Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.85 | 70.85 | 70.59 | 70.65 | 700,757 | -0.01(-0.01%) |
Oct 30, 2017 | 70.56 | 70.70 | 70.45 | 70.66 | 799,359 | +0.32(+0.45%) |
Oct 27, 2017 | 70.19 | 70.38 | 70.02 | 70.34 | 237,014 | +0.43(+0.62%) |
Oct 26, 2017 | 70.13 | 70.16 | 69.87 | 69.91 | 169,517 | -0.11(-0.16%) |
Oct 25, 2017 | 69.94 | 70.08 | 69.86 | 70.03 | 142,248 | -0.30(-0.43%) |
Oct 24, 2017 | 70.35 | 70.41 | 70.28 | 70.33 | 106,024 | -0.34(-0.48%) |
Oct 23, 2017 | 70.64 | 70.81 | 70.56 | 70.67 | 104,221 | +0.16(+0.23%) |
Oct 20, 2017 | 70.62 | 70.64 | 70.36 | 70.51 | 126,807 | -0.53(-0.74%) |
Oct 19, 2017 | 71.21 | 71.29 | 71.04 | 71.04 | 125,648 | +0.14(+0.19%) |
Oct 18, 2017 | 70.96 | 70.96 | 70.73 | 70.90 | 164,243 | -0.28(-0.39%) |
Oct 17, 2017 | 71.08 | 71.29 | 71.02 | 71.18 | 228,938 | -0.05(-0.06%) |
Oct 16, 2017 | 71.13 | 71.23 | 71.06 | 71.23 | 121,523 | -0.05(-0.06%) |
Oct 13, 2017 | 71.15 | 71.29 | 70.93 | 71.27 | 139,003 | +0.44(+0.62%) |
Oct 12, 2017 | 70.71 | 70.84 | 70.52 | 70.84 | 159,940 | +0.16(+0.22%) |
Oct 11, 2017 | 70.76 | 70.77 | 70.59 | 70.68 | 255,847 | +0.05(+0.07%) |
Oct 10, 2017 | 70.63 | 70.88 | 70.53 | 70.62 | 145,225 | +0.14(+0.19%) |
Oct 09, 2017 | 70.46 | 70.50 | 70.34 | 70.49 | 190,493 | +0.14(+0.20%) |
Oct 06, 2017 | 70.16 | 70.48 | 70.06 | 70.34 | 186,473 | -0.24(-0.34%) |
Oct 05, 2017 | 70.68 | 70.68 | 70.43 | 70.59 | 229,815 | -0.16(-0.22%) |
Oct 04, 2017 | 70.87 | 70.87 | 70.53 | 70.74 | 292,599 | +0.01(+0.01%) |
Oct 03, 2017 | 70.54 | 70.79 | 70.50 | 70.74 | 442,897 | +0.08(+0.12%) |
Oct 02, 2017 | 70.86 | 70.89 | 70.58 | 70.65 | 659,139 | +0.01(+0.02%) |
Sep 29, 2017 | 70.55 | 70.76 | 70.27 | 70.64 | 727,890 | +0.27(+0.39%) |
Sep 28, 2017 | 70.25 | 70.41 | 70.12 | 70.37 | 170,552 | -0.12(-0.17%) |
Sep 27, 2017 | 70.53 | 70.57 | 70.32 | 70.49 | 148,187 | -0.70(-0.98%) |
Sep 26, 2017 | 71.12 | 71.22 | 70.97 | 71.19 | 105,315 | -0.02(-0.02%) |
Sep 25, 2017 | 70.85 | 71.27 | 70.85 | 71.21 | 100,989 | +0.41(+0.59%) |
Sep 22, 2017 | 70.90 | 71.01 | 70.70 | 70.79 | 83,086 | +0.11(+0.15%) |
Sep 21, 2017 | 70.69 | 70.92 | 70.60 | 70.69 | 107,400 | +0.01(+0.01%) |
Sep 20, 2017 | 70.83 | 70.85 | 70.43 | 70.68 | 150,379 | -0.05(-0.06%) |
Sep 19, 2017 | 70.80 | 70.89 | 70.60 | 70.72 | 128,772 | +0.05(+0.06%) |
