Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.09 | 75.94 | 74.97 | 75.62 | 10,928,378 | +0.51(+0.68%) |
Nov 29, 2017 | 75.47 | 74.82 | 75.11 | 6,137,364 | -0.02(-0.02%) | |
Nov 28, 2017 | 75.20 | 75.23 | 74.82 | 75.13 | 5,760,908 | +0.37(+0.49%) |
Nov 27, 2017 | 74.23 | 74.87 | 74.08 | 74.76 | 7,377,352 | +0.43(+0.58%) |
Nov 24, 2017 | 74.45 | 74.76 | 74.31 | 74.33 | 2,613,945 | +0.10(+0.14%) |
Nov 22, 2017 | 74.37 | 74.72 | 74.00 | 74.23 | 7,147,995 | -0.33(-0.44%) |
Nov 21, 2017 | 74.10 | 74.97 | 73.97 | 74.56 | 7,372,748 | +0.38(+0.51%) |
Nov 20, 2017 | 74.31 | 74.42 | 73.71 | 74.18 | 5,861,962 | -0.13(-0.18%) |
Nov 17, 2017 | 74.75 | 74.87 | 74.02 | 74.31 | 7,070,453 | -0.69(-0.92%) |
Nov 16, 2017 | 75.50 | 75.55 | 74.60 | 75.00 | 8,442,632 | +0.86(+1.16%) |
Nov 15, 2017 | 74.57 | 74.74 | 73.95 | 74.15 | 7,953,701 | -0.54(-0.72%) |
Nov 14, 2017 | 74.57 | 74.83 | 74.35 | 74.68 | 5,992,077 | -0.11(-0.15%) |
Nov 13, 2017 | 74.52 | 75.14 | 74.48 | 74.79 | 8,178,808 | +0.71(+0.95%) |
Nov 10, 2017 | 73.94 | 74.28 | 73.77 | 74.09 | 8,600,201 | +0.32(+0.43%) |
Nov 09, 2017 | 73.41 | 74.09 | 73.36 | 73.77 | 6,282,963 | +0.17(+0.23%) |
Nov 08, 2017 | 73.10 | 73.62 | 72.94 | 73.60 | 8,218,451 | +0.50(+0.69%) |
Nov 07, 2017 | 72.30 | 73.11 | 71.78 | 73.09 | 8,179,927 | +0.78(+1.08%) |
Nov 06, 2017 | 72.73 | 72.81 | 72.30 | 72.31 | 6,171,873 | -0.45(-0.61%) |
Nov 03, 2017 | 72.93 | 73.25 | 72.66 | 72.76 | 6,076,499 | +0.06(+0.08%) |
Nov 02, 2017 | 72.93 | 73.15 | 72.46 | 72.70 | 5,974,971 | -0.32(-0.44%) |
Nov 01, 2017 | 72.55 | 73.23 | 72.36 | 73.02 | 5,811,830 | +0.46(+0.64%) |
Oct 31, 2017 | 72.68 | 72.69 | 72.04 | 72.56 | 8,471,278 | +0.06(+0.08%) |
Oct 30, 2017 | 73.04 | 73.18 | 72.41 | 72.50 | 6,410,183 | -0.65(-0.88%) |
Oct 27, 2017 | 73.56 | 73.56 | 72.65 | 73.15 | 8,845,937 | -0.39(-0.53%) |
Oct 26, 2017 | 73.27 | 73.76 | 73.20 | 73.53 | 7,418,034 | +0.54(+0.74%) |
Oct 25, 2017 | 73.03 | 73.20 | 72.51 | 72.99 | 10,738,385 | -0.10(-0.14%) |
Oct 24, 2017 | 73.42 | 73.46 | 72.95 | 73.09 | 13,707,203 | -0.27(-0.37%) |
Oct 23, 2017 | 74.48 | 74.67 | 73.00 | 73.36 | 15,895,703 | -0.80(-1.08%) |
Oct 20, 2017 | 75.40 | 75.59 | 73.61 | 74.16 | 23,796,596 | -2.81(-3.65%) |
Oct 19, 2017 | 77.06 | 77.31 | 76.59 | 76.97 | 10,214,352 | -0.41(-0.53%) |
Oct 18, 2017 | 77.39 | 77.53 | 76.75 | 77.38 | 8,871,249 | -0.02(-0.03%) |
