Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.89 | 77.49 | 76.17 | 76.58 | 1,191,234 | -0.11(-0.14%) |
Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 1,501,571 | -2.34(-2.96%) |
Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 1,120,908 | -0.71(-0.89%) |
Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 905,869 | -0.88(-1.09%) |
Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 238,694 | +1.01(+1.27%) |
Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 637,376 | -0.98(-1.22%) |
Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 1,177,069 | +1.45(+1.83%) |
Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 726,610 | +1.81(+2.34%) |
Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 927,080 | -0.58(-0.74%) |
Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 868,994 | +1.23(+1.60%) |
Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 1,128,573 | -1.73(-2.21%) |
Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 783,542 | -0.67(-0.85%) |
Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 1,006,487 | -0.49(-0.62%) |
Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 928,720 | +0.10(+0.13%) |
Nov 09, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 1,462,930 | -1.35(-1.67%) |
Nov 08, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 1,694,052 | +2.36(+3.01%) |
Nov 07, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 1,758,389 | -0.03(-0.04%) |
Nov 06, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 3,093,542 | +4.65(+6.30%) |
Nov 03, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 2,903,500 | -0.46(-0.62%) |
Nov 02, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 2,612,324 | -0.16(-0.21%) |
Nov 01, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 1,952,862 | -1.35(-1.78%) |
Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 1,417,374 | -0.44(-0.58%) |
Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 1,620,329 | +2.53(+3.43%) |
Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 1,237,364 | +2.16(+3.02%) |
Oct 26, 2017 | 72.13 | 72.52 | 71.44 | 71.56 | 595,058 | -0.22(-0.31%) |
Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 1,460,316 | +0.34(+0.48%) |
Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 1,220,402 | +1.64(+2.35%) |
Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 1,163,832 | -0.12(-0.17%) |
Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 779,568 | +0.24(+0.34%) |
Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 1,596,175 | -2.34(-3.25%) |
Oct 18, 2017 | 72.27 | 72.34 | 70.91 | 72.02 | 802,808 | -0.25(-0.35%) |
Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 1,020,884 | -0.26(-0.36%) |
Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 721,430 | +0.14(+0.19%) |
Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 663,596 | +0.03(+0.04%) |
Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 1,233,022 | -0.58(-0.80%) |
Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 839,472 | +1.10(+1.53%) |
Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 986,570 | -0.82(-1.13%) |
Oct 09, 2017 | 72.65 | 72.92 | 72.11 | 72.66 | 418,153 | -0.03(-0.04%) |
