Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.19 | 70.38 | 69.35 | 69.59 | 1,305,028 | -0.42(-0.60%) |
Oct 30, 2017 | 70.26 | 70.42 | 69.44 | 70.01 | 1,547,345 | -0.47(-0.67%) |
Oct 27, 2017 | 70.53 | 72.37 | 70.32 | 70.48 | 1,874,932 | +0.46(+0.65%) |
Oct 26, 2017 | 69.59 | 70.23 | 69.52 | 70.03 | 949,546 | +0.83(+1.20%) |
Oct 25, 2017 | 69.81 | 70.12 | 68.82 | 69.20 | 2,253,934 | -0.70(-1.00%) |
Oct 24, 2017 | 69.67 | 70.12 | 69.57 | 69.90 | 1,072,180 | +0.25(+0.35%) |
Oct 23, 2017 | 70.02 | 70.25 | 69.60 | 69.65 | 2,215,600 | -0.36(-0.51%) |
Oct 20, 2017 | 69.67 | 70.68 | 69.48 | 70.01 | 2,308,209 | +0.68(+0.98%) |
Oct 19, 2017 | 69.27 | 69.40 | 68.58 | 69.33 | 1,937,631 | +0.01(+0.01%) |
Oct 18, 2017 | 69.02 | 69.57 | 68.71 | 69.32 | 2,263,380 | +0.34(+0.49%) |
Oct 17, 2017 | 66.89 | 69.26 | 66.71 | 68.98 | 2,654,914 | +1.15(+1.70%) |
Oct 16, 2017 | 67.39 | 67.98 | 67.05 | 67.83 | 1,713,788 | +0.66(+0.98%) |
Oct 13, 2017 | 66.92 | 67.21 | 66.68 | 67.17 | 1,168,693 | +0.18(+0.27%) |
Oct 12, 2017 | 66.79 | 67.10 | 66.19 | 67.00 | 2,127,945 | -0.11(-0.16%) |
Oct 11, 2017 | 67.28 | 67.54 | 67.03 | 67.11 | 2,736,159 | +0.05(+0.08%) |
Oct 10, 2017 | 67.68 | 67.82 | 66.90 | 67.06 | 1,244,701 | -0.39(-0.58%) |
Oct 09, 2017 | 68.33 | 68.41 | 67.24 | 67.45 | 1,740,857 | -0.92(-1.35%) |
Oct 06, 2017 | 67.08 | 68.49 | 66.82 | 68.37 | 2,278,783 | +1.47(+2.20%) |
Oct 05, 2017 | 66.88 | 67.08 | 66.11 | 66.90 | 1,946,310 | +0.10(+0.15%) |
Oct 04, 2017 | 67.26 | 67.50 | 66.57 | 66.80 | 1,433,826 | -0.43(-0.64%) |
Oct 03, 2017 | 66.95 | 67.25 | 66.48 | 67.22 | 2,074,350 | +0.79(+1.19%) |
Oct 02, 2017 | 65.90 | 66.48 | 65.39 | 66.43 | 1,829,880 | +0.33(+0.49%) |
Sep 29, 2017 | 66.19 | 66.24 | 65.57 | 66.11 | 2,555,984 | -0.15(-0.23%) |
Sep 28, 2017 | 66.56 | 66.82 | 65.63 | 66.26 | 2,728,133 | -0.16(-0.24%) |
Sep 27, 2017 | 67.46 | 66.42 | 3,677,846 | +1.21(+1.85%) | ||
Sep 26, 2017 | 67.57 | 68.58 | 65.07 | 65.21 | 7,378,115 | -4.56(-6.53%) |
Sep 25, 2017 | 69.68 | 70.37 | 68.73 | 69.77 | 2,856,899 | +0.22(+0.31%) |
Sep 22, 2017 | 69.60 | 69.93 | 69.08 | 69.55 | 2,262,705 | -0.15(-0.22%) |
Sep 21, 2017 | 70.30 | 70.39 | 69.36 | 69.70 | 2,175,526 | -0.62(-0.88%) |
Sep 20, 2017 | 70.11 | 70.75 | 69.83 | 70.32 | 1,702,978 | +0.41(+0.59%) |
Sep 19, 2017 | 70.79 | 70.81 | 69.50 | 69.91 | 2,887,629 | -0.89(-1.26%) |
