Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.63 | 68.31 | 67.49 | 68.08 | 3,228,910 | +0.67(+1.00%) |
Oct 30, 2017 | 68.18 | 67.05 | 67.40 | 3,015,651 | -0.96(-1.41%) | |
Oct 27, 2017 | 68.01 | 68.42 | 67.68 | 68.37 | 1,854,909 | +0.36(+0.53%) |
Oct 26, 2017 | 67.90 | 68.18 | 67.84 | 68.00 | 2,757,021 | +0.32(+0.47%) |
Oct 25, 2017 | 67.93 | 67.98 | 67.14 | 67.69 | 2,087,745 | -0.35(-0.52%) |
Oct 24, 2017 | 68.05 | 68.36 | 67.93 | 68.04 | 4,605,276 | +0.19(+0.28%) |
Oct 23, 2017 | 68.26 | 68.34 | 67.79 | 67.85 | 2,442,988 | -0.34(-0.49%) |
Oct 20, 2017 | 68.32 | 68.42 | 68.11 | 68.19 | 2,254,806 | +0.33(+0.48%) |
Oct 19, 2017 | 67.60 | 67.86 | 67.30 | 67.86 | 2,294,496 | -0.15(-0.21%) |
Oct 18, 2017 | 67.84 | 68.16 | 67.79 | 68.00 | 1,375,466 | +0.45(+0.66%) |
Oct 17, 2017 | 67.69 | 67.95 | 67.42 | 67.56 | 2,401,765 | -0.16(-0.24%) |
Oct 16, 2017 | 67.92 | 68.19 | 67.60 | 67.72 | 3,751,014 | -0.11(-0.16%) |
Oct 13, 2017 | 68.00 | 68.19 | 67.74 | 67.83 | 2,269,681 | -0.03(-0.04%) |
Oct 12, 2017 | 67.82 | 68.04 | 67.59 | 67.86 | 2,337,246 | -0.08(-0.12%) |
Oct 11, 2017 | 68.07 | 68.20 | 67.86 | 67.94 | 2,112,776 | -0.20(-0.29%) |
Oct 10, 2017 | 68.21 | 68.33 | 67.96 | 68.14 | 4,928,123 | +0.16(+0.24%) |
Oct 09, 2017 | 68.32 | 68.59 | 67.86 | 67.98 | 1,572,186 | -0.32(-0.47%) |
Oct 06, 2017 | 68.23 | 68.44 | 68.07 | 68.30 | 2,361,547 | -0.12(-0.17%) |
Oct 05, 2017 | 68.48 | 68.61 | 68.29 | 68.41 | 3,020,219 | +0.15(+0.21%) |
Oct 04, 2017 | 68.52 | 68.64 | 68.11 | 68.27 | 6,473,195 | -0.30(-0.44%) |
Oct 03, 2017 | 68.50 | 68.57 | 68.08 | 68.57 | 3,433,713 | +0.15(+0.23%) |
Oct 02, 2017 | 67.60 | 68.42 | 67.43 | 68.41 | 5,979,665 | +0.92(+1.36%) |
Sep 29, 2017 | 67.35 | 67.57 | 67.24 | 67.50 | 3,640,747 | +0.21(+0.31%) |
Sep 28, 2017 | 66.97 | 67.35 | 66.70 | 67.29 | 4,846,297 | +0.18(+0.27%) |
Sep 27, 2017 | 67.26 | 65.89 | 67.10 | 4,588,400 | +1.35(+2.05%) | |
Sep 26, 2017 | 65.54 | 66.00 | 65.39 | 65.76 | 3,103,423 | +0.33(+0.51%) |
Sep 25, 2017 | 65.14 | 65.56 | 64.99 | 65.43 | 4,385,293 | +0.20(+0.31%) |
Sep 22, 2017 | 64.80 | 65.32 | 64.77 | 65.23 | 2,122,957 | +0.42(+0.64%) |
Sep 21, 2017 | 64.87 | 64.99 | 64.65 | 64.81 | 1,734,154 | +0.04(+0.06%) |
Sep 20, 2017 | 64.64 | 64.91 | 64.54 | 64.77 | 5,001,246 | +0.24(+0.37%) |
Sep 19, 2017 | 64.74 | 64.74 | 64.46 | 64.54 | 1,509,717 | -0.14(-0.21%) |
