Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.74 | 70.93 | 70.35 | 70.38 | 2,760,861 | -0.36(-0.51%) |
Oct 30, 2017 | 69.87 | 70.90 | 69.81 | 70.74 | 2,640,934 | +0.72(+1.03%) |
Oct 27, 2017 | 69.91 | 70.90 | 69.71 | 70.02 | 2,995,133 | -0.56(-0.79%) |
Oct 26, 2017 | 70.20 | 71.01 | 69.04 | 70.57 | 3,408,061 | +1.13(+1.63%) |
Oct 25, 2017 | 69.29 | 69.53 | 68.95 | 69.44 | 2,682,323 | +0.18(+0.25%) |
Oct 24, 2017 | 68.93 | 69.29 | 68.68 | 69.27 | 3,294,874 | +0.70(+1.02%) |
Oct 23, 2017 | 69.40 | 69.40 | 68.54 | 68.57 | 1,440,507 | -0.60(-0.87%) |
Oct 20, 2017 | 69.49 | 69.53 | 68.66 | 69.17 | 1,773,592 | -0.06(-0.08%) |
Oct 19, 2017 | 69.08 | 69.25 | 68.48 | 69.23 | 2,229,121 | +0.04(+0.06%) |
Oct 18, 2017 | 69.66 | 69.66 | 69.02 | 69.19 | 2,230,288 | -0.16(-0.22%) |
Oct 17, 2017 | 69.17 | 69.35 | 68.86 | 69.35 | 1,591,087 | +0.09(+0.13%) |
Oct 16, 2017 | 69.22 | 69.38 | 68.76 | 69.26 | 1,955,394 | -0.03(-0.04%) |
Oct 13, 2017 | 68.72 | 69.50 | 68.55 | 69.29 | 2,389,061 | +0.76(+1.11%) |
Oct 12, 2017 | 68.31 | 68.65 | 68.00 | 68.53 | 2,137,147 | +0.16(+0.23%) |
Oct 11, 2017 | 68.16 | 68.50 | 67.99 | 68.37 | 3,085,273 | +0.29(+0.43%) |
Oct 10, 2017 | 67.96 | 68.13 | 67.68 | 68.08 | 1,848,302 | +0.25(+0.37%) |
Oct 09, 2017 | 67.67 | 68.13 | 67.63 | 67.83 | 1,394,976 | +0.18(+0.26%) |
Oct 06, 2017 | 67.54 | 67.87 | 67.38 | 67.65 | 2,041,261 | +0.11(+0.16%) |
Oct 05, 2017 | 67.13 | 67.78 | 66.99 | 67.55 | 2,364,483 | +0.45(+0.67%) |
Oct 04, 2017 | 67.06 | 67.21 | 66.80 | 67.10 | 1,957,686 | +0.05(+0.07%) |
Oct 03, 2017 | 67.66 | 67.68 | 66.91 | 67.05 | 2,561,412 | -0.55(-0.82%) |
Oct 02, 2017 | 67.43 | 67.86 | 67.34 | 67.60 | 2,980,876 | -0.02(-0.03%) |
Sep 29, 2017 | 67.14 | 67.62 | 66.64 | 67.62 | 7,263,191 | +0.09(+0.13%) |
Sep 28, 2017 | 67.21 | 67.72 | 67.16 | 67.54 | 1,525,358 | +0.24(+0.36%) |
Sep 27, 2017 | 67.86 | 67.91 | 66.88 | 67.29 | 1,982,547 | -0.38(-0.56%) |
Sep 26, 2017 | 67.26 | 67.69 | 66.99 | 67.67 | 2,848,058 | +0.77(+1.15%) |
Sep 25, 2017 | 66.40 | 67.53 | 66.19 | 66.90 | 2,306,262 | +0.51(+0.76%) |
Sep 22, 2017 | 65.57 | 66.57 | 65.41 | 66.40 | 2,128,711 | +0.83(+1.26%) |
Sep 21, 2017 | 65.23 | 65.74 | 65.06 | 65.57 | 1,216,610 | +0.29(+0.45%) |
Sep 20, 2017 | 65.26 | 65.58 | 64.89 | 65.28 | 1,479,739 | +0.15(+0.22%) |
Sep 19, 2017 | 64.81 | 65.31 | 64.47 | 65.13 | 2,030,571 | +0.32(+0.50%) |
