Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.34 | 74.40 | 74.25 | 74.25 | 7,689,377 | -0.02(-0.03%) |
Nov 29, 2017 | 74.32 | 74.38 | 74.21 | 74.27 | 4,438,634 | -0.10(-0.14%) |
Nov 28, 2017 | 74.19 | 74.42 | 74.17 | 74.38 | 11,175,550 | +0.20(+0.27%) |
Nov 27, 2017 | 74.34 | 74.38 | 74.05 | 74.17 | 3,742,902 | -0.18(-0.24%) |
Nov 24, 2017 | 74.27 | 74.38 | 74.27 | 74.36 | 1,486,063 | +0.06(+0.08%) |
Nov 22, 2017 | 74.19 | 74.32 | 74.15 | 74.30 | 4,939,302 | +0.16(+0.22%) |
Nov 21, 2017 | 74.11 | 74.21 | 74.07 | 74.13 | 4,805,325 | +0.14(+0.19%) |
Nov 20, 2017 | 73.97 | 74.11 | 73.95 | 73.99 | 2,978,356 | +0.04(+0.05%) |
Nov 17, 2017 | 73.85 | 73.99 | 73.83 | 73.95 | 5,671,215 | -0.04(-0.05%) |
Nov 16, 2017 | 73.69 | 74.11 | 73.67 | 73.99 | 10,749,340 | +0.68(+0.93%) |
Nov 15, 2017 | 73.13 | 73.39 | 72.93 | 73.31 | 9,191,320 | -0.06(-0.08%) |
Nov 14, 2017 | 73.57 | 73.61 | 73.27 | 73.37 | 5,340,347 | -0.28(-0.38%) |
Nov 13, 2017 | 73.65 | 73.73 | 73.63 | 73.65 | 7,210,122 | -0.08(-0.11%) |
Nov 10, 2017 | 73.45 | 73.79 | 73.43 | 73.73 | 8,092,182 | +0.34(+0.47%) |
Nov 09, 2017 | 73.71 | 73.71 | 73.27 | 73.39 | 18,804,360 | -0.48(-0.65%) |
Nov 08, 2017 | 74.17 | 74.20 | 73.85 | 73.87 | 5,959,679 | -0.36(-0.49%) |
Nov 07, 2017 | 74.36 | 74.42 | 74.19 | 74.23 | 8,943,080 | -0.10(-0.14%) |
Nov 06, 2017 | 74.40 | 74.49 | 74.34 | 74.34 | 8,448,136 | -0.04(-0.05%) |
Nov 03, 2017 | 74.44 | 74.50 | 74.34 | 74.38 | 4,409,797 | -0.04(-0.05%) |
Nov 02, 2017 | 74.46 | 74.49 | 74.32 | 74.42 | 4,771,536 | -0.04(-0.05%) |
Nov 01, 2017 | 74.58 | 74.60 | 74.44 | 74.46 | 3,495,701 | -0.06(-0.08%) |
Oct 31, 2017 | 74.48 | 74.54 | 74.45 | 74.52 | 2,797,609 | +0.04(+0.05%) |
Oct 30, 2017 | 74.54 | 74.38 | 74.48 | 3,046,267 | -0.02(-0.03%) | |
Oct 27, 2017 | 74.36 | 74.52 | 74.30 | 74.50 | 4,312,009 | +0.18(+0.24%) |
Oct 26, 2017 | 74.40 | 74.48 | 74.28 | 74.32 | 5,385,477 | -0.10(-0.13%) |
Oct 25, 2017 | 74.56 | 74.57 | 74.34 | 74.42 | 5,617,276 | -0.24(-0.32%) |
Oct 24, 2017 | 74.64 | 74.70 | 74.60 | 74.66 | 4,802,556 | +0.06(+0.08%) |
Oct 23, 2017 | 74.71 | 74.74 | 74.60 | 74.60 | 1,536,258 | -0.08(-0.11%) |
Oct 20, 2017 | 74.64 | 74.72 | 74.60 | 74.68 | 1,623,936 | +0.06(+0.08%) |
Oct 19, 2017 | 74.56 | 74.64 | 74.50 | 74.62 | 1,745,582 | +0.04(+0.05%) |
Oct 18, 2017 | 74.54 | 74.64 | 74.54 | 74.58 | 2,780,508 | +0.04(+0.05%) |
