Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.93 | 78.50 | 77.59 | 78.45 | 1,649,339 | +0.53(+0.68%) |
Sep 28, 2017 | 77.53 | 78.02 | 77.26 | 77.92 | 1,315,792 | +0.34(+0.44%) |
Sep 27, 2017 | 78.26 | 78.28 | 77.41 | 77.58 | 1,657,210 | +0.14(+0.18%) |
Sep 26, 2017 | 77.58 | 78.14 | 77.22 | 77.44 | 1,936,290 | -0.26(-0.34%) |
Sep 25, 2017 | 77.06 | 77.85 | 76.86 | 77.70 | 1,536,847 | +0.44(+0.56%) |
Sep 22, 2017 | 77.19 | 77.55 | 76.92 | 77.27 | 1,353,520 | -0.12(-0.15%) |
Sep 21, 2017 | 78.01 | 78.80 | 77.28 | 77.39 | 1,699,208 | -0.61(-0.78%) |
Sep 20, 2017 | 77.57 | 78.02 | 77.17 | 77.99 | 1,997,344 | +0.20(+0.26%) |
Sep 19, 2017 | 77.29 | 78.45 | 77.20 | 77.79 | 2,903,509 | +0.56(+0.73%) |
Sep 18, 2017 | 77.72 | 77.87 | 77.10 | 77.23 | 2,242,489 | -0.34(-0.44%) |
Sep 15, 2017 | 77.22 | 78.01 | 77.20 | 77.57 | 3,415,354 | +0.32(+0.42%) |
Sep 14, 2017 | 77.49 | 77.56 | 76.94 | 77.24 | 2,315,196 | -0.38(-0.48%) |
Sep 13, 2017 | 77.93 | 78.07 | 77.18 | 77.62 | 2,351,035 | -0.79(-1.01%) |
Sep 12, 2017 | 77.81 | 78.51 | 77.36 | 78.41 | 2,837,118 | +0.55(+0.70%) |
Sep 11, 2017 | 78.05 | 79.84 | 77.43 | 77.87 | 4,195,580 | +1.38(+1.81%) |
Sep 08, 2017 | 73.53 | 77.17 | 73.53 | 76.48 | 5,044,271 | +2.70(+3.66%) |
Sep 07, 2017 | 74.31 | 74.47 | 73.05 | 73.79 | 3,686,899 | -0.90(-1.20%) |
Sep 06, 2017 | 74.03 | 75.38 | 73.94 | 74.68 | 5,589,319 | +0.86(+1.17%) |
Sep 05, 2017 | 75.96 | 75.99 | 73.69 | 73.82 | 5,432,700 | -2.81(-3.66%) |
Sep 01, 2017 | 77.30 | 77.77 | 76.52 | 76.63 | 2,946,233 | -0.61(-0.80%) |
Aug 31, 2017 | 77.05 | 77.35 | 76.85 | 77.24 | 3,339,482 | +0.37(+0.48%) |
Aug 30, 2017 | 77.52 | 77.79 | 76.82 | 76.88 | 2,855,651 | -0.64(-0.83%) |
Aug 29, 2017 | 76.82 | 77.75 | 76.68 | 77.52 | 2,139,955 | +0.46(+0.60%) |
Aug 28, 2017 | 76.82 | 77.34 | 76.34 | 77.06 | 3,651,610 | -1.16(-1.49%) |
Aug 25, 2017 | 78.04 | 78.44 | 77.74 | 78.22 | 3,038,864 | +0.41(+0.52%) |
Aug 24, 2017 | 79.30 | 79.47 | 77.69 | 77.81 | 3,719,147 | -1.39(-1.76%) |
Aug 23, 2017 | 79.38 | 79.78 | 79.19 | 79.21 | 1,954,875 | -0.50(-0.63%) |
Aug 22, 2017 | 79.15 | 79.75 | 78.99 | 79.71 | 1,945,152 | +0.89(+1.13%) |
Aug 21, 2017 | 79.02 | 79.02 | 78.44 | 78.81 | 2,549,185 | -0.17(-0.22%) |
Aug 18, 2017 | 79.15 | 79.34 | 78.67 | 78.98 | 3,053,240 | -0.35(-0.44%) |
Aug 17, 2017 | 80.23 | 80.33 | 79.20 | 79.33 | 2,340,794 | -0.89(-1.11%) |
