Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.20 | 90.20 | 90.20 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 90.38 | 90.39 | 90.00 | 90.38 | 854,524 | +0.27(+0.30%) |
Dec 27, 2017 | 89.96 | 90.32 | 89.70 | 90.11 | 901,175 | +0.22(+0.25%) |
Dec 26, 2017 | 89.64 | 90.21 | 89.57 | 89.88 | 774,260 | +0.20(+0.22%) |
Dec 22, 2017 | 90.01 | 90.16 | 89.13 | 89.69 | 909,613 | -0.09(-0.10%) |
Dec 21, 2017 | 90.19 | 90.60 | 89.74 | 89.77 | 1,735,750 | -0.18(-0.20%) |
Dec 20, 2017 | 90.21 | 90.38 | 89.73 | 89.95 | 1,645,648 | +0.03(+0.04%) |
Dec 19, 2017 | 90.17 | 90.25 | 89.59 | 89.92 | 2,144,948 | +0.19(+0.21%) |
Dec 18, 2017 | 89.99 | 90.57 | 89.38 | 89.73 | 2,347,150 | +0.16(+0.18%) |
Dec 15, 2017 | 88.81 | 89.99 | 88.67 | 89.57 | 4,838,079 | +1.14(+1.29%) |
Dec 14, 2017 | 89.34 | 89.41 | 88.26 | 88.43 | 1,689,065 | -0.58(-0.65%) |
Dec 13, 2017 | 88.99 | 89.75 | 88.81 | 89.01 | 2,218,897 | -0.19(-0.21%) |
Dec 12, 2017 | 89.20 | 89.47 | 87.74 | 89.20 | 2,268,335 | +1.01(+1.14%) |
Dec 11, 2017 | 88.15 | 88.48 | 87.67 | 88.19 | 1,260,632 | -0.11(-0.13%) |
Dec 08, 2017 | 87.87 | 88.31 | 87.57 | 88.30 | 1,519,262 | +0.34(+0.38%) |
Dec 07, 2017 | 88.15 | 88.39 | 87.67 | 87.96 | 1,585,690 | -0.47(-0.53%) |
Dec 06, 2017 | 88.58 | 89.29 | 88.36 | 88.43 | 1,530,497 | -0.16(-0.18%) |
Dec 05, 2017 | 89.58 | 89.58 | 88.46 | 88.59 | 3,134,366 | -0.67(-0.75%) |
Dec 04, 2017 | 89.51 | 89.53 | 89.18 | 89.26 | 2,763,934 | +0.45(+0.50%) |
Dec 01, 2017 | 88.82 | 88.83 | 87.30 | 88.82 | 2,862,169 | +0.38(+0.43%) |
Nov 30, 2017 | 88.19 | 89.17 | 87.10 | 88.44 | 3,878,111 | +0.60(+0.69%) |
Nov 29, 2017 | 86.68 | 88.07 | 86.65 | 87.83 | 2,358,439 | +1.24(+1.43%) |
Nov 28, 2017 | 85.31 | 86.64 | 85.19 | 86.59 | 2,165,450 | +1.27(+1.49%) |
Nov 27, 2017 | 85.17 | 85.77 | 85.09 | 85.32 | 1,700,554 | +0.28(+0.33%) |
Nov 24, 2017 | 85.66 | 85.66 | 84.95 | 85.04 | 726,336 | -0.19(-0.22%) |
Nov 22, 2017 | 85.49 | 85.61 | 85.13 | 85.23 | 1,048,747 | -0.34(-0.40%) |
Nov 21, 2017 | 86.16 | 86.45 | 85.46 | 85.57 | 1,782,835 | -0.53(-0.62%) |
Nov 20, 2017 | 86.05 | 86.66 | 85.83 | 86.10 | 2,308,478 | +0.13(+0.15%) |
Nov 17, 2017 | 85.01 | 86.20 | 85.01 | 85.98 | 3,355,476 | +0.52(+0.60%) |
Nov 16, 2017 | 86.27 | 86.43 | 85.12 | 85.46 | 2,491,421 | -0.70(-0.81%) |
Nov 15, 2017 | 85.38 | 86.79 | 85.23 | 86.16 | 2,539,781 | +0.38(+0.44%) |