Oct 17, 2017 | 77.61 | 77.65 | 77.07 | 77.41 | 6,373,159 | -0.28(-0.37%) |
Oct 16, 2017 | 77.55 | 77.88 | 77.33 | 77.69 | 4,986,123 | +0.08(+0.11%) |
Oct 13, 2017 | 77.32 | 78.00 | 77.23 | 77.61 | 8,340,142 | +0.74(+0.97%) |
Oct 12, 2017 | 76.25 | 76.99 | 76.23 | 76.86 | 7,174,967 | +0.58(+0.75%) |
Oct 11, 2017 | 75.98 | 76.51 | 75.96 | 76.29 | 8,530,453 | -0.13(-0.17%) |
Oct 10, 2017 | 77.05 | 77.61 | 74.95 | 76.42 | 20,531,392 | -0.42(-0.54%) |
Oct 09, 2017 | 77.07 | 77.26 | 76.68 | 76.84 | 6,172,947 | -0.18(-0.23%) |
Oct 06, 2017 | 76.74 | 77.03 | 76.64 | 77.01 | 6,284,392 | +0.25(+0.33%) |
Oct 05, 2017 | 77.15 | 77.28 | 76.69 | 76.76 | 8,287,455 | -0.33(-0.42%) |
Oct 04, 2017 | 76.84 | 77.40 | 76.76 | 77.09 | 7,361,928 | +0.25(+0.33%) |
Oct 03, 2017 | 76.71 | 77.02 | 76.37 | 76.84 | 7,085,224 | +0.29(+0.38%) |
Oct 02, 2017 | 76.12 | 77.07 | 76.12 | 76.55 | 8,754,693 | +0.66(+0.87%) |
Sep 29, 2017 | 75.88 | 76.26 | 75.65 | 75.89 | 7,953,874 | +0.08(+0.10%) |
Sep 28, 2017 | 75.79 | 76.00 | 75.60 | 75.81 | 5,994,086 | +0.02(+0.02%) |
Sep 27, 2017 | 75.35 | 75.80 | 11,546,626 | -1.48(-1.92%) | ||
Sep 26, 2017 | 77.42 | 77.44 | 76.91 | 77.28 | 5,856,734 | -0.06(-0.08%) |
Sep 25, 2017 | 77.10 | 77.65 | 77.01 | 77.34 | 7,716,136 | +0.40(+0.52%) |
Sep 22, 2017 | 77.20 | 77.57 | 76.81 | 76.94 | 8,197,527 | -0.33(-0.43%) |
Sep 21, 2017 | 78.53 | 78.82 | 77.11 | 77.27 | 11,241,411 | -1.47(-1.86%) |
Sep 20, 2017 | 78.55 | 78.97 | 78.27 | 78.74 | 7,120,721 | +0.19(+0.24%) |
Sep 19, 2017 | 77.86 | 78.78 | 77.86 | 78.55 | 7,897,153 | +0.85(+1.10%) |
Sep 18, 2017 | 77.71 | 77.99 | 77.46 | 77.70 | 7,406,019 | -0.10(-0.13%) |
Sep 15, 2017 | 78.26 | 78.26 | 77.42 | 77.80 | 14,900,577 | -0.23(-0.30%) |
Sep 14, 2017 | 77.76 | 78.12 | 77.72 | 78.03 | 6,584,608 | +0.00(+0.00%) |
Sep 13, 2017 | 77.99 | 78.22 | 77.95 | 78.03 | 6,437,077 | +0.03(+0.04%) |
Sep 12, 2017 | 78.17 | 78.39 | 77.75 | 78.00 | 6,958,311 | -0.40(-0.51%) |
Sep 11, 2017 | 77.65 | 78.57 | 77.50 | 78.40 | 12,200,931 | +0.96(+1.24%) |
Sep 08, 2017 | 77.37 | 77.70 | 77.16 | 77.44 | 7,277,242 | -0.11(-0.14%) |
Sep 07, 2017 | 77.36 | 77.87 | 77.01 | 77.55 | 9,273,741 | +0.21(+0.27%) |
Sep 06, 2017 | 77.40 | 77.50 | 77.04 | 77.34 | 8,088,975 | +0.00(+0.00%) |
Sep 05, 2017 | 76.89 | 77.36 | 76.77 | 77.34 | 7,831,141 | +0.16(+0.21%) |