Sep 18, 2017 | 64.26 | 64.82 | 64.16 | 64.67 | 1,760,540 | +0.51(+0.79%) |
Sep 15, 2017 | 63.75 | 64.17 | 63.63 | 64.17 | 1,334,473 | +0.34(+0.54%) |
Sep 14, 2017 | 63.80 | 63.92 | 63.65 | 63.82 | 3,498,670 | -0.03(-0.04%) |
Sep 13, 2017 | 63.55 | 63.97 | 63.50 | 63.85 | 2,219,099 | +0.21(+0.33%) |
Sep 12, 2017 | 63.34 | 63.68 | 63.26 | 63.64 | 1,905,939 | +0.46(+0.73%) |
Sep 11, 2017 | 62.97 | 63.30 | 62.62 | 63.18 | 1,212,553 | +0.67(+1.07%) |
Sep 08, 2017 | 62.28 | 62.77 | 62.13 | 62.51 | 2,078,111 | +0.09(+0.15%) |
Sep 07, 2017 | 62.67 | 62.77 | 62.15 | 62.42 | 1,270,292 | -0.18(-0.29%) |
Sep 06, 2017 | 62.68 | 62.81 | 62.39 | 62.60 | 2,124,451 | +0.19(+0.31%) |
Sep 05, 2017 | 63.05 | 63.18 | 62.20 | 62.41 | 2,414,117 | -0.65(-1.04%) |
Sep 01, 2017 | 62.72 | 63.14 | 62.68 | 63.06 | 2,469,742 | +0.44(+0.71%) |
Aug 31, 2017 | 62.17 | 62.73 | 62.12 | 62.62 | 3,474,339 | +0.61(+0.98%) |
Aug 30, 2017 | 61.63 | 62.04 | 61.55 | 62.01 | 2,141,212 | +0.34(+0.56%) |
Aug 29, 2017 | 61.29 | 61.74 | 61.10 | 61.66 | 3,957,870 | -0.02(-0.03%) |
Aug 28, 2017 | 61.74 | 61.84 | 61.46 | 61.68 | 1,402,624 | +0.06(+0.10%) |
Aug 25, 2017 | 61.53 | 61.78 | 61.34 | 61.62 | 1,744,805 | +0.30(+0.49%) |
Aug 24, 2017 | 61.50 | 61.65 | 61.26 | 61.32 | 1,751,279 | +0.08(+0.13%) |
Aug 23, 2017 | 61.09 | 61.45 | 61.05 | 61.24 | 1,277,424 | -0.16(-0.27%) |
Aug 22, 2017 | 61.04 | 61.47 | 60.98 | 61.40 | 1,804,141 | +0.59(+0.97%) |
Aug 21, 2017 | 60.77 | 60.91 | 60.53 | 60.81 | 4,605,587 | -0.08(-0.13%) |
Aug 18, 2017 | 60.78 | 61.11 | 60.54 | 60.89 | 2,029,559 | -0.11(-0.18%) |
Aug 17, 2017 | 61.93 | 62.23 | 60.98 | 61.00 | 2,295,981 | -1.21(-1.94%) |
Aug 16, 2017 | 62.26 | 62.57 | 62.06 | 62.21 | 2,145,148 | +0.08(+0.13%) |
Aug 15, 2017 | 62.89 | 62.89 | 62.10 | 62.13 | 2,149,911 | -0.62(-0.98%) |
Aug 14, 2017 | 62.27 | 62.80 | 62.17 | 62.74 | 2,620,241 | +0.92(+1.48%) |
Aug 11, 2017 | 61.83 | 62.00 | 61.61 | 61.83 | 5,459,492 | -0.02(-0.03%) |
Aug 10, 2017 | 62.56 | 62.65 | 61.82 | 61.84 | 3,299,080 | -0.97(-1.54%) |
Aug 09, 2017 | 63.01 | 63.20 | 62.57 | 62.81 | 4,528,302 | -0.53(-0.84%) |
Aug 08, 2017 | 63.52 | 64.18 | 63.20 | 63.35 | 2,016,360 | -0.17(-0.27%) |
Aug 07, 2017 | 63.65 | 63.79 | 63.30 | 63.52 | 1,484,257 | -0.06(-0.10%) |
Aug 04, 2017 | 63.41 | 63.64 | 63.23 | 63.59 | 1,318,667 | +0.25(+0.40%) |
