Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.29 | 82.47 | 80.18 | 81.21 | 1,061,238 | +1.05(+1.31%) |
Nov 29, 2017 | 78.92 | 80.37 | 78.63 | 80.16 | 892,896 | +1.25(+1.59%) |
Nov 28, 2017 | 77.32 | 78.91 | 77.05 | 78.91 | 652,503 | +1.56(+2.02%) |
Nov 27, 2017 | 77.97 | 78.57 | 77.02 | 77.35 | 538,276 | -0.53(-0.68%) |
Nov 24, 2017 | 78.01 | 78.33 | 77.57 | 77.88 | 238,409 | +0.41(+0.52%) |
Nov 22, 2017 | 78.11 | 78.38 | 76.94 | 77.47 | 627,568 | -0.30(-0.38%) |
Nov 21, 2017 | 78.31 | 78.83 | 77.44 | 77.77 | 674,123 | -0.32(-0.42%) |
Nov 20, 2017 | 76.74 | 78.33 | 76.58 | 78.10 | 590,429 | +1.19(+1.55%) |
Nov 17, 2017 | 75.89 | 77.24 | 75.71 | 76.91 | 671,429 | +0.60(+0.79%) |
Nov 16, 2017 | 76.11 | 77.39 | 76.05 | 76.30 | 627,544 | +0.49(+0.64%) |
Nov 15, 2017 | 76.24 | 76.96 | 75.31 | 75.81 | 856,539 | -1.36(-1.76%) |
Nov 14, 2017 | 76.38 | 77.76 | 76.38 | 77.18 | 929,621 | +0.27(+0.35%) |
Nov 13, 2017 | 75.89 | 77.03 | 75.67 | 76.91 | 673,551 | +0.55(+0.72%) |
Nov 10, 2017 | 75.02 | 76.56 | 75.01 | 76.36 | 578,129 | +0.94(+1.24%) |
Nov 09, 2017 | 76.04 | 76.11 | 74.90 | 75.42 | 775,852 | -1.07(-1.40%) |
Nov 08, 2017 | 78.25 | 78.34 | 76.24 | 76.49 | 1,204,164 | -2.01(-2.57%) |
Nov 07, 2017 | 79.65 | 79.97 | 78.03 | 78.51 | 782,262 | -0.75(-0.94%) |
Nov 06, 2017 | 78.49 | 79.39 | 78.34 | 79.25 | 648,213 | +1.33(+1.71%) |
Nov 03, 2017 | 78.25 | 78.44 | 77.38 | 77.92 | 614,603 | -0.35(-0.45%) |
Nov 02, 2017 | 79.02 | 79.76 | 78.25 | 78.27 | 836,332 | -0.57(-0.72%) |
Nov 01, 2017 | 83.46 | 83.91 | 77.79 | 78.84 | 1,638,089 | -3.51(-4.26%) |
Oct 31, 2017 | 82.74 | 84.69 | 81.27 | 82.35 | 1,539,117 | +1.79(+2.22%) |
Oct 30, 2017 | 81.79 | 81.79 | 80.49 | 80.56 | 1,101,971 | -1.30(-1.59%) |
Oct 27, 2017 | 81.14 | 82.01 | 80.97 | 81.86 | 677,844 | +0.37(+0.45%) |
Oct 26, 2017 | 80.25 | 81.76 | 79.83 | 81.49 | 680,848 | +1.29(+1.60%) |
Oct 25, 2017 | 80.05 | 80.72 | 79.44 | 80.21 | 886,122 | -0.45(-0.56%) |
Oct 24, 2017 | 79.06 | 80.93 | 79.05 | 80.66 | 986,186 | +2.33(+2.97%) |
Oct 23, 2017 | 78.52 | 78.83 | 78.08 | 78.33 | 518,821 | -0.04(-0.05%) |
Oct 20, 2017 | 78.50 | 78.61 | 77.89 | 78.36 | 468,867 | +0.09(+0.11%) |
Oct 19, 2017 | 77.81 | 78.41 | 76.90 | 78.27 | 753,080 | +0.14(+0.18%) |
Oct 18, 2017 | 78.29 | 78.46 | 78.03 | 78.13 | 525,053 | -0.03(-0.03%) |
