Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.14 | 89.12 | 87.05 | 88.39 | 3,880,231 | +0.60(+0.69%) |
Nov 29, 2017 | 86.63 | 88.02 | 86.60 | 87.79 | 2,359,728 | +1.24(+1.43%) |
Nov 28, 2017 | 85.26 | 86.59 | 85.15 | 86.55 | 2,166,634 | +1.27(+1.49%) |
Nov 27, 2017 | 85.12 | 85.72 | 85.05 | 85.28 | 1,701,484 | +0.28(+0.33%) |
Nov 24, 2017 | 85.61 | 85.61 | 84.91 | 84.99 | 726,733 | -0.19(-0.22%) |
Nov 22, 2017 | 85.44 | 85.56 | 85.08 | 85.18 | 1,049,320 | -0.34(-0.40%) |
Nov 21, 2017 | 86.12 | 86.40 | 85.41 | 85.53 | 1,783,809 | -0.53(-0.62%) |
Nov 20, 2017 | 86.01 | 86.61 | 85.78 | 86.06 | 2,309,739 | +0.13(+0.15%) |
Nov 17, 2017 | 84.97 | 86.15 | 84.97 | 85.93 | 3,357,309 | +0.51(+0.60%) |
Nov 16, 2017 | 86.22 | 86.38 | 85.07 | 85.41 | 2,492,783 | -0.69(-0.81%) |
Nov 15, 2017 | 85.34 | 86.74 | 85.18 | 86.11 | 2,541,169 | +0.38(+0.44%) |
Nov 14, 2017 | 84.83 | 85.83 | 84.50 | 85.73 | 2,504,387 | +0.43(+0.50%) |
Nov 13, 2017 | 84.84 | 85.76 | 84.72 | 85.30 | 2,158,255 | +0.27(+0.32%) |
Nov 10, 2017 | 84.82 | 85.17 | 84.15 | 85.03 | 1,620,601 | +0.15(+0.17%) |
Nov 09, 2017 | 84.70 | 85.23 | 84.25 | 84.88 | 2,061,926 | -0.12(-0.14%) |
Nov 08, 2017 | 85.12 | 85.55 | 84.90 | 85.00 | 2,239,439 | -0.08(-0.09%) |
Nov 07, 2017 | 85.29 | 86.05 | 84.54 | 85.08 | 1,901,937 | +0.08(+0.09%) |
Nov 06, 2017 | 83.90 | 85.30 | 83.60 | 85.00 | 1,902,963 | +1.07(+1.28%) |
Nov 03, 2017 | 83.74 | 84.03 | 83.27 | 83.93 | 3,528,835 | -0.01(-0.01%) |
Nov 02, 2017 | 82.26 | 84.25 | 82.25 | 83.94 | 4,587,514 | +3.09(+3.82%) |
Nov 01, 2017 | 80.70 | 81.10 | 80.22 | 80.85 | 2,309,351 | +0.33(+0.42%) |
Oct 31, 2017 | 80.58 | 81.19 | 80.35 | 80.52 | 2,923,042 | -0.18(-0.22%) |
Oct 30, 2017 | 80.01 | 81.00 | 80.01 | 80.70 | 2,018,591 | +0.29(+0.36%) |
Oct 27, 2017 | 80.40 | 80.60 | 79.72 | 80.40 | 1,416,464 | -0.20(-0.24%) |
Oct 26, 2017 | 80.25 | 80.83 | 80.05 | 80.60 | 1,462,230 | +0.58(+0.73%) |
Oct 25, 2017 | 80.40 | 80.50 | 79.58 | 80.02 | 1,623,406 | -0.31(-0.38%) |
Oct 24, 2017 | 80.04 | 80.58 | 79.77 | 80.33 | 1,702,004 | +0.57(+0.72%) |
Oct 23, 2017 | 79.74 | 79.86 | 79.39 | 79.75 | 1,770,108 | +0.00(+0.00%) |
Oct 20, 2017 | 80.16 | 80.28 | 79.37 | 79.75 | 2,497,007 | +0.21(+0.26%) |
Oct 19, 2017 | 78.12 | 79.56 | 77.83 | 79.55 | 3,721,121 | +1.27(+1.62%) |
Oct 18, 2017 | 78.47 | 78.53 | 77.74 | 78.28 | 2,279,346 | -0.14(-0.17%) |