Nov 14, 2017 | 84.88 | 85.87 | 84.55 | 85.78 | 2,503,020 | +0.43(+0.50%) |
Nov 13, 2017 | 84.89 | 85.80 | 84.77 | 85.35 | 2,157,077 | +0.27(+0.32%) |
Nov 10, 2017 | 84.87 | 85.21 | 84.20 | 85.07 | 1,619,716 | +0.15(+0.17%) |
Nov 09, 2017 | 84.75 | 85.28 | 84.29 | 84.93 | 2,060,800 | -0.12(-0.14%) |
Nov 08, 2017 | 85.17 | 85.60 | 84.95 | 85.05 | 2,238,216 | -0.08(-0.09%) |
Nov 07, 2017 | 85.33 | 86.10 | 84.59 | 85.13 | 1,900,899 | +0.08(+0.09%) |
Nov 06, 2017 | 83.95 | 85.34 | 83.64 | 85.05 | 1,901,924 | +1.07(+1.28%) |
Nov 03, 2017 | 83.79 | 84.08 | 83.31 | 83.98 | 3,526,908 | -0.01(-0.01%) |
Nov 02, 2017 | 82.30 | 84.29 | 82.29 | 83.98 | 4,585,009 | +3.09(+3.82%) |
Nov 01, 2017 | 80.74 | 81.14 | 80.27 | 80.89 | 2,308,090 | +0.33(+0.42%) |
Oct 31, 2017 | 80.63 | 81.24 | 80.40 | 80.56 | 2,921,446 | -0.18(-0.22%) |
Oct 30, 2017 | 80.05 | 81.05 | 80.05 | 80.74 | 2,017,489 | +0.29(+0.36%) |
Oct 27, 2017 | 80.44 | 80.65 | 79.76 | 80.45 | 1,415,690 | -0.20(-0.24%) |
Oct 26, 2017 | 80.29 | 80.88 | 80.10 | 80.65 | 1,461,431 | +0.58(+0.73%) |
Oct 25, 2017 | 80.45 | 80.55 | 79.62 | 80.06 | 1,622,520 | -0.31(-0.38%) |
Oct 24, 2017 | 80.08 | 80.62 | 79.81 | 80.37 | 1,701,074 | +0.58(+0.72%) |
Oct 23, 2017 | 79.79 | 79.91 | 79.44 | 79.80 | 1,769,141 | +0.00(+0.00%) |
Oct 20, 2017 | 80.21 | 80.33 | 79.41 | 79.80 | 2,495,643 | +0.21(+0.26%) |
Oct 19, 2017 | 78.17 | 79.60 | 77.87 | 79.59 | 3,719,088 | +1.27(+1.62%) |
Oct 18, 2017 | 78.52 | 78.58 | 77.78 | 78.32 | 2,278,101 | -0.14(-0.18%) |
Oct 17, 2017 | 79.36 | 79.55 | 78.21 | 78.46 | 3,724,597 | -0.90(-1.14%) |
Oct 16, 2017 | 79.26 | 79.69 | 79.06 | 79.36 | 2,133,733 | +0.10(+0.13%) |
Oct 13, 2017 | 79.57 | 79.87 | 79.20 | 79.26 | 1,928,870 | -0.17(-0.22%) |
Oct 12, 2017 | 80.05 | 80.27 | 79.33 | 79.43 | 1,508,295 | -0.47(-0.59%) |
Oct 11, 2017 | 79.92 | 80.17 | 79.65 | 79.90 | 1,502,766 | -0.21(-0.26%) |
Oct 10, 2017 | 79.99 | 80.40 | 79.71 | 80.10 | 1,999,448 | +0.11(+0.14%) |
Oct 09, 2017 | 80.04 | 80.26 | 79.70 | 79.99 | 722,731 | -0.08(-0.10%) |
Oct 06, 2017 | 80.10 | 80.52 | 79.92 | 80.07 | 1,084,295 | +0.09(+0.11%) |
Oct 05, 2017 | 79.59 | 80.41 | 79.53 | 79.98 | 2,076,236 | +0.28(+0.36%) |
Oct 04, 2017 | 79.07 | 79.76 | 79.06 | 79.70 | 1,585,870 | +0.65(+0.83%) |
Oct 03, 2017 | 79.14 | 79.26 | 78.55 | 79.05 | 1,811,009 | -0.24(-0.30%) |