Oct 17, 2017 | 74.38 | 74.56 | 74.38 | 74.54 | 2,866,618 | +0.12(+0.16%) |
Oct 16, 2017 | 74.40 | 74.44 | 74.36 | 74.42 | 2,490,172 | +0.02(+0.03%) |
Oct 13, 2017 | 74.44 | 74.44 | 74.32 | 74.40 | 3,540,657 | +0.04(+0.05%) |
Oct 12, 2017 | 74.42 | 74.42 | 74.34 | 74.36 | 2,493,117 | -0.06(-0.08%) |
Oct 11, 2017 | 74.46 | 74.50 | 74.40 | 74.42 | 2,474,502 | -0.10(-0.13%) |
Oct 10, 2017 | 74.50 | 74.54 | 74.40 | 74.52 | 5,100,880 | +0.06(+0.08%) |
Oct 09, 2017 | 74.46 | 74.50 | 74.40 | 74.46 | 626,305 | +0.06(+0.08%) |
Oct 06, 2017 | 74.42 | 74.50 | 74.34 | 74.40 | 4,326,693 | -0.10(-0.13%) |
Oct 05, 2017 | 74.40 | 74.50 | 74.38 | 74.50 | 3,270,991 | +0.10(+0.13%) |
Oct 04, 2017 | 74.48 | 74.48 | 74.36 | 74.40 | 2,825,260 | -0.12(-0.16%) |
Oct 03, 2017 | 74.34 | 74.52 | 74.34 | 74.52 | 3,598,727 | +0.14(+0.19%) |
Oct 02, 2017 | 74.42 | 74.42 | 74.28 | 74.38 | 4,368,775 | +0.01(+0.02%) |
Sep 29, 2017 | 74.32 | 74.36 | 74.25 | 74.36 | 3,379,163 | +0.06(+0.08%) |
Sep 28, 2017 | 74.26 | 74.33 | 74.24 | 74.30 | 2,282,911 | +0.00(+0.00%) |
Sep 27, 2017 | 74.28 | 74.32 | 74.20 | 74.30 | 1,919,982 | +0.04(+0.05%) |
Sep 26, 2017 | 74.24 | 74.34 | 74.22 | 74.26 | 2,350,092 | +0.08(+0.11%) |
Sep 25, 2017 | 74.12 | 74.20 | 74.09 | 74.18 | 2,742,799 | +0.06(+0.08%) |
Sep 22, 2017 | 74.06 | 74.12 | 74.02 | 74.12 | 2,594,235 | +0.10(+0.13%) |
Sep 21, 2017 | 74.18 | 74.18 | 74.00 | 74.02 | 2,389,993 | -0.12(-0.16%) |
Sep 20, 2017 | 74.12 | 74.20 | 74.00 | 74.14 | 4,446,512 | -0.02(-0.03%) |
Sep 19, 2017 | 74.08 | 74.16 | 74.00 | 74.16 | 2,061,197 | +0.12(+0.16%) |
Sep 18, 2017 | 74.06 | 74.12 | 73.98 | 74.04 | 5,541,815 | -0.02(-0.03%) |
Sep 15, 2017 | 73.98 | 74.10 | 73.96 | 74.06 | 2,409,937 | +0.02(+0.03%) |
Sep 14, 2017 | 73.91 | 74.06 | 73.87 | 74.04 | 3,118,896 | +0.16(+0.22%) |
Sep 13, 2017 | 73.87 | 73.92 | 73.83 | 73.89 | 4,713,899 | -0.04(-0.05%) |
Sep 12, 2017 | 73.85 | 73.94 | 73.81 | 73.92 | 4,338,456 | +0.10(+0.14%) |
Sep 11, 2017 | 73.77 | 73.92 | 73.75 | 73.83 | 3,690,043 | +0.24(+0.32%) |
Sep 08, 2017 | 73.81 | 73.84 | 73.59 | 73.59 | 3,728,577 | -0.22(-0.30%) |
Sep 07, 2017 | 73.89 | 73.91 | 73.81 | 73.81 | 2,601,990 | +0.02(+0.03%) |
Sep 06, 2017 | 73.89 | 73.96 | 73.77 | 73.79 | 4,225,861 | -0.06(-0.08%) |
Sep 05, 2017 | 73.91 | 73.92 | 73.73 | 73.85 | 5,120,190 | -0.10(-0.13%) |
