) |
Sep 21, 2017 | 62.87 | 63.34 | 62.60 | 62.75 | 150,706 | -0.15(-0.24%) |
Sep 20, 2017 | 63.72 | 63.72 | 62.62 | 62.90 | 197,453 | -0.73(-1.15%) |
Sep 19, 2017 | 64.07 | 64.28 | 63.52 | 63.63 | 153,200 | -0.51(-0.80%) |
Sep 18, 2017 | 64.80 | 64.98 | 63.84 | 64.15 | 120,588 | -0.55(-0.86%) |
Sep 15, 2017 | 64.70 | 64.80 | 64.09 | 64.70 | 442,826 | +0.14(+0.22%) |
Sep 14, 2017 | 63.84 | 64.71 | 63.78 | 64.56 | 239,097 | +0.84(+1.31%) |
Sep 13, 2017 | 63.83 | 64.10 | 63.39 | 63.72 | 218,281 | -0.19(-0.30%) |
Sep 12, 2017 | 64.94 | 65.00 | 63.45 | 63.91 | 158,474 | -1.26(-1.94%) |
Sep 11, 2017 | 64.63 | 65.29 | 64.31 | 65.18 | 244,303 | +0.86(+1.34%) |
Sep 08, 2017 | 64.24 | 64.39 | 63.74 | 64.32 | 181,581 | +0.02(+0.04%) |
Sep 07, 2017 | 64.00 | 64.30 | 63.37 | 64.29 | 161,804 | +0.45(+0.71%) |
Sep 06, 2017 | 64.04 | 64.07 | 63.34 | 63.84 | 202,475 | +0.08(+0.13%) |
Sep 05, 2017 | 64.09 | 64.55 | 63.64 | 63.76 | 220,209 | -0.23(-0.35%) |
Sep 01, 2017 | 64.19 | 64.22 | 63.83 | 63.99 | 234,924 | +0.06(+0.09%) |
Aug 31, 2017 | 64.20 | 64.55 | 63.85 | 63.93 | 203,892 | -0.06(-0.10%) |
Aug 30, 2017 | 64.35 | 64.49 | 63.99 | 63.99 | 231,425 | -0.48(-0.75%) |
Aug 29, 2017 | 64.69 | 64.69 | 64.21 | 64.48 | 232,493 | -0.03(-0.05%) |
Aug 28, 2017 | 64.55 | 65.11 | 64.18 | 64.51 | 503,536 | +0.01(+0.01%) |
Aug 25, 2017 | 64.35 | 64.71 | 64.28 | 64.50 | 225,095 | +0.11(+0.17%) |
Aug 24, 2017 | 63.91 | 64.51 | 63.75 | 64.39 | 181,932 | +0.51(+0.81%) |
Aug 23, 2017 | 63.91 | 64.20 | 63.46 | 63.87 | 164,971 | -0.03(-0.05%) |
Aug 22, 2017 | 63.09 | 63.95 | 62.69 | 63.91 | 234,237 | +0.83(+1.31%) |
Aug 21, 2017 | 63.01 | 63.44 | 62.79 | 63.08 | 157,257 | +0.06(+0.09%) |
Aug 18, 2017 | 62.98 | 63.51 | 62.69 | 63.02 | 462,285 | -0.27(-0.43%) |
Aug 17, 2017 | 64.32 | 64.44 | 63.28 | 63.30 | 221,955 | -1.02(-1.59%) |
Aug 16, 2017 | 64.59 | 64.81 | 64.16 | 64.32 | 206,416 | -0.20(-0.31%) |
Aug 15, 2017 | 64.90 | 65.30 | 64.49 | 64.52 | 395,986 | -0.66(-1.01%) |
Aug 14, 2017 | 65.32 | 65.54 | 64.97 | 65.18 | 217,164 | -0.06(-0.10%) |
Aug 11, 2017 | 64.57 | 65.27 | 64.47 | 65.24 | 356,110 | +0.38(+0.59%) |
Aug 10, 2017 | 64.92 | 65.09 | 64.53 | 64.86 | 324,881 | -0.23(-0.36%) |
Aug 09, 2017 | 65.34 | 65.37 | 64.75 | 65.09 | 281,045 | -0.41(-0.62%) |
Aug 08, 2017 | 65.80 | 65.82 | 64.29 | 65.50 | 354,084 | +1.28(+1.99%) |