Aug 16, 2017 | 80.46 | 80.97 | 80.16 | 80.23 | 2,426,101 | +0.00(+0.00%) |
Aug 15, 2017 | 80.57 | 80.59 | 80.00 | 80.23 | 1,715,873 | -0.03(-0.04%) |
Aug 14, 2017 | 80.57 | 80.61 | 80.21 | 80.26 | 1,372,382 | +0.40(+0.50%) |
Aug 11, 2017 | 79.98 | 80.28 | 79.83 | 79.86 | 1,307,451 | -0.18(-0.22%) |
Aug 10, 2017 | 80.08 | 80.49 | 80.02 | 80.04 | 1,716,500 | -0.46(-0.57%) |
Aug 09, 2017 | 80.00 | 80.50 | 79.87 | 80.50 | 1,821,894 | +0.42(+0.52%) |
Aug 08, 2017 | 79.89 | 80.18 | 79.77 | 80.08 | 1,893,044 | -0.03(-0.03%) |
Aug 07, 2017 | 80.09 | 80.40 | 79.98 | 80.11 | 1,961,355 | +0.02(+0.02%) |
Aug 04, 2017 | 79.98 | 80.32 | 79.88 | 80.09 | 1,748,593 | +0.25(+0.31%) |
Aug 03, 2017 | 79.82 | 79.90 | 79.13 | 79.84 | 2,416,205 | -0.20(-0.24%) |
Aug 02, 2017 | 79.17 | 80.17 | 78.66 | 80.04 | 3,991,590 | +2.69(+3.47%) |
Aug 01, 2017 | 77.50 | 77.72 | 77.21 | 77.35 | 3,317,821 | +0.00(+0.00%) |
Jul 31, 2017 | 77.00 | 77.56 | 76.99 | 77.35 | 1,445,609 | +0.43(+0.55%) |
Jul 28, 2017 | 76.33 | 76.99 | 76.09 | 76.93 | 1,480,456 | +0.70(+0.91%) |
Jul 27, 2017 | 75.97 | 76.37 | 75.69 | 76.23 | 2,411,879 | +0.24(+0.31%) |
Jul 26, 2017 | 76.67 | 76.75 | 75.86 | 75.99 | 1,651,555 | -0.69(-0.90%) |
Jul 25, 2017 | 76.73 | 77.04 | 76.42 | 76.68 | 1,480,393 | +0.37(+0.49%) |
Jul 24, 2017 | 75.72 | 76.42 | 75.67 | 76.31 | 1,438,281 | +0.52(+0.68%) |
Jul 21, 2017 | 75.65 | 75.92 | 75.30 | 75.79 | 2,232,358 | -0.05(-0.07%) |
Jul 20, 2017 | 75.66 | 76.13 | 75.20 | 75.84 | 1,552,380 | -0.03(-0.03%) |
Jul 19, 2017 | 75.69 | 75.86 | 75.41 | 75.86 | 1,422,026 | +0.31(+0.42%) |
Jul 18, 2017 | 74.79 | 75.70 | 74.79 | 75.55 | 2,577,710 | +0.33(+0.44%) |
Jul 17, 2017 | 75.43 | 75.51 | 75.06 | 75.22 | 1,694,325 | -0.48(-0.63%) |
Jul 14, 2017 | 75.03 | 75.93 | 74.73 | 75.69 | 1,265,414 | +0.38(+0.51%) |
Jul 13, 2017 | 74.85 | 75.58 | 74.75 | 75.31 | 1,496,311 | +0.34(+0.45%) |
Jul 12, 2017 | 74.81 | 75.13 | 74.73 | 74.97 | 1,143,831 | +0.22(+0.30%) |
Jul 11, 2017 | 75.41 | 75.55 | 74.58 | 74.75 | 2,304,915 | -0.77(-1.02%) |
Jul 10, 2017 | 75.51 | 75.81 | 75.51 | 75.53 | 1,700,040 | -0.29(-0.38%) |
Jul 07, 2017 | 75.48 | 75.89 | 75.26 | 75.81 | 1,314,378 | +0.40(+0.53%) |
Jul 06, 2017 | 75.59 | 75.89 | 75.25 | 75.41 | 1,706,486 | -0.08(-0.10%) |
Jul 05, 2017 | 75.49 | 75.60 | 75.03 | 75.49 | 1,224,507 | +0.15(+0.20%) |