Sep 01, 2017 | 73.85 | 73.96 | 73.85 | 73.94 | 4,779,169 | +0.03(+0.04%) |
Aug 31, 2017 | 73.78 | 73.92 | 73.76 | 73.92 | 5,210,615 | +0.18(+0.24%) |
Aug 30, 2017 | 73.62 | 73.76 | 73.58 | 73.74 | 6,675,310 | +0.16(+0.22%) |
Aug 29, 2017 | 73.48 | 73.62 | 73.44 | 73.58 | 2,894,202 | -0.08(-0.11%) |
Aug 28, 2017 | 73.66 | 73.68 | 73.58 | 73.66 | 2,278,459 | +0.00(+0.00%) |
Aug 25, 2017 | 73.54 | 73.66 | 73.52 | 73.66 | 3,009,891 | +0.16(+0.22%) |
Aug 24, 2017 | 73.48 | 73.52 | 73.37 | 73.50 | 2,736,458 | +0.10(+0.14%) |
Aug 23, 2017 | 73.30 | 73.46 | 73.30 | 73.40 | 2,746,113 | -0.04(-0.05%) |
Aug 22, 2017 | 73.18 | 73.50 | 73.18 | 73.44 | 4,918,771 | +0.34(+0.46%) |
Aug 21, 2017 | 73.04 | 73.17 | 73.02 | 73.10 | 3,134,851 | +0.08(+0.11%) |
Aug 18, 2017 | 73.04 | 73.20 | 72.91 | 73.02 | 6,147,544 | +0.06(+0.08%) |
Aug 17, 2017 | 73.32 | 73.32 | 72.85 | 72.96 | 6,737,392 | -0.38(-0.51%) |
Aug 16, 2017 | 73.32 | 73.44 | 73.32 | 73.34 | 3,570,888 | +0.00(+0.00%) |
Aug 15, 2017 | 73.31 | 73.38 | 73.24 | 73.34 | 5,722,742 | +0.08(+0.11%) |
Aug 14, 2017 | 73.22 | 73.42 | 73.22 | 73.26 | 4,879,895 | +0.32(+0.44%) |
Aug 11, 2017 | 72.94 | 73.02 | 72.87 | 72.94 | 7,783,268 | +0.18(+0.25%) |
Aug 10, 2017 | 73.18 | 73.20 | 72.77 | 72.77 | 10,477,442 | -0.52(-0.70%) |
Aug 09, 2017 | 73.48 | 73.48 | 73.22 | 73.28 | 8,859,534 | -0.32(-0.43%) |
Aug 08, 2017 | 73.84 | 73.86 | 73.48 | 73.60 | 6,321,746 | -0.22(-0.30%) |
Aug 07, 2017 | 73.88 | 73.88 | 73.78 | 73.82 | 2,110,142 | -0.02(-0.03%) |
Aug 04, 2017 | 73.82 | 73.88 | 73.78 | 73.84 | 7,818,265 | +0.02(+0.03%) |
Aug 03, 2017 | 73.96 | 73.96 | 73.80 | 73.82 | 5,144,102 | -0.18(-0.24%) |
Aug 02, 2017 | 73.96 | 74.06 | 73.92 | 74.00 | 3,055,167 | +0.00(+0.00%) |
Aug 01, 2017 | 73.94 | 74.02 | 73.90 | 74.00 | 4,507,557 | +0.13(+0.17%) |
Jul 31, 2017 | 73.85 | 73.97 | 73.81 | 73.87 | 3,330,788 | -0.02(-0.03%) |
Jul 28, 2017 | 73.89 | 73.89 | 73.79 | 73.89 | 3,202,431 | +0.00(+0.00%) |
Jul 27, 2017 | 73.93 | 73.95 | 73.75 | 73.89 | 4,402,043 | -0.02(-0.03%) |
Jul 26, 2017 | 73.93 | 73.99 | 73.83 | 73.91 | 2,422,905 | +0.10(+0.13%) |
Jul 25, 2017 | 73.85 | 73.88 | 73.79 | 73.81 | 1,905,061 | +0.02(+0.03%) |
Jul 24, 2017 | 73.77 | 73.79 | 73.65 | 73.79 | 1,568,723 | +0.08(+0.11%) |
Jul 21, 2017 | 73.77 | 73.78 | 73.67 | 73.71 | 6,129,821 | -0.08(-0.11%) |
Jul 20, 2017 | 73.79 | 73.83 | 73.70 | 73.79 | 2,891,694 | +0.08(+0.11%) |