Sep 18, 2017 | 64.84 | 65.05 | 64.59 | 64.81 | 2,266,594 | -0.07(-0.10%) |
Sep 15, 2017 | 64.71 | 65.13 | 64.33 | 64.88 | 2,515,380 | +0.11(+0.17%) |
Sep 14, 2017 | 64.85 | 64.97 | 64.18 | 64.77 | 1,773,456 | -0.16(-0.24%) |
Sep 13, 2017 | 64.14 | 65.10 | 64.10 | 64.93 | 1,913,831 | +0.59(+0.92%) |
Sep 12, 2017 | 64.24 | 64.51 | 63.93 | 64.33 | 1,245,841 | +0.12(+0.18%) |
Sep 11, 2017 | 63.94 | 64.56 | 63.87 | 64.22 | 2,674,729 | +0.79(+1.24%) |
Sep 08, 2017 | 62.21 | 63.62 | 62.06 | 63.43 | 2,621,331 | +1.22(+1.96%) |
Sep 07, 2017 | 62.20 | 62.48 | 61.86 | 62.21 | 1,558,956 | +0.21(+0.35%) |
Sep 06, 2017 | 62.12 | 62.32 | 61.63 | 62.00 | 1,535,977 | +0.07(+0.11%) |
Sep 05, 2017 | 62.73 | 62.76 | 61.25 | 61.93 | 2,772,378 | -0.96(-1.53%) |
Sep 01, 2017 | 63.00 | 63.16 | 62.76 | 62.89 | 1,307,501 | +0.25(+0.40%) |
Aug 31, 2017 | 62.64 | 63.06 | 62.35 | 62.64 | 2,873,464 | +0.01(+0.02%) |
Aug 30, 2017 | 61.27 | 63.10 | 61.16 | 62.63 | 2,126,399 | +1.39(+2.27%) |
Aug 29, 2017 | 61.17 | 61.34 | 60.89 | 61.24 | 1,844,548 | -0.27(-0.44%) |
Aug 28, 2017 | 62.04 | 62.09 | 61.27 | 61.51 | 1,558,792 | -0.30(-0.49%) |
Aug 25, 2017 | 61.50 | 62.03 | 61.35 | 61.81 | 1,401,877 | +0.55(+0.91%) |
Aug 24, 2017 | 61.80 | 62.04 | 61.19 | 61.26 | 1,484,813 | -0.20(-0.33%) |
Aug 23, 2017 | 61.24 | 61.73 | 61.07 | 61.46 | 1,320,732 | -0.19(-0.32%) |
Aug 22, 2017 | 60.25 | 61.69 | 60.18 | 61.65 | 1,869,386 | +1.50(+2.49%) |
Aug 21, 2017 | 59.60 | 60.27 | 59.49 | 60.16 | 1,734,809 | +0.70(+1.18%) |
Aug 18, 2017 | 59.12 | 59.91 | 58.95 | 59.45 | 2,725,986 | +0.23(+0.39%) |
Aug 17, 2017 | 60.40 | 60.75 | 59.08 | 59.22 | 2,774,782 | -1.58(-2.59%) |
Aug 16, 2017 | 60.66 | 61.11 | 60.47 | 60.80 | 2,207,412 | +0.37(+0.61%) |
Aug 15, 2017 | 60.19 | 60.61 | 59.85 | 60.43 | 2,082,406 | +0.45(+0.74%) |
Aug 14, 2017 | 60.10 | 60.17 | 59.56 | 59.98 | 2,481,364 | +0.44(+0.73%) |
Aug 11, 2017 | 59.17 | 59.80 | 59.03 | 59.54 | 1,732,491 | +0.29(+0.49%) |
Aug 10, 2017 | 59.24 | 59.65 | 58.91 | 59.25 | 2,292,284 | -0.36(-0.60%) |
Aug 09, 2017 | 59.99 | 60.02 | 59.24 | 59.61 | 3,071,994 | -0.69(-1.14%) |
Aug 08, 2017 | 61.04 | 61.37 | 60.03 | 60.30 | 2,936,219 | -1.64(-2.65%) |
Aug 07, 2017 | 61.53 | 62.04 | 61.21 | 61.94 | 3,340,803 | +0.77(+1.25%) |
Aug 04, 2017 | 60.52 | 61.32 | 60.36 | 61.18 | 2,976,689 | +0.83(+1.37%) |
Aug 03, 2017 | 60.32 | 60.86 | 60.22 | 60.35 | 2,015,639 | +0.15(+0.24%) |