Sep 18, 2017 | 70.50 | 71.20 | 70.41 | 70.80 | 2,044,322 | +0.43(+0.61%) |
Sep 15, 2017 | 69.88 | 70.88 | 69.81 | 70.37 | 2,467,656 | +0.55(+0.79%) |
Sep 14, 2017 | 69.96 | 70.05 | 68.97 | 69.82 | 2,454,412 | -0.35(-0.50%) |
Sep 13, 2017 | 68.33 | 71.01 | 68.33 | 70.17 | 3,191,555 | +2.01(+2.95%) |
Sep 12, 2017 | 66.90 | 68.33 | 66.90 | 68.15 | 1,789,218 | +1.24(+1.86%) |
Sep 11, 2017 | 66.54 | 68.60 | 66.54 | 66.91 | 2,669,540 | +1.00(+1.51%) |
Sep 08, 2017 | 64.48 | 66.46 | 64.08 | 65.91 | 2,695,206 | +1.26(+1.95%) |
Sep 07, 2017 | 65.76 | 65.95 | 64.38 | 64.66 | 3,622,742 | -1.10(-1.67%) |
Sep 06, 2017 | 68.22 | 68.26 | 65.42 | 65.75 | 3,891,827 | -2.37(-3.49%) |
Sep 05, 2017 | 68.36 | 68.69 | 67.57 | 68.13 | 2,072,312 | -0.61(-0.89%) |
Sep 01, 2017 | 69.19 | 69.23 | 68.53 | 68.74 | 1,701,476 | -0.14(-0.21%) |
Aug 31, 2017 | 69.50 | 69.83 | 68.86 | 68.88 | 1,937,442 | -0.66(-0.95%) |
Aug 30, 2017 | 69.35 | 69.96 | 69.26 | 69.55 | 1,463,691 | +0.20(+0.29%) |
Aug 29, 2017 | 70.82 | 71.25 | 68.91 | 69.35 | 2,837,551 | -1.85(-2.59%) |
Aug 28, 2017 | 70.19 | 71.52 | 69.87 | 71.19 | 2,404,327 | +0.97(+1.39%) |
Aug 25, 2017 | 69.61 | 71.01 | 69.29 | 70.22 | 2,125,221 | +1.09(+1.58%) |
Aug 24, 2017 | 70.20 | 70.39 | 69.11 | 69.13 | 1,261,990 | -0.89(-1.27%) |
Aug 23, 2017 | 71.31 | 71.51 | 69.95 | 70.02 | 1,461,620 | -1.56(-2.18%) |
Aug 22, 2017 | 71.02 | 72.01 | 70.95 | 71.58 | 1,112,416 | +0.66(+0.93%) |
Aug 21, 2017 | 70.59 | 71.28 | 70.49 | 70.92 | 1,215,087 | +0.44(+0.62%) |
Aug 18, 2017 | 70.45 | 71.01 | 70.25 | 70.48 | 1,976,101 | -0.12(-0.17%) |
Aug 17, 2017 | 70.76 | 71.57 | 70.43 | 70.60 | 1,679,109 | -0.22(-0.31%) |
Aug 16, 2017 | 70.19 | 71.10 | 70.07 | 70.81 | 1,521,627 | +0.76(+1.09%) |
Aug 15, 2017 | 69.75 | 70.30 | 69.19 | 70.05 | 2,602,339 | +0.61(+0.88%) |
Aug 14, 2017 | 70.26 | 70.35 | 68.96 | 69.44 | 1,637,646 | -0.50(-0.71%) |
Aug 11, 2017 | 69.46 | 70.05 | 69.15 | 69.93 | 1,330,181 | +0.68(+0.98%) |
Aug 10, 2017 | 68.06 | 69.89 | 67.97 | 69.25 | 2,759,322 | +1.05(+1.54%) |
Aug 09, 2017 | 68.50 | 68.81 | 67.95 | 68.20 | 3,101,679 | -0.46(-0.67%) |
Aug 08, 2017 | 70.13 | 70.26 | 68.25 | 68.67 | 2,863,992 | -1.63(-2.32%) |
Aug 07, 2017 | 69.72 | 70.73 | 69.72 | 70.29 | 1,074,430 | +0.52(+0.75%) |
Aug 04, 2017 | 68.99 | 69.92 | 68.50 | 69.77 | 1,475,406 | +0.90(+1.30%) |