Oct 17, 2017 | 79.31 | 79.50 | 78.17 | 78.41 | 3,726,633 | -0.90(-1.14%) |
Oct 16, 2017 | 79.21 | 79.65 | 79.01 | 79.31 | 2,134,899 | +0.10(+0.13%) |
Oct 13, 2017 | 79.53 | 79.83 | 79.15 | 79.21 | 1,929,924 | -0.17(-0.22%) |
Oct 12, 2017 | 80.01 | 80.22 | 79.29 | 79.38 | 1,509,119 | -0.47(-0.59%) |
Oct 11, 2017 | 79.88 | 80.12 | 79.61 | 79.86 | 1,503,587 | -0.21(-0.26%) |
Oct 10, 2017 | 79.95 | 80.35 | 79.67 | 80.06 | 2,000,541 | +0.11(+0.14%) |
Oct 09, 2017 | 80.00 | 80.22 | 79.66 | 79.95 | 723,126 | -0.08(-0.10%) |
Oct 06, 2017 | 80.05 | 80.47 | 79.88 | 80.03 | 1,084,887 | +0.09(+0.11%) |
Oct 05, 2017 | 79.55 | 80.37 | 79.49 | 79.94 | 2,077,371 | +0.28(+0.36%) |
Oct 04, 2017 | 79.02 | 79.72 | 79.01 | 79.66 | 1,586,737 | +0.65(+0.83%) |
Oct 03, 2017 | 79.10 | 79.21 | 78.51 | 79.01 | 1,811,999 | -0.24(-0.30%) |
Oct 02, 2017 | 78.62 | 79.46 | 78.41 | 79.25 | 1,650,974 | +0.40(+0.51%) |
Sep 29, 2017 | 78.32 | 78.89 | 77.99 | 78.84 | 1,641,038 | +0.53(+0.68%) |
Sep 28, 2017 | 77.93 | 78.41 | 77.65 | 78.31 | 1,309,170 | +0.34(+0.44%) |
Sep 27, 2017 | 78.65 | 78.68 | 77.81 | 77.97 | 1,648,869 | +0.14(+0.18%) |
Sep 26, 2017 | 77.98 | 78.53 | 77.61 | 77.83 | 1,926,545 | -0.27(-0.34%) |
Sep 25, 2017 | 77.44 | 78.24 | 77.25 | 78.10 | 1,529,112 | +0.44(+0.56%) |
Sep 22, 2017 | 77.58 | 77.94 | 77.31 | 77.66 | 1,346,708 | -0.12(-0.15%) |
Sep 21, 2017 | 78.41 | 79.19 | 77.67 | 77.78 | 1,690,656 | -0.61(-0.78%) |
Sep 20, 2017 | 77.96 | 78.41 | 77.56 | 78.39 | 1,987,291 | +0.21(+0.26%) |
Sep 19, 2017 | 77.68 | 78.84 | 77.59 | 78.18 | 2,888,895 | +0.57(+0.73%) |
Sep 18, 2017 | 78.11 | 78.27 | 77.49 | 77.62 | 2,231,202 | -0.34(-0.44%) |
Sep 15, 2017 | 77.61 | 78.41 | 77.59 | 77.96 | 3,398,165 | +0.33(+0.42%) |
Sep 14, 2017 | 77.88 | 77.95 | 77.33 | 77.63 | 2,303,543 | -0.38(-0.48%) |
Sep 13, 2017 | 78.33 | 78.47 | 77.57 | 78.01 | 2,339,202 | -0.80(-1.01%) |
Sep 12, 2017 | 78.20 | 78.91 | 77.75 | 78.81 | 2,822,839 | +0.55(+0.70%) |
Sep 11, 2017 | 78.44 | 80.24 | 77.82 | 78.26 | 4,174,463 | +1.39(+1.81%) |
Sep 08, 2017 | 73.90 | 77.56 | 73.90 | 76.87 | 5,018,883 | +2.71(+3.66%) |
Sep 07, 2017 | 74.68 | 74.85 | 73.42 | 74.16 | 3,668,342 | -0.90(-1.20%) |
Sep 06, 2017 | 74.40 | 75.76 | 74.31 | 75.06 | 5,561,188 | +0.87(+1.17%) |
Sep 05, 2017 | 76.35 | 76.37 | 74.06 | 74.19 | 5,405,357 | -2.82(-3.66%) |