Aug 02, 2017 | 60.89 | 61.76 | 59.52 | 60.20 | 2,250,439 | -0.77(-1.26%) |
Aug 01, 2017 | 61.08 | 61.53 | 60.65 | 60.97 | 2,737,655 | +0.23(+0.38%) |
Jul 31, 2017 | 61.01 | 61.07 | 60.51 | 60.74 | 2,129,095 | +0.07(+0.11%) |
Jul 28, 2017 | 60.45 | 60.95 | 60.45 | 60.67 | 1,219,708 | -0.10(-0.16%) |
Jul 27, 2017 | 61.03 | 61.03 | 59.98 | 60.77 | 2,967,540 | +0.04(+0.06%) |
Jul 26, 2017 | 62.07 | 62.81 | 60.25 | 60.73 | 6,768,589 | -0.54(-0.89%) |
Jul 25, 2017 | 60.53 | 61.32 | 59.95 | 61.27 | 3,821,000 | +1.04(+1.73%) |
Jul 24, 2017 | 60.71 | 60.99 | 60.21 | 60.23 | 1,980,118 | -0.45(-0.74%) |
Jul 21, 2017 | 60.11 | 60.70 | 60.08 | 60.68 | 1,926,435 | +0.45(+0.74%) |
Jul 20, 2017 | 60.33 | 60.45 | 59.75 | 60.23 | 2,236,168 | -0.11(-0.18%) |
Jul 19, 2017 | 60.65 | 60.86 | 60.31 | 60.34 | 1,863,696 | -0.36(-0.59%) |
Jul 18, 2017 | 60.77 | 61.10 | 60.54 | 60.70 | 2,285,105 | -0.13(-0.21%) |
Jul 17, 2017 | 60.61 | 61.08 | 60.40 | 60.83 | 1,444,499 | +0.17(+0.27%) |
Jul 14, 2017 | 60.19 | 60.75 | 59.98 | 60.66 | 3,568,702 | +0.36(+0.60%) |
Jul 13, 2017 | 60.26 | 60.59 | 60.01 | 60.30 | 1,832,679 | +0.15(+0.24%) |
Jul 12, 2017 | 61.00 | 61.17 | 60.07 | 60.16 | 2,516,067 | -0.51(-0.85%) |
Jul 11, 2017 | 60.12 | 60.82 | 60.05 | 60.67 | 6,021,304 | +0.25(+0.42%) |
Jul 10, 2017 | 59.99 | 60.51 | 59.86 | 60.42 | 4,247,953 | +0.43(+0.71%) |
Jul 07, 2017 | 59.46 | 60.23 | 59.28 | 59.99 | 4,574,314 | +0.66(+1.11%) |
Jul 06, 2017 | 59.27 | 59.78 | 58.88 | 59.33 | 3,012,500 | -0.42(-0.70%) |
Jul 05, 2017 | 59.55 | 60.03 | 59.00 | 59.75 | 3,789,991 | +0.19(+0.33%) |
Jul 03, 2017 | 60.20 | 60.30 | 59.54 | 59.55 | 2,025,454 | -0.52(-0.87%) |
Jun 30, 2017 | 60.86 | 61.11 | 60.05 | 60.08 | 3,660,872 | -0.39(-0.64%) |
Jun 29, 2017 | 61.44 | 61.53 | 59.89 | 60.47 | 3,774,925 | -1.08(-1.75%) |
Jun 28, 2017 | 61.97 | 62.23 | 61.36 | 61.54 | 2,683,848 | -0.09(-0.14%) |
Jun 27, 2017 | 63.19 | 63.23 | 61.60 | 61.63 | 3,368,737 | -1.73(-2.73%) |
Jun 26, 2017 | 63.51 | 63.67 | 63.12 | 63.36 | 1,787,455 | -0.17(-0.26%) |
Jun 23, 2017 | 63.23 | 63.68 | 62.90 | 63.53 | 3,202,639 | +0.19(+0.31%) |
Jun 22, 2017 | 63.58 | 63.59 | 63.03 | 63.33 | 2,700,825 | -0.39(-0.61%) |
Jun 21, 2017 | 64.40 | 64.45 | 63.41 | 63.72 | 4,114,894 | -0.27(-0.43%) |
Jun 20, 2017 | 65.12 | 65.15 | 63.81 | 63.99 | 4,150,510 | -0.93(-1.44%) |
