Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.50 | 79.10 | 78.38 | 78.72 | 410,842 | +0.39(+0.50%) |
Nov 29, 2017 | 77.60 | 78.46 | 77.58 | 78.33 | 400,551 | +0.75(+0.97%) |
Nov 28, 2017 | 76.75 | 77.58 | 76.75 | 77.58 | 892,118 | +0.94(+1.23%) |
Nov 27, 2017 | 76.72 | 76.51 | 76.64 | 591,048 | +0.19(+0.25%) | |
Nov 24, 2017 | 76.63 | 76.63 | 76.43 | 76.45 | 172,732 | -0.04(-0.05%) |
Nov 22, 2017 | 76.51 | 76.64 | 76.45 | 76.49 | 275,651 | +0.04(+0.05%) |
Nov 21, 2017 | 76.37 | 76.56 | 76.33 | 76.45 | 664,829 | +0.32(+0.42%) |
Nov 20, 2017 | 76.06 | 76.20 | 75.97 | 76.13 | 501,709 | +0.08(+0.11%) |
Nov 17, 2017 | 75.88 | 76.17 | 75.86 | 76.05 | 568,224 | +0.08(+0.11%) |
Nov 16, 2017 | 75.53 | 76.09 | 75.46 | 75.97 | 648,835 | +0.65(+0.86%) |
Nov 15, 2017 | 75.63 | 75.66 | 75.22 | 75.32 | 693,533 | -0.57(-0.75%) |
Nov 14, 2017 | 75.54 | 75.94 | 75.43 | 75.89 | 449,366 | +0.15(+0.19%) |
Nov 13, 2017 | 75.39 | 75.83 | 75.39 | 75.75 | 671,845 | +0.20(+0.26%) |
Nov 10, 2017 | 75.31 | 75.60 | 75.25 | 75.55 | 694,514 | +0.07(+0.09%) |
Nov 09, 2017 | 75.29 | 75.53 | 75.12 | 75.48 | 273,247 | -0.05(-0.06%) |
Nov 08, 2017 | 75.36 | 75.57 | 75.22 | 75.53 | 330,301 | +0.16(+0.21%) |
Nov 07, 2017 | 75.35 | 75.58 | 75.13 | 75.38 | 461,772 | +0.09(+0.12%) |
Nov 06, 2017 | 75.39 | 75.45 | 75.27 | 75.29 | 408,683 | -0.21(-0.28%) |
Nov 03, 2017 | 75.56 | 75.61 | 75.38 | 75.50 | 318,781 | -0.18(-0.24%) |
Nov 02, 2017 | 75.62 | 75.71 | 75.35 | 75.68 | 345,340 | +0.12(+0.16%) |
Nov 01, 2017 | 75.78 | 75.92 | 75.51 | 75.56 | 368,663 | -0.02(-0.03%) |
Oct 31, 2017 | 75.55 | 75.71 | 75.46 | 75.58 | 412,744 | +0.00(+0.00%) |
Oct 30, 2017 | 75.97 | 75.53 | 75.58 | 608,188 | -0.51(-0.67%) | |
Oct 27, 2017 | 76.24 | 76.34 | 75.76 | 76.09 | 640,309 | -0.26(-0.34%) |
Oct 26, 2017 | 76.33 | 76.59 | 76.26 | 76.35 | 444,118 | +0.23(+0.30%) |
Oct 25, 2017 | 76.37 | 76.37 | 75.68 | 76.12 | 597,259 | -0.40(-0.52%) |
Oct 24, 2017 | 76.66 | 76.82 | 76.46 | 76.52 | 469,241 | +0.07(+0.10%) |
Oct 23, 2017 | 76.62 | 76.79 | 76.38 | 76.45 | 422,082 | -0.09(-0.12%) |
Oct 20, 2017 | 76.56 | 76.56 | 76.40 | 76.54 | 344,614 | +0.28(+0.36%) |
Oct 19, 2017 | 76.03 | 76.27 | 75.88 | 76.26 | 347,489 | +0.04(+0.05%) |
Oct 18, 2017 | 76.14 | 76.33 | 76.08 | 76.22 | 359,611 | +0.22(+0.29%) |