Aug 03, 2017 | 70.55 | 70.55 | 68.82 | 68.88 | 2,323,945 | -2.08(-2.93%) |
Aug 02, 2017 | 71.15 | 71.58 | 70.52 | 70.96 | 1,146,111 | -0.20(-0.28%) |
Aug 01, 2017 | 70.66 | 71.52 | 70.24 | 71.16 | 1,860,617 | +0.77(+1.10%) |
Jul 31, 2017 | 70.34 | 71.02 | 70.23 | 70.39 | 1,778,123 | +0.03(+0.04%) |
Jul 28, 2017 | 70.37 | 70.61 | 69.38 | 70.36 | 3,468,191 | -0.54(-0.76%) |
Jul 27, 2017 | 71.71 | 71.81 | 70.42 | 70.90 | 3,436,396 | -1.12(-1.56%) |
Jul 26, 2017 | 73.17 | 73.23 | 71.66 | 72.02 | 1,866,286 | -0.86(-1.17%) |
Jul 25, 2017 | 72.96 | 73.16 | 72.63 | 72.88 | 2,038,671 | +0.18(+0.25%) |
Jul 24, 2017 | 74.26 | 74.33 | 72.63 | 72.69 | 2,485,355 | -1.72(-2.31%) |
Jul 21, 2017 | 74.93 | 75.18 | 74.31 | 74.41 | 1,361,210 | -0.75(-0.99%) |
Jul 20, 2017 | 75.40 | 75.72 | 75.11 | 75.16 | 874,592 | -0.24(-0.32%) |
Jul 19, 2017 | 74.81 | 75.56 | 74.81 | 75.40 | 1,140,093 | +0.69(+0.92%) |
Jul 18, 2017 | 75.30 | 75.34 | 74.42 | 74.72 | 929,295 | -0.52(-0.69%) |
Jul 17, 2017 | 74.67 | 75.53 | 74.59 | 75.24 | 1,304,916 | +0.60(+0.80%) |
Jul 14, 2017 | 74.46 | 74.99 | 74.21 | 74.64 | 1,407,920 | +0.32(+0.43%) |
Jul 13, 2017 | 75.20 | 75.61 | 74.01 | 74.32 | 1,705,837 | -0.87(-1.16%) |
Jul 12, 2017 | 75.08 | 75.72 | 75.00 | 75.19 | 1,741,376 | +0.26(+0.35%) |
Jul 11, 2017 | 75.14 | 75.44 | 74.54 | 74.93 | 1,284,206 | +0.04(+0.06%) |
Jul 10, 2017 | 75.56 | 75.93 | 74.69 | 74.89 | 1,470,700 | -0.77(-1.02%) |
Jul 07, 2017 | 75.43 | 75.91 | 74.97 | 75.66 | 1,258,071 | +0.41(+0.55%) |
Jul 06, 2017 | 75.00 | 75.80 | 74.69 | 75.25 | 1,829,342 | +0.15(+0.20%) |
Jul 05, 2017 | 76.10 | 76.19 | 74.40 | 75.10 | 2,148,758 | -1.01(-1.32%) |
Jul 03, 2017 | 75.57 | 76.30 | 75.42 | 76.11 | 1,010,869 | +0.75(+1.00%) |
Jun 30, 2017 | 76.64 | 76.93 | 75.29 | 75.36 | 2,032,769 | -1.10(-1.44%) |
Jun 29, 2017 | 76.32 | 76.61 | 75.74 | 76.46 | 2,437,327 | +0.17(+0.22%) |
Jun 28, 2017 | 77.63 | 77.74 | 75.95 | 76.29 | 2,651,540 | -0.94(-1.22%) |
Jun 27, 2017 | 77.50 | 79.34 | 76.90 | 77.24 | 7,414,370 | +2.17(+2.90%) |
Jun 26, 2017 | 74.61 | 75.47 | 74.44 | 75.06 | 4,112,222 | +1.12(+1.52%) |
Jun 23, 2017 | 74.31 | 74.50 | 73.77 | 73.94 | 2,103,879 | -0.36(-0.48%) |
Jun 22, 2017 | 73.76 | 74.61 | 73.55 | 74.29 | 1,339,959 | +0.73(+1.00%) |
Jun 21, 2017 | 73.97 | 74.42 | 73.35 | 73.56 | 1,301,962 | -0.33(-0.45%) |
Jun 20, 2017 | 75.11 | 75.25 | 73.85 | 73.89 | 1,370,932 | -1.57(-2.09%) |