Sep 18, 2017 | 70.78 | 70.93 | 70.60 | 70.68 | 136,260 | -0.21(-0.30%) |
Sep 15, 2017 | 70.90 | 70.96 | 70.75 | 70.89 | 104,838 | +0.04(+0.05%) |
Sep 14, 2017 | 70.64 | 70.90 | 70.61 | 70.85 | 145,923 | +0.25(+0.35%) |
Sep 13, 2017 | 70.82 | 70.82 | 70.60 | 70.60 | 233,547 | -0.08(-0.11%) |
Sep 12, 2017 | 70.82 | 70.87 | 70.63 | 70.68 | 143,738 | -0.25(-0.35%) |
Sep 11, 2017 | 71.09 | 71.22 | 70.89 | 70.93 | 120,624 | -0.58(-0.81%) |
Sep 08, 2017 | 71.61 | 71.64 | 71.31 | 71.51 | 355,432 | -0.19(-0.26%) |
Sep 07, 2017 | 71.30 | 71.84 | 71.22 | 71.70 | 127,869 | +0.57(+0.80%) |
Sep 06, 2017 | 71.45 | 71.63 | 71.05 | 71.12 | 188,427 | -0.36(-0.51%) |
Sep 05, 2017 | 71.10 | 71.55 | 71.08 | 71.48 | 493,537 | +0.75(+1.05%) |
Sep 01, 2017 | 70.97 | 71.00 | 70.59 | 70.74 | 1,444,053 | -0.50(-0.70%) |
Aug 31, 2017 | 71.14 | 71.25 | 71.04 | 71.24 | 158,340 | +0.20(+0.29%) |
Aug 30, 2017 | 71.01 | 71.10 | 70.89 | 71.04 | 129,044 | +0.02(+0.02%) |
Aug 29, 2017 | 71.35 | 71.35 | 70.85 | 71.02 | 120,171 | +0.15(+0.21%) |
Aug 28, 2017 | 70.77 | 70.96 | 70.66 | 70.87 | 97,026 | +0.01(+0.01%) |
Aug 25, 2017 | 70.80 | 70.97 | 70.72 | 70.86 | 120,613 | +0.17(+0.24%) |
Aug 24, 2017 | 70.77 | 70.90 | 70.64 | 70.69 | 131,897 | -0.17(-0.24%) |
Aug 23, 2017 | 70.69 | 70.91 | 70.63 | 70.86 | 159,974 | +0.38(+0.53%) |
Aug 22, 2017 | 70.52 | 70.60 | 70.43 | 70.49 | 97,819 | -0.15(-0.21%) |
Aug 21, 2017 | 70.59 | 70.64 | 70.40 | 70.64 | 174,235 | +0.21(+0.30%) |
Aug 18, 2017 | 70.69 | 70.72 | 70.29 | 70.43 | 473,704 | -0.05(-0.06%) |
Aug 17, 2017 | 70.14 | 70.55 | 70.07 | 70.47 | 920,170 | +0.26(+0.37%) |
Aug 16, 2017 | 69.79 | 70.37 | 69.77 | 70.21 | 128,924 | +0.29(+0.42%) |
Aug 15, 2017 | 69.78 | 70.07 | 69.73 | 69.92 | 123,137 | -0.17(-0.25%) |
Aug 14, 2017 | 70.07 | 70.31 | 70.07 | 70.09 | 125,213 | -0.16(-0.22%) |
Aug 11, 2017 | 70.07 | 70.28 | 69.94 | 70.25 | 103,365 | -0.08(-0.11%) |
Aug 10, 2017 | 70.09 | 70.32 | 69.89 | 70.32 | 182,610 | +0.41(+0.59%) |
Aug 09, 2017 | 70.29 | 70.38 | 69.90 | 69.91 | 226,201 | +0.05(+0.06%) |
Aug 08, 2017 | 70.07 | 70.11 | 69.71 | 69.86 | 174,727 | -0.29(-0.41%) |
Aug 07, 2017 | 70.19 | 70.21 | 69.95 | 70.15 | 175,278 | +0.11(+0.16%) |
Aug 04, 2017 | 70.34 | 70.34 | 69.92 | 70.04 | 161,733 | -0.59(-0.84%) |