Sep 01, 2017 | 77.69 | 78.17 | 76.90 | 77.02 | 2,931,405 | -0.62(-0.80%) |
Aug 31, 2017 | 77.44 | 77.74 | 77.24 | 77.63 | 3,322,674 | +0.37(+0.48%) |
Aug 30, 2017 | 77.92 | 78.18 | 77.20 | 77.26 | 2,841,279 | -0.64(-0.83%) |
Aug 29, 2017 | 77.20 | 78.15 | 77.07 | 77.91 | 2,129,184 | +0.46(+0.60%) |
Aug 28, 2017 | 77.21 | 77.73 | 76.73 | 77.44 | 3,633,232 | -1.17(-1.49%) |
Aug 25, 2017 | 78.44 | 78.84 | 78.14 | 78.62 | 3,023,570 | +0.41(+0.52%) |
Aug 24, 2017 | 79.70 | 79.87 | 78.09 | 78.21 | 3,700,429 | -1.40(-1.76%) |
Aug 23, 2017 | 79.78 | 80.18 | 79.59 | 79.61 | 1,945,036 | -0.50(-0.63%) |
Aug 22, 2017 | 79.55 | 80.15 | 79.39 | 80.11 | 1,935,362 | +0.90(+1.13%) |
Aug 21, 2017 | 79.42 | 79.42 | 78.84 | 79.21 | 2,536,355 | -0.17(-0.22%) |
Aug 18, 2017 | 79.55 | 79.74 | 79.07 | 79.38 | 3,037,874 | -0.35(-0.44%) |
Aug 17, 2017 | 80.64 | 80.73 | 79.60 | 79.73 | 2,329,013 | -0.90(-1.11%) |
Aug 16, 2017 | 80.87 | 81.37 | 80.56 | 80.63 | 2,413,891 | +0.00(+0.00%) |
Aug 15, 2017 | 80.98 | 81.00 | 80.40 | 80.63 | 1,707,237 | -0.03(-0.04%) |
Aug 14, 2017 | 80.97 | 81.02 | 80.61 | 80.67 | 1,365,475 | +0.40(+0.50%) |
Aug 11, 2017 | 80.38 | 80.69 | 80.23 | 80.26 | 1,300,871 | -0.18(-0.22%) |
Aug 10, 2017 | 80.49 | 80.90 | 80.43 | 80.44 | 1,707,861 | -0.46(-0.57%) |
Aug 09, 2017 | 80.40 | 80.90 | 80.27 | 80.90 | 1,812,725 | +0.42(+0.52%) |
Aug 08, 2017 | 80.29 | 80.59 | 80.17 | 80.49 | 1,883,517 | -0.03(-0.03%) |
Aug 07, 2017 | 80.49 | 80.81 | 80.38 | 80.51 | 1,951,483 | +0.02(+0.02%) |
Aug 04, 2017 | 80.38 | 80.73 | 80.28 | 80.49 | 1,739,793 | +0.25(+0.31%) |
Aug 03, 2017 | 80.22 | 80.31 | 79.53 | 80.25 | 2,404,044 | -0.20(-0.24%) |
Aug 02, 2017 | 79.57 | 80.57 | 79.06 | 80.44 | 3,971,501 | +2.70(+3.47%) |
Aug 01, 2017 | 77.89 | 78.11 | 77.60 | 77.74 | 3,301,123 | +0.00(+0.00%) |
Jul 31, 2017 | 77.39 | 77.96 | 77.38 | 77.74 | 1,438,334 | +0.43(+0.55%) |
Jul 28, 2017 | 76.72 | 77.38 | 76.48 | 77.32 | 1,473,005 | +0.70(+0.91%) |
Jul 27, 2017 | 76.35 | 76.76 | 76.08 | 76.62 | 2,399,740 | +0.24(+0.31%) |
Jul 26, 2017 | 77.06 | 77.14 | 76.24 | 76.38 | 1,643,243 | -0.69(-0.90%) |
Jul 25, 2017 | 77.12 | 77.43 | 76.80 | 77.07 | 1,472,942 | +0.38(+0.49%) |
Jul 24, 2017 | 76.10 | 76.81 | 76.05 | 76.69 | 1,431,042 | +0.52(+0.68%) |
Jul 21, 2017 | 76.04 | 76.30 | 75.68 | 76.17 | 2,221,123 | -0.05(-0.07%) |
Jul 20, 2017 | 76.04 | 76.51 | 75.58 | 76.22 | 1,544,567 | -0.03(-0.03%) |