Aug 03, 2017 | 63.67 | 63.80 | 63.15 | 63.33 | 1,882,490 | -0.22(-0.34%) |
Aug 02, 2017 | 64.32 | 64.38 | 63.34 | 63.55 | 2,052,405 | -0.83(-1.30%) |
Aug 01, 2017 | 64.54 | 64.59 | 64.01 | 64.38 | 2,595,858 | +0.19(+0.30%) |
Jul 31, 2017 | 64.48 | 64.57 | 63.96 | 64.19 | 1,796,971 | -0.17(-0.27%) |
Jul 28, 2017 | 64.28 | 64.54 | 64.07 | 64.36 | 2,472,380 | -0.10(-0.15%) |
Jul 27, 2017 | 64.85 | 64.99 | 64.13 | 64.46 | 1,819,668 | -0.30(-0.46%) |
Jul 26, 2017 | 65.20 | 65.20 | 64.64 | 64.76 | 1,864,213 | -0.44(-0.68%) |
Jul 25, 2017 | 64.92 | 65.31 | 64.73 | 65.21 | 1,927,649 | +0.61(+0.94%) |
Jul 24, 2017 | 64.58 | 64.60 | 64.26 | 64.60 | 2,062,874 | +0.01(+0.01%) |
Jul 21, 2017 | 64.86 | 65.00 | 64.43 | 64.59 | 2,030,245 | -0.32(-0.49%) |
Jul 20, 2017 | 64.88 | 65.02 | 64.67 | 64.91 | 3,525,520 | +0.09(+0.14%) |
Jul 19, 2017 | 64.23 | 64.86 | 64.23 | 64.82 | 2,341,865 | +0.73(+1.15%) |
Jul 18, 2017 | 64.10 | 64.19 | 63.79 | 64.08 | 1,692,636 | -0.20(-0.31%) |
Jul 17, 2017 | 64.12 | 64.47 | 63.88 | 64.28 | 1,632,777 | +0.16(+0.25%) |
Jul 14, 2017 | 63.84 | 64.30 | 63.84 | 64.12 | 3,118,419 | +0.16(+0.26%) |
Jul 13, 2017 | 63.80 | 63.98 | 63.47 | 63.96 | 2,103,191 | +0.15(+0.24%) |
Jul 12, 2017 | 63.60 | 64.20 | 63.59 | 63.80 | 2,262,301 | +0.48(+0.76%) |
Jul 11, 2017 | 63.18 | 63.39 | 62.71 | 63.32 | 2,833,759 | +0.14(+0.23%) |
Jul 10, 2017 | 63.30 | 63.68 | 62.98 | 63.18 | 1,538,116 | -0.38(-0.60%) |
Jul 07, 2017 | 63.01 | 63.66 | 62.91 | 63.56 | 2,017,820 | +0.66(+1.05%) |
Jul 06, 2017 | 63.27 | 63.49 | 62.75 | 62.90 | 1,947,371 | -0.88(-1.38%) |
Jul 05, 2017 | 64.04 | 64.07 | 63.38 | 63.78 | 2,301,962 | -0.38(-0.59%) |
Jul 03, 2017 | 63.87 | 64.35 | 63.81 | 64.16 | 1,189,557 | +0.60(+0.94%) |
Jun 30, 2017 | 63.66 | 63.89 | 63.48 | 63.56 | 2,515,394 | -0.04(-0.06%) |
Jun 29, 2017 | 64.16 | 64.17 | 62.93 | 63.59 | 2,889,377 | -0.40(-0.62%) |
Jun 28, 2017 | 63.30 | 64.07 | 63.25 | 63.99 | 2,701,826 | +1.02(+1.61%) |
Jun 27, 2017 | 63.47 | 63.68 | 62.97 | 62.98 | 2,361,645 | -0.48(-0.75%) |
Jun 26, 2017 | 63.53 | 63.73 | 63.10 | 63.45 | 2,151,998 | +0.12(+0.19%) |
Jun 23, 2017 | 62.94 | 63.45 | 62.71 | 63.34 | 3,037,025 | +0.53(+0.85%) |
Jun 22, 2017 | 62.59 | 63.03 | 62.39 | 62.80 | 1,850,467 | +0.23(+0.36%) |
Jun 21, 2017 | 63.01 | 63.26 | 62.51 | 62.58 | 2,547,969 | -0.29(-0.46%) |
Jun 20, 2017 | 63.53 | 63.53 | 62.87 | 62.87 | 3,134,795 | -0.76(-1.19%) |