Aug 03, 2017 | 70.41 | 70.63 | 70.40 | 70.63 | 135,953 | +0.39(+0.56%) |
Aug 02, 2017 | 70.31 | 70.44 | 70.20 | 70.24 | 197,281 | +0.06(+0.09%) |
Aug 01, 2017 | 69.62 | 70.23 | 69.59 | 70.18 | 224,979 | +0.39(+0.56%) |
Jul 31, 2017 | 69.61 | 69.80 | 69.53 | 69.79 | 204,895 | +0.01(+0.01%) |
Jul 28, 2017 | 69.50 | 69.78 | 69.48 | 69.78 | 123,074 | +0.39(+0.56%) |
Jul 27, 2017 | 69.38 | 69.50 | 69.26 | 69.39 | 132,980 | -0.38(-0.55%) |
Jul 26, 2017 | 69.47 | 69.87 | 69.36 | 69.77 | 410,274 | +0.28(+0.40%) |
Jul 25, 2017 | 69.80 | 69.83 | 69.47 | 69.50 | 148,437 | -0.77(-1.10%) |
Jul 24, 2017 | 70.43 | 70.43 | 70.23 | 70.27 | 128,851 | -0.19(-0.27%) |
Jul 21, 2017 | 70.40 | 70.62 | 70.40 | 70.45 | 215,708 | +0.22(+0.32%) |
Jul 20, 2017 | 70.34 | 70.43 | 70.13 | 70.23 | 308,107 | +0.19(+0.27%) |
Jul 19, 2017 | 70.03 | 70.14 | 69.93 | 70.04 | 118,699 | +0.04(+0.05%) |
Jul 18, 2017 | 69.86 | 70.04 | 69.77 | 70.01 | 114,584 | +0.47(+0.68%) |
Jul 17, 2017 | 69.38 | 69.62 | 69.25 | 69.53 | 151,070 | +0.21(+0.30%) |
Jul 14, 2017 | 69.62 | 69.68 | 69.21 | 69.32 | 185,584 | +0.12(+0.17%) |
Jul 13, 2017 | 69.39 | 69.39 | 69.02 | 69.20 | 116,880 | -0.22(-0.31%) |
Jul 12, 2017 | 69.44 | 69.47 | 69.26 | 69.42 | 325,684 | +0.36(+0.52%) |
Jul 11, 2017 | 68.97 | 69.09 | 68.85 | 69.06 | 203,571 | +0.12(+0.17%) |
Jul 10, 2017 | 68.91 | 69.03 | 68.82 | 68.94 | 259,284 | +0.13(+0.18%) |
Jul 07, 2017 | 68.94 | 68.94 | 68.76 | 68.82 | 193,430 | -0.22(-0.31%) |
Jul 06, 2017 | 69.13 | 69.16 | 68.82 | 69.03 | 313,905 | -0.44(-0.64%) |
Jul 05, 2017 | 69.47 | 69.57 | 69.32 | 69.47 | 509,190 | +0.02(+0.02%) |
Jul 03, 2017 | 69.74 | 69.78 | 69.31 | 69.46 | 923,411 | -0.06(-0.08%) |
Jun 30, 2017 | 69.63 | 69.68 | 69.48 | 69.52 | 634,397 | -0.16(-0.23%) |
Jun 29, 2017 | 69.45 | 69.79 | 69.41 | 69.68 | 138,224 | -0.39(-0.55%) |
Jun 28, 2017 | 70.17 | 70.22 | 69.84 | 70.06 | 741,265 | -0.19(-0.27%) |
Jun 27, 2017 | 70.55 | 70.56 | 70.15 | 70.25 | 126,770 | -0.59(-0.83%) |
Jun 26, 2017 | 70.88 | 71.00 | 70.79 | 70.84 | 165,959 | +0.28(+0.39%) |
Jun 23, 2017 | 70.45 | 70.61 | 70.40 | 70.56 | 136,117 | +0.04(+0.06%) |
Jun 22, 2017 | 70.55 | 70.59 | 70.35 | 70.52 | 86,106 | +0.07(+0.10%) |
Jun 21, 2017 | 70.23 | 70.49 | 70.20 | 70.45 | 147,145 | +0.10(+0.14%) |