Oct 17, 2017 | 78.74 | 78.85 | 78.03 | 78.16 | 543,082 | -0.84(-1.06%) |
Oct 16, 2017 | 78.96 | 79.33 | 78.61 | 78.99 | 444,176 | +0.70(+0.90%) |
Oct 13, 2017 | 79.09 | 79.33 | 78.20 | 78.29 | 382,734 | -0.22(-0.29%) |
Oct 12, 2017 | 76.96 | 78.79 | 76.96 | 78.52 | 610,740 | +1.57(+2.05%) |
Oct 11, 2017 | 76.20 | 77.06 | 76.04 | 76.94 | 717,145 | +0.86(+1.13%) |
Oct 10, 2017 | 76.27 | 76.29 | 75.54 | 76.08 | 614,987 | +0.45(+0.59%) |
Oct 09, 2017 | 76.19 | 76.19 | 75.09 | 75.63 | 411,552 | -0.13(-0.18%) |
Oct 06, 2017 | 75.83 | 75.94 | 75.08 | 75.76 | 412,782 | -0.22(-0.30%) |
Oct 05, 2017 | 75.24 | 76.42 | 75.01 | 75.99 | 862,294 | +1.13(+1.51%) |
Oct 04, 2017 | 74.99 | 75.42 | 74.71 | 74.86 | 386,332 | -0.15(-0.20%) |
Oct 03, 2017 | 75.67 | 75.83 | 74.59 | 75.01 | 390,909 | -0.60(-0.80%) |
Oct 02, 2017 | 74.76 | 75.77 | 74.33 | 75.61 | 662,167 | +1.38(+1.85%) |
Sep 29, 2017 | 74.05 | 75.09 | 73.81 | 74.23 | 492,392 | -0.13(-0.17%) |
Sep 28, 2017 | 73.78 | 74.44 | 72.96 | 74.36 | 361,820 | +0.45(+0.61%) |
Sep 27, 2017 | 73.25 | 74.16 | 73.08 | 73.91 | 459,433 | +1.20(+1.65%) |
Sep 26, 2017 | 72.58 | 73.11 | 72.17 | 72.71 | 408,190 | +0.24(+0.34%) |
Sep 25, 2017 | 71.68 | 72.65 | 71.60 | 72.47 | 379,749 | +0.77(+1.08%) |
Sep 22, 2017 | 71.41 | 71.95 | 71.08 | 71.70 | 473,877 | +0.14(+0.20%) |
Sep 21, 2017 | 71.82 | 71.95 | 70.73 | 71.55 | 445,877 | -0.12(-0.16%) |
Sep 20, 2017 | 71.53 | 71.80 | 70.94 | 71.67 | 353,946 | +0.31(+0.43%) |
Sep 19, 2017 | 71.01 | 71.79 | 70.22 | 71.37 | 456,995 | +0.49(+0.70%) |
Sep 18, 2017 | 69.43 | 70.94 | 69.16 | 70.87 | 615,947 | +1.50(+2.17%) |
Sep 15, 2017 | 68.21 | 69.45 | 68.12 | 69.37 | 621,813 | +1.07(+1.57%) |
Sep 14, 2017 | 67.92 | 68.45 | 67.55 | 68.30 | 686,664 | +0.40(+0.58%) |
Sep 13, 2017 | 68.54 | 68.57 | 67.78 | 67.90 | 651,481 | -0.65(-0.94%) |
Sep 12, 2017 | 68.06 | 68.69 | 67.94 | 68.55 | 445,585 | +0.73(+1.07%) |
Sep 11, 2017 | 67.73 | 67.97 | 67.24 | 67.82 | 473,484 | +0.86(+1.29%) |
Sep 08, 2017 | 65.66 | 67.20 | 65.31 | 66.96 | 657,848 | +1.00(+1.51%) |
Sep 07, 2017 | 66.62 | 66.84 | 65.76 | 65.96 | 432,092 | -0.37(-0.56%) |
Sep 06, 2017 | 66.79 | 66.85 | 66.12 | 66.33 | 1,147,473 | +0.01(+0.01%) |
Sep 05, 2017 | 67.37 | 67.71 | 65.92 | 66.32 | 869,789 | -1.04(-1.55%) |
Sep 01, 2017 | 67.24 | 68.15 | 67.24 | 67.36 | 361,725 | +0.27(+0.40%) |