Jun 19, 2017 | 74.58 | 75.56 | 74.49 | 75.47 | 1,298,876 | +1.06(+1.42%) |
Jun 16, 2017 | 74.44 | 74.64 | 73.77 | 74.41 | 2,195,541 | -0.42(-0.56%) |
Jun 15, 2017 | 75.21 | 75.56 | 74.39 | 74.83 | 1,766,333 | -0.56(-0.74%) |
Jun 14, 2017 | 75.00 | 75.69 | 74.86 | 75.39 | 1,928,492 | +0.38(+0.50%) |
Jun 13, 2017 | 75.89 | 76.04 | 74.85 | 75.01 | 3,058,028 | -1.60(-2.09%) |
Jun 12, 2017 | 76.68 | 77.23 | 76.47 | 76.61 | 1,469,088 | -0.15(-0.20%) |
Jun 09, 2017 | 76.76 | 77.31 | 76.31 | 76.76 | 1,323,854 | +0.22(+0.29%) |
Jun 08, 2017 | 77.39 | 76.41 | 76.54 | 1,286,631 | -0.17(-0.22%) | |
Jun 07, 2017 | 76.66 | 77.51 | 76.66 | 76.70 | 1,577,285 | +0.06(+0.08%) |
Jun 06, 2017 | 76.40 | 76.97 | 76.33 | 76.64 | 1,491,066 | +0.13(+0.17%) |
Jun 05, 2017 | 75.83 | 76.90 | 75.79 | 76.51 | 1,603,636 | +0.43(+0.57%) |
Jun 02, 2017 | 75.24 | 76.45 | 75.13 | 76.08 | 1,325,271 | +1.01(+1.34%) |
Jun 01, 2017 | 74.16 | 75.07 | 73.85 | 75.07 | 1,528,331 | +0.97(+1.30%) |
May 31, 2017 | 72.97 | 74.12 | 72.34 | 74.10 | 2,460,135 | +1.20(+1.65%) |
May 30, 2017 | 73.16 | 73.24 | 72.72 | 72.90 | 981,270 | -0.38(-0.52%) |
May 26, 2017 | 73.41 | 73.61 | 73.04 | 73.29 | 850,196 | -0.12(-0.17%) |
May 25, 2017 | 72.40 | 73.68 | 71.96 | 73.41 | 1,152,597 | +0.74(+1.02%) |
May 24, 2017 | 72.41 | 72.79 | 72.09 | 72.67 | 1,232,153 | +0.47(+0.66%) |
May 23, 2017 | 72.96 | 72.96 | 71.79 | 72.19 | 983,088 | -0.63(-0.87%) |
May 22, 2017 | 72.73 | 73.12 | 72.49 | 72.83 | 1,158,049 | +0.37(+0.51%) |
May 19, 2017 | 72.07 | 72.68 | 71.99 | 72.46 | 979,434 | +0.42(+0.59%) |
May 18, 2017 | 71.36 | 72.19 | 70.95 | 72.04 | 1,251,215 | +0.77(+1.08%) |
May 17, 2017 | 71.63 | 71.82 | 71.05 | 71.27 | 1,353,987 | -0.36(-0.50%) |
May 16, 2017 | 73.52 | 73.52 | 71.40 | 71.63 | 3,186,935 | -2.03(-2.76%) |
May 15, 2017 | 73.61 | 74.02 | 73.33 | 73.66 | 1,482,248 | +0.08(+0.10%) |
May 12, 2017 | 73.66 | 74.28 | 73.56 | 73.59 | 1,617,625 | +0.07(+0.10%) |
May 11, 2017 | 72.80 | 73.75 | 72.17 | 73.51 | 1,802,187 | +0.49(+0.67%) |
May 10, 2017 | 72.77 | 73.19 | 72.34 | 73.02 | 891,901 | +0.30(+0.41%) |
May 09, 2017 | 72.79 | 72.98 | 72.42 | 72.72 | 874,402 | +0.16(+0.22%) |
May 08, 2017 | 72.74 | 72.96 | 72.44 | 72.56 | 964,817 | -0.21(-0.29%) |
May 05, 2017 | 72.84 | 72.98 | 72.17 | 72.77 | 1,493,169 | +0.00(+0.00%) |