Jun 20, 2017 | 70.16 | 70.38 | 70.09 | 70.35 | 123,583 | +0.44(+0.63%) |
Jun 19, 2017 | 70.09 | 70.09 | 69.82 | 69.91 | 177,448 | -0.08(-0.12%) |
Jun 16, 2017 | 69.94 | 70.02 | 69.86 | 70.00 | 113,255 | +0.07(+0.11%) |
Jun 15, 2017 | 69.95 | 69.96 | 69.74 | 69.92 | 74,260 | -0.09(-0.13%) |
Jun 14, 2017 | 69.81 | 70.19 | 69.77 | 70.01 | 200,269 | +0.85(+1.23%) |
Jun 13, 2017 | 69.00 | 69.20 | 68.97 | 69.16 | 92,192 | +0.10(+0.14%) |
Jun 12, 2017 | 68.99 | 69.28 | 68.97 | 69.06 | 189,786 | -0.04(-0.05%) |
Jun 09, 2017 | 68.95 | 69.15 | 68.84 | 69.10 | 297,779 | -0.07(-0.11%) |
Jun 08, 2017 | 69.30 | 69.34 | 69.06 | 69.17 | 134,760 | -0.18(-0.26%) |
Jun 07, 2017 | 69.53 | 69.61 | 69.32 | 69.35 | 296,251 | -0.22(-0.31%) |
Jun 06, 2017 | 69.64 | 69.71 | 69.47 | 69.57 | 509,831 | +0.36(+0.52%) |
Jun 05, 2017 | 69.33 | 69.37 | 69.19 | 69.21 | 152,670 | -0.30(-0.43%) |
Jun 02, 2017 | 69.37 | 69.63 | 69.32 | 69.51 | 298,081 | +0.64(+0.93%) |
Jun 01, 2017 | 68.69 | 68.95 | 68.67 | 68.87 | 269,560 | -0.03(-0.05%) |
May 31, 2017 | 68.82 | 69.05 | 68.72 | 68.90 | 104,596 | +0.21(+0.30%) |
May 30, 2017 | 68.68 | 68.80 | 68.61 | 68.70 | 148,305 | +0.25(+0.36%) |
May 26, 2017 | 68.46 | 68.56 | 68.36 | 68.45 | 127,530 | +0.08(+0.12%) |
May 25, 2017 | 68.35 | 68.39 | 68.12 | 68.37 | 84,450 | +0.05(+0.08%) |
May 24, 2017 | 68.11 | 68.37 | 68.00 | 68.32 | 112,447 | +0.25(+0.37%) |
May 23, 2017 | 68.51 | 68.51 | 68.00 | 68.06 | 111,346 | -0.40(-0.59%) |
May 22, 2017 | 68.46 | 68.55 | 68.38 | 68.46 | 110,329 | +0.01(+0.01%) |
May 19, 2017 | 68.37 | 68.62 | 68.21 | 68.46 | 340,266 | +0.11(+0.16%) |
May 18, 2017 | 68.55 | 68.59 | 68.25 | 68.35 | 364,757 | -0.13(-0.18%) |
May 17, 2017 | 68.10 | 68.58 | 68.09 | 68.47 | 228,260 | +0.75(+1.11%) |
May 16, 2017 | 67.68 | 67.94 | 67.61 | 67.72 | 218,970 | +0.17(+0.25%) |
May 15, 2017 | 67.62 | 67.65 | 67.43 | 67.55 | 87,919 | -0.07(-0.10%) |
May 12, 2017 | 67.46 | 67.66 | 67.46 | 67.62 | 104,152 | +0.47(+0.70%) |
May 11, 2017 | 66.93 | 67.18 | 66.89 | 67.15 | 135,867 | +0.01(+0.01%) |
May 10, 2017 | 67.30 | 67.33 | 66.98 | 67.14 | 84,811 | +0.10(+0.14%) |
May 09, 2017 | 67.01 | 67.08 | 66.90 | 67.04 | 294,397 | -0.04(-0.06%) |
May 08, 2017 | 67.33 | 67.33 | 67.01 | 67.08 | 134,990 | -0.32(-0.47%) |
May 05, 2017 | 67.49 | 67.49 | 67.22 | 67.40 | 85,479 | +0.12(+0.18%) |