Jul 03, 2017 | 75.53 | 76.38 | 75.34 | 75.34 | 1,185,338 | +0.16(+0.21%) |
Jun 30, 2017 | 75.18 | 75.47 | 74.90 | 75.18 | 1,774,083 | +0.26(+0.35%) |
Jun 29, 2017 | 75.85 | 75.85 | 74.64 | 74.91 | 1,938,966 | -0.38(-0.51%) |
Jun 28, 2017 | 75.38 | 75.62 | 75.12 | 75.30 | 1,617,869 | +0.35(+0.46%) |
Jun 27, 2017 | 75.27 | 75.39 | 74.83 | 74.95 | 2,155,192 | -0.21(-0.28%) |
Jun 26, 2017 | 75.07 | 75.47 | 74.95 | 75.16 | 2,095,455 | +0.29(+0.39%) |
Jun 23, 2017 | 75.41 | 75.51 | 74.79 | 74.87 | 4,670,301 | -0.20(-0.26%) |
Jun 22, 2017 | 75.66 | 75.85 | 74.98 | 75.07 | 2,060,428 | -0.79(-1.04%) |
Jun 21, 2017 | 76.00 | 76.10 | 75.67 | 75.86 | 1,936,928 | -0.02(-0.02%) |
Jun 20, 2017 | 76.00 | 76.21 | 75.81 | 75.87 | 1,357,135 | -0.13(-0.17%) |
Jun 19, 2017 | 76.53 | 76.66 | 75.72 | 76.00 | 3,840,267 | -0.35(-0.46%) |
Jun 16, 2017 | 76.82 | 77.13 | 76.12 | 76.35 | 3,157,735 | +0.03(+0.03%) |
Jun 15, 2017 | 75.40 | 76.41 | 75.23 | 76.32 | 2,545,967 | +0.82(+1.09%) |
Jun 14, 2017 | 74.74 | 75.56 | 74.66 | 75.50 | 1,768,070 | +0.72(+0.97%) |
Jun 13, 2017 | 74.75 | 74.96 | 74.62 | 74.78 | 3,019,766 | +0.04(+0.06%) |
Jun 12, 2017 | 74.27 | 74.89 | 74.23 | 74.73 | 2,909,930 | +0.47(+0.63%) |
Jun 09, 2017 | 73.67 | 74.31 | 73.57 | 74.27 | 1,339,955 | +0.69(+0.94%) |
Jun 08, 2017 | 73.69 | 72.97 | 73.58 | 1,964,585 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.18 | 73.21 | 72.74 | 72.99 | 1,673,524 | +0.04(+0.06%) |
Jun 06, 2017 | 73.36 | 73.54 | 72.92 | 72.95 | 1,463,436 | -0.67(-0.91%) |
Jun 05, 2017 | 73.67 | 73.90 | 73.51 | 73.62 | 1,145,679 | -0.05(-0.07%) |
Jun 02, 2017 | 73.77 | 73.77 | 73.46 | 73.67 | 1,360,189 | -0.23(-0.31%) |
Jun 01, 2017 | 73.12 | 73.90 | 73.01 | 73.90 | 2,020,996 | +0.82(+1.13%) |
May 31, 2017 | 72.92 | 73.13 | 72.73 | 73.08 | 3,091,387 | +0.29(+0.40%) |
May 30, 2017 | 72.89 | 73.14 | 72.78 | 72.79 | 1,340,168 | -0.42(-0.58%) |
May 26, 2017 | 72.82 | 73.32 | 72.76 | 73.21 | 1,280,186 | +0.19(+0.25%) |
May 25, 2017 | 72.75 | 73.11 | 72.64 | 73.03 | 1,996,221 | +0.40(+0.55%) |
May 24, 2017 | 72.41 | 72.70 | 72.28 | 72.63 | 1,124,251 | +0.35(+0.48%) |
May 23, 2017 | 71.68 | 72.37 | 71.56 | 72.28 | 1,523,015 | +0.52(+0.72%) |
May 22, 2017 | 71.59 | 71.84 | 71.31 | 71.77 | 2,463,970 | +0.56(+0.78%) |
May 19, 2017 | 71.76 | 71.77 | 71.15 | 71.21 | 3,173,281 | -0.50(-0.70%) |