Aug 07, 2017 | 64.07 | 64.67 | 63.96 | 64.22 | 281,169 | +0.00(+0.00%) |
Aug 04, 2017 | 64.26 | 63.41 | 64.22 | 230,235 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.93 | 64.18 | 63.35 | 63.59 | 269,278 | -0.53(-0.82%) |
Aug 02, 2017 | 64.32 | 64.47 | 63.85 | 64.12 | 278,507 | -0.33(-0.51%) |
Aug 01, 2017 | 64.10 | 64.59 | 63.86 | 64.44 | 319,069 | +0.44(+0.69%) |
Jul 31, 2017 | 64.28 | 64.38 | 63.66 | 64.00 | 253,295 | -0.17(-0.26%) |
Jul 28, 2017 | 64.80 | 64.96 | 64.04 | 64.17 | 255,506 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.07 | 597,149 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.08 | 65.39 | 354,451 | -0.52(-0.79%) |
Jul 25, 2017 | 65.15 | 66.14 | 65.02 | 65.91 | 428,619 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.59 | 65.17 | 382,524 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.28 | 65.43 | 362,708 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.55 | 63.44 | 64.22 | 411,558 | +0.70(+1.11%) |
Jul 19, 2017 | 63.23 | 63.82 | 62.88 | 63.52 | 569,765 | +0.43(+0.68%) |
Jul 18, 2017 | 62.37 | 63.16 | 61.94 | 63.09 | 882,285 | +0.89(+1.43%) |
Jul 17, 2017 | 62.00 | 62.37 | 61.83 | 62.20 | 390,665 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.48 | 61.59 | 62.00 | 465,420 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.18 | 61.40 | 618,140 | -0.46(-0.75%) |
Jul 12, 2017 | 60.65 | 62.01 | 60.46 | 61.86 | 802,532 | +2.49(+4.20%) |
Jul 11, 2017 | 59.31 | 59.48 | 58.78 | 59.37 | 503,562 | +0.22(+0.38%) |
Jul 10, 2017 | 58.95 | 59.34 | 58.83 | 59.15 | 349,372 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.38 | 58.53 | 59.11 | 314,750 | +0.54(+0.91%) |
Jul 06, 2017 | 58.07 | 58.76 | 57.97 | 58.58 | 396,882 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.19 | 58.03 | 58.47 | 400,763 | -0.58(-0.97%) |
Jul 03, 2017 | 58.67 | 59.38 | 58.55 | 59.04 | 206,042 | +0.66(+1.14%) |
Jun 30, 2017 | 58.33 | 58.75 | 58.29 | 58.38 | 385,327 | +0.18(+0.32%) |
Jun 29, 2017 | 58.44 | 58.45 | 57.79 | 58.20 | 359,509 | -0.43(-0.74%) |
Jun 28, 2017 | 58.71 | 59.29 | 58.53 | 58.63 | 392,667 | +0.17(+0.29%) |
Jun 27, 2017 | 58.29 | 58.72 | 57.89 | 58.46 | 448,296 | -0.16(-0.27%) |
Jun 26, 2017 | 58.66 | 58.88 | 58.24 | 58.62 | 385,611 | -0.07(-0.12%) |
Jun 23, 2017 | 59.01 | 59.24 | 58.43 | 58.69 | 695,625 | -0.25(-0.42%) |
Jun 22, 2017 | 59.38 | 59.82 | 58.75 | 58.94 | 404,735 | -0.52(-0.87%) |