May 04, 2017 | 72.65 | 72.91 | 72.03 | 72.77 | 1,339,990 | -0.08(-0.10%) |
May 03, 2017 | 72.11 | 73.02 | 72.11 | 72.84 | 1,004,563 | +0.50(+0.69%) |
May 02, 2017 | 71.74 | 72.56 | 71.43 | 72.34 | 1,643,753 | +0.99(+1.39%) |
May 01, 2017 | 71.18 | 71.52 | 70.90 | 71.35 | 795,455 | +0.37(+0.52%) |
Apr 28, 2017 | 71.65 | 71.65 | 70.86 | 70.99 | 2,288,147 | -0.64(-0.90%) |
Apr 27, 2017 | 71.81 | 72.03 | 71.28 | 71.63 | 2,176,644 | -0.08(-0.10%) |
Apr 26, 2017 | 71.27 | 72.03 | 71.07 | 71.70 | 3,198,247 | +0.42(+0.58%) |
Apr 25, 2017 | 70.98 | 71.44 | 70.63 | 71.29 | 2,170,948 | +0.31(+0.43%) |
Apr 24, 2017 | 70.79 | 71.46 | 70.39 | 70.98 | 2,281,839 | +0.85(+1.21%) |
Apr 21, 2017 | 70.08 | 70.35 | 69.48 | 70.13 | 1,419,168 | +0.09(+0.13%) |
Apr 20, 2017 | 69.46 | 70.05 | 69.09 | 70.04 | 1,541,074 | +0.84(+1.22%) |
Apr 19, 2017 | 69.34 | 69.54 | 68.81 | 69.19 | 1,245,387 | +0.27(+0.39%) |
Apr 18, 2017 | 68.81 | 69.39 | 68.69 | 68.93 | 990,546 | +0.07(+0.10%) |
Apr 17, 2017 | 68.66 | 68.87 | 68.38 | 68.86 | 1,403,618 | +0.56(+0.82%) |
Apr 13, 2017 | 68.67 | 69.02 | 68.22 | 68.30 | 1,143,197 | -0.43(-0.63%) |
Apr 12, 2017 | 69.19 | 69.31 | 68.38 | 68.74 | 1,921,317 | -0.38(-0.54%) |
Apr 11, 2017 | 68.99 | 69.17 | 68.63 | 69.11 | 1,231,640 | +0.20(+0.29%) |
Apr 10, 2017 | 69.14 | 69.41 | 68.85 | 68.91 | 1,257,852 | -0.12(-0.17%) |
Apr 07, 2017 | 69.34 | 69.55 | 68.89 | 69.03 | 1,834,938 | -0.45(-0.65%) |
Apr 06, 2017 | 68.92 | 69.68 | 68.64 | 69.48 | 1,939,910 | +0.88(+1.29%) |
Apr 05, 2017 | 69.65 | 69.98 | 68.45 | 68.59 | 1,919,839 | -0.91(-1.31%) |
Apr 04, 2017 | 68.78 | 69.88 | 68.42 | 69.51 | 2,639,760 | +0.64(+0.93%) |
Apr 03, 2017 | 69.22 | 69.34 | 68.57 | 68.87 | 2,494,665 | -0.38(-0.55%) |
Mar 31, 2017 | 68.55 | 69.63 | 68.29 | 69.25 | 3,934,852 | +0.70(+1.01%) |
Mar 30, 2017 | 68.11 | 68.72 | 67.89 | 68.55 | 2,205,540 | +0.22(+0.31%) |
Mar 29, 2017 | 67.83 | 68.78 | 67.52 | 68.34 | 4,518,210 | -0.04(-0.06%) |
Mar 28, 2017 | 65.37 | 68.55 | 65.31 | 68.38 | 13,067,604 | +5.83(+9.31%) |
Mar 27, 2017 | 62.95 | 63.35 | 62.24 | 62.55 | 3,158,505 | -0.94(-1.47%) |
Mar 24, 2017 | 63.45 | 63.86 | 63.28 | 63.49 | 1,501,437 | +0.06(+0.09%) |
Mar 23, 2017 | 63.79 | 64.17 | 63.38 | 63.43 | 1,476,703 | -0.30(-0.47%) |
Mar 22, 2017 | 63.35 | 63.86 | 63.16 | 63.73 | 1,655,464 | +0.33(+0.52%) |