Jul 19, 2017 | 76.08 | 76.25 | 75.80 | 76.25 | 1,414,869 | +0.32(+0.42%) |
Jul 18, 2017 | 75.17 | 76.09 | 75.17 | 75.93 | 2,564,737 | +0.33(+0.44%) |
Jul 17, 2017 | 75.81 | 75.89 | 75.44 | 75.60 | 1,685,797 | -0.48(-0.63%) |
Jul 14, 2017 | 75.41 | 76.32 | 75.11 | 76.08 | 1,259,045 | +0.38(+0.51%) |
Jul 13, 2017 | 75.23 | 75.97 | 75.13 | 75.69 | 1,488,780 | +0.34(+0.45%) |
Jul 12, 2017 | 75.19 | 75.51 | 75.10 | 75.35 | 1,138,074 | +0.22(+0.30%) |
Jul 11, 2017 | 75.80 | 75.93 | 74.96 | 75.13 | 2,293,315 | -0.78(-1.02%) |
Jul 10, 2017 | 75.89 | 76.19 | 75.89 | 75.91 | 1,691,484 | -0.29(-0.38%) |
Jul 07, 2017 | 75.86 | 76.28 | 75.64 | 76.20 | 1,307,763 | +0.40(+0.53%) |
Jul 06, 2017 | 75.98 | 76.27 | 75.63 | 75.80 | 1,697,898 | -0.08(-0.10%) |
Jul 05, 2017 | 75.87 | 75.98 | 75.41 | 75.87 | 1,218,344 | +0.15(+0.20%) |
Jul 03, 2017 | 75.91 | 76.77 | 75.72 | 75.72 | 1,179,372 | +0.16(+0.21%) |
Jun 30, 2017 | 75.56 | 75.86 | 75.28 | 75.56 | 1,765,154 | +0.26(+0.35%) |
Jun 29, 2017 | 76.23 | 76.23 | 75.01 | 75.29 | 1,929,207 | -0.38(-0.51%) |
Jun 28, 2017 | 75.76 | 76.00 | 75.50 | 75.68 | 1,609,727 | +0.35(+0.47%) |
Jun 27, 2017 | 75.65 | 75.77 | 75.21 | 75.33 | 2,144,345 | -0.21(-0.28%) |
Jun 26, 2017 | 75.45 | 75.85 | 75.33 | 75.54 | 2,084,909 | +0.29(+0.39%) |
Jun 23, 2017 | 75.80 | 75.89 | 75.17 | 75.25 | 4,646,796 | -0.20(-0.26%) |
Jun 22, 2017 | 76.04 | 76.23 | 75.36 | 75.45 | 2,050,058 | -0.79(-1.04%) |
Jun 21, 2017 | 76.39 | 76.49 | 76.06 | 76.24 | 1,927,180 | -0.02(-0.02%) |
Jun 20, 2017 | 76.39 | 76.60 | 76.19 | 76.26 | 1,350,305 | -0.13(-0.17%) |
Jun 19, 2017 | 76.92 | 77.05 | 76.10 | 76.39 | 3,820,939 | -0.35(-0.46%) |
Jun 16, 2017 | 77.21 | 77.52 | 76.50 | 76.74 | 3,141,842 | +0.03(+0.03%) |
Jun 15, 2017 | 75.78 | 76.80 | 75.61 | 76.71 | 2,533,154 | +0.83(+1.09%) |
Jun 14, 2017 | 75.12 | 75.94 | 75.04 | 75.88 | 1,759,172 | +0.73(+0.97%) |
Jun 13, 2017 | 75.13 | 75.34 | 75.00 | 75.16 | 3,004,568 | +0.04(+0.06%) |
Jun 12, 2017 | 74.64 | 75.27 | 74.61 | 75.11 | 2,895,285 | +0.47(+0.63%) |
Jun 09, 2017 | 74.04 | 74.69 | 73.94 | 74.64 | 1,333,211 | +0.69(+0.94%) |
Jun 08, 2017 | 74.06 | 73.34 | 73.95 | 1,954,698 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.55 | 73.58 | 73.10 | 73.36 | 1,665,101 | +0.04(+0.06%) |
Jun 06, 2017 | 73.73 | 73.92 | 73.28 | 73.32 | 1,456,070 | -0.67(-0.91%) |