Jun 19, 2017 | 63.57 | 63.78 | 63.35 | 63.62 | 8,738,845 | +0.29(+0.46%) |
Jun 16, 2017 | 63.53 | 63.53 | 63.06 | 63.34 | 7,413,047 | -0.34(-0.54%) |
Jun 15, 2017 | 63.36 | 63.90 | 63.25 | 63.68 | 2,323,232 | -0.31(-0.48%) |
Jun 14, 2017 | 64.37 | 64.40 | 63.62 | 63.99 | 3,346,668 | -0.40(-0.62%) |
Jun 13, 2017 | 64.32 | 64.54 | 64.09 | 64.38 | 3,622,844 | +0.31(+0.48%) |
Jun 12, 2017 | 64.22 | 64.56 | 63.88 | 64.08 | 2,321,662 | -0.14(-0.21%) |
Jun 09, 2017 | 63.88 | 64.65 | 63.79 | 64.21 | 4,555,611 | +0.52(+0.82%) |
Jun 08, 2017 | 62.82 | 63.97 | 62.70 | 63.69 | 2,337,353 | +0.85(+1.35%) |
Jun 07, 2017 | 62.79 | 63.03 | 62.60 | 62.84 | 2,165,757 | +0.10(+0.16%) |
Jun 06, 2017 | 62.49 | 63.09 | 62.28 | 62.74 | 2,171,764 | -0.09(-0.14%) |
Jun 05, 2017 | 63.24 | 63.27 | 62.79 | 62.83 | 2,118,840 | -0.42(-0.66%) |
Jun 02, 2017 | 62.98 | 63.81 | 62.88 | 63.24 | 2,586,826 | +0.41(+0.65%) |
Jun 01, 2017 | 61.74 | 62.87 | 61.65 | 62.84 | 2,606,219 | +1.08(+1.74%) |
May 31, 2017 | 61.95 | 62.14 | 60.99 | 61.76 | 3,231,699 | -0.05(-0.07%) |
May 30, 2017 | 61.92 | 62.12 | 61.61 | 61.81 | 4,660,273 | -0.35(-0.57%) |
May 26, 2017 | 62.09 | 62.24 | 61.81 | 62.16 | 3,153,453 | -0.01(-0.01%) |
May 25, 2017 | 62.33 | 62.58 | 61.92 | 62.17 | 2,381,621 | +0.08(+0.13%) |
May 24, 2017 | 62.15 | 62.44 | 61.82 | 62.09 | 5,156,479 | -0.03(-0.04%) |
May 23, 2017 | 62.10 | 62.18 | 61.57 | 62.12 | 4,299,647 | +0.21(+0.34%) |
May 22, 2017 | 61.57 | 61.99 | 61.53 | 61.91 | 2,910,647 | +0.49(+0.79%) |
May 19, 2017 | 61.23 | 61.82 | 61.19 | 61.42 | 2,721,480 | +0.28(+0.46%) |
May 18, 2017 | 60.87 | 61.39 | 60.79 | 61.14 | 3,104,125 | +0.09(+0.15%) |
May 17, 2017 | 61.66 | 61.89 | 60.97 | 61.05 | 3,383,750 | -1.57(-2.51%) |
May 16, 2017 | 62.75 | 62.85 | 62.16 | 62.62 | 2,337,103 | +0.00(+0.00%) |
May 15, 2017 | 62.39 | 62.96 | 62.35 | 62.62 | 2,340,163 | +0.40(+0.64%) |
May 12, 2017 | 62.48 | 62.70 | 62.11 | 62.22 | 2,328,282 | -0.50(-0.79%) |
May 11, 2017 | 62.92 | 63.19 | 62.13 | 62.72 | 1,848,890 | -0.47(-0.74%) |
May 10, 2017 | 62.72 | 63.24 | 62.58 | 63.19 | 2,068,361 | +0.34(+0.55%) |
May 09, 2017 | 62.88 | 63.03 | 62.58 | 62.85 | 2,136,926 | +0.08(+0.13%) |
May 08, 2017 | 62.90 | 63.09 | 62.56 | 62.77 | 1,720,434 | -0.23(-0.36%) |
May 05, 2017 | 62.93 | 63.07 | 62.42 | 62.99 | 2,008,558 | +0.28(+0.45%) |