Aug 31, 2017 | 66.93 | 67.57 | 66.51 | 67.09 | 530,661 | +0.40(+0.59%) |
Aug 30, 2017 | 65.24 | 66.96 | 65.24 | 66.70 | 457,779 | +1.55(+2.37%) |
Aug 29, 2017 | 64.05 | 65.40 | 64.03 | 65.15 | 618,881 | +0.36(+0.56%) |
Aug 28, 2017 | 65.20 | 65.42 | 64.51 | 64.79 | 364,959 | -0.08(-0.12%) |
Aug 25, 2017 | 65.61 | 65.63 | 64.82 | 64.87 | 419,737 | -0.31(-0.48%) |
Aug 24, 2017 | 65.84 | 65.84 | 65.05 | 65.19 | 334,590 | -0.36(-0.55%) |
Aug 23, 2017 | 65.02 | 66.01 | 65.01 | 65.55 | 304,386 | -0.13(-0.19%) |
Aug 22, 2017 | 65.79 | 66.01 | 65.38 | 65.67 | 438,587 | +0.14(+0.22%) |
Aug 21, 2017 | 65.69 | 66.08 | 65.12 | 65.53 | 613,052 | -0.47(-0.71%) |
Aug 18, 2017 | 65.92 | 66.81 | 65.35 | 66.00 | 539,574 | -0.45(-0.68%) |
Aug 17, 2017 | 66.69 | 67.26 | 66.13 | 66.45 | 560,938 | -0.43(-0.65%) |
Aug 16, 2017 | 67.80 | 67.82 | 66.78 | 66.88 | 388,437 | -0.77(-1.14%) |
Aug 15, 2017 | 67.61 | 68.15 | 67.26 | 67.65 | 595,567 | -0.05(-0.08%) |
Aug 14, 2017 | 67.08 | 67.88 | 66.95 | 67.70 | 915,921 | +1.36(+2.05%) |
Aug 11, 2017 | 65.86 | 66.75 | 65.86 | 66.34 | 410,665 | -0.07(-0.11%) |
Aug 10, 2017 | 66.99 | 67.28 | 66.03 | 66.41 | 547,713 | -0.78(-1.16%) |
Aug 09, 2017 | 66.94 | 67.79 | 66.66 | 67.19 | 656,013 | -0.12(-0.17%) |
Aug 08, 2017 | 66.94 | 68.84 | 66.57 | 67.31 | 731,540 | +0.26(+0.39%) |
Aug 07, 2017 | 67.48 | 68.04 | 66.98 | 67.05 | 922,086 | -0.21(-0.31%) |
Aug 04, 2017 | 66.54 | 67.51 | 66.11 | 67.26 | 981,339 | +1.00(+1.50%) |
Aug 03, 2017 | 65.69 | 66.87 | 65.23 | 66.26 | 1,772,384 | +1.34(+2.06%) |
Aug 02, 2017 | 67.81 | 69.24 | 63.96 | 64.92 | 2,235,462 | +3.30(+5.36%) |
Aug 01, 2017 | 61.97 | 60.76 | 61.62 | 957,746 | -0.13(-0.22%) | |
Jul 31, 2017 | 61.40 | 61.94 | 61.18 | 61.76 | 741,464 | +0.75(+1.23%) |
Jul 28, 2017 | 62.58 | 62.64 | 60.87 | 61.01 | 796,068 | -1.79(-2.86%) |
Jul 27, 2017 | 62.78 | 62.90 | 61.73 | 62.80 | 800,669 | +0.30(+0.47%) |
Jul 26, 2017 | 63.88 | 63.88 | 62.50 | 62.50 | 588,830 | -1.34(-2.09%) |
Jul 25, 2017 | 63.85 | 64.33 | 63.24 | 63.84 | 823,475 | +0.45(+0.71%) |
Jul 24, 2017 | 62.60 | 63.42 | 62.25 | 63.39 | 576,772 | +0.84(+1.35%) |
Jul 21, 2017 | 61.79 | 62.95 | 61.30 | 62.55 | 615,567 | +0.52(+0.84%) |
Jul 20, 2017 | 61.59 | 62.40 | 61.56 | 62.03 | 1,134,188 | +0.82(+1.33%) |