Sep 01, 2017 | 77.09 | 77.29 | 76.96 | 77.18 | 5,947,189 | +0.22(+0.28%) |
Aug 31, 2017 | 76.65 | 77.06 | 76.61 | 76.96 | 7,030,714 | +0.33(+0.44%) |
Aug 30, 2017 | 76.81 | 76.81 | 76.46 | 76.63 | 5,646,241 | -0.38(-0.49%) |
Aug 29, 2017 | 77.14 | 77.31 | 76.94 | 77.01 | 4,407,386 | -0.13(-0.16%) |
Aug 28, 2017 | 77.17 | 77.33 | 76.72 | 77.13 | 6,457,771 | -0.03(-0.04%) |
Aug 25, 2017 | 77.28 | 77.46 | 77.08 | 77.16 | 5,914,010 | +0.20(+0.26%) |
Aug 24, 2017 | 77.11 | 77.21 | 76.77 | 76.96 | 6,202,598 | -0.14(-0.18%) |
Aug 23, 2017 | 77.16 | 77.29 | 76.97 | 77.11 | 4,383,263 | -0.29(-0.38%) |
Aug 22, 2017 | 77.50 | 77.54 | 77.23 | 77.40 | 5,672,376 | -0.06(-0.08%) |
Aug 21, 2017 | 77.06 | 77.54 | 77.04 | 77.46 | 5,196,232 | +0.33(+0.42%) |
Aug 18, 2017 | 76.72 | 77.39 | 76.61 | 77.13 | 8,170,324 | +0.33(+0.43%) |
Aug 17, 2017 | 77.07 | 77.30 | 76.80 | 76.80 | 6,847,252 | -0.31(-0.40%) |
Aug 16, 2017 | 76.98 | 77.53 | 76.90 | 77.11 | 9,549,590 | +0.20(+0.26%) |
Aug 15, 2017 | 76.66 | 77.04 | 76.64 | 76.91 | 6,346,150 | +0.46(+0.60%) |
Aug 14, 2017 | 76.36 | 76.69 | 76.11 | 76.45 | 6,471,970 | +0.26(+0.34%) |
Aug 11, 2017 | 76.69 | 76.81 | 76.15 | 76.19 | 8,505,095 | -0.33(-0.44%) |
Aug 10, 2017 | 76.62 | 76.74 | 76.48 | 76.52 | 7,598,749 | -0.15(-0.20%) |
Aug 09, 2017 | 76.34 | 76.69 | 76.34 | 76.67 | 6,681,127 | +0.28(+0.37%) |
Aug 08, 2017 | 76.24 | 76.69 | 76.10 | 76.39 | 6,714,530 | +0.12(+0.15%) |
Aug 07, 2017 | 75.63 | 76.37 | 75.50 | 76.27 | 6,007,921 | +0.64(+0.85%) |
Aug 04, 2017 | 75.65 | 75.97 | 75.51 | 75.63 | 6,982,758 | -0.16(-0.21%) |
Aug 03, 2017 | 75.79 | 76.53 | 75.75 | 75.79 | 7,688,578 | -0.15(-0.20%) |
Aug 02, 2017 | 75.88 | 76.15 | 75.51 | 75.94 | 8,592,236 | -0.05(-0.07%) |
Aug 01, 2017 | 75.93 | 76.51 | 75.67 | 75.99 | 9,873,157 | +0.23(+0.31%) |
Jul 31, 2017 | 75.25 | 75.96 | 75.25 | 75.75 | 9,393,954 | +0.51(+0.68%) |
Jul 28, 2017 | 75.54 | 75.90 | 75.04 | 75.25 | 7,358,119 | -0.39(-0.52%) |
Jul 27, 2017 | 75.31 | 75.70 | 74.65 | 75.64 | 13,294,279 | +1.15(+1.55%) |
Jul 26, 2017 | 74.24 | 74.59 | 74.13 | 74.49 | 8,375,948 | +0.13(+0.18%) |
Jul 25, 2017 | 73.96 | 74.40 | 73.85 | 74.35 | 8,112,387 | +0.80(+1.09%) |
Jul 24, 2017 | 73.86 | 73.90 | 73.38 | 73.55 | 7,435,428 | -0.36(-0.49%) |
Jul 21, 2017 | 73.54 | 73.97 | 73.24 | 73.91 | 6,851,365 | +0.01(+0.01%) |
Jul 20, 2017 | 73.67 | 74.50 | 73.66 | 73.90 | 8,733,789 | +0.21(+0.28%) |