Oct 17, 2017 | 75.84 | 76.02 | 75.80 | 76.00 | 385,879 | +0.15(+0.19%) |
Oct 16, 2017 | 75.89 | 75.93 | 75.76 | 75.85 | 333,310 | +0.02(+0.02%) |
Oct 13, 2017 | 75.92 | 76.08 | 75.80 | 75.84 | 426,950 | +0.11(+0.15%) |
Oct 12, 2017 | 75.48 | 75.78 | 75.38 | 75.72 | 582,576 | +0.10(+0.13%) |
Oct 11, 2017 | 75.44 | 75.66 | 75.44 | 75.62 | 324,726 | +0.17(+0.23%) |
Oct 10, 2017 | 75.25 | 75.50 | 75.25 | 75.45 | 429,617 | +0.36(+0.48%) |
Oct 09, 2017 | 75.34 | 75.39 | 75.01 | 75.09 | 377,314 | -0.16(-0.22%) |
Oct 06, 2017 | 75.31 | 75.41 | 75.16 | 75.26 | 337,083 | -0.25(-0.34%) |
Oct 05, 2017 | 75.43 | 75.61 | 75.33 | 75.51 | 432,618 | +0.18(+0.24%) |
Oct 04, 2017 | 75.12 | 75.37 | 75.10 | 75.33 | 382,417 | +0.13(+0.17%) |
Oct 03, 2017 | 75.12 | 75.20 | 74.94 | 75.20 | 551,441 | +0.15(+0.20%) |
Oct 02, 2017 | 74.72 | 75.05 | 74.54 | 75.05 | 1,302,418 | +0.41(+0.55%) |
Sep 29, 2017 | 74.61 | 74.80 | 74.47 | 74.64 | 331,132 | +0.00(+0.00%) |
Sep 28, 2017 | 74.27 | 74.66 | 74.22 | 74.64 | 565,899 | +0.35(+0.47%) |
Sep 27, 2017 | 74.43 | 74.50 | 73.87 | 74.29 | 442,996 | -0.03(-0.04%) |
Sep 26, 2017 | 74.35 | 74.49 | 74.30 | 74.32 | 530,468 | +0.02(+0.03%) |
Sep 25, 2017 | 73.94 | 74.36 | 73.91 | 74.30 | 419,868 | +0.40(+0.54%) |
Sep 22, 2017 | 73.88 | 74.00 | 73.86 | 73.90 | 298,406 | -0.01(-0.01%) |
Sep 21, 2017 | 74.15 | 74.20 | 73.87 | 73.91 | 395,152 | -0.22(-0.30%) |
Sep 20, 2017 | 74.10 | 74.22 | 73.88 | 74.13 | 405,758 | +0.11(+0.14%) |
Sep 19, 2017 | 74.05 | 74.13 | 73.96 | 74.02 | 376,043 | -0.02(-0.02%) |
Sep 18, 2017 | 74.00 | 74.13 | 73.90 | 74.04 | 365,634 | +0.11(+0.15%) |
Sep 15, 2017 | 73.70 | 73.94 | 73.65 | 73.92 | 418,018 | +0.20(+0.28%) |
Sep 14, 2017 | 73.42 | 73.73 | 73.30 | 73.72 | 407,028 | +0.17(+0.23%) |
Sep 13, 2017 | 73.46 | 73.62 | 73.43 | 73.55 | 301,346 | -0.01(-0.01%) |
Sep 12, 2017 | 73.55 | 73.66 | 73.42 | 73.56 | 691,246 | +0.09(+0.12%) |
Sep 11, 2017 | 73.11 | 73.52 | 73.11 | 73.47 | 475,579 | +0.67(+0.93%) |
Sep 08, 2017 | 72.30 | 72.90 | 72.24 | 72.79 | 289,272 | +0.33(+0.46%) |
Sep 07, 2017 | 72.60 | 72.60 | 72.15 | 72.46 | 437,080 | -0.06(-0.08%) |
Sep 06, 2017 | 72.48 | 72.65 | 72.47 | 72.52 | 409,653 | +0.22(+0.30%) |
Sep 05, 2017 | 72.58 | 72.77 | 72.10 | 72.30 | 537,327 | -0.41(-0.57%) |
Sep 01, 2017 | 72.53 | 72.81 | 72.47 | 72.71 | 332,675 | +0.32(+0.45%) |