May 04, 2017 | 67.26 | 67.36 | 67.08 | 67.28 | 101,025 | -0.28(-0.41%) |
May 03, 2017 | 67.81 | 67.87 | 67.42 | 67.56 | 113,350 | +0.01(+0.01%) |
May 02, 2017 | 67.20 | 67.59 | 67.20 | 67.55 | 104,535 | +0.33(+0.50%) |
May 01, 2017 | 67.54 | 67.74 | 67.12 | 67.21 | 185,101 | -0.40(-0.60%) |
Apr 28, 2017 | 67.35 | 67.68 | 67.29 | 67.62 | 251,953 | +0.09(+0.13%) |
Apr 27, 2017 | 67.26 | 67.61 | 67.24 | 67.53 | 93,447 | +0.07(+0.11%) |
Apr 26, 2017 | 67.16 | 67.47 | 67.16 | 67.45 | 100,325 | +0.32(+0.48%) |
Apr 25, 2017 | 67.46 | 67.59 | 67.14 | 67.14 | 200,591 | -0.62(-0.91%) |
Apr 24, 2017 | 67.65 | 67.86 | 67.51 | 67.75 | 256,452 | -0.20(-0.29%) |
Apr 21, 2017 | 68.11 | 68.22 | 67.85 | 67.95 | 388,643 | +0.00(+0.00%) |
Apr 20, 2017 | 68.01 | 68.08 | 67.80 | 67.95 | 159,141 | -0.13(-0.20%) |
Apr 19, 2017 | 68.29 | 68.29 | 68.03 | 68.08 | 321,169 | -0.36(-0.52%) |
Apr 18, 2017 | 68.20 | 68.60 | 68.07 | 68.44 | 437,015 | +0.65(+0.96%) |
Apr 17, 2017 | 67.88 | 68.00 | 67.75 | 67.79 | 128,226 | -0.13(-0.19%) |
Apr 13, 2017 | 67.95 | 68.06 | 67.71 | 67.91 | 165,501 | +0.14(+0.21%) |
Apr 12, 2017 | 67.45 | 67.78 | 67.34 | 67.77 | 156,874 | +0.30(+0.45%) |
Apr 11, 2017 | 67.18 | 67.57 | 67.18 | 67.47 | 445,294 | +0.53(+0.79%) |
Apr 10, 2017 | 66.99 | 67.11 | 66.79 | 66.94 | 110,645 | +0.19(+0.28%) |
Apr 07, 2017 | 67.16 | 67.37 | 66.72 | 66.76 | 153,047 | -0.19(-0.28%) |
Apr 06, 2017 | 67.06 | 67.06 | 66.62 | 66.94 | 203,670 | -0.03(-0.04%) |
Apr 05, 2017 | 66.73 | 67.07 | 66.60 | 66.97 | 99,938 | +0.12(+0.18%) |
Apr 04, 2017 | 66.92 | 67.07 | 66.85 | 66.85 | 77,098 | -0.22(-0.32%) |
Apr 03, 2017 | 66.60 | 67.22 | 66.60 | 67.07 | 153,632 | +0.51(+0.76%) |
Mar 31, 2017 | 66.46 | 66.61 | 66.35 | 66.56 | 85,733 | +0.07(+0.11%) |
Mar 30, 2017 | 66.75 | 66.81 | 66.41 | 66.49 | 192,699 | -0.41(-0.61%) |
Mar 29, 2017 | 66.74 | 66.94 | 66.69 | 66.90 | 91,501 | +0.35(+0.53%) |
Mar 28, 2017 | 67.02 | 67.04 | 66.54 | 66.54 | 128,902 | -0.33(-0.49%) |
Mar 27, 2017 | 66.97 | 67.10 | 66.72 | 66.87 | 119,652 | +0.30(+0.44%) |
Mar 24, 2017 | 66.44 | 66.70 | 66.31 | 66.57 | 84,110 | +0.13(+0.20%) |
Mar 23, 2017 | 66.64 | 66.64 | 66.19 | 66.44 | 132,658 | -0.04(-0.07%) |
Mar 22, 2017 | 66.53 | 66.70 | 66.36 | 66.48 | 393,595 | +0.21(+0.32%) |