Jul 19, 2017 | 73.29 | 73.74 | 73.06 | 73.69 | 7,203,299 | +0.33(+0.45%) |
Jul 18, 2017 | 72.51 | 73.46 | 72.38 | 73.36 | 9,050,805 | +0.90(+1.24%) |
Jul 17, 2017 | 72.75 | 71.79 | 72.46 | 6,316,149 | +0.37(+0.52%) | |
Jul 14, 2017 | 71.97 | 72.24 | 71.78 | 72.09 | 5,531,110 | +0.33(+0.46%) |
Jul 13, 2017 | 71.81 | 72.05 | 71.59 | 71.76 | 6,583,044 | -0.22(-0.30%) |
Jul 12, 2017 | 72.20 | 72.39 | 71.86 | 71.97 | 5,285,152 | +0.16(+0.22%) |
Jul 11, 2017 | 72.19 | 72.38 | 71.43 | 71.81 | 7,054,575 | -0.26(-0.37%) |
Jul 10, 2017 | 72.53 | 72.72 | 71.91 | 72.08 | 6,471,891 | -0.46(-0.64%) |
Jul 07, 2017 | 72.57 | 72.68 | 72.24 | 72.54 | 6,213,175 | +0.23(+0.32%) |
Jul 06, 2017 | 72.54 | 72.79 | 72.30 | 72.31 | 7,296,578 | -0.25(-0.34%) |
Jul 05, 2017 | 72.72 | 72.83 | 72.41 | 72.56 | 6,010,333 | -0.06(-0.08%) |
Jul 03, 2017 | 72.33 | 72.83 | 72.15 | 72.62 | 4,358,779 | +0.49(+0.68%) |
Jun 30, 2017 | 72.05 | 72.39 | 72.00 | 72.13 | 7,334,521 | +0.13(+0.18%) |
Jun 29, 2017 | 72.85 | 73.01 | 71.95 | 72.00 | 9,815,421 | -1.14(-1.56%) |
Jun 28, 2017 | 73.73 | 73.83 | 73.05 | 73.14 | 5,890,316 | -0.20(-0.27%) |
Jun 27, 2017 | 73.96 | 73.91 | 73.34 | 73.34 | 6,259,324 | -0.62(-0.84%) |
Jun 26, 2017 | 74.18 | 74.22 | 73.88 | 73.96 | 5,284,155 | -0.05(-0.07%) |
Jun 23, 2017 | 73.68 | 74.32 | 73.58 | 74.01 | 10,611,167 | +0.32(+0.44%) |
Jun 22, 2017 | 73.88 | 74.00 | 73.58 | 73.68 | 5,481,587 | -0.31(-0.41%) |
Jun 21, 2017 | 74.17 | 74.44 | 73.90 | 73.99 | 5,031,697 | -0.19(-0.26%) |
Jun 20, 2017 | 74.30 | 74.66 | 74.16 | 74.18 | 6,855,994 | -0.19(-0.26%) |
Jun 19, 2017 | 74.16 | 74.37 | 73.83 | 74.37 | 6,338,895 | +0.17(+0.22%) |
Jun 16, 2017 | 74.25 | 74.30 | 73.51 | 74.21 | 16,740,638 | +0.23(+0.31%) |
Jun 15, 2017 | 73.02 | 74.17 | 73.02 | 73.97 | 8,515,266 | +0.78(+1.06%) |
Jun 14, 2017 | 73.24 | 73.45 | 72.88 | 73.20 | 7,471,806 | +0.31(+0.43%) |
Jun 13, 2017 | 73.13 | 73.16 | 72.64 | 72.88 | 7,755,988 | -0.15(-0.20%) |
Jun 12, 2017 | 72.96 | 73.38 | 72.91 | 73.03 | 9,506,246 | +0.07(+0.09%) |
Jun 09, 2017 | 72.71 | 73.01 | 72.46 | 72.96 | 11,716,516 | +0.26(+0.35%) |
Jun 08, 2017 | 73.49 | 72.30 | 72.71 | 9,318,273 | -0.76(-1.04%) | |
Jun 07, 2017 | 73.39 | 73.57 | 73.16 | 73.47 | 5,777,460 | -0.02(-0.03%) |
Jun 06, 2017 | 73.46 | 73.63 | 73.20 | 73.49 | 7,857,443 | +0.05(+0.07%) |