Aug 31, 2017 | 72.30 | 72.50 | 72.18 | 72.39 | 433,424 | +0.27(+0.37%) |
Aug 30, 2017 | 71.92 | 72.19 | 71.78 | 72.12 | 385,074 | +0.18(+0.25%) |
Aug 29, 2017 | 71.69 | 72.03 | 71.67 | 71.94 | 648,930 | -0.04(-0.06%) |
Aug 28, 2017 | 72.34 | 72.37 | 71.87 | 71.98 | 547,660 | -0.23(-0.32%) |
Aug 25, 2017 | 72.01 | 72.41 | 71.97 | 72.21 | 334,801 | +0.41(+0.58%) |
Aug 24, 2017 | 72.19 | 72.25 | 71.75 | 71.79 | 515,531 | -0.25(-0.35%) |
Aug 23, 2017 | 71.98 | 72.21 | 71.92 | 72.04 | 306,171 | -0.20(-0.28%) |
Aug 22, 2017 | 71.82 | 72.32 | 71.77 | 72.25 | 399,180 | +0.50(+0.69%) |
Aug 21, 2017 | 71.56 | 71.87 | 71.41 | 71.75 | 433,831 | +0.16(+0.23%) |
Aug 18, 2017 | 71.66 | 71.91 | 71.48 | 71.59 | 491,765 | -0.19(-0.26%) |
Aug 17, 2017 | 72.52 | 72.67 | 71.75 | 71.78 | 738,796 | -0.91(-1.25%) |
Aug 16, 2017 | 72.50 | 72.83 | 72.49 | 72.69 | 444,654 | +0.33(+0.46%) |
Aug 15, 2017 | 72.69 | 72.77 | 72.31 | 72.35 | 352,874 | -0.24(-0.34%) |
Aug 14, 2017 | 72.13 | 72.69 | 72.12 | 72.60 | 560,753 | +0.74(+1.03%) |
Aug 11, 2017 | 72.03 | 72.15 | 71.79 | 71.86 | 657,360 | -0.20(-0.28%) |
Aug 10, 2017 | 72.57 | 72.63 | 72.06 | 72.06 | 1,170,588 | -0.74(-1.02%) |
Aug 09, 2017 | 72.82 | 72.90 | 72.62 | 72.80 | 807,527 | -0.14(-0.19%) |
Aug 08, 2017 | 73.09 | 73.29 | 72.84 | 72.94 | 459,704 | -0.24(-0.32%) |
Aug 07, 2017 | 73.09 | 73.26 | 73.04 | 73.17 | 347,490 | +0.03(+0.04%) |
Aug 04, 2017 | 73.07 | 73.19 | 72.88 | 73.14 | 377,956 | +0.16(+0.22%) |
Aug 03, 2017 | 73.08 | 73.13 | 72.86 | 72.98 | 433,939 | -0.09(-0.12%) |
Aug 02, 2017 | 73.19 | 73.19 | 72.87 | 73.07 | 603,968 | -0.25(-0.34%) |
Aug 01, 2017 | 73.28 | 73.35 | 73.05 | 73.32 | 611,027 | +0.27(+0.37%) |
Jul 31, 2017 | 73.04 | 73.18 | 72.96 | 73.05 | 415,804 | +0.08(+0.11%) |
Jul 28, 2017 | 73.17 | 73.24 | 72.80 | 72.97 | 618,359 | -0.31(-0.42%) |
Jul 27, 2017 | 73.19 | 73.28 | 72.96 | 73.28 | 383,130 | +0.10(+0.13%) |
Jul 26, 2017 | 73.59 | 73.59 | 73.13 | 73.18 | 765,208 | -0.34(-0.46%) |
Jul 25, 2017 | 73.30 | 73.55 | 73.18 | 73.52 | 369,937 | +0.55(+0.76%) |
Jul 24, 2017 | 73.08 | 73.11 | 72.78 | 72.97 | 341,015 | -0.15(-0.20%) |
Jul 21, 2017 | 72.97 | 73.14 | 72.84 | 73.12 | 290,723 | +0.04(+0.06%) |
Jul 20, 2017 | 73.00 | 73.18 | 72.89 | 73.08 | 362,035 | +0.15(+0.21%) |