Mar 21, 2017 | 65.93 | 66.36 | 65.89 | 66.27 | 174,458 | +0.35(+0.54%) |
Mar 20, 2017 | 65.65 | 65.93 | 65.59 | 65.91 | 167,317 | +0.22(+0.34%) |
Mar 17, 2017 | 65.39 | 65.69 | 65.37 | 65.69 | 146,979 | +0.35(+0.53%) |
Mar 16, 2017 | 65.44 | 65.46 | 65.22 | 65.34 | 278,356 | -0.23(-0.35%) |
Mar 15, 2017 | 64.96 | 65.66 | 64.96 | 65.57 | 376,285 | +0.72(+1.11%) |
Mar 14, 2017 | 64.72 | 64.95 | 64.63 | 64.86 | 352,186 | +0.24(+0.37%) |
Mar 13, 2017 | 64.77 | 64.93 | 64.59 | 64.62 | 454,209 | -0.33(-0.50%) |
Mar 10, 2017 | 64.74 | 64.97 | 64.65 | 64.94 | 448,217 | +0.27(+0.41%) |
Mar 09, 2017 | 64.96 | 65.04 | 64.64 | 64.68 | 522,464 | -0.52(-0.79%) |
Mar 08, 2017 | 65.09 | 65.31 | 65.06 | 65.20 | 617,744 | -0.41(-0.63%) |
Mar 07, 2017 | 65.79 | 65.85 | 65.61 | 65.61 | 200,902 | -0.31(-0.47%) |
Mar 06, 2017 | 66.20 | 66.20 | 65.85 | 65.92 | 262,713 | -0.22(-0.34%) |
Mar 03, 2017 | 66.19 | 66.19 | 65.80 | 66.14 | 185,980 | +0.10(+0.15%) |
Mar 02, 2017 | 66.16 | 66.22 | 65.86 | 66.05 | 346,777 | -0.16(-0.25%) |
Mar 01, 2017 | 66.21 | 66.33 | 66.02 | 66.21 | 260,962 | -0.83(-1.24%) |
Feb 28, 2017 | 66.97 | 67.15 | 66.89 | 67.04 | 298,417 | +0.19(+0.29%) |
Feb 27, 2017 | 67.15 | 67.15 | 66.82 | 66.85 | 181,769 | -0.32(-0.48%) |
Feb 24, 2017 | 66.88 | 67.18 | 66.69 | 67.17 | 216,523 | +0.65(+0.98%) |
Feb 23, 2017 | 66.56 | 66.56 | 66.41 | 66.52 | 95,036 | +0.13(+0.19%) |
Feb 22, 2017 | 66.59 | 66.59 | 66.04 | 66.40 | 126,815 | +0.17(+0.26%) |
Feb 21, 2017 | 66.06 | 66.42 | 66.04 | 66.23 | 153,816 | -0.04(-0.06%) |
Feb 17, 2017 | 66.26 | 66.26 | 66.26 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 65.80 | 66.24 | 65.80 | 66.01 | 114,405 | +0.27(+0.40%) |
Feb 15, 2017 | 65.61 | 65.79 | 65.53 | 65.74 | 140,610 | -0.19(-0.29%) |
Feb 14, 2017 | 66.26 | 66.29 | 65.67 | 65.93 | 411,876 | -0.27(-0.40%) |
Feb 13, 2017 | 66.08 | 66.26 | 66.00 | 66.20 | 125,709 | -0.10(-0.16%) |
Feb 10, 2017 | 66.03 | 66.43 | 65.98 | 66.30 | 221,253 | +0.04(+0.06%) |
Feb 09, 2017 | 66.60 | 66.23 | 66.26 | 293,740 | -0.52(-0.78%) | |
Feb 08, 2017 | 66.89 | 66.45 | 66.79 | 114,643 | +0.59(+0.89%) | |
Feb 07, 2017 | 65.96 | 66.34 | 65.79 | 66.20 | 154,949 | +0.29(+0.44%) |
Feb 06, 2017 | 65.92 | 66.04 | 65.64 | 65.91 | 188,684 | +0.32(+0.48%) |
Feb 03, 2017 | 65.81 | 65.94 | 65.32 | 65.59 | 178,092 | +0.03(+0.04%) |