Jun 05, 2017 | 74.04 | 74.28 | 73.88 | 73.99 | 1,139,913 | -0.05(-0.07%) |
Jun 02, 2017 | 74.15 | 74.15 | 73.83 | 74.04 | 1,353,344 | -0.23(-0.31%) |
Jun 01, 2017 | 73.49 | 74.28 | 73.38 | 74.28 | 2,010,825 | +0.83(+1.13%) |
May 31, 2017 | 73.28 | 73.50 | 73.10 | 73.45 | 3,075,828 | +0.29(+0.40%) |
May 30, 2017 | 73.26 | 73.51 | 73.15 | 73.16 | 1,333,423 | -0.43(-0.58%) |
May 26, 2017 | 73.19 | 73.69 | 73.12 | 73.58 | 1,273,743 | +0.19(+0.25%) |
May 25, 2017 | 73.11 | 73.48 | 73.00 | 73.40 | 1,986,174 | +0.40(+0.55%) |
May 24, 2017 | 72.77 | 73.06 | 72.65 | 73.00 | 1,118,592 | +0.35(+0.48%) |
May 23, 2017 | 72.04 | 72.73 | 71.92 | 72.65 | 1,515,350 | +0.52(+0.72%) |
May 22, 2017 | 71.95 | 72.20 | 71.67 | 72.13 | 2,451,569 | +0.56(+0.78%) |
May 19, 2017 | 72.12 | 72.14 | 71.51 | 71.57 | 3,157,310 | -0.50(-0.70%) |
May 18, 2017 | 71.74 | 72.56 | 71.12 | 72.07 | 2,555,517 | +0.31(+0.43%) |
May 17, 2017 | 71.74 | 72.06 | 70.70 | 71.76 | 2,650,736 | +0.03(+0.04%) |
May 16, 2017 | 71.87 | 72.12 | 71.63 | 71.74 | 1,833,437 | -0.17(-0.24%) |
May 15, 2017 | 71.51 | 72.01 | 71.51 | 71.91 | 1,450,672 | +0.34(+0.48%) |
May 12, 2017 | 71.29 | 71.97 | 71.06 | 71.57 | 2,176,292 | +0.19(+0.26%) |
May 11, 2017 | 71.43 | 71.66 | 70.77 | 71.38 | 3,473,351 | -0.32(-0.45%) |
May 10, 2017 | 71.63 | 71.99 | 71.52 | 71.70 | 2,011,231 | +0.10(+0.14%) |
May 09, 2017 | 72.22 | 72.29 | 71.53 | 71.60 | 2,113,955 | -0.51(-0.71%) |
May 08, 2017 | 72.70 | 72.72 | 71.99 | 72.11 | 2,302,950 | -0.58(-0.80%) |
May 05, 2017 | 72.93 | 73.05 | 72.51 | 72.69 | 1,936,702 | -0.10(-0.14%) |
May 04, 2017 | 72.40 | 73.18 | 72.40 | 72.79 | 3,512,136 | +0.54(+0.75%) |
May 03, 2017 | 71.01 | 72.31 | 71.01 | 72.25 | 4,729,142 | +2.64(+3.79%) |
May 02, 2017 | 69.29 | 69.65 | 69.28 | 69.61 | 2,294,296 | +0.28(+0.40%) |
May 01, 2017 | 69.32 | 69.63 | 69.06 | 69.33 | 1,577,509 | +0.18(+0.26%) |
Apr 28, 2017 | 69.62 | 69.70 | 69.13 | 69.15 | 1,244,446 | -0.59(-0.84%) |
Apr 27, 2017 | 69.61 | 69.95 | 69.40 | 69.74 | 1,367,468 | +0.15(+0.22%) |
Apr 26, 2017 | 69.03 | 70.19 | 68.86 | 69.58 | 3,386,406 | +0.49(+0.71%) |
Apr 25, 2017 | 68.69 | 69.23 | 68.69 | 69.09 | 1,995,141 | +0.27(+0.40%) |
Apr 24, 2017 | 68.78 | 68.89 | 68.37 | 68.82 | 2,254,613 | +1.00(+1.47%) |
Apr 21, 2017 | 68.13 | 68.21 | 67.66 | 67.82 | 2,091,097 | -0.36(-0.52%) |