Jun 21, 2017 | 60.20 | 60.27 | 59.21 | 59.46 | 198,517 | -0.66(-1.10%) |
Jun 20, 2017 | 61.02 | 61.14 | 59.94 | 60.12 | 261,831 | -1.00(-1.63%) |
Jun 19, 2017 | 62.36 | 62.36 | 60.94 | 61.12 | 276,216 | -1.05(-1.70%) |
Jun 16, 2017 | 61.87 | 62.46 | 61.09 | 62.17 | 981,687 | +0.57(+0.92%) |
Jun 15, 2017 | 61.56 | 62.13 | 61.26 | 61.61 | 211,011 | -0.58(-0.93%) |
Jun 14, 2017 | 62.76 | 62.76 | 61.82 | 62.18 | 186,178 | -0.04(-0.06%) |
Jun 13, 2017 | 62.03 | 62.41 | 61.78 | 62.22 | 234,918 | +0.29(+0.46%) |
Jun 12, 2017 | 62.41 | 63.09 | 61.67 | 61.93 | 305,890 | -0.47(-0.76%) |
Jun 09, 2017 | 61.91 | 62.64 | 61.70 | 62.41 | 314,029 | +0.34(+0.55%) |
Jun 08, 2017 | 61.64 | 62.13 | 61.16 | 62.06 | 283,157 | +0.18(+0.28%) |
Jun 07, 2017 | 62.32 | 62.55 | 61.79 | 61.89 | 260,559 | -0.27(-0.44%) |
Jun 06, 2017 | 63.10 | 63.23 | 61.91 | 62.16 | 305,004 | -0.70(-1.12%) |
Jun 05, 2017 | 64.29 | 64.40 | 62.85 | 62.86 | 309,504 | -1.62(-2.52%) |
Jun 02, 2017 | 64.99 | 65.50 | 64.28 | 64.48 | 333,232 | +0.02(+0.04%) |
Jun 01, 2017 | 63.75 | 64.48 | 63.25 | 64.46 | 328,722 | +0.88(+1.38%) |
May 31, 2017 | 63.58 | 64.03 | 63.49 | 63.58 | 420,672 | -0.02(-0.03%) |
May 30, 2017 | 63.30 | 63.74 | 63.29 | 63.60 | 659,605 | +0.19(+0.30%) |
May 26, 2017 | 63.55 | 63.71 | 62.91 | 63.41 | 331,508 | -0.14(-0.21%) |
May 25, 2017 | 62.41 | 63.72 | 62.21 | 63.54 | 536,726 | +1.42(+2.29%) |
May 24, 2017 | 61.59 | 62.37 | 61.59 | 62.12 | 459,596 | +0.46(+0.75%) |
May 23, 2017 | 61.97 | 62.04 | 61.50 | 61.66 | 403,394 | -0.10(-0.17%) |
May 22, 2017 | 61.83 | 62.15 | 61.38 | 61.76 | 488,410 | -0.12(-0.19%) |
May 19, 2017 | 61.56 | 62.31 | 61.19 | 61.88 | 633,297 | +0.21(+0.34%) |
May 18, 2017 | 62.23 | 62.26 | 61.54 | 61.67 | 545,131 | -0.53(-0.85%) |
May 17, 2017 | 62.37 | 62.48 | 61.78 | 62.20 | 403,231 | -0.18(-0.28%) |
May 16, 2017 | 63.62 | 63.76 | 62.25 | 62.37 | 272,335 | -1.22(-1.92%) |
May 15, 2017 | 63.60 | 64.09 | 63.41 | 63.60 | 178,915 | +0.02(+0.03%) |
May 12, 2017 | 63.47 | 63.96 | 63.33 | 63.58 | 184,510 | +0.01(+0.01%) |
May 11, 2017 | 63.94 | 63.94 | 63.11 | 63.57 | 267,497 | -0.61(-0.95%) |
May 10, 2017 | 63.95 | 64.41 | 63.76 | 64.18 | 251,940 | +0.29(+0.45%) |
May 09, 2017 | 65.26 | 65.60 | 63.63 | 63.90 | 356,182 | -2.19(-3.32%) |
May 08, 2017 | 66.34 | 66.95 | 65.57 | 66.09 | 175,774 | -0.71(-1.06%) |