Feb 02, 2017 | 65.82 | 65.96 | 65.56 | 65.56 | 123,140 | -0.04(-0.06%) |
Feb 01, 2017 | 65.58 | 65.70 | 65.37 | 65.60 | 172,141 | -0.25(-0.38%) |
Jan 31, 2017 | 65.57 | 65.97 | 65.57 | 65.85 | 686,554 | +0.32(+0.49%) |
Jan 30, 2017 | 65.54 | 65.73 | 65.52 | 65.53 | 135,687 | -0.21(-0.31%) |
Jan 27, 2017 | 65.58 | 65.83 | 65.50 | 65.73 | 84,044 | +0.24(+0.36%) |
Jan 26, 2017 | 65.40 | 65.54 | 65.16 | 65.50 | 171,628 | +0.11(+0.17%) |
Jan 25, 2017 | 65.47 | 65.60 | 65.21 | 65.39 | 126,254 | -0.51(-0.78%) |
Jan 24, 2017 | 66.12 | 66.28 | 65.72 | 65.90 | 239,437 | -0.34(-0.51%) |
Jan 23, 2017 | 65.87 | 66.53 | 65.85 | 66.24 | 147,570 | +0.45(+0.68%) |
Jan 20, 2017 | 65.83 | 65.96 | 65.52 | 65.79 | 515,950 | -0.12(-0.19%) |
Jan 19, 2017 | 65.98 | 66.06 | 65.64 | 65.92 | 755,371 | -0.29(-0.44%) |
Jan 18, 2017 | 66.62 | 66.63 | 66.16 | 66.21 | 223,184 | -0.63(-0.95%) |
Jan 17, 2017 | 66.89 | 66.99 | 66.61 | 66.84 | 761,017 | +0.48(+0.73%) |
Jan 13, 2017 | 66.36 | 66.36 | 66.36 | 0 | -0.35(-0.52%) | |
Jan 12, 2017 | 66.94 | 67.19 | 66.67 | 66.70 | 991,360 | -0.01(-0.02%) |
Jan 11, 2017 | 66.56 | 66.90 | 66.35 | 66.72 | 141,641 | +0.21(+0.32%) |
Jan 10, 2017 | 66.51 | 66.67 | 66.41 | 66.51 | 138,934 | -0.06(-0.09%) |
Jan 09, 2017 | 66.57 | 66.71 | 66.42 | 66.56 | 165,417 | +0.35(+0.52%) |
Jan 06, 2017 | 66.44 | 66.62 | 66.20 | 66.22 | 329,105 | -0.51(-0.77%) |
Jan 05, 2017 | 66.08 | 66.81 | 66.03 | 66.73 | 401,496 | +0.76(+1.16%) |
Jan 04, 2017 | 65.78 | 66.00 | 65.69 | 65.97 | 252,512 | +0.23(+0.35%) |
Jan 03, 2017 | 65.06 | 65.83 | 65.02 | 65.74 | 301,360 | +0.26(+0.39%) |
Dec 30, 2016 | 65.48 | 65.48 | 65.48 | 0 | +0.18(+0.27%) | |
Dec 29, 2016 | 65.21 | 65.43 | 65.14 | 65.31 | 170,361 | +0.33(+0.51%) |
Dec 28, 2016 | 64.76 | 65.20 | 64.73 | 64.98 | 163,488 | +0.33(+0.51%) |
Dec 27, 2016 | 64.55 | 64.73 | 64.51 | 64.65 | 120,800 | -0.23(-0.35%) |
Dec 23, 2016 | 64.87 | 64.87 | 64.87 | 0 | +0.18(+0.28%) | |
Dec 22, 2016 | 64.65 | 64.75 | 64.53 | 64.69 | 215,485 | -0.06(-0.10%) |
Dec 21, 2016 | 64.59 | 64.86 | 64.50 | 64.76 | 307,465 | +0.29(+0.45%) |
Dec 20, 2016 | 64.39 | 64.50 | 64.24 | 64.46 | 383,701 | -0.15(-0.23%) |
Dec 19, 2016 | 64.47 | 64.73 | 64.39 | 64.61 | 213,084 | +0.60(+0.94%) |
Dec 16, 2016 | 64.30 | 64.43 | 63.93 | 64.01 | 227,621 | -0.02(-0.03%) |