Jul 19, 2017 | 72.59 | 72.93 | 72.53 | 72.92 | 342,147 | +0.37(+0.52%) |
Jul 18, 2017 | 72.51 | 72.61 | 72.34 | 72.55 | 348,202 | -0.11(-0.15%) |
Jul 17, 2017 | 72.56 | 72.78 | 72.45 | 72.65 | 382,379 | +0.05(+0.07%) |
Jul 14, 2017 | 72.35 | 72.76 | 72.29 | 72.61 | 717,018 | +0.33(+0.46%) |
Jul 13, 2017 | 72.20 | 72.32 | 72.05 | 72.27 | 335,931 | +0.15(+0.20%) |
Jul 12, 2017 | 72.02 | 72.43 | 72.02 | 72.13 | 349,555 | +0.38(+0.53%) |
Jul 11, 2017 | 71.87 | 71.88 | 71.35 | 71.74 | 495,655 | -0.15(-0.20%) |
Jul 10, 2017 | 72.15 | 72.21 | 71.89 | 71.89 | 322,648 | -0.29(-0.41%) |
Jul 07, 2017 | 71.92 | 72.23 | 71.81 | 72.18 | 292,908 | +0.41(+0.57%) |
Jul 06, 2017 | 72.22 | 72.24 | 71.73 | 71.78 | 360,213 | -0.63(-0.86%) |
Jul 05, 2017 | 72.74 | 72.78 | 72.32 | 72.40 | 513,493 | -0.36(-0.49%) |
Jul 03, 2017 | 72.46 | 73.04 | 72.46 | 72.76 | 192,430 | +0.53(+0.73%) |
Jun 30, 2017 | 72.37 | 72.52 | 72.23 | 72.23 | 411,591 | +0.05(+0.07%) |
Jun 29, 2017 | 72.79 | 72.82 | 71.78 | 72.18 | 362,746 | -0.55(-0.76%) |
Jun 28, 2017 | 72.49 | 73.00 | 72.49 | 72.74 | 405,888 | +0.51(+0.71%) |
Jun 27, 2017 | 72.53 | 72.67 | 72.22 | 72.22 | 945,860 | -0.37(-0.51%) |
Jun 26, 2017 | 72.50 | 72.73 | 72.44 | 72.60 | 357,693 | +0.28(+0.39%) |
Jun 23, 2017 | 72.20 | 72.47 | 72.14 | 72.31 | 483,148 | +0.14(+0.19%) |
Jun 22, 2017 | 72.31 | 72.35 | 72.09 | 72.17 | 528,892 | -0.15(-0.21%) |
Jun 21, 2017 | 72.93 | 72.96 | 72.24 | 72.33 | 445,899 | -0.55(-0.76%) |
Jun 20, 2017 | 73.37 | 73.37 | 72.87 | 72.88 | 549,264 | -0.59(-0.81%) |
Jun 19, 2017 | 73.53 | 73.53 | 73.32 | 73.47 | 459,215 | +0.12(+0.17%) |
Jun 16, 2017 | 73.20 | 73.36 | 72.87 | 73.35 | 871,191 | +0.03(+0.05%) |
Jun 15, 2017 | 73.00 | 73.37 | 72.94 | 73.32 | 506,040 | -0.03(-0.04%) |
Jun 14, 2017 | 73.42 | 73.42 | 73.06 | 73.35 | 430,295 | +0.02(+0.03%) |
Jun 13, 2017 | 73.10 | 73.33 | 72.92 | 73.33 | 477,094 | +0.29(+0.40%) |
Jun 12, 2017 | 72.78 | 73.27 | 72.78 | 73.04 | 956,077 | +0.22(+0.30%) |
Jun 09, 2017 | 72.15 | 72.84 | 72.10 | 72.82 | 823,340 | +0.72(+1.00%) |
Jun 08, 2017 | 71.98 | 72.27 | 71.86 | 72.10 | 501,301 | +0.10(+0.13%) |
Jun 07, 2017 | 72.07 | 72.17 | 71.84 | 72.00 | 489,727 | +0.03(+0.05%) |
Jun 06, 2017 | 72.16 | 72.17 | 71.91 | 71.97 | 719,575 | -0.34(-0.47%) |
Jun 05, 2017 | 72.57 | 72.57 | 72.31 | 72.31 | 504,797 | -0.27(-0.37%) |