May 05, 2017 | 66.47 | 67.00 | 66.16 | 66.80 | 234,686 | +0.45(+0.68%) |
May 04, 2017 | 65.91 | 66.40 | 65.39 | 66.34 | 150,415 | +0.32(+0.48%) |
May 03, 2017 | 66.30 | 66.50 | 65.84 | 66.03 | 183,378 | -0.63(-0.94%) |
May 02, 2017 | 66.16 | 67.69 | 66.12 | 66.65 | 230,585 | +0.24(+0.36%) |
May 01, 2017 | 66.51 | 66.70 | 65.89 | 66.42 | 260,404 | -0.10(-0.16%) |
Apr 28, 2017 | 66.75 | 66.77 | 66.25 | 66.52 | 242,774 | -0.37(-0.56%) |
Apr 27, 2017 | 67.18 | 67.95 | 66.84 | 66.89 | 228,744 | -0.20(-0.30%) |
Apr 26, 2017 | 66.78 | 67.50 | 66.61 | 67.09 | 450,659 | +0.33(+0.50%) |
Apr 25, 2017 | 66.02 | 67.06 | 66.02 | 66.76 | 396,106 | +0.68(+1.03%) |
Apr 24, 2017 | 66.69 | 66.69 | 65.96 | 66.07 | 499,458 | -0.18(-0.28%) |
Apr 21, 2017 | 66.04 | 66.77 | 66.04 | 66.26 | 527,944 | +0.06(+0.10%) |
Apr 20, 2017 | 66.14 | 66.27 | 65.48 | 66.19 | 493,772 | -0.07(-0.11%) |
Apr 19, 2017 | 66.97 | 66.97 | 66.11 | 66.26 | 297,127 | -0.58(-0.87%) |
Apr 18, 2017 | 67.73 | 67.83 | 66.72 | 66.84 | 521,181 | -0.79(-1.17%) |
Apr 17, 2017 | 66.58 | 67.67 | 66.58 | 67.64 | 269,553 | +1.06(+1.59%) |
Apr 13, 2017 | 67.23 | 67.31 | 66.47 | 66.58 | 275,785 | -0.78(-1.16%) |
Apr 12, 2017 | 67.35 | 67.45 | 66.89 | 67.36 | 337,579 | -0.08(-0.12%) |
Apr 11, 2017 | 67.16 | 67.88 | 66.99 | 67.44 | 499,573 | +0.24(+0.35%) |
Apr 10, 2017 | 67.07 | 67.61 | 66.55 | 67.20 | 377,943 | +0.18(+0.27%) |
Apr 07, 2017 | 67.04 | 67.69 | 66.98 | 67.02 | 291,535 | -0.17(-0.26%) |
Apr 06, 2017 | 67.21 | 67.50 | 66.64 | 67.19 | 374,225 | -0.01(-0.01%) |
Apr 05, 2017 | 66.61 | 67.32 | 66.31 | 67.20 | 465,402 | +0.84(+1.27%) |
Apr 04, 2017 | 65.92 | 66.78 | 65.62 | 66.36 | 533,675 | +0.34(+0.52%) |
Apr 03, 2017 | 65.61 | 66.23 | 65.30 | 66.02 | 597,863 | +0.17(+0.27%) |
Mar 31, 2017 | 65.96 | 66.51 | 65.82 | 65.84 | 425,706 | -0.18(-0.28%) |
Mar 30, 2017 | 66.03 | 66.23 | 65.58 | 66.03 | 293,844 | -0.35(-0.53%) |
Mar 29, 2017 | 66.57 | 66.70 | 66.20 | 66.38 | 214,377 | -0.33(-0.50%) |
Mar 28, 2017 | 66.21 | 66.83 | 65.95 | 66.71 | 332,610 | +0.20(+0.30%) |
Mar 27, 2017 | 66.51 | 67.33 | 65.56 | 66.51 | 427,455 | +0.33(+0.49%) |
Mar 24, 2017 | 66.53 | 66.60 | 65.77 | 66.19 | 501,294 | +0.04(+0.06%) |
Mar 23, 2017 | 65.71 | 66.83 | 65.46 | 66.15 | 329,987 | +0.41(+0.62%) |
Mar 22, 2017 | 65.87 | 65.93 | 65.23 | 65.74 | 437,052 | +0.13(+0.19%) |
Mar 21, 2017 | 65.00 | 66.23 | 64.89 | 65.61 | 397,480 | +0.71(+1.09%) |