May 04, 2017 | 62.98 | 63.07 | 62.27 | 62.71 | 2,044,386 | -0.05(-0.09%) |
May 03, 2017 | 62.92 | 62.99 | 62.50 | 62.77 | 2,636,820 | -0.39(-0.62%) |
May 02, 2017 | 63.50 | 63.61 | 62.97 | 63.15 | 2,422,509 | -0.26(-0.41%) |
May 01, 2017 | 63.36 | 63.62 | 62.90 | 63.42 | 2,962,509 | +0.33(+0.53%) |
Apr 28, 2017 | 64.03 | 64.18 | 63.08 | 63.08 | 3,143,696 | -0.85(-1.33%) |
Apr 27, 2017 | 64.06 | 64.33 | 63.72 | 63.93 | 2,520,125 | -0.06(-0.10%) |
Apr 26, 2017 | 63.54 | 64.32 | 63.36 | 64.00 | 3,295,631 | +0.42(+0.65%) |
Apr 25, 2017 | 63.53 | 63.90 | 63.53 | 63.58 | 3,246,480 | +0.56(+0.89%) |
Apr 24, 2017 | 63.11 | 63.25 | 62.77 | 63.02 | 2,452,584 | +0.78(+1.25%) |
Apr 21, 2017 | 62.33 | 62.46 | 62.03 | 62.24 | 4,082,984 | -0.16(-0.26%) |
Apr 20, 2017 | 61.83 | 62.48 | 61.72 | 62.40 | 4,849,826 | +0.85(+1.38%) |
Apr 19, 2017 | 61.44 | 61.99 | 61.35 | 61.55 | 3,605,360 | +0.34(+0.56%) |
Apr 18, 2017 | 60.96 | 61.31 | 60.74 | 61.21 | 2,562,002 | +0.05(+0.09%) |
Apr 17, 2017 | 60.61 | 61.21 | 60.49 | 61.16 | 2,164,663 | +0.69(+1.14%) |
Apr 13, 2017 | 61.07 | 61.26 | 60.42 | 60.47 | 3,409,238 | -0.71(-1.17%) |
Apr 12, 2017 | 61.96 | 61.97 | 61.11 | 61.18 | 3,751,414 | -0.90(-1.46%) |
Apr 11, 2017 | 61.31 | 62.09 | 61.19 | 62.09 | 3,048,491 | +0.58(+0.94%) |
Apr 10, 2017 | 61.35 | 61.96 | 61.16 | 61.51 | 2,268,344 | +0.19(+0.31%) |
Apr 07, 2017 | 61.16 | 61.53 | 60.96 | 61.32 | 2,724,051 | -0.01(-0.01%) |
Apr 06, 2017 | 60.82 | 61.42 | 60.56 | 61.33 | 2,603,013 | +0.59(+0.97%) |
Apr 05, 2017 | 61.77 | 62.11 | 60.61 | 60.74 | 3,859,677 | -0.67(-1.09%) |
Apr 04, 2017 | 61.36 | 61.66 | 61.15 | 61.41 | 4,441,206 | +0.05(+0.07%) |
Apr 03, 2017 | 62.68 | 62.69 | 61.32 | 61.36 | 15,140,202 | -1.15(-1.84%) |
Mar 31, 2017 | 62.44 | 62.79 | 62.24 | 62.51 | 4,088,026 | +0.12(+0.19%) |
Mar 30, 2017 | 61.94 | 62.47 | 61.87 | 62.40 | 3,069,250 | +0.52(+0.85%) |
Mar 29, 2017 | 61.56 | 61.98 | 61.47 | 61.87 | 2,428,342 | +0.16(+0.26%) |
Mar 28, 2017 | 60.97 | 61.75 | 60.88 | 61.71 | 3,829,667 | +0.49(+0.80%) |
Mar 27, 2017 | 60.53 | 61.33 | 60.14 | 61.22 | 5,393,465 | +0.06(+0.10%) |
Mar 24, 2017 | 61.36 | 61.62 | 60.84 | 61.16 | 4,425,114 | -0.01(-0.01%) |
Mar 23, 2017 | 60.84 | 61.57 | 60.64 | 61.16 | 5,472,764 | +0.39(+0.64%) |
Mar 22, 2017 | 60.76 | 60.97 | 60.19 | 60.77 | 8,643,219 | -0.10(-0.16%) |