Apr 20, 2017 | 67.71 | 68.40 | 67.28 | 68.18 | 2,534,209 | +0.34(+0.50%) |
Apr 19, 2017 | 68.30 | 68.56 | 67.70 | 67.84 | 2,684,084 | -0.48(-0.70%) |
Apr 18, 2017 | 68.73 | 69.00 | 68.16 | 68.32 | 2,923,203 | -1.01(-1.46%) |
Apr 17, 2017 | 68.73 | 69.44 | 68.57 | 69.33 | 1,935,710 | +0.78(+1.14%) |
Apr 13, 2017 | 68.82 | 69.13 | 68.55 | 68.55 | 1,459,261 | -0.33(-0.48%) |
Apr 12, 2017 | 68.55 | 69.01 | 68.14 | 68.88 | 2,426,088 | -0.17(-0.25%) |
Apr 11, 2017 | 69.02 | 69.15 | 68.64 | 69.05 | 1,835,197 | -0.16(-0.23%) |
Apr 10, 2017 | 68.91 | 69.47 | 68.90 | 69.21 | 1,483,218 | +0.21(+0.31%) |
Apr 07, 2017 | 69.21 | 69.32 | 68.86 | 69.00 | 1,444,419 | -0.28(-0.41%) |
Apr 06, 2017 | 69.29 | 69.41 | 68.95 | 69.28 | 1,897,571 | +0.02(+0.02%) |
Apr 05, 2017 | 69.59 | 69.90 | 69.15 | 69.26 | 1,851,667 | -0.18(-0.26%) |
Apr 04, 2017 | 69.30 | 69.58 | 69.24 | 69.44 | 1,965,871 | +0.26(+0.38%) |
Apr 03, 2017 | 69.36 | 69.54 | 68.97 | 69.18 | 2,104,363 | -0.14(-0.21%) |
Mar 31, 2017 | 69.29 | 69.58 | 69.07 | 69.32 | 1,819,898 | -0.13(-0.18%) |
Mar 30, 2017 | 69.16 | 69.61 | 69.04 | 69.45 | 1,362,833 | +0.21(+0.31%) |
Mar 29, 2017 | 69.70 | 69.82 | 69.15 | 69.24 | 1,198,189 | -0.43(-0.61%) |
Mar 28, 2017 | 68.74 | 69.84 | 68.67 | 69.66 | 1,433,005 | +0.68(+0.99%) |
Mar 27, 2017 | 68.37 | 69.18 | 68.11 | 68.98 | 1,678,878 | +0.09(+0.12%) |
Mar 24, 2017 | 69.13 | 69.34 | 68.59 | 68.90 | 1,609,193 | -0.23(-0.33%) |
Mar 23, 2017 | 69.33 | 69.69 | 69.04 | 69.13 | 1,740,605 | -0.10(-0.15%) |
Mar 22, 2017 | 69.41 | 69.60 | 69.18 | 69.23 | 1,962,903 | -0.26(-0.38%) |
Mar 21, 2017 | 70.15 | 70.35 | 69.41 | 69.49 | 2,561,924 | -0.58(-0.83%) |
Mar 20, 2017 | 70.48 | 70.66 | 70.01 | 70.07 | 1,557,587 | -0.41(-0.58%) |
Mar 17, 2017 | 70.52 | 70.68 | 70.27 | 70.48 | 2,722,894 | -0.03(-0.05%) |
Mar 16, 2017 | 70.23 | 70.61 | 70.15 | 70.51 | 2,096,696 | +0.23(+0.33%) |
Mar 15, 2017 | 69.79 | 70.39 | 69.79 | 70.28 | 1,667,897 | +0.37(+0.54%) |
Mar 14, 2017 | 69.80 | 70.01 | 69.61 | 69.91 | 1,689,436 | +0.07(+0.10%) |
Mar 13, 2017 | 69.64 | 69.87 | 69.52 | 69.84 | 1,477,317 | +0.04(+0.06%) |
Mar 10, 2017 | 69.60 | 69.84 | 69.39 | 69.80 | 1,834,597 | +0.41(+0.59%) |
Mar 09, 2017 | 69.18 | 69.44 | 68.96 | 69.39 | 2,008,742 | +0.37(+0.54%) |
Mar 08, 2017 | 69.64 | 69.73 | 68.85 | 69.01 | 1,953,007 | -0.28(-0.41%) |
Mar 07, 2017 | 69.18 | 69.50 | 69.02 | 69.30 | 1,906,553 | +0.10(+0.15%) |