Jun 19, 2017 | 64.68 | 65.38 | 64.40 | 64.93 | 4,520,480 | +0.42(+0.65%) |
Jun 16, 2017 | 65.34 | 65.36 | 64.50 | 64.51 | 34,216,592 | -0.43(-0.66%) |
Jun 15, 2017 | 63.92 | 65.07 | 63.65 | 64.93 | 4,644,188 | +0.58(+0.91%) |
Jun 14, 2017 | 64.71 | 64.94 | 63.99 | 64.35 | 7,605,031 | -0.19(-0.30%) |
Jun 13, 2017 | 64.25 | 64.78 | 64.13 | 64.55 | 5,237,183 | +0.58(+0.91%) |
Jun 12, 2017 | 64.41 | 64.56 | 63.38 | 63.96 | 10,462,577 | +1.07(+1.70%) |
Jun 09, 2017 | 63.48 | 63.97 | 62.19 | 62.90 | 8,226,610 | -0.26(-0.42%) |
Jun 08, 2017 | 63.39 | 63.62 | 62.81 | 63.16 | 8,421,652 | -1.10(-1.71%) |
Jun 07, 2017 | 63.88 | 64.37 | 63.55 | 64.25 | 2,739,646 | +0.38(+0.59%) |
Jun 06, 2017 | 64.67 | 64.80 | 63.67 | 63.88 | 2,058,416 | -1.19(-1.84%) |
Jun 05, 2017 | 65.73 | 65.85 | 65.05 | 65.07 | 1,646,355 | -0.41(-0.62%) |
Jun 02, 2017 | 65.05 | 65.61 | 64.62 | 65.48 | 1,637,309 | +0.75(+1.16%) |
Jun 01, 2017 | 64.80 | 65.57 | 64.42 | 64.73 | 2,060,976 | +0.17(+0.26%) |
May 31, 2017 | 63.96 | 64.68 | 63.48 | 64.57 | 3,502,292 | +0.90(+1.42%) |
May 30, 2017 | 63.39 | 63.82 | 63.26 | 63.66 | 1,137,120 | +0.19(+0.31%) |
May 26, 2017 | 63.29 | 63.67 | 63.08 | 63.47 | 1,488,441 | +0.20(+0.32%) |
May 25, 2017 | 63.88 | 64.21 | 63.26 | 63.26 | 2,848,133 | -0.34(-0.53%) |
May 24, 2017 | 63.89 | 64.39 | 63.23 | 63.60 | 3,115,918 | -0.01(-0.02%) |
May 23, 2017 | 63.62 | 64.49 | 63.05 | 63.61 | 4,140,382 | +0.23(+0.37%) |
May 22, 2017 | 61.95 | 63.45 | 61.85 | 63.38 | 3,751,060 | +1.36(+2.19%) |
May 19, 2017 | 61.00 | 62.22 | 60.82 | 62.02 | 2,682,211 | +1.37(+2.26%) |
May 18, 2017 | 59.54 | 61.01 | 59.21 | 60.65 | 2,305,503 | +1.11(+1.86%) |
May 17, 2017 | 60.05 | 60.11 | 59.27 | 59.54 | 1,817,212 | -1.10(-1.81%) |
May 16, 2017 | 60.89 | 61.07 | 60.38 | 60.64 | 2,177,200 | -0.18(-0.30%) |
May 15, 2017 | 60.46 | 60.95 | 60.33 | 60.83 | 2,187,619 | +0.51(+0.84%) |
May 12, 2017 | 60.32 | 60.52 | 60.07 | 60.32 | 1,198,093 | -0.11(-0.18%) |
May 11, 2017 | 60.03 | 60.57 | 59.75 | 60.43 | 1,388,486 | +0.09(+0.14%) |
May 10, 2017 | 60.38 | 60.61 | 59.83 | 60.34 | 2,012,157 | -0.06(-0.10%) |
May 09, 2017 | 59.89 | 61.45 | 59.73 | 60.40 | 3,675,976 | +1.60(+2.72%) |
May 08, 2017 | 59.18 | 59.50 | 58.63 | 58.80 | 2,069,595 | -0.38(-0.64%) |
May 05, 2017 | 58.80 | 59.23 | 58.79 | 59.18 | 2,688,830 | +0.55(+0.94%) |
May 04, 2017 | 59.26 | 59.39 | 58.26 | 58.63 | 2,390,331 | -0.48(-0.82%) |