Mar 21, 2017 | 62.87 | 62.88 | 60.86 | 60.87 | 6,162,419 | -1.66(-2.65%) |
Mar 20, 2017 | 62.90 | 62.98 | 62.38 | 62.53 | 1,679,429 | -0.34(-0.54%) |
Mar 17, 2017 | 62.54 | 63.01 | 62.17 | 62.87 | 2,682,652 | +0.35(+0.56%) |
Mar 16, 2017 | 62.59 | 62.76 | 62.32 | 62.52 | 5,540,851 | +0.12(+0.19%) |
Mar 15, 2017 | 61.72 | 62.58 | 61.63 | 62.41 | 3,900,273 | +0.97(+1.58%) |
Mar 14, 2017 | 61.44 | 61.57 | 60.97 | 61.43 | 3,323,457 | -0.29(-0.47%) |
Mar 13, 2017 | 61.43 | 61.92 | 61.43 | 61.72 | 4,201,965 | +0.19(+0.31%) |
Mar 10, 2017 | 61.71 | 61.73 | 61.09 | 61.53 | 2,929,214 | +0.31(+0.50%) |
Mar 09, 2017 | 61.54 | 61.78 | 61.08 | 61.23 | 4,380,780 | -0.35(-0.57%) |
Mar 08, 2017 | 62.14 | 62.33 | 61.52 | 61.58 | 3,758,464 | -0.41(-0.65%) |
Mar 07, 2017 | 62.32 | 62.41 | 61.91 | 61.98 | 3,506,706 | -0.44(-0.71%) |
Mar 06, 2017 | 62.49 | 62.56 | 62.13 | 62.42 | 2,916,325 | -0.43(-0.69%) |
Mar 03, 2017 | 63.05 | 63.31 | 62.56 | 62.86 | 3,069,974 | -0.18(-0.29%) |
Mar 02, 2017 | 63.69 | 63.73 | 62.96 | 63.04 | 2,794,971 | -0.69(-1.09%) |
Mar 01, 2017 | 63.22 | 63.95 | 63.19 | 63.73 | 3,800,093 | +1.15(+1.84%) |
Feb 28, 2017 | 63.39 | 63.41 | 62.58 | 62.58 | 5,227,921 | -1.02(-1.60%) |
Feb 27, 2017 | 63.05 | 63.63 | 62.88 | 63.59 | 3,010,785 | +0.50(+0.79%) |
Feb 24, 2017 | 62.60 | 63.11 | 62.50 | 63.10 | 2,105,269 | -0.02(-0.03%) |
Feb 23, 2017 | 63.72 | 63.77 | 62.72 | 63.12 | 2,850,972 | -0.45(-0.71%) |
Feb 22, 2017 | 63.69 | 63.71 | 63.37 | 63.57 | 2,536,614 | -0.23(-0.35%) |
Feb 21, 2017 | 63.41 | 63.82 | 63.38 | 63.79 | 3,521,712 | +0.55(+0.87%) |
Feb 17, 2017 | 63.24 | 63.24 | 63.24 | 0 | -0.09(-0.14%) | |
Feb 16, 2017 | 63.37 | 63.59 | 62.87 | 63.33 | 4,024,656 | -0.13(-0.20%) |
Feb 15, 2017 | 62.88 | 63.55 | 62.84 | 63.46 | 3,085,610 | +0.37(+0.59%) |
Feb 14, 2017 | 62.77 | 63.14 | 62.60 | 63.09 | 3,043,955 | +0.14(+0.23%) |
Feb 13, 2017 | 63.15 | 63.34 | 62.83 | 62.95 | 4,557,044 | +0.14(+0.23%) |
Feb 10, 2017 | 62.62 | 62.93 | 62.39 | 62.80 | 2,864,017 | +0.50(+0.81%) |
Feb 09, 2017 | 61.32 | 62.43 | 61.34 | 62.30 | 4,942,212 | +0.98(+1.60%) |
Feb 08, 2017 | 61.42 | 60.78 | 61.32 | 2,484,580 | -0.10(-0.16%) | |
Feb 07, 2017 | 61.74 | 61.96 | 61.19 | 61.41 | 2,403,241 | -0.21(-0.34%) |
Feb 06, 2017 | 62.04 | 62.11 | 61.44 | 61.62 | 2,189,292 | -0.58(-0.93%) |
Feb 03, 2017 | 61.76 | 62.24 | 61.51 | 62.20 | 2,859,994 | +0.98(+1.60%) |