Jul 19, 2017 | 60.66 | 61.54 | 60.30 | 61.21 | 702,531 | +0.83(+1.38%) |
Jul 18, 2017 | 61.21 | 61.21 | 60.26 | 60.38 | 504,715 | -1.00(-1.62%) |
Jul 17, 2017 | 61.55 | 62.18 | 61.09 | 61.37 | 406,384 | +0.00(+0.00%) |
Jul 14, 2017 | 61.44 | 61.72 | 61.21 | 61.37 | 592,704 | -0.09(-0.15%) |
Jul 13, 2017 | 61.26 | 61.62 | 60.71 | 61.46 | 436,709 | +0.20(+0.32%) |
Jul 12, 2017 | 62.06 | 62.44 | 60.94 | 61.27 | 467,592 | -0.16(-0.26%) |
Jul 11, 2017 | 61.01 | 61.70 | 60.42 | 61.43 | 686,295 | +0.74(+1.23%) |
Jul 10, 2017 | 60.06 | 61.61 | 59.69 | 60.68 | 848,736 | +0.65(+1.08%) |
Jul 07, 2017 | 58.90 | 60.17 | 57.53 | 60.04 | 2,117,365 | -1.73(-2.80%) |
Jul 06, 2017 | 62.77 | 62.88 | 61.67 | 61.77 | 649,442 | -1.37(-2.17%) |
Jul 05, 2017 | 63.03 | 63.25 | 62.14 | 63.14 | 842,220 | +0.22(+0.34%) |
Jul 03, 2017 | 62.07 | 63.57 | 62.02 | 62.92 | 440,194 | +1.15(+1.86%) |
Jun 30, 2017 | 60.99 | 62.28 | 60.97 | 61.78 | 1,272,069 | +0.92(+1.52%) |
Jun 29, 2017 | 62.26 | 62.41 | 60.47 | 60.85 | 1,011,990 | -0.85(-1.38%) |
Jun 28, 2017 | 60.86 | 61.94 | 60.57 | 61.70 | 647,023 | +1.58(+2.63%) |
Jun 27, 2017 | 60.92 | 61.14 | 60.13 | 60.13 | 655,181 | -0.78(-1.28%) |
Jun 26, 2017 | 60.39 | 61.18 | 59.96 | 60.91 | 514,482 | +0.59(+0.98%) |
Jun 23, 2017 | 60.15 | 60.41 | 59.80 | 60.31 | 628,982 | +0.39(+0.64%) |
Jun 22, 2017 | 60.02 | 60.43 | 59.72 | 59.93 | 674,343 | -0.22(-0.36%) |
Jun 21, 2017 | 61.83 | 61.83 | 60.07 | 60.14 | 1,050,141 | -1.59(-2.57%) |
Jun 20, 2017 | 62.05 | 62.23 | 61.63 | 61.73 | 803,320 | -0.58(-0.94%) |
Jun 19, 2017 | 61.08 | 62.38 | 60.85 | 62.31 | 806,372 | +1.57(+2.58%) |
Jun 16, 2017 | 60.31 | 60.76 | 59.85 | 60.75 | 670,771 | +0.38(+0.62%) |
Jun 15, 2017 | 59.41 | 60.49 | 59.21 | 60.37 | 738,401 | +0.00(+0.00%) |
Jun 14, 2017 | 60.93 | 60.99 | 59.71 | 60.37 | 661,984 | -0.43(-0.71%) |
Jun 13, 2017 | 61.26 | 61.36 | 60.59 | 60.80 | 492,788 | -0.22(-0.35%) |
Jun 12, 2017 | 60.21 | 61.07 | 59.61 | 61.01 | 689,888 | +0.91(+1.51%) |
Jun 09, 2017 | 59.92 | 61.09 | 59.79 | 60.11 | 728,711 | +0.54(+0.90%) |
Jun 08, 2017 | 57.88 | 59.72 | 57.40 | 59.57 | 754,210 | +1.91(+3.31%) |
Jun 07, 2017 | 58.30 | 58.85 | 57.36 | 57.66 | 758,883 | -0.94(-1.61%) |
Jun 06, 2017 | 57.53 | 59.11 | 57.16 | 58.60 | 789,710 | +0.48(+0.83%) |
Jun 05, 2017 | 58.50 | 58.67 | 58.05 | 58.12 | 659,128 | -0.39(-0.66%) |