Jun 02, 2017 | 72.53 | 72.78 | 72.39 | 72.57 | 617,305 | +0.14(+0.19%) |
Jun 01, 2017 | 71.83 | 72.44 | 71.65 | 72.44 | 732,466 | +0.74(+1.03%) |
May 31, 2017 | 71.61 | 71.75 | 71.30 | 71.70 | 500,583 | +0.18(+0.25%) |
May 30, 2017 | 71.46 | 71.61 | 71.29 | 71.52 | 516,619 | -0.05(-0.07%) |
May 26, 2017 | 71.59 | 71.65 | 71.51 | 71.57 | 508,962 | -0.04(-0.06%) |
May 25, 2017 | 71.53 | 71.73 | 71.43 | 71.61 | 511,702 | +0.23(+0.32%) |
May 24, 2017 | 71.26 | 71.43 | 71.19 | 71.39 | 681,945 | +0.21(+0.30%) |
May 23, 2017 | 71.22 | 71.35 | 71.09 | 71.18 | 679,746 | +0.08(+0.11%) |
May 22, 2017 | 70.87 | 71.18 | 70.79 | 71.10 | 1,337,927 | +0.32(+0.46%) |
May 19, 2017 | 70.38 | 70.93 | 70.22 | 70.77 | 784,161 | +0.55(+0.78%) |
May 18, 2017 | 70.03 | 70.47 | 69.80 | 70.22 | 1,940,603 | +0.11(+0.16%) |
May 17, 2017 | 70.43 | 70.55 | 70.09 | 70.11 | 1,525,903 | -0.69(-0.98%) |
May 16, 2017 | 71.15 | 71.18 | 70.72 | 70.81 | 1,063,284 | -0.29(-0.41%) |
May 15, 2017 | 70.88 | 71.27 | 70.86 | 71.10 | 2,136,501 | +0.35(+0.49%) |
May 12, 2017 | 70.89 | 70.93 | 70.69 | 70.75 | 741,180 | -0.25(-0.35%) |
May 11, 2017 | 71.19 | 71.25 | 70.63 | 71.00 | 745,221 | -0.35(-0.49%) |
May 10, 2017 | 71.16 | 71.40 | 71.06 | 71.35 | 705,044 | +0.20(+0.28%) |
May 09, 2017 | 71.42 | 71.50 | 71.02 | 71.14 | 564,573 | -0.21(-0.29%) |
May 08, 2017 | 71.65 | 71.68 | 71.25 | 71.35 | 499,686 | -0.29(-0.41%) |
May 05, 2017 | 71.35 | 71.65 | 71.34 | 71.65 | 711,176 | +0.38(+0.53%) |
May 04, 2017 | 71.33 | 71.40 | 70.90 | 71.27 | 717,087 | +0.06(+0.08%) |
May 03, 2017 | 71.23 | 71.28 | 70.96 | 71.21 | 1,088,707 | -0.14(-0.19%) |
May 02, 2017 | 71.55 | 71.55 | 71.21 | 71.35 | 740,507 | -0.19(-0.27%) |
May 01, 2017 | 71.79 | 71.79 | 71.39 | 71.54 | 541,825 | -0.10(-0.14%) |
Apr 28, 2017 | 72.14 | 72.14 | 71.61 | 71.64 | 658,756 | -0.57(-0.78%) |
Apr 27, 2017 | 72.21 | 72.36 | 72.00 | 72.20 | 515,452 | +0.02(+0.02%) |
Apr 26, 2017 | 72.07 | 72.49 | 72.03 | 72.19 | 612,861 | +0.10(+0.13%) |
Apr 25, 2017 | 71.90 | 72.24 | 71.81 | 72.09 | 768,404 | +0.45(+0.63%) |
Apr 24, 2017 | 71.73 | 71.82 | 71.48 | 71.64 | 641,304 | +0.56(+0.78%) |
Apr 21, 2017 | 71.10 | 71.23 | 70.95 | 71.08 | 803,635 | -0.03(-0.05%) |
Apr 20, 2017 | 70.91 | 71.25 | 70.73 | 71.11 | 872,997 | +0.41(+0.58%) |