Feb 02, 2017 | 61.61 | 61.69 | 61.08 | 61.22 | 2,593,516 | -0.31(-0.50%) |
Feb 01, 2017 | 62.12 | 62.34 | 61.32 | 61.52 | 2,649,483 | -0.06(-0.10%) |
Jan 31, 2017 | 61.04 | 61.77 | 60.86 | 61.59 | 5,830,007 | +0.41(+0.68%) |
Jan 30, 2017 | 61.57 | 61.71 | 60.68 | 61.17 | 3,964,708 | -0.84(-1.35%) |
Jan 27, 2017 | 62.38 | 62.41 | 61.77 | 62.01 | 2,873,823 | -0.26(-0.42%) |
Jan 26, 2017 | 62.68 | 62.74 | 62.09 | 62.27 | 3,965,369 | -0.33(-0.53%) |
Jan 25, 2017 | 62.39 | 62.68 | 62.39 | 62.60 | 3,206,039 | +0.69(+1.12%) |
Jan 24, 2017 | 61.19 | 62.08 | 61.16 | 61.91 | 3,096,867 | +0.89(+1.46%) |
Jan 23, 2017 | 61.12 | 61.32 | 60.66 | 61.02 | 2,333,583 | -0.21(-0.34%) |
Jan 20, 2017 | 61.03 | 61.46 | 60.97 | 61.23 | 2,927,656 | +0.30(+0.49%) |
Jan 19, 2017 | 61.51 | 61.75 | 60.68 | 60.93 | 3,298,105 | -0.59(-0.95%) |
Jan 18, 2017 | 61.39 | 61.57 | 61.07 | 61.51 | 4,934,599 | +0.24(+0.39%) |
Jan 17, 2017 | 61.84 | 61.86 | 61.20 | 61.27 | 4,712,762 | -0.80(-1.29%) |
Jan 13, 2017 | 62.08 | 62.08 | 62.08 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.24 | 62.36 | 60.93 | 61.63 | 5,000,670 | -0.67(-1.07%) |
Jan 11, 2017 | 62.13 | 62.35 | 61.76 | 62.29 | 6,117,240 | +0.20(+0.33%) |
Jan 10, 2017 | 61.64 | 62.22 | 61.49 | 62.09 | 3,984,038 | +0.55(+0.90%) |
Jan 09, 2017 | 61.93 | 62.02 | 61.43 | 61.54 | 4,162,761 | -0.54(-0.86%) |
Jan 06, 2017 | 62.57 | 62.63 | 62.05 | 62.07 | 3,400,249 | -0.35(-0.56%) |
Jan 05, 2017 | 63.20 | 63.24 | 62.17 | 62.42 | 4,302,831 | -0.91(-1.44%) |
Jan 04, 2017 | 62.53 | 63.40 | 62.50 | 63.33 | 5,417,227 | +1.04(+1.67%) |
Jan 03, 2017 | 62.73 | 62.81 | 61.82 | 62.29 | 5,743,133 | +0.35(+0.56%) |
Dec 30, 2016 | 61.95 | 61.95 | 61.95 | 0 | -0.24(-0.39%) | |
Dec 29, 2016 | 62.19 | 62.57 | 61.86 | 62.19 | 2,277,861 | +0.14(+0.22%) |
Dec 28, 2016 | 62.88 | 62.95 | 61.94 | 62.05 | 2,690,735 | -0.73(-1.17%) |
Dec 27, 2016 | 62.53 | 63.00 | 62.49 | 62.79 | 3,256,631 | +0.38(+0.61%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.27(+0.44%) | |
Dec 22, 2016 | 62.79 | 62.88 | 61.95 | 62.14 | 2,727,276 | -0.62(-0.99%) |
Dec 21, 2016 | 63.11 | 63.21 | 62.74 | 62.76 | 3,251,425 | -0.35(-0.56%) |
Dec 20, 2016 | 62.77 | 63.22 | 62.70 | 63.11 | 3,774,007 | +0.64(+1.02%) |
Dec 19, 2016 | 62.27 | 62.70 | 62.14 | 62.47 | 3,525,415 | +0.35(+0.56%) |