Jun 02, 2017 | 58.58 | 58.75 | 57.83 | 58.50 | 688,650 | -0.07(-0.12%) |
Jun 01, 2017 | 57.03 | 58.70 | 56.58 | 58.57 | 1,670,451 | +1.96(+3.47%) |
May 31, 2017 | 57.53 | 57.91 | 56.39 | 56.61 | 810,027 | -1.31(-2.26%) |
May 30, 2017 | 57.86 | 58.31 | 57.53 | 57.92 | 367,133 | -0.30(-0.51%) |
May 26, 2017 | 57.94 | 58.39 | 57.86 | 58.22 | 328,477 | +0.25(+0.43%) |
May 25, 2017 | 58.37 | 58.78 | 57.65 | 57.96 | 451,342 | -0.28(-0.48%) |
May 24, 2017 | 58.04 | 58.39 | 57.72 | 58.24 | 510,482 | +0.30(+0.51%) |
May 23, 2017 | 58.41 | 58.41 | 57.23 | 57.95 | 577,954 | -0.35(-0.60%) |
May 22, 2017 | 58.23 | 58.39 | 57.50 | 58.30 | 545,919 | +0.50(+0.87%) |
May 19, 2017 | 56.46 | 58.23 | 56.22 | 57.79 | 747,756 | +1.78(+3.19%) |
May 18, 2017 | 55.74 | 56.42 | 55.37 | 56.01 | 650,368 | -0.04(-0.08%) |
May 17, 2017 | 58.57 | 57.66 | 55.95 | 56.05 | 614,357 | -2.51(-4.29%) |
May 16, 2017 | 59.03 | 59.16 | 57.75 | 58.57 | 741,038 | -0.39(-0.67%) |
May 15, 2017 | 59.16 | 59.55 | 58.78 | 58.96 | 826,724 | +0.30(+0.50%) |
May 12, 2017 | 59.36 | 59.36 | 58.30 | 58.66 | 496,892 | -0.76(-1.28%) |
May 11, 2017 | 59.40 | 59.74 | 58.72 | 59.43 | 645,059 | -0.59(-0.99%) |
May 10, 2017 | 60.11 | 60.48 | 59.77 | 60.02 | 405,846 | +0.10(+0.16%) |
May 09, 2017 | 60.01 | 60.47 | 59.68 | 59.92 | 598,273 | -0.01(-0.02%) |
May 08, 2017 | 60.22 | 60.49 | 59.48 | 59.93 | 913,064 | -0.50(-0.83%) |
May 05, 2017 | 60.64 | 60.79 | 60.21 | 60.43 | 685,500 | -0.17(-0.28%) |
May 04, 2017 | 60.53 | 60.78 | 58.91 | 60.60 | 856,405 | +0.10(+0.16%) |
May 03, 2017 | 60.94 | 61.16 | 59.90 | 60.50 | 697,954 | -0.66(-1.08%) |
May 02, 2017 | 61.74 | 62.42 | 60.98 | 61.16 | 641,919 | -0.52(-0.84%) |
May 01, 2017 | 62.38 | 62.40 | 61.10 | 61.68 | 641,263 | -0.36(-0.58%) |
Apr 28, 2017 | 63.47 | 63.49 | 61.91 | 62.04 | 1,397,381 | -1.40(-2.21%) |
Apr 27, 2017 | 63.02 | 63.96 | 62.44 | 63.44 | 1,427,584 | +0.72(+1.15%) |
Apr 26, 2017 | 63.34 | 64.82 | 62.60 | 62.72 | 2,225,595 | -3.83(-5.75%) |
Apr 25, 2017 | 66.56 | 67.05 | 65.66 | 66.55 | 1,133,015 | +1.44(+2.21%) |
Apr 24, 2017 | 64.07 | 65.42 | 64.03 | 65.11 | 831,281 | +1.86(+2.94%) |
Apr 21, 2017 | 63.28 | 63.38 | 62.12 | 63.25 | 667,156 | +0.05(+0.08%) |
Apr 20, 2017 | 62.09 | 63.39 | 61.90 | 63.19 | 586,247 | +1.17(+1.89%) |