Jun 05, 2017 | 73.08 | 73.46 | 72.83 | 73.44 | 4,972,389 | +0.12(+0.17%) |
Jun 02, 2017 | 73.16 | 73.39 | 72.84 | 73.32 | 7,414,474 | +0.38(+0.52%) |
Jun 01, 2017 | 72.85 | 72.95 | 72.31 | 72.94 | 7,553,264 | +0.03(+0.05%) |
May 31, 2017 | 72.56 | 73.12 | 72.38 | 72.91 | 12,259,870 | +0.57(+0.79%) |
May 30, 2017 | 72.21 | 72.51 | 72.08 | 72.33 | 5,551,291 | +0.12(+0.17%) |
May 26, 2017 | 71.95 | 72.32 | 71.85 | 72.21 | 5,240,306 | +0.32(+0.45%) |
May 25, 2017 | 71.66 | 71.99 | 71.63 | 71.89 | 5,277,626 | +0.30(+0.42%) |
May 24, 2017 | 71.55 | 71.71 | 71.35 | 71.59 | 5,923,520 | +0.35(+0.49%) |
May 23, 2017 | 71.41 | 71.62 | 71.16 | 71.24 | 5,309,421 | -0.11(-0.15%) |
May 22, 2017 | 71.38 | 71.51 | 71.20 | 71.35 | 5,147,182 | -0.02(-0.03%) |
May 19, 2017 | 71.18 | 71.49 | 70.90 | 71.37 | 8,845,431 | +0.31(+0.43%) |
May 18, 2017 | 71.33 | 71.36 | 70.78 | 71.07 | 8,440,469 | -0.32(-0.45%) |
May 17, 2017 | 71.37 | 71.70 | 71.12 | 71.39 | 9,431,442 | +0.02(+0.02%) |
May 16, 2017 | 71.90 | 72.00 | 71.33 | 71.37 | 7,919,524 | -0.07(-0.10%) |
May 15, 2017 | 71.71 | 71.76 | 71.38 | 71.45 | 7,033,043 | +0.12(+0.16%) |
May 12, 2017 | 71.37 | 71.44 | 71.11 | 71.33 | 7,119,661 | +0.02(+0.02%) |
May 11, 2017 | 71.68 | 71.70 | 71.08 | 71.32 | 7,327,838 | -0.26(-0.37%) |
May 10, 2017 | 71.57 | 71.83 | 71.49 | 71.58 | 7,465,370 | +0.07(+0.10%) |
May 09, 2017 | 71.84 | 71.85 | 71.36 | 71.51 | 11,572,355 | -0.12(-0.17%) |
May 08, 2017 | 71.45 | 71.69 | 71.37 | 71.63 | 5,599,752 | +0.04(+0.06%) |
May 05, 2017 | 71.62 | 71.68 | 71.29 | 71.59 | 5,444,714 | +0.04(+0.06%) |
May 04, 2017 | 71.88 | 72.20 | 71.42 | 71.55 | 7,232,946 | +0.02(+0.02%) |
May 03, 2017 | 71.42 | 71.70 | 71.09 | 71.53 | 7,395,765 | +0.17(+0.24%) |
May 02, 2017 | 72.24 | 72.24 | 71.19 | 71.36 | 15,946,167 | -0.72(-1.00%) |
May 01, 2017 | 72.32 | 72.50 | 72.07 | 72.08 | 5,493,423 | -0.20(-0.27%) |
Apr 28, 2017 | 72.43 | 72.49 | 72.13 | 72.28 | 10,023,159 | -0.30(-0.41%) |
Apr 27, 2017 | 72.48 | 73.03 | 72.19 | 72.57 | 10,291,246 | -0.04(-0.06%) |
Apr 26, 2017 | 74.36 | 74.49 | 72.51 | 72.62 | 14,438,206 | -1.87(-2.51%) |
Apr 25, 2017 | 74.14 | 74.69 | 74.05 | 74.49 | 10,981,047 | +0.37(+0.50%) |
Apr 24, 2017 | 73.76 | 74.20 | 73.67 | 74.11 | 10,075,141 | +0.77(+1.05%) |
Apr 21, 2017 | 73.80 | 73.89 | 73.34 | 73.34 | 10,948,421 | -0.59(-0.79%) |
Apr 20, 2017 | 74.24 | 74.24 | 73.92 | 73.93 | 8,437,948 | -0.22(-0.30%) |