May 03, 2017 | 59.55 | 59.95 | 58.88 | 59.11 | 2,550,717 | -0.47(-0.80%) |
May 02, 2017 | 59.56 | 59.90 | 58.10 | 59.58 | 4,343,375 | +2.10(+3.66%) |
May 01, 2017 | 57.56 | 58.19 | 57.08 | 57.48 | 3,051,715 | +0.34(+0.59%) |
Apr 28, 2017 | 58.49 | 58.50 | 56.60 | 57.14 | 3,326,059 | -1.23(-2.11%) |
Apr 27, 2017 | 58.86 | 58.86 | 58.02 | 58.37 | 1,749,566 | -0.35(-0.59%) |
Apr 26, 2017 | 56.57 | 59.13 | 56.47 | 58.72 | 4,646,364 | +2.00(+3.52%) |
Apr 25, 2017 | 56.40 | 56.91 | 56.32 | 56.73 | 1,372,482 | +0.48(+0.86%) |
Apr 24, 2017 | 56.20 | 56.37 | 55.98 | 56.24 | 2,219,460 | +0.67(+1.20%) |
Apr 21, 2017 | 55.85 | 55.85 | 55.38 | 55.57 | 1,236,210 | -0.23(-0.42%) |
Apr 20, 2017 | 55.32 | 56.06 | 54.54 | 55.81 | 5,384,049 | +0.65(+1.18%) |
Apr 19, 2017 | 55.40 | 55.58 | 54.90 | 55.16 | 2,001,837 | +0.06(+0.11%) |
Apr 18, 2017 | 55.33 | 55.62 | 54.50 | 55.10 | 1,785,376 | -0.46(-0.82%) |
Apr 17, 2017 | 55.56 | 55.70 | 55.19 | 55.55 | 2,028,610 | +0.21(+0.39%) |
Apr 13, 2017 | 55.61 | 55.97 | 55.33 | 55.34 | 2,197,327 | -0.30(-0.54%) |
Apr 12, 2017 | 55.83 | 55.84 | 55.39 | 55.64 | 1,991,291 | -0.06(-0.10%) |
Apr 11, 2017 | 55.57 | 55.76 | 55.18 | 55.70 | 1,413,340 | +0.29(+0.52%) |
Apr 10, 2017 | 55.57 | 55.77 | 55.12 | 55.41 | 2,735,744 | +0.56(+1.02%) |
Apr 07, 2017 | 55.31 | 55.31 | 54.18 | 54.85 | 3,164,211 | -0.48(-0.88%) |
Apr 06, 2017 | 55.22 | 55.35 | 54.78 | 55.33 | 1,142,650 | +0.34(+0.62%) |
Apr 05, 2017 | 55.53 | 55.90 | 54.93 | 54.99 | 2,388,195 | -0.31(-0.56%) |
Apr 04, 2017 | 55.63 | 55.75 | 55.00 | 55.30 | 2,258,444 | -0.53(-0.95%) |
Apr 03, 2017 | 56.08 | 56.64 | 55.28 | 55.83 | 3,377,872 | -0.81(-1.44%) |
Mar 31, 2017 | 56.84 | 57.35 | 56.55 | 56.65 | 2,356,938 | -0.30(-0.53%) |
Mar 30, 2017 | 56.80 | 57.60 | 56.78 | 56.95 | 2,028,289 | +0.16(+0.27%) |
Mar 29, 2017 | 56.63 | 57.13 | 56.54 | 56.79 | 1,598,642 | -0.06(-0.10%) |
Mar 28, 2017 | 56.13 | 57.27 | 55.77 | 56.85 | 1,931,320 | +0.79(+1.42%) |
Mar 27, 2017 | 56.16 | 56.23 | 55.55 | 56.06 | 2,654,193 | -0.45(-0.79%) |
Mar 24, 2017 | 56.56 | 56.97 | 56.24 | 56.50 | 1,100,759 | -0.01(-0.02%) |
Mar 23, 2017 | 56.02 | 56.98 | 55.91 | 56.51 | 2,060,728 | +0.60(+1.07%) |
Mar 22, 2017 | 54.87 | 56.04 | 54.64 | 55.91 | 1,563,059 | +0.98(+1.78%) |
Mar 21, 2017 | 56.10 | 56.54 | 54.88 | 54.93 | 2,219,153 | -0.78(-1.41%) |
Mar 20, 2017 | 56.13 | 56.29 | 55.53 | 55.72 | 1,031,766 | -0.41(-0.73%) |