Oct 02, 2017 | 78.66 | 79.50 | 78.46 | 79.29 | 1,650,072 | +0.40(+0.51%) |
Sep 29, 2017 | 78.36 | 78.94 | 78.03 | 78.89 | 1,640,142 | +0.53(+0.68%) |
Sep 28, 2017 | 77.97 | 78.46 | 77.69 | 78.35 | 1,308,455 | +0.34(+0.44%) |
Sep 27, 2017 | 78.70 | 78.72 | 77.85 | 78.01 | 1,647,969 | +0.14(+0.18%) |
Sep 26, 2017 | 78.02 | 78.57 | 77.65 | 77.87 | 1,925,493 | -0.27(-0.34%) |
Sep 25, 2017 | 77.49 | 78.29 | 77.29 | 78.14 | 1,528,277 | +0.44(+0.56%) |
Sep 22, 2017 | 77.62 | 77.98 | 77.35 | 77.70 | 1,345,972 | -0.12(-0.15%) |
Sep 21, 2017 | 78.45 | 79.24 | 77.71 | 77.82 | 1,689,733 | -0.61(-0.78%) |
Sep 20, 2017 | 78.00 | 78.46 | 77.61 | 78.43 | 1,986,206 | +0.21(+0.26%) |
Sep 19, 2017 | 77.72 | 78.89 | 77.63 | 78.23 | 2,887,318 | +0.57(+0.73%) |
Sep 18, 2017 | 78.16 | 78.31 | 77.53 | 77.66 | 2,229,984 | -0.34(-0.44%) |
Sep 15, 2017 | 77.65 | 78.45 | 77.63 | 78.00 | 3,396,309 | +0.33(+0.42%) |
Sep 14, 2017 | 77.92 | 77.99 | 77.38 | 77.68 | 2,302,285 | -0.38(-0.48%) |
Sep 13, 2017 | 78.37 | 78.51 | 77.62 | 78.05 | 2,337,924 | -0.80(-1.01%) |
Sep 12, 2017 | 78.24 | 78.95 | 77.80 | 78.85 | 2,821,297 | +0.55(+0.70%) |
Sep 11, 2017 | 78.48 | 80.29 | 77.86 | 78.30 | 4,172,183 | +1.39(+1.81%) |
Sep 08, 2017 | 73.94 | 77.60 | 73.94 | 76.91 | 5,016,142 | +2.71(+3.66%) |
Sep 07, 2017 | 74.72 | 74.89 | 73.46 | 74.20 | 3,666,339 | -0.90(-1.20%) |
Sep 06, 2017 | 74.44 | 75.80 | 74.35 | 75.10 | 5,558,150 | +0.87(+1.17%) |
Sep 05, 2017 | 76.39 | 76.41 | 74.11 | 74.23 | 5,402,405 | -2.82(-3.66%) |
Sep 01, 2017 | 77.74 | 78.21 | 76.95 | 77.06 | 2,929,804 | -0.62(-0.80%) |
Aug 31, 2017 | 77.48 | 77.78 | 77.28 | 77.68 | 3,320,859 | +0.37(+0.48%) |
Aug 30, 2017 | 77.96 | 78.23 | 77.25 | 77.31 | 2,839,727 | -0.64(-0.83%) |
Aug 29, 2017 | 77.25 | 78.19 | 77.11 | 77.95 | 2,128,021 | +0.46(+0.60%) |
Aug 28, 2017 | 77.25 | 77.77 | 76.77 | 77.49 | 3,631,247 | -1.17(-1.49%) |
Aug 25, 2017 | 78.48 | 78.88 | 78.18 | 78.66 | 3,021,918 | +0.41(+0.52%) |
Aug 24, 2017 | 79.74 | 79.91 | 78.13 | 78.25 | 3,698,407 | -1.40(-1.76%) |
Aug 23, 2017 | 79.82 | 80.22 | 79.63 | 79.65 | 1,943,974 | -0.50(-0.63%) |
Aug 22, 2017 | 79.59 | 80.20 | 79.44 | 80.15 | 1,934,305 | +0.90(+1.13%) |
Aug 21, 2017 | 79.46 | 79.46 | 78.88 | 79.26 | 2,534,970 | -0.17(-0.22%) |
Aug 18, 2017 | 79.59 | 79.78 | 79.11 | 79.43 | 3,036,214 | -0.35(-0.44%) |
Aug 17, 2017 | 80.68 | 80.78 | 79.64 | 79.78 | 2,327,741 | -0.90(-1.11%) |