Apr 19, 2017 | 62.20 | 62.73 | 61.80 | 62.02 | 748,529 | +0.32(+0.52%) |
Apr 18, 2017 | 60.59 | 61.76 | 60.16 | 61.70 | 934,998 | +0.77(+1.26%) |
Apr 17, 2017 | 59.80 | 60.98 | 59.78 | 60.93 | 791,023 | +1.28(+2.14%) |
Apr 13, 2017 | 61.05 | 61.68 | 59.60 | 59.65 | 899,901 | -1.52(-2.48%) |
Apr 12, 2017 | 63.11 | 63.11 | 60.95 | 61.17 | 429,940 | -1.86(-2.95%) |
Apr 11, 2017 | 62.67 | 63.03 | 62.00 | 63.03 | 498,158 | +0.38(+0.60%) |
Apr 10, 2017 | 62.28 | 63.00 | 62.08 | 62.66 | 562,812 | +0.64(+1.04%) |
Apr 07, 2017 | 61.43 | 62.85 | 61.38 | 62.01 | 559,849 | +0.63(+1.02%) |
Apr 06, 2017 | 60.56 | 61.59 | 60.49 | 61.39 | 662,909 | +1.11(+1.84%) |
Apr 05, 2017 | 61.07 | 61.91 | 60.13 | 60.28 | 739,416 | -0.10(-0.16%) |
Apr 04, 2017 | 60.30 | 60.65 | 60.11 | 60.38 | 437,489 | +0.11(+0.18%) |
Apr 03, 2017 | 61.36 | 61.62 | 59.92 | 60.27 | 447,372 | -1.05(-1.72%) |
Mar 31, 2017 | 61.03 | 61.75 | 60.96 | 61.32 | 481,906 | -0.06(-0.10%) |
Mar 30, 2017 | 60.33 | 61.43 | 60.32 | 61.39 | 455,729 | +1.12(+1.85%) |
Mar 29, 2017 | 60.28 | 60.49 | 59.93 | 60.27 | 449,440 | -0.18(-0.30%) |
Mar 28, 2017 | 59.69 | 60.59 | 59.53 | 60.45 | 743,572 | +0.51(+0.85%) |
Mar 27, 2017 | 59.20 | 60.26 | 58.10 | 59.94 | 961,128 | -0.72(-1.19%) |
Mar 24, 2017 | 61.15 | 61.61 | 60.39 | 60.66 | 486,179 | -0.39(-0.64%) |
Mar 23, 2017 | 61.19 | 61.84 | 60.94 | 61.06 | 395,683 | -0.22(-0.36%) |
Mar 22, 2017 | 60.88 | 61.42 | 60.30 | 61.28 | 664,378 | +0.38(+0.62%) |
Mar 21, 2017 | 63.38 | 63.82 | 60.80 | 60.90 | 746,534 | -2.16(-3.43%) |
Mar 20, 2017 | 62.72 | 63.26 | 62.06 | 63.07 | 531,694 | +0.23(+0.37%) |
Mar 17, 2017 | 62.63 | 63.18 | 62.63 | 62.83 | 708,744 | +0.21(+0.33%) |
Mar 16, 2017 | 63.14 | 63.60 | 62.42 | 62.63 | 535,150 | -0.10(-0.16%) |
Mar 15, 2017 | 61.82 | 63.01 | 61.50 | 62.73 | 451,590 | +1.38(+2.24%) |
Mar 14, 2017 | 60.60 | 61.40 | 59.54 | 61.35 | 806,979 | +0.08(+0.13%) |
Mar 13, 2017 | 60.77 | 61.29 | 60.66 | 61.27 | 575,006 | +0.38(+0.62%) |
Mar 10, 2017 | 61.78 | 61.81 | 59.96 | 60.89 | 880,851 | -0.13(-0.22%) |
Mar 09, 2017 | 61.98 | 62.29 | 60.35 | 61.03 | 835,633 | -1.09(-1.76%) |
Mar 08, 2017 | 62.24 | 63.02 | 61.99 | 62.12 | 952,441 | -0.18(-0.29%) |
Mar 07, 2017 | 62.87 | 63.20 | 62.13 | 62.30 | 1,094,393 | -0.84(-1.33%) |
Mar 06, 2017 | 62.72 | 63.33 | 62.09 | 63.14 | 785,126 | -0.27(-0.42%) |