Dec 15, 2016 | 64.25 | 64.46 | 63.96 | 64.03 | 555,479 | +0.02(+0.03%) |
Dec 14, 2016 | 64.95 | 64.95 | 64.01 | 64.01 | 671,138 | -0.39(-0.61%) |
Dec 13, 2016 | 64.48 | 64.61 | 64.18 | 64.40 | 211,148 | +0.26(+0.41%) |
Dec 12, 2016 | 63.97 | 64.29 | 63.83 | 64.14 | 489,655 | -0.06(-0.09%) |
Dec 09, 2016 | 64.48 | 64.66 | 64.00 | 64.20 | 412,214 | -0.45(-0.70%) |
Dec 08, 2016 | 64.76 | 64.87 | 64.56 | 64.65 | 359,408 | -0.63(-0.96%) |
Dec 07, 2016 | 65.01 | 65.38 | 64.96 | 65.28 | 355,260 | +0.50(+0.78%) |
Dec 06, 2016 | 64.87 | 65.05 | 64.70 | 64.78 | 315,776 | +0.02(+0.03%) |
Dec 05, 2016 | 64.40 | 65.11 | 64.32 | 64.76 | 466,719 | +0.06(+0.09%) |
Dec 02, 2016 | 64.40 | 64.88 | 64.40 | 64.70 | 619,578 | +0.45(+0.69%) |
Dec 01, 2016 | 64.20 | 64.32 | 63.75 | 64.25 | 1,871,793 | -0.60(-0.93%) |
Nov 30, 2016 | 64.81 | 65.14 | 64.56 | 64.85 | 827,957 | -0.69(-1.06%) |
Nov 29, 2016 | 65.30 | 65.68 | 65.21 | 65.54 | 127,677 | +0.22(+0.33%) |
Nov 28, 2016 | 65.06 | 65.35 | 65.06 | 65.32 | 112,758 | +0.36(+0.55%) |
Nov 25, 2016 | 65.19 | 65.19 | 64.84 | 64.97 | 68,922 | +0.17(+0.26%) |
Nov 23, 2016 | 64.80 | 64.80 | 64.80 | 0 | -0.23(-0.36%) | |
Nov 22, 2016 | 65.22 | 65.29 | 64.95 | 65.03 | 214,858 | +0.03(+0.04%) |
Nov 21, 2016 | 64.97 | 65.20 | 64.89 | 65.00 | 148,864 | +0.17(+0.27%) |
Nov 18, 2016 | 65.21 | 65.42 | 64.70 | 64.83 | 289,846 | -0.36(-0.55%) |
Nov 17, 2016 | 65.51 | 65.62 | 65.16 | 65.19 | 720,843 | -0.74(-1.12%) |
Nov 16, 2016 | 65.65 | 66.00 | 65.65 | 65.92 | 171,046 | +0.32(+0.49%) |
Nov 15, 2016 | 65.56 | 65.85 | 65.45 | 65.60 | 362,943 | +0.54(+0.83%) |
Nov 14, 2016 | 65.71 | 65.71 | 64.84 | 65.06 | 872,814 | -0.51(-0.78%) |
Nov 11, 2016 | 65.97 | 66.06 | 65.46 | 65.57 | 218,106 | -0.35(-0.53%) |
Nov 10, 2016 | 66.43 | 66.72 | 65.88 | 65.92 | 576,270 | -0.85(-1.28%) |
Nov 09, 2016 | 67.80 | 67.92 | 66.58 | 66.77 | 366,738 | -2.18(-3.16%) |
Nov 08, 2016 | 69.22 | 69.32 | 68.67 | 68.95 | 500,967 | -0.14(-0.20%) |
Nov 07, 2016 | 69.09 | 69.21 | 68.99 | 69.09 | 166,714 | -0.26(-0.37%) |
Nov 04, 2016 | 69.17 | 69.41 | 69.08 | 69.35 | 225,635 | +0.46(+0.67%) |
Nov 03, 2016 | 68.97 | 69.14 | 68.81 | 68.89 | 114,552 | -0.35(-0.51%) |
Nov 02, 2016 | 69.21 | 69.46 | 69.03 | 69.24 | 163,376 | +0.30(+0.43%) |