Aug 16, 2017 | 80.91 | 81.42 | 80.61 | 80.68 | 2,412,572 | +0.00(+0.00%) |
Aug 15, 2017 | 81.03 | 81.04 | 80.44 | 80.68 | 1,706,305 | -0.03(-0.04%) |
Aug 14, 2017 | 81.02 | 81.06 | 80.66 | 80.71 | 1,364,729 | +0.40(+0.50%) |
Aug 11, 2017 | 80.43 | 80.73 | 80.27 | 80.31 | 1,300,160 | -0.18(-0.22%) |
Aug 10, 2017 | 80.53 | 80.94 | 80.47 | 80.49 | 1,706,928 | -0.46(-0.57%) |
Aug 09, 2017 | 80.44 | 80.95 | 80.32 | 80.95 | 1,811,735 | +0.42(+0.52%) |
Aug 08, 2017 | 80.33 | 80.63 | 80.21 | 80.53 | 1,882,487 | -0.03(-0.03%) |
Aug 07, 2017 | 80.54 | 80.86 | 80.43 | 80.56 | 1,950,417 | +0.02(+0.02%) |
Aug 04, 2017 | 80.43 | 80.77 | 80.33 | 80.54 | 1,738,842 | +0.25(+0.31%) |
Aug 03, 2017 | 80.27 | 80.35 | 79.57 | 80.29 | 2,402,731 | -0.20(-0.24%) |
Aug 02, 2017 | 79.62 | 80.62 | 79.10 | 80.49 | 3,969,331 | +2.70(+3.47%) |
Aug 01, 2017 | 77.93 | 78.15 | 77.64 | 77.79 | 3,299,320 | +0.00(+0.00%) |
Jul 31, 2017 | 77.43 | 78.00 | 77.42 | 77.79 | 1,437,548 | +0.43(+0.55%) |
Jul 28, 2017 | 76.76 | 77.42 | 76.52 | 77.36 | 1,472,200 | +0.70(+0.91%) |
Jul 27, 2017 | 76.39 | 76.80 | 76.12 | 76.66 | 2,398,429 | +0.24(+0.31%) |
Jul 26, 2017 | 77.10 | 77.18 | 76.28 | 76.42 | 1,642,346 | -0.69(-0.90%) |
Jul 25, 2017 | 77.16 | 77.47 | 76.85 | 77.11 | 1,472,137 | +0.38(+0.49%) |
Jul 24, 2017 | 76.15 | 76.85 | 76.09 | 76.73 | 1,430,261 | +0.52(+0.68%) |
Jul 21, 2017 | 76.08 | 76.35 | 75.72 | 76.21 | 2,219,909 | -0.05(-0.07%) |
Jul 20, 2017 | 76.09 | 76.56 | 75.62 | 76.26 | 1,543,723 | -0.03(-0.03%) |
Jul 19, 2017 | 76.12 | 76.29 | 75.84 | 76.29 | 1,414,096 | +0.32(+0.42%) |
Jul 18, 2017 | 75.21 | 76.13 | 75.21 | 75.97 | 2,563,336 | +0.33(+0.44%) |
Jul 17, 2017 | 75.85 | 75.93 | 75.48 | 75.64 | 1,684,876 | -0.48(-0.63%) |
Jul 14, 2017 | 75.45 | 76.36 | 75.15 | 76.12 | 1,258,357 | +0.38(+0.51%) |
Jul 13, 2017 | 75.27 | 76.01 | 75.17 | 75.73 | 1,487,967 | +0.34(+0.45%) |
Jul 12, 2017 | 75.23 | 75.56 | 75.14 | 75.39 | 1,137,452 | +0.22(+0.30%) |
Jul 11, 2017 | 75.84 | 75.97 | 75.00 | 75.17 | 2,292,062 | -0.78(-1.02%) |
Jul 10, 2017 | 75.93 | 76.23 | 75.93 | 75.95 | 1,690,559 | -0.29(-0.38%) |
Jul 07, 2017 | 75.91 | 76.32 | 75.68 | 76.24 | 1,307,048 | +0.40(+0.53%) |
Jul 06, 2017 | 76.02 | 76.32 | 75.67 | 75.84 | 1,696,970 | -0.08(-0.10%) |
Jul 05, 2017 | 75.91 | 76.03 | 75.45 | 75.91 | 1,217,678 | +0.15(+0.20%) |