Mar 17, 2017 | 56.77 | 56.83 | 56.04 | 56.13 | 1,310,741 | -0.28(-0.50%) |
Mar 16, 2017 | 56.41 | 56.98 | 56.27 | 56.41 | 1,631,222 | +0.06(+0.10%) |
Mar 15, 2017 | 55.67 | 56.56 | 55.60 | 56.35 | 2,057,287 | +0.83(+1.50%) |
Mar 14, 2017 | 55.56 | 55.72 | 55.30 | 55.51 | 1,876,439 | -0.21(-0.38%) |
Mar 13, 2017 | 54.75 | 55.74 | 54.67 | 55.73 | 1,869,864 | +1.00(+1.82%) |
Mar 10, 2017 | 54.33 | 54.75 | 54.21 | 54.73 | 2,521,317 | +0.62(+1.15%) |
Mar 09, 2017 | 54.57 | 54.86 | 54.06 | 54.11 | 1,658,161 | -0.44(-0.80%) |
Mar 08, 2017 | 55.17 | 55.22 | 54.53 | 54.55 | 2,797,505 | -0.19(-0.35%) |
Mar 07, 2017 | 55.30 | 55.30 | 54.41 | 54.74 | 2,477,290 | -0.65(-1.17%) |
Mar 06, 2017 | 55.51 | 55.67 | 55.06 | 55.39 | 1,866,918 | -0.43(-0.76%) |
Mar 03, 2017 | 55.78 | 55.85 | 54.58 | 55.81 | 3,418,031 | -0.41(-0.72%) |
Mar 02, 2017 | 55.59 | 56.37 | 55.42 | 56.22 | 2,934,134 | +0.45(+0.81%) |
Mar 01, 2017 | 55.95 | 56.24 | 55.59 | 55.76 | 2,849,319 | +0.48(+0.87%) |
Feb 28, 2017 | 56.09 | 56.23 | 55.14 | 55.28 | 2,726,255 | -0.79(-1.41%) |
Feb 27, 2017 | 55.83 | 56.15 | 55.48 | 56.07 | 1,444,451 | +0.23(+0.42%) |
Feb 24, 2017 | 55.40 | 56.06 | 55.26 | 55.84 | 1,563,748 | +0.55(+1.00%) |
Feb 23, 2017 | 56.14 | 56.26 | 55.20 | 55.29 | 1,670,951 | -0.62(-1.11%) |
Feb 22, 2017 | 55.93 | 56.19 | 55.67 | 55.91 | 2,670,763 | -0.16(-0.29%) |
Feb 21, 2017 | 56.68 | 56.68 | 56.03 | 56.07 | 2,130,292 | -0.46(-0.82%) |
Feb 17, 2017 | 56.54 | 56.54 | 56.54 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.54 | 58.46 | 57.16 | 57.25 | 3,254,451 | -0.21(-0.37%) |
Feb 15, 2017 | 56.46 | 57.83 | 55.63 | 57.47 | 4,879,936 | +0.96(+1.69%) |
Feb 14, 2017 | 56.82 | 56.93 | 56.46 | 56.51 | 2,397,766 | -0.37(-0.65%) |
Feb 13, 2017 | 56.89 | 57.18 | 56.67 | 56.88 | 1,981,757 | +0.15(+0.27%) |
Feb 10, 2017 | 56.87 | 56.87 | 56.52 | 56.72 | 1,232,330 | +0.05(+0.09%) |
Feb 09, 2017 | 56.31 | 56.94 | 56.24 | 56.67 | 1,528,104 | +0.37(+0.65%) |
Feb 08, 2017 | 55.78 | 56.47 | 55.55 | 56.31 | 1,060,613 | +0.43(+0.78%) |
Feb 07, 2017 | 56.03 | 56.29 | 55.70 | 55.87 | 2,133,016 | +0.09(+0.16%) |
Feb 06, 2017 | 55.63 | 56.27 | 55.46 | 55.78 | 1,769,749 | -0.08(-0.14%) |
Feb 03, 2017 | 55.71 | 55.88 | 55.38 | 55.86 | 1,400,268 | +0.48(+0.87%) |
Feb 02, 2017 | 55.60 | 55.75 | 55.21 | 55.38 | 2,711,100 | -0.05(-0.09%) |