Mar 06, 2017 | 69.32 | 69.54 | 69.02 | 69.19 | 1,947,924 | -0.44(-0.64%) |
Mar 03, 2017 | 69.61 | 69.75 | 69.24 | 69.64 | 2,740,760 | +0.09(+0.13%) |
Mar 02, 2017 | 70.51 | 70.65 | 69.53 | 69.54 | 3,089,589 | -0.80(-1.14%) |
Mar 01, 2017 | 70.20 | 70.46 | 69.84 | 70.34 | 3,199,035 | +0.45(+0.65%) |
Feb 28, 2017 | 69.15 | 70.00 | 68.90 | 69.89 | 2,997,793 | +0.70(+1.01%) |
Feb 27, 2017 | 68.85 | 69.34 | 68.77 | 69.19 | 2,472,416 | +0.37(+0.53%) |
Feb 24, 2017 | 68.21 | 68.83 | 67.96 | 68.83 | 2,319,765 | +0.62(+0.91%) |
Feb 23, 2017 | 68.08 | 68.50 | 68.00 | 68.21 | 3,767,783 | -0.03(-0.04%) |
Feb 22, 2017 | 67.85 | 68.40 | 67.79 | 68.23 | 2,879,859 | -0.03(-0.05%) |
Feb 21, 2017 | 68.21 | 68.42 | 68.00 | 68.27 | 2,877,727 | +0.15(+0.22%) |
Feb 17, 2017 | 68.11 | 68.11 | 68.11 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 68.27 | 68.44 | 68.08 | 68.42 | 2,100,983 | +0.08(+0.11%) |
Feb 15, 2017 | 67.74 | 68.35 | 67.39 | 68.34 | 2,149,660 | +0.77(+1.14%) |
Feb 14, 2017 | 67.50 | 67.59 | 66.98 | 67.57 | 2,123,417 | +0.16(+0.24%) |
Feb 13, 2017 | 66.85 | 67.44 | 66.73 | 67.41 | 1,685,811 | +0.62(+0.93%) |
Feb 10, 2017 | 66.51 | 67.16 | 66.16 | 66.79 | 1,933,745 | +0.45(+0.68%) |
Feb 09, 2017 | 66.04 | 66.37 | 65.82 | 66.34 | 2,258,799 | +0.30(+0.46%) |
Feb 08, 2017 | 66.13 | 66.21 | 65.88 | 66.04 | 1,767,477 | -0.11(-0.17%) |
Feb 07, 2017 | 66.47 | 66.62 | 66.11 | 66.15 | 2,084,326 | +0.03(+0.05%) |
Feb 06, 2017 | 65.56 | 66.24 | 65.17 | 66.11 | 2,773,297 | +0.51(+0.77%) |
Feb 03, 2017 | 65.98 | 66.05 | 65.45 | 65.61 | 2,492,180 | +0.07(+0.10%) |
Feb 02, 2017 | 64.98 | 66.15 | 64.68 | 65.54 | 4,585,953 | +1.83(+2.87%) |
Feb 01, 2017 | 63.99 | 64.33 | 63.51 | 63.71 | 2,848,078 | +0.03(+0.04%) |
Jan 31, 2017 | 63.74 | 64.00 | 63.29 | 63.68 | 2,411,430 | -0.34(-0.53%) |
Jan 30, 2017 | 63.92 | 64.07 | 63.61 | 64.02 | 2,064,402 | +0.02(+0.03%) |
Jan 27, 2017 | 63.75 | 64.19 | 63.69 | 64.01 | 1,506,295 | -0.19(-0.29%) |
Jan 26, 2017 | 63.86 | 64.23 | 63.68 | 64.19 | 1,860,082 | +0.36(+0.56%) |
Jan 25, 2017 | 63.31 | 63.96 | 63.29 | 63.84 | 2,089,230 | +0.78(+1.24%) |
Jan 24, 2017 | 62.86 | 63.22 | 62.63 | 63.06 | 1,270,130 | +0.27(+0.43%) |
Jan 23, 2017 | 63.16 | 63.21 | 62.63 | 62.79 | 1,455,811 | -0.33(-0.52%) |
Jan 20, 2017 | 62.97 | 63.47 | 62.97 | 63.12 | 1,805,027 | +0.27(+0.43%) |