Jul 03, 2017 | 75.95 | 76.81 | 75.76 | 75.76 | 1,178,728 | +0.16(+0.21%) |
Jun 30, 2017 | 75.60 | 75.90 | 75.32 | 75.60 | 1,764,190 | +0.27(+0.35%) |
Jun 29, 2017 | 76.27 | 76.27 | 75.06 | 75.33 | 1,928,153 | -0.38(-0.51%) |
Jun 28, 2017 | 75.80 | 76.04 | 75.54 | 75.72 | 1,608,847 | +0.35(+0.47%) |
Jun 27, 2017 | 75.69 | 75.81 | 75.25 | 75.37 | 2,143,174 | -0.21(-0.28%) |
Jun 26, 2017 | 75.50 | 75.89 | 75.37 | 75.58 | 2,083,770 | +0.29(+0.39%) |
Jun 23, 2017 | 75.84 | 75.93 | 75.21 | 75.29 | 4,644,257 | -0.20(-0.26%) |
Jun 22, 2017 | 76.09 | 76.27 | 75.40 | 75.49 | 2,048,938 | -0.79(-1.04%) |
Jun 21, 2017 | 76.43 | 76.53 | 76.10 | 76.28 | 1,926,127 | -0.02(-0.02%) |
Jun 20, 2017 | 76.43 | 76.64 | 76.23 | 76.30 | 1,349,567 | -0.13(-0.17%) |
Jun 19, 2017 | 76.96 | 77.09 | 76.14 | 76.43 | 3,818,852 | -0.35(-0.46%) |
Jun 16, 2017 | 77.25 | 77.56 | 76.55 | 76.78 | 3,140,126 | +0.03(+0.03%) |
Jun 15, 2017 | 75.82 | 76.84 | 75.65 | 76.75 | 2,531,770 | +0.83(+1.09%) |
Jun 14, 2017 | 75.16 | 75.98 | 75.08 | 75.92 | 1,758,211 | +0.73(+0.97%) |
Jun 13, 2017 | 75.17 | 75.38 | 75.04 | 75.20 | 3,002,927 | +0.04(+0.06%) |
Jun 12, 2017 | 74.68 | 75.31 | 74.65 | 75.15 | 2,893,703 | +0.47(+0.63%) |
Jun 09, 2017 | 74.08 | 74.73 | 73.98 | 74.68 | 1,332,483 | +0.69(+0.94%) |
Jun 08, 2017 | 74.10 | 73.38 | 73.99 | 1,953,630 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.59 | 73.62 | 73.14 | 73.40 | 1,664,192 | +0.04(+0.06%) |
Jun 06, 2017 | 73.77 | 73.96 | 73.32 | 73.36 | 1,455,275 | -0.68(-0.91%) |
Jun 05, 2017 | 74.08 | 74.32 | 73.92 | 74.03 | 1,139,290 | -0.05(-0.07%) |
Jun 02, 2017 | 74.19 | 74.19 | 73.87 | 74.08 | 1,352,604 | -0.23(-0.31%) |
Jun 01, 2017 | 73.53 | 74.32 | 73.42 | 74.32 | 2,009,726 | +0.83(+1.13%) |
May 31, 2017 | 73.32 | 73.54 | 73.14 | 73.49 | 3,074,148 | +0.29(+0.40%) |
May 30, 2017 | 73.30 | 73.55 | 73.19 | 73.20 | 1,332,694 | -0.43(-0.58%) |
May 26, 2017 | 73.23 | 73.73 | 73.16 | 73.62 | 1,273,047 | +0.19(+0.25%) |
May 25, 2017 | 73.15 | 73.53 | 73.04 | 73.44 | 1,985,089 | +0.40(+0.55%) |
May 24, 2017 | 72.81 | 73.10 | 72.69 | 73.04 | 1,117,981 | +0.35(+0.48%) |
May 23, 2017 | 72.08 | 72.77 | 71.96 | 72.69 | 1,514,522 | +0.52(+0.72%) |
May 22, 2017 | 71.99 | 72.24 | 71.71 | 72.17 | 2,450,230 | +0.56(+0.78%) |
May 19, 2017 | 72.16 | 72.18 | 71.55 | 71.61 | 3,155,585 | -0.50(-0.70%) |