Apr 19, 2017 | 74.57 | 74.86 | 74.07 | 74.16 | 8,360,029 | -0.42(-0.57%) |
Apr 18, 2017 | 74.25 | 74.85 | 74.20 | 74.58 | 8,629,466 | +0.34(+0.45%) |
Apr 17, 2017 | 74.11 | 74.41 | 74.03 | 74.24 | 8,439,450 | +0.30(+0.40%) |
Apr 13, 2017 | 73.96 | 74.36 | 73.75 | 73.95 | 6,136,423 | -0.23(-0.31%) |
Apr 12, 2017 | 73.67 | 74.27 | 73.56 | 74.18 | 7,653,705 | +0.42(+0.57%) |
Apr 11, 2017 | 73.64 | 73.77 | 73.34 | 73.76 | 6,312,460 | +0.25(+0.35%) |
Apr 10, 2017 | 73.21 | 73.66 | 72.89 | 73.50 | 7,251,526 | +0.21(+0.29%) |
Apr 07, 2017 | 73.48 | 73.60 | 73.25 | 73.29 | 5,769,993 | -0.14(-0.19%) |
Apr 06, 2017 | 73.73 | 73.76 | 73.35 | 73.43 | 8,804,485 | -0.47(-0.63%) |
Apr 05, 2017 | 73.92 | 74.33 | 73.72 | 73.90 | 7,694,890 | +0.05(+0.07%) |
Apr 04, 2017 | 73.72 | 73.89 | 73.44 | 73.85 | 6,916,259 | +0.19(+0.26%) |
Apr 03, 2017 | 73.81 | 73.97 | 73.47 | 73.66 | 8,482,990 | -0.14(-0.19%) |
Mar 31, 2017 | 73.95 | 74.20 | 73.79 | 73.80 | 8,452,451 | -0.29(-0.39%) |
Mar 30, 2017 | 74.33 | 74.39 | 74.00 | 74.09 | 4,494,990 | -0.33(-0.44%) |
Mar 29, 2017 | 74.38 | 74.64 | 74.24 | 74.41 | 5,177,843 | -0.13(-0.18%) |
Mar 28, 2017 | 74.06 | 74.79 | 74.03 | 74.55 | 14,434,672 | +0.22(+0.30%) |
Mar 27, 2017 | 74.29 | 74.51 | 74.07 | 74.32 | 12,262,848 | -0.07(-0.09%) |
Mar 24, 2017 | 74.55 | 74.67 | 74.09 | 74.39 | 11,264,486 | -0.16(-0.22%) |
Mar 23, 2017 | 74.67 | 75.12 | 74.41 | 74.55 | 8,317,361 | -0.18(-0.24%) |
Mar 22, 2017 | 75.00 | 75.40 | 74.54 | 74.73 | 9,494,224 | -0.16(-0.22%) |
Mar 21, 2017 | 74.99 | 75.36 | 74.79 | 74.90 | 9,996,990 | -0.02(-0.03%) |
Mar 20, 2017 | 74.71 | 75.08 | 74.69 | 74.92 | 9,463,658 | +0.18(+0.24%) |
Mar 17, 2017 | 75.11 | 75.56 | 74.68 | 74.74 | 45,060,480 | -0.36(-0.48%) |
Mar 16, 2017 | 75.10 | 75.33 | 74.82 | 75.10 | 8,037,097 | +0.03(+0.04%) |
Mar 15, 2017 | 74.74 | 75.38 | 74.52 | 75.07 | 9,563,924 | +0.33(+0.44%) |
Mar 14, 2017 | 74.96 | 75.23 | 74.59 | 74.74 | 8,140,805 | -0.25(-0.34%) |
Mar 13, 2017 | 74.79 | 75.14 | 74.62 | 75.00 | 9,006,442 | +0.20(+0.26%) |
Mar 10, 2017 | 74.58 | 74.87 | 74.45 | 74.80 | 8,276,441 | +0.60(+0.81%) |
Mar 09, 2017 | 74.04 | 74.32 | 74.00 | 74.20 | 6,802,740 | +0.16(+0.22%) |
Mar 08, 2017 | 73.93 | 74.21 | 73.73 | 74.04 | 6,710,913 | -0.12(-0.17%) |
Mar 07, 2017 | 74.04 | 74.32 | 73.97 | 74.16 | 6,529,495 | -0.07(-0.09%) |