Apr 19, 2017 | 70.97 | 71.06 | 70.61 | 70.70 | 629,903 | -0.12(-0.17%) |
Apr 18, 2017 | 70.63 | 70.90 | 70.55 | 70.82 | 853,398 | -0.08(-0.11%) |
Apr 17, 2017 | 70.43 | 70.90 | 70.30 | 70.90 | 569,758 | +0.65(+0.93%) |
Apr 13, 2017 | 70.68 | 70.76 | 70.25 | 70.25 | 732,107 | -0.61(-0.86%) |
Apr 12, 2017 | 71.10 | 71.14 | 70.75 | 70.85 | 667,181 | -0.36(-0.50%) |
Apr 11, 2017 | 70.89 | 71.21 | 70.68 | 71.21 | 754,067 | +0.23(+0.32%) |
Apr 10, 2017 | 70.95 | 71.22 | 70.75 | 70.98 | 492,115 | +0.06(+0.09%) |
Apr 07, 2017 | 70.93 | 71.11 | 70.84 | 70.92 | 835,985 | -0.04(-0.06%) |
Apr 06, 2017 | 70.82 | 71.12 | 70.64 | 70.96 | 610,349 | +0.16(+0.23%) |
Apr 05, 2017 | 71.23 | 71.54 | 70.72 | 70.80 | 708,471 | -0.24(-0.34%) |
Apr 04, 2017 | 70.95 | 71.09 | 70.84 | 71.04 | 380,930 | +0.06(+0.09%) |
Apr 03, 2017 | 71.31 | 71.40 | 70.72 | 70.97 | 672,280 | -0.24(-0.34%) |
Mar 31, 2017 | 71.21 | 71.51 | 71.13 | 71.22 | 503,212 | -0.06(-0.09%) |
Mar 30, 2017 | 71.12 | 71.35 | 71.02 | 71.28 | 368,805 | +0.15(+0.20%) |
Mar 29, 2017 | 71.11 | 71.23 | 70.94 | 71.14 | 491,219 | -0.04(-0.06%) |
Mar 28, 2017 | 70.72 | 71.31 | 70.59 | 71.18 | 660,223 | +0.40(+0.56%) |
Mar 27, 2017 | 70.55 | 70.88 | 70.36 | 70.78 | 673,747 | -0.17(-0.24%) |
Mar 24, 2017 | 71.15 | 71.33 | 70.73 | 70.95 | 844,994 | -0.15(-0.22%) |
Mar 23, 2017 | 70.98 | 71.53 | 70.93 | 71.10 | 640,945 | +0.06(+0.09%) |
Mar 22, 2017 | 71.00 | 71.07 | 70.68 | 71.04 | 959,384 | +0.06(+0.09%) |
Mar 21, 2017 | 71.80 | 71.86 | 70.92 | 70.97 | 1,066,150 | -0.67(-0.94%) |
Mar 20, 2017 | 71.88 | 71.97 | 71.52 | 71.65 | 598,126 | -0.23(-0.32%) |
Mar 17, 2017 | 71.88 | 72.05 | 71.69 | 71.88 | 710,451 | +0.12(+0.17%) |
Mar 16, 2017 | 71.97 | 72.09 | 71.62 | 71.76 | 749,670 | -0.14(-0.19%) |
Mar 15, 2017 | 71.20 | 72.07 | 71.17 | 71.90 | 739,745 | +0.87(+1.22%) |
Mar 14, 2017 | 70.92 | 71.11 | 70.82 | 71.03 | 960,815 | -0.18(-0.25%) |
Mar 13, 2017 | 71.15 | 71.24 | 71.03 | 71.21 | 561,128 | +0.07(+0.10%) |
Mar 10, 2017 | 71.02 | 71.17 | 70.79 | 71.13 | 739,712 | +0.47(+0.67%) |
Mar 09, 2017 | 70.82 | 70.96 | 70.47 | 70.66 | 788,883 | -0.14(-0.19%) |
Mar 08, 2017 | 71.12 | 71.13 | 70.80 | 70.80 | 750,679 | -0.33(-0.46%) |
Mar 07, 2017 | 71.29 | 71.31 | 71.10 | 71.13 | 659,390 | -0.23(-0.32%) |