May 18, 2017 | 71.78 | 72.60 | 71.15 | 72.11 | 2,554,121 | +0.31(+0.43%) |
May 17, 2017 | 71.78 | 72.10 | 70.74 | 71.80 | 2,649,289 | +0.03(+0.04%) |
May 16, 2017 | 71.91 | 72.16 | 71.67 | 71.78 | 1,832,435 | -0.17(-0.24%) |
May 15, 2017 | 71.55 | 72.05 | 71.55 | 71.95 | 1,449,880 | +0.34(+0.48%) |
May 12, 2017 | 71.33 | 72.01 | 71.09 | 71.61 | 2,175,103 | +0.19(+0.26%) |
May 11, 2017 | 71.47 | 71.70 | 70.81 | 71.42 | 3,471,453 | -0.32(-0.45%) |
May 10, 2017 | 71.67 | 72.03 | 71.55 | 71.74 | 2,010,132 | +0.10(+0.14%) |
May 09, 2017 | 72.26 | 72.33 | 71.57 | 71.64 | 2,112,800 | -0.51(-0.71%) |
May 08, 2017 | 72.74 | 72.76 | 72.03 | 72.15 | 2,301,692 | -0.58(-0.80%) |
May 05, 2017 | 72.97 | 73.09 | 72.55 | 72.73 | 1,935,644 | -0.10(-0.14%) |
May 04, 2017 | 72.44 | 73.22 | 72.44 | 72.83 | 3,510,217 | +0.54(+0.75%) |
May 03, 2017 | 71.04 | 72.35 | 71.04 | 72.29 | 4,726,559 | +2.64(+3.79%) |
May 02, 2017 | 69.32 | 69.69 | 69.32 | 69.65 | 2,293,043 | +0.28(+0.40%) |
May 01, 2017 | 69.36 | 69.67 | 69.10 | 69.37 | 1,576,648 | +0.18(+0.26%) |
Apr 28, 2017 | 69.66 | 69.74 | 69.16 | 69.19 | 1,243,766 | -0.59(-0.84%) |
Apr 27, 2017 | 69.65 | 69.99 | 69.44 | 69.78 | 1,366,721 | +0.15(+0.22%) |
Apr 26, 2017 | 69.07 | 70.23 | 68.90 | 69.62 | 3,384,556 | +0.49(+0.71%) |
Apr 25, 2017 | 68.73 | 69.27 | 68.73 | 69.13 | 1,994,051 | +0.27(+0.40%) |
Apr 24, 2017 | 68.82 | 68.92 | 68.41 | 68.86 | 2,253,381 | +1.00(+1.47%) |
Apr 21, 2017 | 68.17 | 68.25 | 67.70 | 67.86 | 2,089,955 | -0.36(-0.52%) |
Apr 20, 2017 | 67.75 | 68.44 | 67.32 | 68.22 | 2,532,825 | +0.34(+0.50%) |
Apr 19, 2017 | 68.34 | 68.59 | 67.74 | 67.88 | 2,682,618 | -0.48(-0.70%) |
Apr 18, 2017 | 68.76 | 69.04 | 68.19 | 68.35 | 2,921,606 | -1.01(-1.46%) |
Apr 17, 2017 | 68.77 | 69.48 | 68.61 | 69.37 | 1,934,652 | +0.78(+1.14%) |
Apr 13, 2017 | 68.86 | 69.16 | 68.58 | 68.58 | 1,458,464 | -0.33(-0.48%) |
Apr 12, 2017 | 68.58 | 69.04 | 68.18 | 68.92 | 2,424,763 | -0.17(-0.25%) |
Apr 11, 2017 | 69.06 | 69.19 | 68.68 | 69.09 | 1,834,194 | -0.16(-0.23%) |
Apr 10, 2017 | 68.95 | 69.51 | 68.94 | 69.25 | 1,482,408 | +0.21(+0.31%) |
Apr 07, 2017 | 69.25 | 69.36 | 68.90 | 69.04 | 1,443,630 | -0.28(-0.41%) |
Apr 06, 2017 | 69.32 | 69.45 | 68.98 | 69.32 | 1,896,535 | +0.02(+0.02%) |
Apr 05, 2017 | 69.63 | 69.94 | 69.18 | 69.30 | 1,850,656 | -0.18(-0.26%) |