Mar 06, 2017 | 73.83 | 74.34 | 73.58 | 74.22 | 11,607,296 | -0.11(-0.14%) |
Mar 03, 2017 | 74.59 | 73.83 | 74.33 | 10,155,413 | -0.34(-0.45%) | |
Mar 02, 2017 | 75.07 | 75.22 | 74.64 | 74.67 | 8,559,063 | -0.62(-0.82%) |
Mar 01, 2017 | 74.78 | 75.47 | 74.50 | 75.28 | 10,699,319 | +0.48(+0.65%) |
Feb 28, 2017 | 74.66 | 75.39 | 74.45 | 74.80 | 12,827,317 | +0.15(+0.20%) |
Feb 27, 2017 | 74.36 | 74.67 | 73.97 | 74.65 | 14,415,752 | -0.13(-0.18%) |
Feb 24, 2017 | 74.72 | 75.02 | 74.47 | 74.78 | 8,088,424 | -0.07(-0.09%) |
Feb 23, 2017 | 75.24 | 75.40 | 74.67 | 74.85 | 9,267,315 | -0.25(-0.34%) |
Feb 22, 2017 | 75.11 | 75.40 | 74.95 | 75.10 | 8,218,155 | -0.19(-0.25%) |
Feb 21, 2017 | 74.40 | 75.40 | 74.40 | 75.29 | 10,980,443 | +0.48(+0.64%) |
Feb 17, 2017 | 74.82 | 74.82 | 74.82 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 74.68 | 74.84 | 74.36 | 74.57 | 15,107,553 | -0.27(-0.36%) |
Feb 15, 2017 | 73.76 | 74.87 | 73.76 | 74.84 | 31,469,518 | +2.68(+3.71%) |
Feb 14, 2017 | 72.28 | 72.46 | 71.65 | 72.16 | 24,482,420 | -0.37(-0.51%) |
Feb 13, 2017 | 72.31 | 72.57 | 71.98 | 72.53 | 8,394,655 | +0.28(+0.39%) |
Feb 10, 2017 | 72.74 | 72.88 | 72.25 | 72.25 | 13,462,781 | -0.57(-0.79%) |
Feb 09, 2017 | 72.55 | 72.92 | 72.34 | 72.83 | 12,070,521 | +0.28(+0.38%) |
Feb 08, 2017 | 72.34 | 72.56 | 72.12 | 72.55 | 8,298,206 | +0.26(+0.36%) |
Feb 07, 2017 | 71.98 | 72.51 | 71.85 | 72.29 | 8,091,699 | +0.50(+0.70%) |
Feb 06, 2017 | 71.87 | 72.10 | 71.56 | 71.79 | 9,110,650 | -0.01(-0.01%) |
Feb 03, 2017 | 72.38 | 72.42 | 71.78 | 71.79 | 8,719,809 | -0.29(-0.40%) |
Feb 02, 2017 | 71.96 | 72.57 | 71.66 | 72.08 | 10,954,108 | +0.35(+0.49%) |
Feb 01, 2017 | 71.48 | 71.94 | 71.25 | 71.73 | 10,095,077 | -0.22(-0.31%) |
Jan 31, 2017 | 71.15 | 72.00 | 71.07 | 71.95 | 11,818,781 | +0.70(+0.98%) |
Jan 30, 2017 | 71.28 | 71.31 | 71.07 | 71.25 | 8,948,687 | +0.02(+0.03%) |
Jan 27, 2017 | 71.00 | 71.33 | 70.65 | 71.23 | 11,362,257 | +0.10(+0.14%) |
Jan 26, 2017 | 71.56 | 71.65 | 71.12 | 71.13 | 7,963,043 | -0.46(-0.64%) |
Jan 25, 2017 | 72.15 | 72.20 | 71.51 | 71.59 | 9,840,901 | -0.57(-0.80%) |
Jan 24, 2017 | 71.64 | 72.24 | 71.64 | 72.16 | 10,598,117 | +0.74(+1.03%) |
Jan 23, 2017 | 71.53 | 71.74 | 71.33 | 71.42 | 11,435,496 | -0.40(-0.56%) |
Jan 20, 2017 | 71.37 | 72.26 | 70.98 | 71.83 | 27,935,250 | +2.26(+3.25%) |