Mar 03, 2017 | 62.93 | 63.48 | 62.30 | 63.41 | 1,013,922 | +0.47(+0.75%) |
Mar 02, 2017 | 63.87 | 64.66 | 62.70 | 62.93 | 1,439,596 | -1.04(-1.62%) |
Mar 01, 2017 | 61.77 | 64.25 | 61.76 | 63.97 | 1,687,267 | +3.27(+5.39%) |
Feb 28, 2017 | 60.77 | 61.25 | 60.17 | 60.70 | 1,468,929 | -0.13(-0.22%) |
Feb 27, 2017 | 58.97 | 60.98 | 58.97 | 60.83 | 1,056,597 | +1.67(+2.83%) |
Feb 24, 2017 | 58.12 | 59.17 | 57.81 | 59.16 | 873,832 | +0.70(+1.19%) |
Feb 23, 2017 | 61.82 | 61.86 | 58.36 | 58.46 | 1,149,105 | -3.08(-5.00%) |
Feb 22, 2017 | 61.30 | 61.65 | 61.06 | 61.54 | 652,658 | +0.00(+0.00%) |
Feb 21, 2017 | 61.09 | 61.68 | 61.03 | 61.54 | 641,798 | +0.60(+0.98%) |
Feb 17, 2017 | 60.94 | 60.94 | 60.94 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 61.89 | 62.35 | 60.69 | 61.04 | 916,758 | -1.03(-1.66%) |
Feb 15, 2017 | 61.40 | 62.07 | 61.31 | 62.07 | 893,152 | +0.55(+0.89%) |
Feb 14, 2017 | 61.00 | 61.56 | 60.47 | 61.52 | 858,047 | +0.43(+0.70%) |
Feb 13, 2017 | 61.07 | 62.16 | 60.95 | 61.09 | 1,013,297 | +0.57(+0.95%) |
Feb 10, 2017 | 60.90 | 60.98 | 60.45 | 60.52 | 1,376,917 | +0.30(+0.50%) |
Feb 09, 2017 | 59.99 | 60.76 | 59.75 | 60.22 | 923,598 | +0.30(+0.51%) |
Feb 08, 2017 | 60.43 | 60.43 | 59.25 | 59.91 | 1,224,799 | -0.52(-0.86%) |
Feb 07, 2017 | 60.75 | 61.27 | 60.30 | 60.43 | 1,004,323 | -0.09(-0.15%) |
Feb 06, 2017 | 60.78 | 61.34 | 60.27 | 60.52 | 830,535 | -0.66(-1.08%) |
Feb 03, 2017 | 61.04 | 61.67 | 60.97 | 61.18 | 1,048,500 | +0.29(+0.48%) |
Feb 02, 2017 | 61.57 | 61.93 | 60.76 | 60.88 | 1,291,571 | -1.04(-1.68%) |
Feb 01, 2017 | 62.76 | 63.64 | 61.50 | 61.93 | 970,119 | -0.13(-0.22%) |
Jan 31, 2017 | 63.24 | 63.45 | 61.54 | 62.06 | 1,165,342 | -1.35(-2.14%) |
Jan 30, 2017 | 64.12 | 64.12 | 62.57 | 63.41 | 1,244,535 | -1.25(-1.93%) |
Jan 27, 2017 | 64.30 | 65.00 | 63.66 | 64.66 | 1,281,302 | +0.44(+0.68%) |
Jan 26, 2017 | 64.63 | 66.10 | 62.64 | 64.22 | 1,592,325 | -0.94(-1.44%) |
Jan 25, 2017 | 63.49 | 65.70 | 63.49 | 65.16 | 1,486,285 | +1.91(+3.02%) |
Jan 24, 2017 | 62.17 | 63.56 | 62.09 | 63.25 | 1,181,735 | +1.46(+2.37%) |
Jan 23, 2017 | 61.97 | 62.08 | 60.80 | 61.79 | 902,820 | -0.29(-0.46%) |
Jan 20, 2017 | 61.48 | 62.31 | 61.35 | 62.08 | 977,602 | +0.81(+1.32%) |
Jan 19, 2017 | 61.39 | 61.80 | 60.62 | 61.27 | 641,500 | +0.08(+0.13%) |