May 18, 2017 | 71.38 | 72.20 | 70.76 | 71.71 | 2,568,444 | +0.30(+0.43%) |
May 17, 2017 | 71.38 | 71.70 | 70.34 | 71.40 | 2,664,145 | +0.03(+0.04%) |
May 16, 2017 | 71.51 | 71.76 | 71.27 | 71.38 | 1,842,711 | -0.17(-0.24%) |
May 15, 2017 | 71.15 | 71.65 | 71.15 | 71.54 | 1,458,010 | +0.34(+0.48%) |
May 12, 2017 | 70.94 | 71.60 | 70.70 | 71.21 | 2,187,300 | +0.19(+0.26%) |
May 11, 2017 | 71.07 | 71.30 | 70.41 | 71.02 | 3,490,920 | -0.32(-0.45%) |
May 10, 2017 | 71.27 | 71.63 | 71.16 | 71.34 | 2,021,404 | +0.10(+0.14%) |
May 09, 2017 | 71.86 | 71.93 | 71.17 | 71.24 | 2,124,648 | -0.51(-0.71%) |
May 08, 2017 | 72.33 | 72.36 | 71.63 | 71.75 | 2,314,599 | -0.58(-0.80%) |
May 05, 2017 | 72.56 | 72.68 | 72.15 | 72.32 | 1,946,498 | -0.10(-0.14%) |
May 04, 2017 | 72.04 | 72.81 | 72.04 | 72.43 | 3,529,901 | +0.54(+0.75%) |
May 03, 2017 | 70.65 | 71.94 | 70.65 | 71.88 | 4,753,064 | +2.62(+3.79%) |
May 02, 2017 | 68.94 | 69.30 | 68.93 | 69.26 | 2,305,901 | +0.28(+0.40%) |
May 01, 2017 | 68.97 | 69.28 | 68.71 | 68.98 | 1,585,489 | +0.18(+0.26%) |
Apr 28, 2017 | 69.27 | 69.35 | 68.78 | 68.80 | 1,250,740 | -0.58(-0.84%) |
Apr 27, 2017 | 69.26 | 69.60 | 69.05 | 69.39 | 1,374,385 | +0.15(+0.22%) |
Apr 26, 2017 | 68.68 | 69.84 | 68.51 | 69.23 | 3,403,536 | +0.49(+0.71%) |
Apr 25, 2017 | 68.35 | 68.88 | 68.35 | 68.74 | 2,005,233 | +0.27(+0.40%) |
Apr 24, 2017 | 68.44 | 68.54 | 68.02 | 68.47 | 2,266,017 | +0.99(+1.47%) |
Apr 21, 2017 | 67.79 | 67.87 | 67.32 | 67.48 | 2,101,675 | -0.36(-0.52%) |
Apr 20, 2017 | 67.37 | 68.06 | 66.94 | 67.84 | 2,547,028 | +0.34(+0.50%) |
Apr 19, 2017 | 67.96 | 68.21 | 67.36 | 67.50 | 2,697,662 | -0.47(-0.70%) |
Apr 18, 2017 | 68.38 | 68.65 | 67.81 | 67.97 | 2,937,990 | -1.01(-1.46%) |
Apr 17, 2017 | 68.39 | 69.09 | 68.23 | 68.98 | 1,945,501 | +0.78(+1.14%) |
Apr 13, 2017 | 68.47 | 68.78 | 68.20 | 68.20 | 1,466,642 | -0.33(-0.48%) |
Apr 12, 2017 | 68.20 | 68.66 | 67.80 | 68.53 | 2,438,360 | -0.17(-0.25%) |
Apr 11, 2017 | 68.68 | 68.80 | 68.29 | 68.70 | 1,844,480 | -0.16(-0.23%) |
Apr 10, 2017 | 68.57 | 69.12 | 68.56 | 68.86 | 1,490,721 | +0.21(+0.31%) |
Apr 07, 2017 | 68.86 | 68.97 | 68.51 | 68.65 | 1,451,726 | -0.28(-0.41%) |
Apr 06, 2017 | 68.94 | 69.06 | 68.60 | 68.93 | 1,907,170 | +0.02(+0.02%) |
Apr 05, 2017 | 69.24 | 69.55 | 68.80 | 68.91 | 1,861,034 | -0.18(-0.26%) |