Mar 21, 2017 | 63.73 | 64.06 | 63.28 | 63.40 | 1,668,802 | -0.22(-0.34%) |
Mar 20, 2017 | 63.47 | 63.81 | 63.18 | 63.61 | 1,126,469 | +0.17(+0.26%) |
Mar 17, 2017 | 62.71 | 63.79 | 62.52 | 63.45 | 2,586,323 | +1.04(+1.67%) |
Mar 16, 2017 | 62.77 | 63.00 | 62.27 | 62.40 | 1,155,666 | -0.36(-0.57%) |
Mar 15, 2017 | 61.70 | 62.83 | 61.50 | 62.76 | 1,691,596 | +1.01(+1.64%) |
Mar 14, 2017 | 61.73 | 61.87 | 61.25 | 61.75 | 1,240,197 | +0.13(+0.21%) |
Mar 13, 2017 | 61.54 | 61.70 | 61.09 | 61.62 | 2,251,414 | +0.24(+0.39%) |
Mar 10, 2017 | 62.21 | 62.73 | 61.10 | 61.38 | 2,609,525 | -0.88(-1.41%) |
Mar 09, 2017 | 62.13 | 62.56 | 61.97 | 62.26 | 940,144 | +0.03(+0.05%) |
Mar 08, 2017 | 61.72 | 62.52 | 61.67 | 62.22 | 1,472,932 | +0.55(+0.90%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.34 | 61.67 | 1,606,707 | -0.14(-0.23%) |
Mar 06, 2017 | 62.05 | 62.26 | 61.42 | 61.81 | 1,351,254 | -0.36(-0.57%) |
Mar 03, 2017 | 62.40 | 62.44 | 61.65 | 62.16 | 841,646 | -0.30(-0.48%) |
Mar 02, 2017 | 61.95 | 62.53 | 61.75 | 62.46 | 1,287,676 | +0.48(+0.77%) |
Mar 01, 2017 | 62.43 | 62.47 | 61.85 | 61.98 | 1,123,819 | +0.17(+0.28%) |
Feb 28, 2017 | 61.78 | 62.09 | 61.53 | 61.81 | 1,936,262 | +0.12(+0.20%) |
Feb 27, 2017 | 62.49 | 62.61 | 61.50 | 61.68 | 1,704,981 | -0.77(-1.23%) |
Feb 24, 2017 | 62.09 | 62.62 | 61.76 | 62.45 | 1,401,603 | +0.00(+0.00%) |
Feb 23, 2017 | 62.49 | 62.95 | 62.25 | 62.45 | 1,315,824 | +0.03(+0.05%) |
Feb 22, 2017 | 62.83 | 63.02 | 61.97 | 62.42 | 1,778,842 | -1.06(-1.67%) |
Feb 21, 2017 | 63.35 | 63.82 | 63.27 | 63.48 | 1,533,927 | -0.02(-0.04%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.77(+1.23%) | |
Feb 16, 2017 | 62.89 | 63.15 | 62.44 | 62.73 | 795,525 | +0.05(+0.08%) |
Feb 15, 2017 | 62.95 | 63.15 | 62.29 | 62.69 | 1,685,613 | -0.41(-0.66%) |
Feb 14, 2017 | 62.40 | 63.11 | 61.95 | 63.10 | 1,277,257 | +0.13(+0.21%) |
Feb 13, 2017 | 63.25 | 63.48 | 62.92 | 62.97 | 1,396,755 | -0.17(-0.26%) |
Feb 10, 2017 | 62.35 | 63.53 | 62.34 | 63.13 | 2,042,676 | +1.00(+1.61%) |
Feb 09, 2017 | 60.80 | 62.26 | 60.57 | 62.13 | 1,924,604 | +1.35(+2.22%) |
Feb 08, 2017 | 59.34 | 60.84 | 59.34 | 60.78 | 1,187,532 | +1.32(+2.21%) |
Feb 07, 2017 | 59.92 | 60.61 | 59.43 | 59.47 | 1,527,641 | -0.40(-0.66%) |
Feb 06, 2017 | 59.42 | 60.38 | 59.33 | 59.86 | 2,644,000 | +0.42(+0.71%) |
Feb 03, 2017 | 60.39 | 60.57 | 59.28 | 59.44 | 2,032,212 | +0.16(+0.27%) |