Jul 19, 2017 | 73.63 | 73.77 | 73.63 | 73.71 | 3,159,443 | +0.12(+0.16%) |
Jul 18, 2017 | 73.51 | 73.63 | 73.46 | 73.59 | 5,602,564 | +0.10(+0.13%) |
Jul 17, 2017 | 73.53 | 73.53 | 73.44 | 73.50 | 3,523,464 | +0.04(+0.05%) |
Jul 14, 2017 | 73.32 | 73.51 | 73.28 | 73.46 | 8,494,297 | +0.14(+0.19%) |
Jul 13, 2017 | 73.28 | 73.32 | 73.20 | 73.32 | 6,500,431 | +0.06(+0.08%) |
Jul 12, 2017 | 73.08 | 73.28 | 73.08 | 73.26 | 8,944,473 | +0.41(+0.57%) |
Jul 11, 2017 | 72.90 | 72.92 | 72.76 | 72.84 | 4,231,061 | -0.04(-0.05%) |
Jul 10, 2017 | 72.76 | 72.92 | 72.76 | 72.88 | 5,035,001 | +0.14(+0.19%) |
Jul 07, 2017 | 72.76 | 72.86 | 72.65 | 72.74 | 10,302,285 | -0.08(-0.11%) |
Jul 06, 2017 | 73.02 | 73.02 | 72.69 | 72.82 | 8,286,773 | -0.18(-0.24%) |
Jul 05, 2017 | 73.14 | 73.22 | 72.98 | 73.00 | 5,502,136 | -0.10(-0.14%) |
Jul 03, 2017 | 73.26 | 73.32 | 73.08 | 73.10 | 2,737,864 | -0.04(-0.06%) |
Jun 30, 2017 | 73.08 | 73.18 | 72.97 | 73.14 | 2,714,266 | +0.16(+0.22%) |
Jun 29, 2017 | 73.12 | 73.16 | 72.85 | 72.99 | 7,038,822 | -0.14(-0.19%) |
Jun 28, 2017 | 73.02 | 73.16 | 72.89 | 73.12 | 6,288,159 | +0.26(+0.35%) |
Jun 27, 2017 | 73.06 | 73.06 | 72.85 | 72.87 | 5,690,803 | -0.18(-0.24%) |
Jun 26, 2017 | 72.95 | 73.12 | 72.89 | 73.04 | 5,831,331 | +0.10(+0.13%) |
Jun 23, 2017 | 72.71 | 72.95 | 72.67 | 72.95 | 3,613,193 | +0.28(+0.38%) |
Jun 22, 2017 | 72.51 | 72.69 | 72.51 | 72.67 | 10,190,674 | +0.18(+0.24%) |
Jun 21, 2017 | 72.99 | 72.99 | 72.45 | 72.49 | 10,021,209 | -0.45(-0.62%) |
Jun 20, 2017 | 73.06 | 73.12 | 72.93 | 72.95 | 4,648,011 | -0.22(-0.30%) |
Jun 19, 2017 | 73.06 | 73.22 | 73.06 | 73.16 | 4,123,937 | +0.28(+0.38%) |
Jun 16, 2017 | 73.14 | 73.14 | 72.89 | 72.89 | 4,576,909 | -0.20(-0.27%) |
Jun 15, 2017 | 73.10 | 73.16 | 73.04 | 73.08 | 4,189,268 | -0.18(-0.24%) |
Jun 14, 2017 | 73.36 | 73.40 | 73.18 | 73.26 | 3,782,140 | -0.04(-0.05%) |
Jun 13, 2017 | 73.20 | 73.32 | 73.20 | 73.30 | 3,008,109 | +0.10(+0.13%) |
Jun 12, 2017 | 73.01 | 73.22 | 73.01 | 73.20 | 2,648,273 | +0.20(+0.27%) |
Jun 09, 2017 | 73.06 | 73.14 | 72.91 | 73.01 | 3,847,151 | -0.04(-0.05%) |
Jun 08, 2017 | 72.95 | 73.08 | 72.82 | 73.04 | 4,037,608 | +0.04(+0.05%) |
Jun 07, 2017 | 73.10 | 73.18 | 72.86 | 73.01 | 6,284,831 | -0.16(-0.22%) |
Jun 06, 2017 | 73.16 | 73.23 | 73.10 | 73.16 | 3,213,287 | -0.10(-0.13%) |