Feb 01, 2017 | 55.99 | 56.16 | 55.31 | 55.43 | 3,818,146 | -0.22(-0.40%) |
Jan 31, 2017 | 55.83 | 56.02 | 55.63 | 55.65 | 2,352,844 | -0.44(-0.79%) |
Jan 30, 2017 | 56.29 | 56.32 | 55.70 | 56.09 | 1,779,200 | -0.49(-0.87%) |
Jan 27, 2017 | 56.89 | 57.02 | 56.51 | 56.59 | 1,382,391 | -0.19(-0.34%) |
Jan 26, 2017 | 57.07 | 57.28 | 56.71 | 56.78 | 3,093,480 | -0.03(-0.05%) |
Jan 25, 2017 | 56.15 | 56.96 | 56.15 | 56.81 | 2,063,061 | +0.66(+1.17%) |
Jan 24, 2017 | 56.06 | 56.34 | 55.77 | 56.15 | 1,921,549 | +0.34(+0.61%) |
Jan 23, 2017 | 55.77 | 55.90 | 55.27 | 55.81 | 2,395,624 | +0.05(+0.09%) |
Jan 20, 2017 | 55.61 | 56.13 | 55.61 | 55.76 | 2,432,122 | +0.19(+0.35%) |
Jan 19, 2017 | 55.56 | 55.97 | 55.36 | 55.57 | 4,347,296 | +0.53(+0.97%) |
Jan 18, 2017 | 54.25 | 55.04 | 54.14 | 55.04 | 2,953,677 | +0.83(+1.53%) |
Jan 17, 2017 | 54.43 | 54.43 | 53.81 | 54.21 | 2,927,061 | -0.13(-0.23%) |
Jan 13, 2017 | 54.33 | 54.33 | 54.33 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.23 | 54.41 | 53.15 | 53.54 | 7,634,772 | -0.58(-1.07%) |
Jan 11, 2017 | 53.89 | 54.42 | 53.84 | 54.12 | 2,878,123 | -0.02(-0.04%) |
Jan 10, 2017 | 55.05 | 55.09 | 53.91 | 54.14 | 3,502,190 | -0.91(-1.65%) |
Jan 09, 2017 | 55.38 | 55.38 | 54.59 | 55.05 | 4,057,933 | -0.49(-0.89%) |
Jan 06, 2017 | 55.26 | 55.63 | 54.34 | 55.54 | 3,475,604 | +0.15(+0.26%) |
Jan 05, 2017 | 56.11 | 56.46 | 54.93 | 55.40 | 5,300,020 | -0.66(-1.17%) |
Jan 04, 2017 | 55.38 | 57.75 | 55.38 | 56.05 | 5,809,710 | -56.13(-50.04%) |
Jan 03, 2017 | 111.06 | 112.19 | 110.40 | 112.19 | 80,000 | +1.78(+1.62%) |
Dec 30, 2016 | 110.40 | 110.40 | 110.40 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.57 | 111.57 | 111.30 | 111.45 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.44 | 112.54 | 112.35 | 112.35 | 13,485 | -0.87(-0.77%) |
Dec 23, 2016 | 113.22 | 113.22 | 113.22 | 0 | -0.61(-0.54%) | |
Dec 22, 2016 | 114.63 | 114.63 | 113.73 | 113.83 | 154,447 | -0.79(-0.69%) |
Dec 21, 2016 | 114.93 | 115.02 | 114.63 | 114.63 | 51,617 | +0.30(+0.26%) |
Dec 20, 2016 | 115.00 | 115.00 | 114.23 | 114.33 | 61,521 | -0.48(-0.41%) |
Dec 19, 2016 | 114.51 | 115.12 | 113.83 | 114.80 | 4,028 | +1.98(+1.76%) |
Dec 16, 2016 | 111.77 | 113.04 | 111.77 | 112.82 | 13,904 | +0.75(+0.67%) |
Dec 15, 2016 | 105.11 | 113.04 | 105.11 | 112.07 | 199,776 | +6.96(+6.62%) |
Dec 14, 2016 | 107.16 | 107.16 | 103.12 | 105.11 | 10,084 | -1.05(-0.99%) |