Jan 19, 2017 | 63.22 | 63.32 | 62.58 | 62.85 | 1,514,173 | -0.25(-0.40%) |
Jan 18, 2017 | 62.66 | 63.36 | 62.59 | 63.10 | 2,120,741 | +0.57(+0.91%) |
Jan 17, 2017 | 62.33 | 62.57 | 62.14 | 62.53 | 1,394,359 | -0.03(-0.05%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.29 | 62.48 | 61.92 | 62.39 | 1,311,482 | -0.22(-0.35%) |
Jan 11, 2017 | 62.61 | 62.88 | 62.31 | 62.61 | 2,053,143 | +0.16(+0.26%) |
Jan 10, 2017 | 62.05 | 62.91 | 62.03 | 62.45 | 2,775,331 | +0.56(+0.90%) |
Jan 09, 2017 | 62.62 | 62.70 | 61.85 | 61.89 | 2,128,377 | -0.90(-1.43%) |
Jan 06, 2017 | 62.39 | 63.05 | 62.22 | 62.79 | 1,906,979 | +0.10(+0.16%) |
Jan 05, 2017 | 62.81 | 63.03 | 62.49 | 62.69 | 2,056,973 | -0.29(-0.46%) |
Jan 04, 2017 | 62.98 | 63.46 | 62.84 | 62.97 | 2,300,990 | +0.17(+0.27%) |
Jan 03, 2017 | 62.66 | 63.13 | 62.27 | 62.80 | 2,385,657 | +0.04(+0.07%) |
Dec 30, 2016 | 62.76 | 62.76 | 62.76 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 62.98 | 63.14 | 62.83 | 62.90 | 1,405,448 | -0.06(-0.09%) |
Dec 28, 2016 | 63.22 | 63.25 | 62.84 | 62.96 | 1,918,712 | -0.14(-0.21%) |
Dec 27, 2016 | 63.15 | 63.21 | 62.92 | 63.09 | 1,438,395 | -0.06(-0.09%) |
Dec 23, 2016 | 63.15 | 63.15 | 63.15 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.02 | 63.21 | 62.72 | 63.07 | 2,027,307 | +0.03(+0.05%) |
Dec 21, 2016 | 63.07 | 63.22 | 62.92 | 63.03 | 1,254,731 | -0.03(-0.05%) |
Dec 20, 2016 | 63.16 | 63.27 | 62.92 | 63.07 | 1,971,285 | +0.09(+0.15%) |
Dec 19, 2016 | 62.86 | 63.14 | 62.80 | 62.97 | 2,216,562 | +0.22(+0.35%) |
Dec 16, 2016 | 62.47 | 62.80 | 62.27 | 62.75 | 3,913,085 | +0.48(+0.78%) |
Dec 15, 2016 | 61.53 | 62.45 | 61.33 | 62.27 | 2,456,602 | +0.79(+1.28%) |
Dec 14, 2016 | 61.75 | 62.09 | 61.32 | 61.48 | 2,592,188 | -0.27(-0.44%) |
Dec 13, 2016 | 61.52 | 61.92 | 61.42 | 61.75 | 3,055,053 | +0.09(+0.15%) |
Dec 12, 2016 | 61.34 | 61.77 | 61.22 | 61.66 | 2,340,837 | +0.30(+0.48%) |
Dec 09, 2016 | 60.77 | 61.39 | 60.55 | 61.36 | 2,561,944 | +0.68(+1.12%) |
Dec 08, 2016 | 60.77 | 60.95 | 60.26 | 60.69 | 2,345,544 | +0.02(+0.03%) |
Dec 07, 2016 | 60.23 | 60.75 | 59.89 | 60.67 | 2,158,141 | +0.59(+0.99%) |
Dec 06, 2016 | 59.76 | 60.09 | 59.65 | 60.08 | 2,699,230 | +0.50(+0.84%) |
Dec 05, 2016 | 59.98 | 60.08 | 59.46 | 59.58 | 3,273,212 | -0.21(-0.35%) |
Dec 02, 2016 | 59.64 | 59.93 | 59.49 | 59.79 | 2,247,799 | +0.22(+0.37%) |