Jun 05, 2017 | 73.30 | 73.30 | 73.20 | 73.26 | 2,837,042 | -0.04(-0.05%) |
Jun 02, 2017 | 73.30 | 73.30 | 73.20 | 73.30 | 4,332,593 | +0.04(+0.05%) |
Jun 01, 2017 | 73.26 | 73.32 | 73.08 | 73.26 | 5,750,430 | +0.16(+0.22%) |
May 31, 2017 | 73.08 | 73.14 | 72.95 | 73.10 | 4,863,257 | -0.02(-0.03%) |
May 30, 2017 | 72.98 | 73.14 | 72.95 | 73.12 | 2,528,259 | +0.14(+0.19%) |
May 26, 2017 | 72.93 | 73.02 | 72.93 | 72.98 | 1,596,552 | +0.04(+0.05%) |
May 25, 2017 | 72.98 | 73.12 | 72.95 | 72.95 | 3,442,310 | -0.08(-0.11%) |
May 24, 2017 | 72.91 | 73.04 | 72.87 | 73.02 | 2,758,340 | +0.12(+0.16%) |
May 23, 2017 | 72.93 | 72.97 | 72.89 | 72.91 | 3,743,826 | +0.02(+0.03%) |
May 22, 2017 | 72.81 | 72.95 | 72.75 | 72.89 | 3,378,344 | +0.20(+0.27%) |
May 19, 2017 | 72.63 | 72.77 | 72.61 | 72.69 | 7,542,228 | +0.18(+0.24%) |
May 18, 2017 | 72.24 | 72.59 | 72.20 | 72.52 | 5,765,729 | +0.10(+0.13%) |
May 17, 2017 | 72.52 | 72.63 | 72.42 | 72.42 | 5,490,159 | -0.35(-0.48%) |
May 16, 2017 | 72.77 | 72.81 | 72.69 | 72.77 | 5,775,427 | +0.08(+0.11%) |
May 15, 2017 | 72.69 | 72.77 | 72.61 | 72.69 | 4,363,304 | +0.18(+0.24%) |
May 12, 2017 | 72.53 | 72.59 | 72.46 | 72.52 | 2,914,880 | +0.02(+0.03%) |
May 11, 2017 | 72.50 | 72.55 | 72.34 | 72.50 | 3,436,357 | +0.00(+0.00%) |
May 10, 2017 | 72.34 | 72.53 | 72.30 | 72.50 | 4,538,683 | +0.27(+0.38%) |
May 09, 2017 | 72.38 | 72.44 | 72.22 | 72.22 | 6,954,967 | -0.06(-0.08%) |
May 08, 2017 | 72.30 | 72.32 | 72.18 | 72.28 | 2,779,100 | +0.08(+0.11%) |
May 05, 2017 | 72.14 | 72.25 | 72.03 | 72.20 | 6,996,148 | +0.20(+0.27%) |
May 04, 2017 | 72.36 | 72.42 | 71.95 | 72.01 | 4,934,696 | -0.43(-0.59%) |
May 03, 2017 | 72.32 | 72.46 | 72.32 | 72.44 | 2,846,917 | +0.06(+0.08%) |
May 02, 2017 | 72.34 | 72.42 | 72.28 | 72.38 | 3,744,212 | +0.12(+0.16%) |
May 01, 2017 | 72.26 | 72.39 | 72.24 | 72.26 | 2,651,928 | -0.02(-0.03%) |
Apr 28, 2017 | 72.28 | 72.36 | 72.22 | 72.28 | 3,186,009 | +0.02(+0.03%) |
Apr 27, 2017 | 72.18 | 72.30 | 72.14 | 72.26 | 3,179,745 | +0.10(+0.13%) |
Apr 26, 2017 | 72.18 | 72.32 | 72.16 | 72.16 | 1,962,787 | -0.08(-0.11%) |
Apr 25, 2017 | 72.16 | 72.26 | 72.14 | 72.24 | 3,615,364 | +0.16(+0.22%) |
Apr 24, 2017 | 71.97 | 72.12 | 71.97 | 72.09 | 1,957,314 | +0.33(+0.46%) |
Apr 21, 2017 | 71.75 | 71.87 | 71.70 | 71.75 | 3,411,425 | -0.06(-0.08%) |