Dec 16, 2016 | 62.59 | 63.01 | 62.07 | 62.13 | 2,990,604 | -0.37(-0.60%) |
Dec 15, 2016 | 62.08 | 62.87 | 61.88 | 62.50 | 3,439,698 | +0.58(+0.93%) |
Dec 14, 2016 | 62.60 | 62.87 | 61.78 | 61.92 | 5,473,108 | -0.78(-1.25%) |
Dec 13, 2016 | 62.91 | 63.23 | 62.38 | 62.70 | 8,507,016 | +0.07(+0.11%) |
Dec 12, 2016 | 63.18 | 63.40 | 62.52 | 62.63 | 3,227,233 | -0.64(-1.01%) |
Dec 09, 2016 | 63.42 | 63.43 | 62.99 | 63.26 | 4,563,269 | +0.13(+0.21%) |
Dec 08, 2016 | 62.35 | 63.20 | 62.10 | 63.13 | 4,694,211 | +1.03(+1.66%) |
Dec 07, 2016 | 61.45 | 62.23 | 61.25 | 62.10 | 4,750,010 | +0.64(+1.04%) |
Dec 06, 2016 | 60.93 | 61.55 | 60.56 | 61.46 | 5,005,653 | +0.69(+1.13%) |
Dec 05, 2016 | 60.26 | 60.86 | 60.24 | 60.77 | 4,608,318 | +1.03(+1.73%) |
Dec 02, 2016 | 59.74 | 60.04 | 59.60 | 59.74 | 4,981,400 | +0.01(+0.02%) |
Dec 01, 2016 | 60.14 | 60.46 | 59.47 | 59.73 | 5,162,381 | -0.18(-0.31%) |
Nov 30, 2016 | 60.49 | 60.54 | 59.80 | 59.92 | 5,452,311 | -0.22(-0.36%) |
Nov 29, 2016 | 60.19 | 60.48 | 60.06 | 60.13 | 4,159,640 | -0.02(-0.03%) |
Nov 28, 2016 | 60.82 | 60.93 | 60.04 | 60.15 | 4,520,318 | -0.73(-1.19%) |
Nov 25, 2016 | 60.73 | 60.90 | 60.65 | 60.88 | 2,131,119 | +0.26(+0.42%) |
Nov 23, 2016 | 60.62 | 60.62 | 60.62 | 0 | +0.37(+0.61%) | |
Nov 22, 2016 | 59.78 | 60.29 | 59.58 | 60.25 | 4,793,676 | +0.77(+1.29%) |
Nov 21, 2016 | 59.46 | 59.69 | 59.06 | 59.49 | 3,701,322 | +0.24(+0.40%) |
Nov 18, 2016 | 59.06 | 59.30 | 58.90 | 59.25 | 4,370,128 | +0.28(+0.47%) |
Nov 17, 2016 | 58.90 | 59.25 | 58.77 | 58.97 | 3,913,114 | +0.28(+0.47%) |
Nov 16, 2016 | 58.76 | 58.82 | 58.44 | 58.69 | 3,674,120 | +0.03(+0.05%) |
Nov 15, 2016 | 58.36 | 58.79 | 58.06 | 58.67 | 3,646,551 | +0.17(+0.28%) |
Nov 14, 2016 | 58.25 | 59.04 | 58.10 | 58.50 | 9,570,922 | +0.88(+1.53%) |
Nov 11, 2016 | 56.54 | 57.73 | 56.30 | 57.62 | 6,129,029 | +1.41(+2.51%) |
Nov 10, 2016 | 55.59 | 56.54 | 55.33 | 56.21 | 10,568,566 | +1.04(+1.89%) |
Nov 09, 2016 | 53.26 | 55.27 | 53.11 | 55.17 | 3,584,499 | +1.66(+3.10%) |
Nov 08, 2016 | 53.24 | 53.75 | 52.98 | 53.51 | 1,624,027 | +0.13(+0.24%) |
Nov 07, 2016 | 53.16 | 53.49 | 53.04 | 53.38 | 1,780,180 | +1.27(+2.44%) |
Nov 04, 2016 | 52.02 | 52.68 | 51.93 | 52.11 | 2,057,481 | +0.25(+0.48%) |
Nov 03, 2016 | 52.19 | 52.34 | 51.80 | 51.86 | 2,421,263 | -0.15(-0.28%) |
Nov 02, 2016 | 52.45 | 52.59 | 51.93 | 52.01 | 3,909,620 | -0.51(-0.97%) |