Apr 04, 2017 | 68.95 | 69.23 | 68.90 | 69.09 | 1,975,815 | +0.26(+0.38%) |
Apr 03, 2017 | 69.01 | 69.19 | 68.62 | 68.83 | 2,115,008 | -0.14(-0.21%) |
Mar 31, 2017 | 68.94 | 69.23 | 68.73 | 68.97 | 1,829,104 | -0.13(-0.18%) |
Mar 30, 2017 | 68.81 | 69.26 | 68.69 | 69.10 | 1,369,726 | +0.21(+0.31%) |
Mar 29, 2017 | 69.35 | 69.47 | 68.80 | 68.89 | 1,204,250 | -0.42(-0.61%) |
Mar 28, 2017 | 68.40 | 69.49 | 68.33 | 69.31 | 1,440,254 | +0.68(+0.99%) |
Mar 27, 2017 | 68.02 | 68.83 | 67.77 | 68.63 | 1,687,370 | +0.08(+0.12%) |
Mar 24, 2017 | 68.79 | 68.99 | 68.24 | 68.55 | 1,617,333 | -0.23(-0.33%) |
Mar 23, 2017 | 68.98 | 69.34 | 68.69 | 68.78 | 1,749,410 | -0.10(-0.15%) |
Mar 22, 2017 | 69.06 | 69.25 | 68.84 | 68.88 | 1,972,832 | -0.26(-0.38%) |
Mar 21, 2017 | 69.79 | 70.00 | 69.06 | 69.14 | 2,574,883 | -0.58(-0.83%) |
Mar 20, 2017 | 70.12 | 70.30 | 69.66 | 69.72 | 1,565,466 | -0.41(-0.58%) |
Mar 17, 2017 | 70.17 | 70.33 | 69.91 | 70.12 | 2,736,668 | -0.03(-0.05%) |
Mar 16, 2017 | 69.88 | 70.25 | 69.79 | 70.16 | 2,107,302 | +0.23(+0.33%) |
Mar 15, 2017 | 69.44 | 70.04 | 69.44 | 69.93 | 1,676,334 | +0.37(+0.54%) |
Mar 14, 2017 | 69.45 | 69.66 | 69.26 | 69.56 | 1,697,981 | +0.07(+0.10%) |
Mar 13, 2017 | 69.29 | 69.51 | 69.17 | 69.49 | 1,484,790 | +0.04(+0.06%) |
Mar 10, 2017 | 69.25 | 69.49 | 69.04 | 69.45 | 1,843,877 | +0.41(+0.59%) |
Mar 09, 2017 | 68.83 | 69.09 | 68.62 | 69.04 | 2,018,903 | +0.37(+0.54%) |
Mar 08, 2017 | 69.29 | 69.38 | 68.51 | 68.67 | 1,962,886 | -0.28(-0.41%) |
Mar 07, 2017 | 68.83 | 69.15 | 68.68 | 68.95 | 1,916,197 | +0.10(+0.15%) |
Mar 06, 2017 | 68.97 | 69.19 | 68.68 | 68.84 | 1,957,777 | -0.44(-0.64%) |
Mar 03, 2017 | 69.26 | 69.40 | 68.90 | 69.29 | 2,754,624 | +0.09(+0.13%) |
Mar 02, 2017 | 70.16 | 70.29 | 69.18 | 69.19 | 3,105,217 | -0.80(-1.14%) |
Mar 01, 2017 | 69.84 | 70.11 | 69.49 | 69.99 | 3,215,217 | +0.45(+0.65%) |
Feb 28, 2017 | 68.80 | 69.64 | 68.56 | 69.54 | 3,012,957 | +0.69(+1.01%) |
Feb 27, 2017 | 68.51 | 68.99 | 68.42 | 68.84 | 2,484,923 | +0.36(+0.53%) |
Feb 24, 2017 | 67.86 | 68.48 | 67.62 | 68.48 | 2,331,500 | +0.62(+0.91%) |
Feb 23, 2017 | 67.74 | 68.16 | 67.66 | 67.86 | 3,786,842 | -0.03(-0.04%) |
Feb 22, 2017 | 67.51 | 68.06 | 67.45 | 67.89 | 2,894,426 | -0.03(-0.05%) |