Apr 20, 2017 | 71.68 | 71.83 | 71.68 | 71.81 | 4,537,533 | +0.21(+0.30%) |
Apr 19, 2017 | 71.66 | 71.83 | 71.56 | 71.60 | 4,136,932 | -0.04(-0.05%) |
Apr 18, 2017 | 71.64 | 71.68 | 71.48 | 71.64 | 2,977,448 | -0.02(-0.03%) |
Apr 17, 2017 | 71.48 | 71.68 | 71.48 | 71.66 | 2,831,218 | +0.23(+0.33%) |
Apr 13, 2017 | 71.60 | 71.68 | 71.40 | 71.42 | 5,531,588 | -0.18(-0.24%) |
Apr 12, 2017 | 71.60 | 71.72 | 71.52 | 71.60 | 2,390,014 | +0.06(+0.08%) |
Apr 11, 2017 | 71.64 | 71.70 | 71.48 | 71.54 | 6,432,666 | -0.14(-0.19%) |
Apr 10, 2017 | 71.66 | 71.75 | 71.56 | 71.68 | 5,689,296 | +0.14(+0.19%) |
Apr 07, 2017 | 71.60 | 71.73 | 71.54 | 71.54 | 4,790,686 | +0.00(+0.00%) |
Apr 06, 2017 | 71.56 | 71.68 | 71.47 | 71.54 | 3,711,696 | +0.10(+0.14%) |
Apr 05, 2017 | 71.66 | 71.83 | 71.44 | 71.44 | 6,770,360 | -0.10(-0.14%) |
Apr 04, 2017 | 71.54 | 71.62 | 71.44 | 71.54 | 5,187,711 | +0.02(+0.03%) |
Apr 03, 2017 | 71.54 | 71.62 | 71.42 | 71.52 | 5,813,686 | -0.02(-0.02%) |
Mar 31, 2017 | 71.56 | 71.67 | 71.50 | 71.54 | 5,081,033 | -0.06(-0.08%) |
Mar 30, 2017 | 71.38 | 71.61 | 71.30 | 71.60 | 11,612,510 | +0.37(+0.52%) |
Mar 29, 2017 | 71.17 | 71.38 | 71.12 | 71.23 | 9,196,277 | +0.08(+0.11%) |
Mar 28, 2017 | 70.74 | 71.17 | 70.70 | 71.15 | 9,650,895 | +0.50(+0.71%) |
Mar 27, 2017 | 70.55 | 70.74 | 70.45 | 70.65 | 2,979,900 | -0.14(-0.19%) |
Mar 24, 2017 | 70.63 | 70.80 | 70.57 | 70.78 | 4,671,470 | +0.31(+0.44%) |
Mar 23, 2017 | 70.53 | 70.72 | 70.43 | 70.47 | 5,742,004 | -0.10(-0.14%) |
Mar 22, 2017 | 70.32 | 70.59 | 70.10 | 70.57 | 6,061,042 | +0.25(+0.36%) |
Mar 21, 2017 | 70.99 | 71.03 | 70.30 | 70.32 | 9,855,196 | -0.57(-0.80%) |
Mar 20, 2017 | 70.94 | 70.99 | 70.83 | 70.89 | 3,970,895 | -0.07(-0.10%) |
Mar 17, 2017 | 71.07 | 71.08 | 70.96 | 70.96 | 6,618,180 | -0.02(-0.03%) |
Mar 16, 2017 | 71.32 | 71.36 | 70.94 | 70.98 | 9,756,498 | -0.21(-0.30%) |
Mar 15, 2017 | 70.43 | 71.19 | 70.38 | 71.19 | 12,624,958 | +0.97(+1.38%) |
Mar 14, 2017 | 70.18 | 70.32 | 70.13 | 70.22 | 12,703,662 | -0.27(-0.38%) |
Mar 13, 2017 | 70.45 | 70.51 | 70.26 | 70.49 | 8,246,257 | +0.12(+0.17%) |
Mar 10, 2017 | 70.76 | 70.76 | 70.22 | 70.38 | 15,016,631 | +0.00(+0.00%) |
Mar 09, 2017 | 70.49 | 70.63 | 70.24 | 70.38 | 14,962,738 | -0.21(-0.30%) |
Mar 08, 2017 | 70.94 | 71.01 | 70.59 | 70.59 | 9,266,248 | -0.52(-0.74%) |
Mar 07, 2017 | 71.34 | 71.42 | 71.07 | 71.11 | 6,266,909 | -0.43(-0.60%) |