Mar 06, 2017 | 71.34 | 71.47 | 71.18 | 71.35 | 855,277 | -0.25(-0.35%) |
Mar 03, 2017 | 71.70 | 71.76 | 71.33 | 71.60 | 669,944 | -0.14(-0.19%) |
Mar 02, 2017 | 72.11 | 72.11 | 71.68 | 71.74 | 670,511 | -0.42(-0.58%) |
Mar 01, 2017 | 71.81 | 72.30 | 71.73 | 72.15 | 1,349,724 | +0.78(+1.09%) |
Feb 28, 2017 | 71.45 | 71.51 | 71.28 | 71.38 | 1,063,165 | -0.34(-0.47%) |
Feb 27, 2017 | 71.63 | 71.80 | 71.46 | 71.71 | 946,887 | +0.09(+0.12%) |
Feb 24, 2017 | 71.29 | 71.64 | 71.20 | 71.62 | 921,562 | +0.13(+0.18%) |
Feb 23, 2017 | 71.54 | 71.62 | 71.25 | 71.50 | 879,005 | +0.10(+0.14%) |
Feb 22, 2017 | 71.31 | 71.50 | 71.17 | 71.40 | 529,538 | +0.01(+0.01%) |
Feb 21, 2017 | 71.06 | 71.44 | 71.01 | 71.39 | 1,125,883 | +0.42(+0.59%) |
Feb 17, 2017 | 70.97 | 70.97 | 70.97 | 0 | +0.23(+0.32%) | |
Feb 16, 2017 | 70.65 | 70.76 | 70.39 | 70.75 | 1,073,884 | +0.12(+0.17%) |
Feb 15, 2017 | 70.23 | 70.68 | 70.11 | 70.63 | 752,544 | +0.32(+0.46%) |
Feb 14, 2017 | 70.16 | 70.32 | 69.94 | 70.31 | 1,020,154 | +0.03(+0.05%) |
Feb 13, 2017 | 70.19 | 70.37 | 70.10 | 70.27 | 923,585 | +0.28(+0.40%) |
Feb 10, 2017 | 69.75 | 70.06 | 69.69 | 69.99 | 805,585 | +0.35(+0.50%) |
Feb 09, 2017 | 69.72 | 69.28 | 69.65 | 1,421,422 | +0.35(+0.50%) | |
Feb 08, 2017 | 69.17 | 69.33 | 69.04 | 69.30 | 1,170,126 | +0.10(+0.15%) |
Feb 07, 2017 | 69.23 | 69.38 | 69.09 | 69.20 | 847,911 | +0.13(+0.19%) |
Feb 06, 2017 | 69.20 | 69.37 | 69.03 | 69.07 | 1,246,043 | -0.27(-0.38%) |
Feb 03, 2017 | 69.16 | 69.43 | 69.07 | 69.33 | 1,091,472 | +0.47(+0.69%) |
Feb 02, 2017 | 68.74 | 68.99 | 68.60 | 68.86 | 1,393,978 | +0.06(+0.09%) |
Feb 01, 2017 | 69.26 | 69.41 | 68.62 | 68.79 | 949,878 | -0.50(-0.72%) |
Jan 31, 2017 | 69.06 | 69.32 | 68.93 | 69.29 | 1,101,850 | +0.11(+0.16%) |
Jan 30, 2017 | 69.33 | 69.36 | 68.94 | 69.18 | 967,924 | -0.35(-0.51%) |
Jan 27, 2017 | 69.69 | 69.74 | 69.37 | 69.53 | 699,907 | -0.27(-0.38%) |
Jan 26, 2017 | 69.89 | 69.95 | 69.63 | 69.80 | 1,351,040 | -0.11(-0.16%) |
Jan 25, 2017 | 69.73 | 69.95 | 69.63 | 69.91 | 893,676 | +0.42(+0.60%) |
Jan 24, 2017 | 69.06 | 69.56 | 69.04 | 69.49 | 1,056,839 | +0.54(+0.78%) |
Jan 23, 2017 | 69.01 | 69.08 | 68.72 | 68.95 | 1,549,414 | -0.10(-0.14%) |
Jan 20, 2017 | 69.02 | 69.25 | 68.84 | 69.05 | 3,474,892 | +0.23(+0.34%) |
Jan 19, 2017 | 69.21 | 69.29 | 68.62 | 68.82 | 676,265 | -0.42(-0.60%) |