Mar 20, 2017 | 65.34 | 65.68 | 64.67 | 64.91 | 339,170 | -0.41(-0.63%) |
Mar 17, 2017 | 65.14 | 65.80 | 63.62 | 65.32 | 1,727,646 | +0.32(+0.49%) |
Mar 16, 2017 | 65.03 | 65.14 | 64.73 | 65.00 | 456,926 | -0.32(-0.49%) |
Mar 15, 2017 | 65.07 | 65.81 | 64.91 | 65.32 | 1,259,045 | +0.49(+0.76%) |
Mar 14, 2017 | 65.07 | 65.17 | 64.59 | 64.83 | 773,402 | -0.41(-0.63%) |
Mar 13, 2017 | 65.48 | 65.84 | 65.21 | 65.24 | 513,185 | -0.41(-0.62%) |
Mar 10, 2017 | 65.84 | 66.29 | 65.30 | 65.65 | 410,852 | +0.28(+0.43%) |
Mar 09, 2017 | 65.95 | 66.38 | 65.31 | 65.37 | 394,719 | -0.52(-0.78%) |
Mar 08, 2017 | 66.79 | 66.97 | 65.84 | 65.88 | 264,263 | -1.46(-2.17%) |
Mar 07, 2017 | 67.22 | 67.76 | 67.15 | 67.34 | 242,020 | -0.10(-0.15%) |
Mar 06, 2017 | 67.86 | 68.23 | 67.18 | 67.45 | 274,175 | -1.06(-1.55%) |
Mar 03, 2017 | 68.44 | 68.77 | 68.04 | 68.51 | 270,261 | +0.14(+0.20%) |
Mar 02, 2017 | 67.75 | 68.76 | 67.47 | 68.38 | 218,579 | +0.27(+0.40%) |
Mar 01, 2017 | 67.13 | 68.34 | 66.75 | 68.11 | 431,765 | +0.18(+0.27%) |
Feb 28, 2017 | 67.91 | 68.81 | 67.38 | 67.92 | 447,716 | -0.01(-0.01%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.50 | 67.93 | 387,820 | +0.19(+0.28%) |
Feb 24, 2017 | 68.00 | 68.58 | 67.60 | 67.74 | 230,447 | -0.11(-0.16%) |
Feb 23, 2017 | 67.53 | 67.92 | 67.19 | 67.85 | 267,239 | +0.75(+1.11%) |
Feb 22, 2017 | 66.57 | 67.25 | 66.15 | 67.11 | 199,110 | +0.53(+0.80%) |
Feb 21, 2017 | 65.65 | 66.71 | 65.45 | 66.57 | 370,952 | +0.52(+0.78%) |
Feb 17, 2017 | 66.06 | 66.06 | 66.06 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.02 | 66.34 | 65.70 | 66.32 | 228,021 | +0.46(+0.70%) |
Feb 15, 2017 | 65.44 | 65.95 | 63.93 | 65.86 | 123,696 | +0.06(+0.10%) |
Feb 14, 2017 | 65.57 | 65.91 | 65.23 | 65.80 | 328,301 | -0.02(-0.02%) |
Feb 13, 2017 | 65.35 | 65.87 | 64.88 | 65.81 | 167,748 | +0.41(+0.62%) |
Feb 10, 2017 | 64.55 | 65.51 | 64.36 | 65.41 | 159,766 | +0.86(+1.33%) |
Feb 09, 2017 | 64.46 | 64.90 | 64.33 | 64.55 | 322,231 | +0.04(+0.06%) |
Feb 08, 2017 | 64.62 | 65.41 | 64.39 | 64.51 | 244,740 | -0.08(-0.12%) |
Feb 07, 2017 | 64.57 | 64.96 | 64.06 | 64.59 | 263,702 | +0.17(+0.26%) |
Feb 06, 2017 | 64.85 | 65.01 | 64.14 | 64.42 | 239,912 | -0.26(-0.40%) |
Feb 03, 2017 | 63.88 | 64.81 | 63.50 | 64.68 | 249,864 | +1.29(+2.03%) |
Feb 02, 2017 | 62.71 | 63.46 | 62.43 | 63.39 | 348,217 | +1.05(+1.69%) |