Mar 06, 2017 | 71.67 | 71.73 | 71.50 | 71.54 | 4,396,131 | -0.31(-0.43%) |
Mar 03, 2017 | 71.81 | 71.91 | 71.65 | 71.85 | 4,186,697 | +0.00(+0.00%) |
Mar 02, 2017 | 71.96 | 72.02 | 71.81 | 71.85 | 3,123,922 | -0.17(-0.24%) |
Mar 01, 2017 | 71.98 | 72.06 | 71.94 | 72.02 | 3,829,409 | +0.26(+0.37%) |
Feb 28, 2017 | 71.76 | 71.76 | 71.66 | 71.76 | 4,419,052 | +0.02(+0.03%) |
Feb 27, 2017 | 71.70 | 71.74 | 71.62 | 71.74 | 5,415,806 | +0.12(+0.16%) |
Feb 24, 2017 | 71.53 | 71.70 | 71.53 | 71.62 | 3,216,151 | +0.00(+0.00%) |
Feb 23, 2017 | 71.70 | 71.70 | 71.55 | 71.62 | 3,432,990 | +0.08(+0.11%) |
Feb 22, 2017 | 71.51 | 71.57 | 71.39 | 71.55 | 4,352,598 | +0.02(+0.03%) |
Feb 21, 2017 | 71.35 | 71.55 | 71.31 | 71.53 | 2,736,597 | +0.27(+0.38%) |
Feb 17, 2017 | 71.26 | 71.26 | 71.26 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 71.28 | 71.32 | 71.08 | 71.22 | 3,756,601 | -0.08(-0.11%) |
Feb 15, 2017 | 71.26 | 71.33 | 71.18 | 71.30 | 2,219,189 | -0.02(-0.03%) |
Feb 14, 2017 | 71.26 | 71.33 | 71.08 | 71.31 | 4,115,529 | +0.10(+0.14%) |
Feb 13, 2017 | 71.22 | 71.30 | 71.16 | 71.22 | 4,059,856 | +0.08(+0.11%) |
Feb 10, 2017 | 71.14 | 71.14 | 71.03 | 71.14 | 3,016,935 | +0.06(+0.08%) |
Feb 09, 2017 | 70.93 | 71.15 | 70.99 | 71.08 | 3,496,709 | +0.15(+0.22%) |
Feb 08, 2017 | 71.01 | 70.81 | 70.93 | 4,243,311 | -0.02(-0.03%) | |
Feb 07, 2017 | 71.06 | 71.08 | 70.93 | 70.95 | 3,198,349 | -0.04(-0.05%) |
Feb 06, 2017 | 71.14 | 71.16 | 70.99 | 70.99 | 4,305,670 | -0.12(-0.16%) |
Feb 03, 2017 | 71.10 | 71.16 | 71.03 | 71.10 | 4,709,643 | +0.15(+0.22%) |
Feb 02, 2017 | 70.97 | 71.01 | 70.87 | 70.95 | 7,438,449 | -0.04(-0.05%) |
Feb 01, 2017 | 71.04 | 71.04 | 70.77 | 70.99 | 5,683,962 | +0.16(+0.23%) |
Jan 31, 2017 | 70.84 | 70.86 | 70.69 | 70.82 | 5,495,310 | -0.02(-0.03%) |
Jan 30, 2017 | 70.92 | 70.96 | 70.75 | 70.84 | 4,675,131 | -0.15(-0.22%) |
Jan 27, 2017 | 70.94 | 71.01 | 70.84 | 71.00 | 4,495,182 | +0.06(+0.08%) |
Jan 26, 2017 | 70.88 | 70.94 | 70.78 | 70.94 | 6,322,807 | +0.04(+0.05%) |
Jan 25, 2017 | 70.80 | 70.91 | 70.71 | 70.90 | 5,778,779 | +0.21(+0.30%) |
Jan 24, 2017 | 70.53 | 70.71 | 70.48 | 70.69 | 3,572,084 | +0.15(+0.22%) |
Jan 23, 2017 | 70.52 | 70.59 | 70.42 | 70.53 | 3,538,235 | +0.02(+0.03%) |
Jan 20, 2017 | 70.44 | 70.52 | 70.34 | 70.52 | 6,719,525 | +0.13(+0.19%) |