Jan 18, 2017 | 69.19 | 69.32 | 69.00 | 69.24 | 656,976 | +0.12(+0.17%) |
Jan 17, 2017 | 69.00 | 69.30 | 68.89 | 69.12 | 958,936 | -0.02(-0.03%) |
Jan 13, 2017 | 69.14 | 69.14 | 69.14 | 0 | +0.12(+0.17%) | |
Jan 12, 2017 | 69.04 | 69.10 | 68.46 | 69.02 | 2,013,061 | -0.09(-0.13%) |
Jan 11, 2017 | 68.86 | 69.13 | 68.75 | 69.11 | 1,530,892 | +0.26(+0.37%) |
Jan 10, 2017 | 68.85 | 69.09 | 68.72 | 68.85 | 1,019,545 | +0.03(+0.05%) |
Jan 09, 2017 | 69.36 | 69.36 | 68.81 | 68.82 | 1,434,893 | -0.61(-0.88%) |
Jan 06, 2017 | 69.36 | 69.62 | 69.15 | 69.43 | 1,074,758 | +0.07(+0.10%) |
Jan 05, 2017 | 69.56 | 69.56 | 69.15 | 69.36 | 1,015,614 | -0.23(-0.32%) |
Jan 04, 2017 | 69.11 | 69.66 | 69.11 | 69.58 | 1,158,756 | +0.59(+0.86%) |
Jan 03, 2017 | 69.08 | 69.16 | 68.60 | 68.99 | 1,227,586 | +0.19(+0.28%) |
Dec 30, 2016 | 68.79 | 68.79 | 68.79 | 0 | -0.12(-0.17%) | |
Dec 29, 2016 | 68.75 | 69.01 | 68.75 | 68.91 | 757,849 | +0.19(+0.28%) |
Dec 28, 2016 | 69.39 | 69.42 | 68.65 | 68.72 | 1,226,402 | -0.58(-0.84%) |
Dec 27, 2016 | 69.20 | 69.40 | 69.16 | 69.30 | 1,016,405 | +0.18(+0.27%) |
Dec 23, 2016 | 69.12 | 69.12 | 69.12 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 69.16 | 69.28 | 68.88 | 69.05 | 831,916 | -0.17(-0.24%) |
Dec 21, 2016 | 69.47 | 69.55 | 69.20 | 69.22 | 1,008,512 | -0.24(-0.35%) |
Dec 20, 2016 | 69.47 | 69.59 | 69.28 | 69.46 | 1,015,251 | +0.16(+0.23%) |
Dec 19, 2016 | 68.98 | 69.30 | 68.91 | 69.30 | 1,419,852 | +0.43(+0.62%) |
Dec 16, 2016 | 68.95 | 69.33 | 68.78 | 68.87 | 1,651,142 | +0.02(+0.03%) |
Dec 15, 2016 | 68.73 | 69.18 | 68.55 | 68.85 | 1,138,474 | +0.12(+0.17%) |
Dec 14, 2016 | 69.66 | 69.82 | 68.64 | 68.73 | 1,144,755 | -0.97(-1.39%) |
Dec 13, 2016 | 69.62 | 69.80 | 69.42 | 69.70 | 1,135,663 | +0.26(+0.38%) |
Dec 12, 2016 | 69.44 | 69.66 | 69.25 | 69.44 | 2,466,197 | -0.02(-0.03%) |
Dec 09, 2016 | 69.30 | 69.48 | 69.24 | 69.46 | 2,635,686 | +0.12(+0.17%) |
Dec 08, 2016 | 69.04 | 69.51 | 68.83 | 69.34 | 1,130,018 | +0.28(+0.41%) |
Dec 07, 2016 | 68.10 | 69.06 | 68.09 | 69.06 | 866,182 | +0.94(+1.38%) |
Dec 06, 2016 | 67.88 | 68.11 | 67.70 | 68.11 | 830,859 | +0.32(+0.47%) |
Dec 05, 2016 | 67.70 | 67.83 | 67.62 | 67.80 | 1,177,747 | +0.34(+0.50%) |
Dec 02, 2016 | 67.42 | 67.73 | 67.28 | 67.46 | 1,128,441 | +0.05(+0.07%) |