Feb 21, 2017 | 67.87 | 68.07 | 67.66 | 67.92 | 2,892,284 | +0.15(+0.22%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.92 | 68.09 | 67.74 | 68.07 | 2,111,610 | +0.08(+0.11%) |
Feb 15, 2017 | 67.40 | 68.01 | 67.05 | 68.00 | 2,160,534 | +0.77(+1.14%) |
Feb 14, 2017 | 67.16 | 67.25 | 66.64 | 67.23 | 2,134,158 | +0.16(+0.24%) |
Feb 13, 2017 | 66.52 | 67.10 | 66.40 | 67.07 | 1,694,339 | +0.62(+0.93%) |
Feb 10, 2017 | 66.18 | 66.82 | 65.82 | 66.46 | 1,943,527 | +0.45(+0.68%) |
Feb 09, 2017 | 65.71 | 66.04 | 65.49 | 66.01 | 2,270,225 | +0.30(+0.46%) |
Feb 08, 2017 | 65.80 | 65.87 | 65.55 | 65.71 | 1,776,418 | -0.11(-0.17%) |
Feb 07, 2017 | 66.14 | 66.29 | 65.77 | 65.82 | 2,094,870 | +0.03(+0.05%) |
Feb 06, 2017 | 65.23 | 65.90 | 64.85 | 65.78 | 2,787,326 | +0.51(+0.77%) |
Feb 03, 2017 | 65.65 | 65.71 | 65.12 | 65.28 | 2,504,787 | +0.07(+0.10%) |
Feb 02, 2017 | 64.65 | 65.82 | 64.35 | 65.21 | 4,609,150 | +1.82(+2.87%) |
Feb 01, 2017 | 63.67 | 64.00 | 63.19 | 63.39 | 2,862,484 | +0.03(+0.04%) |
Jan 31, 2017 | 63.41 | 63.68 | 62.97 | 63.36 | 2,423,628 | -0.34(-0.53%) |
Jan 30, 2017 | 63.60 | 63.75 | 63.29 | 63.70 | 2,074,845 | +0.02(+0.03%) |
Jan 27, 2017 | 63.43 | 63.87 | 63.37 | 63.68 | 1,513,915 | -0.19(-0.29%) |
Jan 26, 2017 | 63.54 | 63.90 | 63.36 | 63.87 | 1,869,491 | +0.35(+0.56%) |
Jan 25, 2017 | 62.99 | 63.63 | 62.97 | 63.52 | 2,099,798 | +0.78(+1.24%) |
Jan 24, 2017 | 62.55 | 62.90 | 62.32 | 62.74 | 1,276,555 | +0.27(+0.43%) |
Jan 23, 2017 | 62.84 | 62.89 | 62.31 | 62.47 | 1,463,175 | -0.33(-0.52%) |
Jan 20, 2017 | 62.66 | 63.15 | 62.66 | 62.80 | 1,814,158 | +0.27(+0.43%) |
Jan 19, 2017 | 62.90 | 63.00 | 62.26 | 62.53 | 1,521,833 | -0.25(-0.40%) |
Jan 18, 2017 | 62.34 | 63.04 | 62.28 | 62.78 | 2,131,468 | +0.56(+0.91%) |
Jan 17, 2017 | 62.02 | 62.25 | 61.83 | 62.22 | 1,401,412 | -0.03(-0.05%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 61.97 | 62.17 | 61.61 | 62.08 | 1,318,116 | -0.22(-0.35%) |
Jan 11, 2017 | 62.29 | 62.56 | 62.00 | 62.29 | 2,063,528 | +0.16(+0.26%) |
Jan 10, 2017 | 61.74 | 62.60 | 61.72 | 62.13 | 2,789,369 | +0.56(+0.90%) |
Jan 09, 2017 | 62.30 | 62.39 | 61.54 | 61.58 | 2,139,143 | -0.89(-1.43%) |
Jan 06, 2017 | 62.08 | 62.73 | 61.91 | 62.47 | 1,916,626 | +0.10(+0.16%) |
Jan 05, 2017 | 62.50 | 62.72 | 62.18 | 62.37 | 2,067,378 | -0.29(-0.46%) |
Jan 04, 2017 | 62.66 | 63.15 | 62.52 | 62.66 | 2,312,630 | +0.17(+0.27%) |