Jan 18, 2017 | 60.62 | 61.52 | 60.58 | 61.19 | 809,845 | +0.44(+0.72%) |
Jan 17, 2017 | 61.56 | 61.56 | 60.57 | 60.75 | 680,441 | -0.75(-1.22%) |
Jan 13, 2017 | 61.50 | 61.50 | 61.50 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.10 | 61.26 | 59.34 | 60.51 | 635,404 | -0.35(-0.57%) |
Jan 11, 2017 | 60.64 | 61.14 | 60.33 | 60.86 | 648,787 | +0.21(+0.35%) |
Jan 10, 2017 | 59.45 | 60.74 | 59.14 | 60.64 | 833,333 | +1.53(+2.59%) |
Jan 09, 2017 | 59.75 | 59.75 | 58.85 | 59.11 | 647,793 | -0.68(-1.13%) |
Jan 06, 2017 | 59.23 | 60.46 | 58.75 | 59.79 | 855,356 | +0.80(+1.36%) |
Jan 05, 2017 | 58.82 | 59.47 | 58.24 | 58.98 | 1,487,812 | +0.04(+0.08%) |
Jan 04, 2017 | 58.41 | 59.13 | 57.87 | 58.94 | 1,142,765 | -0.12(-0.20%) |
Jan 03, 2017 | 58.48 | 59.38 | 57.91 | 59.06 | 1,079,614 | +1.47(+2.55%) |
Dec 30, 2016 | 57.58 | 57.58 | 57.58 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.72 | 59.33 | 58.29 | 58.57 | 490,799 | -0.06(-0.11%) |
Dec 28, 2016 | 59.46 | 59.88 | 58.52 | 58.64 | 604,557 | -0.53(-0.90%) |
Dec 27, 2016 | 59.59 | 60.02 | 59.03 | 59.17 | 403,069 | -0.29(-0.49%) |
Dec 23, 2016 | 59.47 | 59.47 | 59.47 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.29 | 59.69 | 58.96 | 59.11 | 713,572 | -0.22(-0.38%) |
Dec 21, 2016 | 59.76 | 59.88 | 58.74 | 59.33 | 1,285,874 | -0.29(-0.48%) |
Dec 20, 2016 | 59.70 | 60.38 | 58.63 | 59.62 | 1,874,354 | -0.07(-0.12%) |
Dec 19, 2016 | 59.06 | 59.96 | 58.90 | 59.69 | 1,040,196 | +0.39(+0.66%) |
Dec 16, 2016 | 60.81 | 61.42 | 59.14 | 59.30 | 1,660,205 | -1.47(-2.42%) |
Dec 15, 2016 | 60.38 | 61.14 | 59.88 | 60.77 | 774,233 | +0.37(+0.62%) |
Dec 14, 2016 | 61.40 | 61.78 | 60.23 | 60.39 | 819,728 | -1.09(-1.77%) |
Dec 13, 2016 | 62.26 | 62.60 | 60.78 | 61.48 | 1,041,359 | -0.53(-0.86%) |
Dec 12, 2016 | 62.49 | 62.81 | 61.32 | 62.01 | 671,148 | -0.47(-0.76%) |
Dec 09, 2016 | 63.28 | 63.47 | 61.22 | 62.49 | 1,169,071 | -1.22(-1.92%) |
Dec 08, 2016 | 63.93 | 64.16 | 63.29 | 63.71 | 654,312 | -0.06(-0.10%) |
Dec 07, 2016 | 62.49 | 63.91 | 62.17 | 63.77 | 1,101,861 | +1.36(+2.19%) |
Dec 06, 2016 | 61.62 | 62.61 | 60.83 | 62.41 | 1,680,930 | +0.07(+0.11%) |
Dec 05, 2016 | 62.45 | 63.43 | 62.17 | 62.34 | 1,237,787 | +0.23(+0.37%) |
Dec 02, 2016 | 62.85 | 62.95 | 61.97 | 62.10 | 1,147,341 | -0.54(-0.87%) |