Jan 19, 2017 | 70.59 | 70.59 | 70.30 | 70.38 | 4,611,829 | -0.19(-0.27%) |
Jan 18, 2017 | 70.48 | 70.59 | 70.46 | 70.57 | 3,224,178 | +0.04(+0.05%) |
Jan 17, 2017 | 70.57 | 70.57 | 70.46 | 70.53 | 4,258,757 | -0.04(-0.05%) |
Jan 13, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.52 | 70.57 | 70.44 | 70.55 | 4,122,641 | +0.02(+0.03%) |
Jan 11, 2017 | 70.52 | 70.61 | 70.46 | 70.53 | 4,203,636 | -0.02(-0.03%) |
Jan 10, 2017 | 70.57 | 70.73 | 70.53 | 70.55 | 2,942,753 | +0.04(+0.05%) |
Jan 09, 2017 | 70.53 | 70.58 | 70.38 | 70.52 | 6,586,023 | +0.02(+0.03%) |
Jan 06, 2017 | 70.46 | 70.55 | 70.32 | 70.50 | 5,429,037 | +0.02(+0.03%) |
Jan 05, 2017 | 70.53 | 70.65 | 70.44 | 70.48 | 9,722,569 | -0.12(-0.16%) |
Jan 04, 2017 | 70.40 | 70.65 | 70.30 | 70.59 | 7,187,457 | +0.31(+0.44%) |
Jan 03, 2017 | 70.18 | 70.32 | 70.06 | 70.29 | 8,434,566 | +0.35(+0.49%) |
Dec 30, 2016 | 69.94 | 69.94 | 69.94 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.84 | 69.90 | 69.73 | 69.84 | 2,505,339 | +0.10(+0.14%) |
Dec 28, 2016 | 69.94 | 70.00 | 69.74 | 69.75 | 4,403,325 | -0.07(-0.11%) |
Dec 27, 2016 | 69.94 | 70.05 | 69.80 | 69.82 | 2,670,920 | -0.17(-0.25%) |
Dec 23, 2016 | 69.99 | 69.99 | 69.99 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.69 | 69.82 | 69.61 | 69.82 | 6,904,656 | +0.10(+0.14%) |
Dec 21, 2016 | 69.54 | 69.75 | 69.52 | 69.73 | 6,551,932 | +0.15(+0.22%) |
Dec 20, 2016 | 69.63 | 69.67 | 69.42 | 69.57 | 5,672,857 | +0.04(+0.05%) |
Dec 19, 2016 | 69.38 | 69.57 | 69.33 | 69.54 | 2,508,747 | +0.25(+0.36%) |
Dec 16, 2016 | 69.44 | 69.46 | 69.23 | 69.29 | 4,844,046 | +0.06(+0.08%) |
Dec 15, 2016 | 69.04 | 69.34 | 69.00 | 69.23 | 4,612,588 | +0.08(+0.11%) |
Dec 14, 2016 | 69.69 | 69.90 | 69.06 | 69.15 | 5,795,792 | -0.59(-0.85%) |
Dec 13, 2016 | 69.76 | 69.92 | 69.67 | 69.75 | 3,801,287 | +0.21(+0.30%) |
Dec 12, 2016 | 69.76 | 69.80 | 69.50 | 69.54 | 5,962,807 | -0.08(-0.11%) |
Dec 09, 2016 | 69.61 | 69.71 | 69.54 | 69.61 | 2,943,223 | +0.00(+0.00%) |
Dec 08, 2016 | 69.54 | 69.63 | 69.33 | 69.61 | 5,096,171 | -0.06(-0.08%) |
Dec 07, 2016 | 69.27 | 69.67 | 69.25 | 69.67 | 14,675,237 | +0.44(+0.63%) |
Dec 06, 2016 | 69.02 | 69.23 | 68.98 | 69.23 | 5,723,990 | +0.27(+0.39%) |
Dec 05, 2016 | 68.75 | 68.97 | 68.73 | 68.96 | 4,834,562 | +0.21(+0.31%) |
Dec 02, 2016 | 68.39 | 68.75 | 68.37 | 68.75 | 6,904,253 | +0.40(+0.59%) |