Jan 19, 2017 | 69.51 | 69.81 | 69.22 | 69.57 | 17,134,870 | -0.19(-0.27%) |
Jan 18, 2017 | 69.65 | 70.06 | 69.48 | 69.76 | 12,809,739 | +0.32(+0.46%) |
Jan 17, 2017 | 68.37 | 69.74 | 68.35 | 69.44 | 16,129,736 | +0.98(+1.43%) |
Jan 13, 2017 | 68.46 | 68.46 | 68.46 | 0 | +0.14(+0.20%) | |
Jan 12, 2017 | 68.21 | 68.35 | 67.94 | 68.32 | 8,032,314 | +0.07(+0.11%) |
Jan 11, 2017 | 67.95 | 68.25 | 67.86 | 68.25 | 11,746,615 | +0.21(+0.31%) |
Jan 10, 2017 | 68.73 | 68.80 | 67.83 | 68.04 | 13,383,547 | -0.74(-1.08%) |
Jan 09, 2017 | 68.50 | 68.99 | 68.25 | 68.78 | 13,499,294 | -0.51(-0.74%) |
Jan 06, 2017 | 69.22 | 69.47 | 68.96 | 69.29 | 5,890,306 | -0.02(-0.04%) |
Jan 05, 2017 | 68.78 | 69.61 | 68.76 | 69.31 | 8,409,042 | +0.46(+0.66%) |
Jan 04, 2017 | 68.82 | 68.94 | 68.64 | 68.86 | 9,923,055 | +0.24(+0.36%) |
Jan 03, 2017 | 68.35 | 68.77 | 68.04 | 68.61 | 10,769,734 | +0.10(+0.14%) |
Dec 30, 2016 | 68.52 | 68.52 | 68.52 | 0 | -0.22(-0.32%) | |
Dec 29, 2016 | 68.65 | 68.85 | 68.53 | 68.74 | 4,562,951 | +0.23(+0.33%) |
Dec 28, 2016 | 68.78 | 68.96 | 68.41 | 68.51 | 5,275,335 | -0.43(-0.63%) |
Dec 27, 2016 | 69.18 | 69.22 | 68.79 | 68.94 | 4,641,782 | -0.29(-0.42%) |
Dec 23, 2016 | 69.23 | 69.23 | 69.23 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 68.45 | 68.95 | 68.34 | 68.83 | 9,651,349 | +0.15(+0.23%) |
Dec 21, 2016 | 68.61 | 69.04 | 68.55 | 68.68 | 7,484,866 | -0.24(-0.34%) |
Dec 20, 2016 | 68.92 | 69.03 | 68.61 | 68.92 | 9,182,771 | -0.11(-0.17%) |
Dec 19, 2016 | 69.06 | 69.25 | 68.71 | 69.03 | 7,892,077 | +0.02(+0.04%) |
Dec 16, 2016 | 69.18 | 69.36 | 68.57 | 69.00 | 25,981,972 | +0.00(+0.00%) |
Dec 15, 2016 | 68.57 | 69.10 | 68.13 | 69.00 | 10,759,906 | +0.25(+0.37%) |
Dec 14, 2016 | 69.50 | 69.87 | 68.59 | 68.75 | 15,064,363 | -0.66(-0.95%) |
Dec 13, 2016 | 69.00 | 69.56 | 68.88 | 69.41 | 14,234,716 | +0.04(+0.06%) |
Dec 12, 2016 | 68.62 | 69.42 | 68.62 | 69.37 | 9,192,559 | +0.62(+0.90%) |
Dec 09, 2016 | 68.06 | 68.78 | 68.02 | 68.75 | 9,822,754 | +0.71(+1.04%) |
Dec 08, 2016 | 68.28 | 68.60 | 68.04 | 68.04 | 9,212,628 | -0.55(-0.81%) |
Dec 07, 2016 | 67.42 | 68.68 | 67.40 | 68.60 | 10,504,825 | +1.03(+1.53%) |
Dec 06, 2016 | 67.83 | 67.84 | 67.32 | 67.56 | 8,981,222 | -0.07(-0.10%) |
Dec 05, 2016 | 67.28 | 67.70 | 67.21 | 67.63 | 10,550,571 | +0.48(+0.72%) |
Dec 02, 2016 | 67.11 | 67.38 | 66.88 | 67.15 | 11,141,902 | +0.44(+0.66%) |