Feb 02, 2017 | 59.66 | 59.88 | 59.12 | 59.28 | 2,064,784 | -0.46(-0.76%) |
Feb 01, 2017 | 60.63 | 60.99 | 59.37 | 59.74 | 2,294,376 | -0.91(-1.50%) |
Jan 31, 2017 | 61.21 | 61.32 | 60.24 | 60.65 | 1,368,370 | -0.45(-0.73%) |
Jan 30, 2017 | 61.28 | 61.28 | 60.43 | 61.10 | 1,376,632 | +0.22(+0.35%) |
Jan 27, 2017 | 60.98 | 61.10 | 60.17 | 60.88 | 1,330,291 | +0.01(+0.01%) |
Jan 26, 2017 | 61.05 | 61.63 | 60.75 | 60.87 | 905,661 | -0.02(-0.03%) |
Jan 25, 2017 | 60.38 | 61.00 | 60.00 | 60.89 | 1,734,901 | -0.08(-0.14%) |
Jan 24, 2017 | 60.60 | 61.10 | 60.47 | 60.97 | 1,374,903 | +0.55(+0.92%) |
Jan 23, 2017 | 60.73 | 60.78 | 59.95 | 60.42 | 1,735,289 | -0.36(-0.60%) |
Jan 20, 2017 | 60.20 | 60.96 | 60.11 | 60.78 | 1,479,476 | +0.70(+1.17%) |
Jan 19, 2017 | 60.35 | 60.66 | 59.89 | 60.08 | 1,377,367 | -0.47(-0.78%) |
Jan 18, 2017 | 60.63 | 60.63 | 59.95 | 60.55 | 1,029,894 | +0.23(+0.38%) |
Jan 17, 2017 | 60.53 | 61.29 | 60.19 | 60.32 | 1,608,869 | -0.41(-0.67%) |
Jan 13, 2017 | 60.72 | 60.72 | 60.72 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 60.31 | 61.29 | 60.15 | 61.09 | 2,563,599 | +0.76(+1.26%) |
Jan 11, 2017 | 59.62 | 60.49 | 59.62 | 60.33 | 2,358,599 | +0.53(+0.89%) |
Jan 10, 2017 | 59.31 | 60.11 | 59.22 | 59.80 | 2,452,114 | +0.57(+0.96%) |
Jan 09, 2017 | 59.17 | 59.59 | 58.77 | 59.23 | 1,771,856 | +0.01(+0.01%) |
Jan 06, 2017 | 59.66 | 59.89 | 59.04 | 59.22 | 2,706,541 | -0.18(-0.31%) |
Jan 05, 2017 | 59.92 | 59.92 | 58.86 | 59.40 | 2,241,070 | +0.20(+0.33%) |
Jan 04, 2017 | 59.25 | 59.75 | 58.98 | 59.20 | 2,322,739 | +0.02(+0.04%) |
Jan 03, 2017 | 60.11 | 60.14 | 58.46 | 59.18 | 2,610,584 | -0.54(-0.91%) |
Dec 30, 2016 | 59.72 | 59.72 | 59.72 | 0 | -0.87(-1.44%) | |
Dec 29, 2016 | 60.57 | 60.97 | 60.42 | 60.59 | 658,533 | +0.08(+0.14%) |
Dec 28, 2016 | 61.00 | 61.49 | 60.24 | 60.51 | 1,162,812 | -0.57(-0.93%) |
Dec 27, 2016 | 61.40 | 61.77 | 61.03 | 61.07 | 781,678 | -0.09(-0.15%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 62.17 | 62.17 | 60.89 | 61.24 | 1,337,222 | -0.96(-1.54%) |
Dec 21, 2016 | 62.17 | 62.60 | 61.76 | 62.20 | 1,777,758 | +0.00(+0.00%) |
Dec 20, 2016 | 62.82 | 64.18 | 61.63 | 62.20 | 3,781,327 | +0.05(+0.08%) |
Dec 19, 2016 | 61.85 | 62.71 | 61.40 | 62.15 | 2,745,426 | +0.12(+0.20%) |
Dec 16, 2016 | 62.20 | 62.41 | 61.50 | 62.03 | 4,037,901 | -0.19(-0.30%) |