Jan 03, 2017 | 62.34 | 62.82 | 61.96 | 62.49 | 2,397,724 | +0.04(+0.07%) |
Dec 30, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 62.66 | 62.83 | 62.51 | 62.58 | 1,412,558 | -0.06(-0.09%) |
Dec 28, 2016 | 62.90 | 62.93 | 62.52 | 62.64 | 1,928,418 | -0.13(-0.21%) |
Dec 27, 2016 | 62.83 | 62.89 | 62.61 | 62.77 | 1,445,671 | -0.06(-0.09%) |
Dec 23, 2016 | 62.83 | 62.83 | 62.83 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 62.70 | 62.89 | 62.40 | 62.75 | 2,037,561 | +0.03(+0.05%) |
Dec 21, 2016 | 62.75 | 62.90 | 62.61 | 62.72 | 1,261,078 | -0.03(-0.05%) |
Dec 20, 2016 | 62.84 | 62.96 | 62.61 | 62.75 | 1,981,256 | +0.09(+0.15%) |
Dec 19, 2016 | 62.55 | 62.83 | 62.49 | 62.66 | 2,227,775 | +0.22(+0.35%) |
Dec 16, 2016 | 62.16 | 62.48 | 61.96 | 62.44 | 3,932,878 | +0.48(+0.78%) |
Dec 15, 2016 | 61.22 | 62.13 | 61.02 | 61.96 | 2,469,029 | +0.78(+1.28%) |
Dec 14, 2016 | 61.43 | 61.78 | 61.01 | 61.17 | 2,605,300 | -0.27(-0.44%) |
Dec 13, 2016 | 61.21 | 61.61 | 61.11 | 61.44 | 3,070,506 | +0.09(+0.15%) |
Dec 12, 2016 | 61.03 | 61.46 | 60.91 | 61.35 | 2,352,678 | +0.29(+0.48%) |
Dec 09, 2016 | 60.47 | 61.08 | 60.25 | 61.06 | 2,574,903 | +0.67(+1.12%) |
Dec 08, 2016 | 60.47 | 60.64 | 59.96 | 60.38 | 2,357,408 | +0.02(+0.03%) |
Dec 07, 2016 | 59.93 | 60.45 | 59.59 | 60.36 | 2,169,058 | +0.59(+0.99%) |
Dec 06, 2016 | 59.46 | 59.79 | 59.35 | 59.78 | 2,712,884 | +0.50(+0.84%) |
Dec 05, 2016 | 59.68 | 59.78 | 59.16 | 59.28 | 3,289,769 | -0.21(-0.35%) |
Dec 02, 2016 | 59.34 | 59.63 | 59.19 | 59.49 | 2,259,169 | +0.22(+0.37%) |
Dec 01, 2016 | 58.93 | 59.29 | 58.77 | 59.27 | 2,764,682 | +0.36(+0.62%) |
Nov 30, 2016 | 59.04 | 59.46 | 58.54 | 58.91 | 7,017,174 | +0.24(+0.42%) |
Nov 29, 2016 | 60.06 | 60.36 | 58.17 | 58.66 | 7,911,502 | -2.03(-3.35%) |
Nov 28, 2016 | 60.64 | 60.84 | 60.56 | 60.69 | 2,407,190 | -0.01(-0.01%) |
Nov 25, 2016 | 60.70 | 60.87 | 60.49 | 60.70 | 2,350,378 | -0.02(-0.03%) |
Nov 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.54 | 60.95 | 60.32 | 60.69 | 4,427,097 | +0.16(+0.26%) |
Nov 21, 2016 | 60.43 | 60.71 | 60.16 | 60.53 | 3,161,466 | +0.13(+0.22%) |
Nov 18, 2016 | 60.22 | 60.55 | 59.89 | 60.40 | 3,575,129 | +0.20(+0.33%) |
Nov 17, 2016 | 59.23 | 60.21 | 59.10 | 60.20 | 3,329,446 | +0.89(+1.50%) |
Nov 16, 2016 | 59.54 | 59.61 | 58.79 | 59.31 | 2,925,696 | -0.49(-0.81%) |