Apr 04, 2017 | 69.34 | 69.62 | 69.28 | 69.48 | 1,964,797 | +0.26(+0.38%) |
Apr 03, 2017 | 69.40 | 69.58 | 69.01 | 69.21 | 2,103,214 | -0.14(-0.21%) |
Mar 31, 2017 | 69.32 | 69.61 | 69.11 | 69.36 | 1,818,904 | -0.13(-0.18%) |
Mar 30, 2017 | 69.20 | 69.65 | 69.08 | 69.49 | 1,362,088 | +0.21(+0.31%) |
Mar 29, 2017 | 69.74 | 69.86 | 69.19 | 69.27 | 1,197,534 | -0.43(-0.61%) |
Mar 28, 2017 | 68.78 | 69.88 | 68.71 | 69.70 | 1,432,222 | +0.68(+0.99%) |
Mar 27, 2017 | 68.41 | 69.21 | 68.15 | 69.02 | 1,677,961 | +0.09(+0.12%) |
Mar 24, 2017 | 69.17 | 69.38 | 68.63 | 68.93 | 1,608,314 | -0.23(-0.33%) |
Mar 23, 2017 | 69.37 | 69.72 | 69.08 | 69.16 | 1,739,654 | -0.10(-0.15%) |
Mar 22, 2017 | 69.44 | 69.64 | 69.22 | 69.27 | 1,961,830 | -0.26(-0.38%) |
Mar 21, 2017 | 70.18 | 70.39 | 69.44 | 69.53 | 2,560,524 | -0.58(-0.83%) |
Mar 20, 2017 | 70.52 | 70.69 | 70.05 | 70.11 | 1,556,736 | -0.41(-0.58%) |
Mar 17, 2017 | 70.56 | 70.72 | 70.30 | 70.52 | 2,721,407 | -0.03(-0.05%) |
Mar 16, 2017 | 70.27 | 70.64 | 70.18 | 70.55 | 2,095,551 | +0.23(+0.33%) |
Mar 15, 2017 | 69.83 | 70.43 | 69.83 | 70.32 | 1,666,986 | +0.37(+0.54%) |
Mar 14, 2017 | 69.84 | 70.05 | 69.65 | 69.95 | 1,688,513 | +0.07(+0.10%) |
Mar 13, 2017 | 69.68 | 69.90 | 69.55 | 69.88 | 1,476,510 | +0.04(+0.06%) |
Mar 10, 2017 | 69.64 | 69.88 | 69.43 | 69.84 | 1,833,595 | +0.41(+0.59%) |
Mar 09, 2017 | 69.21 | 69.48 | 69.00 | 69.43 | 2,007,645 | +0.37(+0.54%) |
Mar 08, 2017 | 69.68 | 69.77 | 68.89 | 69.05 | 1,951,940 | -0.28(-0.41%) |
Mar 07, 2017 | 69.21 | 69.54 | 69.06 | 69.33 | 1,905,511 | +0.10(+0.15%) |
Mar 06, 2017 | 69.36 | 69.58 | 69.06 | 69.23 | 1,946,860 | -0.44(-0.64%) |
Mar 03, 2017 | 69.65 | 69.79 | 69.28 | 69.67 | 2,739,263 | +0.09(+0.13%) |
Mar 02, 2017 | 70.55 | 70.69 | 69.57 | 69.58 | 3,087,901 | -0.80(-1.14%) |
Mar 01, 2017 | 70.24 | 70.50 | 69.88 | 70.38 | 3,197,288 | +0.45(+0.65%) |
Feb 28, 2017 | 69.19 | 70.04 | 68.94 | 69.93 | 2,996,155 | +0.70(+1.01%) |
Feb 27, 2017 | 68.89 | 69.38 | 68.81 | 69.23 | 2,471,066 | +0.37(+0.53%) |
Feb 24, 2017 | 68.24 | 68.86 | 68.00 | 68.86 | 2,318,498 | +0.62(+0.91%) |
Feb 23, 2017 | 68.12 | 68.54 | 68.04 | 68.24 | 3,765,725 | -0.03(-0.04%) |
Feb 22, 2017 | 67.89 | 68.44 | 67.83 | 68.27 | 2,878,285 | -0.03(-0.05%) |
Feb 21, 2017 | 68.25 | 68.46 | 68.04 | 68.30 | 2,876,155 | +0.15(+0.22%) |
Feb 17, 2017 | 68.15 | 68.15 | 68.15 | 0 | -0.31(-0.45%) | |