Dec 15, 2016 | 62.96 | 63.08 | 62.05 | 62.22 | 2,174,712 | -0.53(-0.84%) |
Dec 14, 2016 | 63.30 | 63.39 | 62.50 | 62.74 | 2,201,978 | -0.38(-0.60%) |
Dec 13, 2016 | 64.06 | 64.20 | 62.73 | 63.12 | 2,588,497 | -1.01(-1.58%) |
Dec 12, 2016 | 64.08 | 64.40 | 63.82 | 64.13 | 2,668,452 | -0.42(-0.65%) |
Dec 09, 2016 | 65.03 | 65.23 | 64.34 | 64.55 | 1,962,925 | -0.28(-0.43%) |
Dec 08, 2016 | 64.44 | 65.11 | 63.05 | 64.83 | 3,486,704 | +0.29(+0.45%) |
Dec 07, 2016 | 63.48 | 64.59 | 63.12 | 64.54 | 1,699,014 | +1.10(+1.73%) |
Dec 06, 2016 | 62.64 | 63.60 | 62.22 | 63.44 | 2,569,058 | +0.44(+0.70%) |
Dec 05, 2016 | 62.09 | 63.01 | 61.96 | 63.00 | 2,043,211 | +1.37(+2.23%) |
Dec 02, 2016 | 62.17 | 62.27 | 61.58 | 61.63 | 2,029,985 | -0.62(-0.99%) |
Dec 01, 2016 | 60.66 | 62.28 | 60.41 | 62.24 | 2,429,146 | +2.04(+3.40%) |
Nov 30, 2016 | 59.83 | 60.36 | 59.66 | 60.20 | 3,056,125 | +0.34(+0.58%) |
Nov 29, 2016 | 59.95 | 59.97 | 59.34 | 59.85 | 2,866,881 | -0.86(-1.42%) |
Nov 28, 2016 | 60.97 | 61.27 | 60.50 | 60.71 | 1,319,260 | -0.84(-1.36%) |
Nov 25, 2016 | 61.51 | 61.58 | 61.18 | 61.55 | 339,411 | +0.38(+0.62%) |
Nov 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | +0.40(+0.66%) | |
Nov 22, 2016 | 60.08 | 61.16 | 60.08 | 60.77 | 3,007,785 | +0.71(+1.18%) |
Nov 21, 2016 | 59.67 | 60.11 | 59.63 | 60.06 | 1,598,737 | +0.25(+0.41%) |
Nov 18, 2016 | 59.49 | 59.83 | 59.06 | 59.82 | 1,700,856 | +0.30(+0.51%) |
Nov 17, 2016 | 58.73 | 59.59 | 58.28 | 59.51 | 2,485,913 | +0.71(+1.22%) |
Nov 16, 2016 | 59.74 | 59.79 | 58.76 | 58.80 | 3,248,638 | -1.21(-2.01%) |
Nov 15, 2016 | 59.53 | 60.18 | 59.14 | 60.01 | 3,685,021 | +0.46(+0.77%) |
Nov 14, 2016 | 57.86 | 59.60 | 57.77 | 59.55 | 3,343,201 | +1.96(+3.41%) |
Nov 11, 2016 | 56.84 | 57.64 | 56.66 | 57.58 | 2,793,095 | +0.67(+1.17%) |
Nov 10, 2016 | 56.34 | 57.49 | 56.26 | 56.92 | 3,635,575 | +0.60(+1.06%) |
Nov 09, 2016 | 53.30 | 56.58 | 53.00 | 56.32 | 3,627,089 | +2.44(+4.53%) |
Nov 08, 2016 | 53.63 | 54.05 | 53.38 | 53.88 | 1,522,440 | +0.09(+0.17%) |
Nov 07, 2016 | 52.91 | 53.84 | 52.91 | 53.79 | 1,711,595 | +1.35(+2.57%) |
Nov 04, 2016 | 52.30 | 52.94 | 51.95 | 52.44 | 2,148,943 | +0.05(+0.09%) |
Nov 03, 2016 | 53.08 | 53.33 | 52.30 | 52.39 | 2,310,360 | -0.67(-1.27%) |
Nov 02, 2016 | 52.77 | 53.60 | 52.67 | 53.07 | 1,997,633 | +0.23(+0.44%) |