Nov 15, 2016 | 59.09 | 59.89 | 58.97 | 59.80 | 3,975,923 | +0.51(+0.86%) |
Nov 14, 2016 | 58.50 | 59.44 | 58.38 | 59.28 | 3,187,358 | +0.88(+1.51%) |
Nov 11, 2016 | 58.14 | 58.50 | 57.80 | 58.40 | 2,706,736 | +0.16(+0.27%) |
Nov 10, 2016 | 57.80 | 58.25 | 57.14 | 58.24 | 3,920,810 | +1.07(+1.88%) |
Nov 09, 2016 | 56.74 | 57.45 | 56.43 | 57.17 | 3,852,342 | +0.49(+0.87%) |
Nov 08, 2016 | 55.90 | 56.81 | 55.90 | 56.68 | 2,830,569 | +0.60(+1.08%) |
Nov 07, 2016 | 56.53 | 56.63 | 55.81 | 56.07 | 4,090,598 | +0.12(+0.21%) |
Nov 04, 2016 | 57.03 | 57.04 | 55.90 | 55.96 | 3,554,573 | -1.15(-2.01%) |
Nov 03, 2016 | 57.00 | 57.86 | 56.53 | 57.10 | 5,385,074 | +0.63(+1.11%) |
Nov 02, 2016 | 56.12 | 56.68 | 56.11 | 56.48 | 3,419,623 | +0.11(+0.19%) |
Nov 01, 2016 | 56.90 | 56.91 | 56.04 | 56.37 | 3,295,354 | -0.58(-1.02%) |
Oct 31, 2016 | 56.83 | 57.12 | 56.63 | 56.94 | 2,707,976 | +0.31(+0.55%) |
Oct 28, 2016 | 56.83 | 57.26 | 56.26 | 56.63 | 2,903,672 | -0.05(-0.09%) |
Oct 27, 2016 | 57.13 | 57.15 | 56.68 | 56.68 | 1,629,496 | -0.29(-0.52%) |
Oct 26, 2016 | 56.60 | 57.15 | 56.49 | 56.98 | 1,714,038 | +0.28(+0.49%) |
Oct 25, 2016 | 56.79 | 56.93 | 56.53 | 56.70 | 1,328,414 | -0.09(-0.16%) |
Oct 24, 2016 | 56.95 | 57.14 | 56.72 | 56.79 | 1,153,159 | +0.14(+0.25%) |
Oct 21, 2016 | 56.88 | 57.01 | 56.38 | 56.65 | 2,717,669 | -0.57(-1.00%) |
Oct 20, 2016 | 57.83 | 57.97 | 57.20 | 57.22 | 2,826,384 | -1.01(-1.73%) |
Oct 19, 2016 | 58.19 | 58.27 | 57.70 | 58.23 | 1,822,679 | +0.12(+0.20%) |
Oct 18, 2016 | 58.59 | 58.66 | 58.03 | 58.11 | 1,551,508 | -0.04(-0.07%) |
Oct 17, 2016 | 58.15 | 58.36 | 58.04 | 58.15 | 1,416,789 | +0.01(+0.01%) |
Oct 14, 2016 | 58.26 | 58.55 | 58.14 | 58.14 | 2,771,424 | +0.20(+0.35%) |
Oct 13, 2016 | 57.37 | 58.06 | 57.26 | 57.94 | 2,264,912 | +0.04(+0.07%) |
Oct 12, 2016 | 57.26 | 57.98 | 57.16 | 57.90 | 2,041,900 | +0.70(+1.23%) |
Oct 11, 2016 | 57.29 | 57.42 | 56.94 | 57.20 | 2,055,577 | -0.24(-0.42%) |
Oct 10, 2016 | 57.69 | 57.84 | 57.40 | 57.44 | 1,397,699 | +0.05(+0.09%) |
Oct 07, 2016 | 57.00 | 57.91 | 56.95 | 57.39 | 2,765,682 | +0.55(+0.97%) |
Oct 06, 2016 | 56.91 | 56.97 | 56.34 | 56.84 | 3,085,218 | -0.03(-0.06%) |
Oct 05, 2016 | 57.13 | 57.39 | 56.78 | 56.87 | 2,088,584 | -0.03(-0.04%) |
Oct 04, 2016 | 57.17 | 57.26 | 56.29 | 56.89 | 4,358,532 | -0.47(-0.82%) |