Feb 16, 2017 | 68.30 | 68.47 | 68.12 | 68.46 | 2,099,835 | +0.08(+0.11%) |
Feb 15, 2017 | 67.78 | 68.39 | 67.43 | 68.38 | 2,148,486 | +0.77(+1.14%) |
Feb 14, 2017 | 67.54 | 67.63 | 67.02 | 67.61 | 2,122,257 | +0.16(+0.24%) |
Feb 13, 2017 | 66.89 | 67.47 | 66.77 | 67.45 | 1,684,890 | +0.62(+0.93%) |
Feb 10, 2017 | 66.55 | 67.19 | 66.19 | 66.83 | 1,932,689 | +0.45(+0.68%) |
Feb 09, 2017 | 66.07 | 66.41 | 65.85 | 66.38 | 2,257,565 | +0.31(+0.46%) |
Feb 08, 2017 | 66.17 | 66.24 | 65.91 | 66.07 | 1,766,511 | -0.11(-0.17%) |
Feb 07, 2017 | 66.51 | 66.66 | 66.14 | 66.19 | 2,083,188 | +0.03(+0.05%) |
Feb 06, 2017 | 65.60 | 66.27 | 65.21 | 66.15 | 2,771,782 | +0.51(+0.77%) |
Feb 03, 2017 | 66.02 | 66.08 | 65.48 | 65.64 | 2,490,819 | +0.07(+0.10%) |
Feb 02, 2017 | 65.02 | 66.19 | 64.71 | 65.58 | 4,583,448 | +1.83(+2.87%) |
Feb 01, 2017 | 64.02 | 64.36 | 63.54 | 63.74 | 2,846,522 | +0.03(+0.04%) |
Jan 31, 2017 | 63.77 | 64.03 | 63.32 | 63.72 | 2,410,113 | -0.34(-0.53%) |
Jan 30, 2017 | 63.96 | 64.11 | 63.65 | 64.06 | 2,063,274 | +0.02(+0.03%) |
Jan 27, 2017 | 63.79 | 64.23 | 63.73 | 64.04 | 1,505,472 | -0.19(-0.29%) |
Jan 26, 2017 | 63.90 | 64.26 | 63.72 | 64.23 | 1,859,066 | +0.36(+0.56%) |
Jan 25, 2017 | 63.35 | 63.99 | 63.32 | 63.87 | 2,088,088 | +0.78(+1.24%) |
Jan 24, 2017 | 62.90 | 63.25 | 62.67 | 63.09 | 1,269,436 | +0.27(+0.43%) |
Jan 23, 2017 | 63.19 | 63.25 | 62.66 | 62.82 | 1,455,016 | -0.33(-0.52%) |
Jan 20, 2017 | 63.01 | 63.51 | 63.01 | 63.15 | 1,804,041 | +0.27(+0.43%) |
Jan 19, 2017 | 63.25 | 63.36 | 62.61 | 62.88 | 1,513,346 | -0.25(-0.40%) |
Jan 18, 2017 | 62.69 | 63.40 | 62.63 | 63.13 | 2,119,582 | +0.57(+0.91%) |
Jan 17, 2017 | 62.36 | 62.60 | 62.18 | 62.57 | 1,393,597 | -0.03(-0.05%) |
Jan 13, 2017 | 62.60 | 62.60 | 62.60 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.32 | 62.52 | 61.96 | 62.42 | 1,310,765 | -0.22(-0.35%) |
Jan 11, 2017 | 62.64 | 62.91 | 62.35 | 62.64 | 2,052,021 | +0.16(+0.26%) |
Jan 10, 2017 | 62.08 | 62.95 | 62.07 | 62.48 | 2,773,815 | +0.56(+0.90%) |
Jan 09, 2017 | 62.65 | 62.74 | 61.88 | 61.92 | 2,127,214 | -0.90(-1.43%) |
Jan 06, 2017 | 62.42 | 63.08 | 62.25 | 62.82 | 1,905,938 | +0.10(+0.16%) |
Jan 05, 2017 | 62.85 | 63.07 | 62.52 | 62.72 | 2,055,849 | -0.29(-0.46%) |
Jan 04, 2017 | 63.02 | 63.50 | 62.87 | 63.01 | 2,299,733 | +0.17(+0.27%) |