Oct 06, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 607,207 | +0.99(+1.38%) |
Oct 05, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 759,852 | -0.46(-0.64%) |
Oct 04, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 642,768 | +0.77(+1.08%) |
Oct 03, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 428,588 | +0.10(+0.14%) |
Oct 02, 2017 | 70.84 | 72.06 | 70.84 | 71.29 | 801,469 | +0.61(+0.86%) |
Sep 29, 2017 | 70.20 | 71.09 | 69.22 | 70.68 | 1,020,439 | +0.48(+0.68%) |
Sep 28, 2017 | 70.25 | 70.72 | 69.57 | 70.20 | 883,452 | -0.05(-0.07%) |
Sep 27, 2017 | 69.23 | 70.77 | 68.65 | 70.25 | 1,041,532 | +2.01(+2.95%) |
Sep 26, 2017 | 69.00 | 69.37 | 67.70 | 68.24 | 1,113,202 | -0.42(-0.61%) |
Sep 25, 2017 | 70.64 | 70.64 | 68.26 | 68.66 | 1,932,816 | -2.54(-3.57%) |
Sep 22, 2017 | 70.38 | 71.57 | 70.23 | 71.20 | 1,035,659 | +0.59(+0.84%) |
Sep 21, 2017 | 70.21 | 70.72 | 69.06 | 70.61 | 1,653,568 | +0.29(+0.41%) |
Sep 20, 2017 | 74.30 | 74.32 | 69.93 | 70.32 | 2,221,043 | -4.00(-5.38%) |
Sep 19, 2017 | 74.44 | 74.61 | 73.64 | 74.32 | 645,871 | -0.03(-0.04%) |
Sep 18, 2017 | 75.50 | 76.47 | 74.20 | 74.35 | 1,000,831 | -1.14(-1.51%) |
Sep 15, 2017 | 73.37 | 75.55 | 73.22 | 75.49 | 1,440,944 | +2.01(+2.74%) |
Sep 14, 2017 | 72.56 | 74.69 | 72.56 | 73.48 | 645,265 | +0.47(+0.64%) |
Sep 13, 2017 | 72.90 | 73.24 | 72.31 | 73.01 | 522,644 | +0.06(+0.08%) |
Sep 12, 2017 | 72.90 | 73.64 | 72.55 | 72.95 | 915,007 | +0.32(+0.44%) |
Sep 11, 2017 | 72.34 | 73.16 | 72.14 | 72.63 | 780,425 | +1.02(+1.42%) |
Sep 08, 2017 | 73.29 | 73.40 | 71.50 | 71.61 | 707,064 | -1.61(-2.20%) |
Sep 07, 2017 | 73.41 | 75.71 | 73.14 | 73.22 | 2,006,614 | -0.10(-0.14%) |
Sep 06, 2017 | 73.27 | 73.72 | 72.03 | 73.32 | 726,009 | -0.06(-0.08%) |
Sep 05, 2017 | 72.93 | 73.99 | 72.24 | 73.38 | 869,826 | +0.12(+0.16%) |
Sep 01, 2017 | 73.39 | 74.23 | 73.07 | 73.26 | 703,005 | +0.04(+0.05%) |
Aug 31, 2017 | 73.19 | 73.66 | 72.82 | 73.22 | 810,963 | +0.10(+0.14%) |
Aug 30, 2017 | 70.76 | 73.17 | 70.62 | 73.12 | 831,993 | +2.66(+3.78%) |
Aug 29, 2017 | 69.91 | 70.69 | 69.31 | 70.46 | 510,672 | -0.14(-0.20%) |
Aug 28, 2017 | 71.15 | 71.15 | 70.06 | 70.60 | 721,342 | -0.33(-0.47%) |
Aug 25, 2017 | 70.52 | 71.26 | 70.20 | 70.93 | 837,493 | +0.68(+0.97%) |
Aug 24, 2017 | 70.99 | 71.20 | 70.13 | 70.25 | 827,546 | -0.42(-0.59%) |
Aug 23, 2017 | 70.53 | 70.89 | 70.05 | 70.67 | 752,553 | -0.34(-0.48%) |
Aug 22, 2017 | 69.74 | 71.11 | 69.71 | 71.01 | 806,923 | +1.68(+2.42%) |
Aug 21, 2017 | 69.62 | 69.98 | 68.52 | 69.33 | 828,061 | -0.34(-0.49%) |
Aug 18, 2017 | 71.71 | 71.81 | 69.60 | 69.67 | 1,285,178 | -1.52(-2.14%) |
Aug 17, 2017 | 72.11 | 72.73 | 71.16 | 71.19 | 1,388,625 | -1.23(-1.70%) |
Aug 16, 2017 | 71.90 | 72.47 | 71.46 | 72.42 | 1,281,541 | +0.66(+0.92%) |
Aug 15, 2017 | 71.34 | 72.30 | 70.43 | 71.76 | 1,694,204 | +0.34(+0.48%) |
Aug 14, 2017 | 69.54 | 71.61 | 69.50 | 71.42 | 1,537,853 | +2.52(+3.66%) |
Aug 11, 2017 | 67.67 | 69.05 | 66.87 | 68.90 | 960,950 | +1.13(+1.67%) |
Aug 10, 2017 | 68.64 | 68.67 | 67.49 | 67.77 | 1,277,859 | -1.29(-1.87%) |
Aug 09, 2017 | 68.81 | 69.42 | 68.39 | 69.06 | 865,424 | -0.10(-0.14%) |
Aug 08, 2017 | 68.41 | 69.80 | 67.56 | 69.16 | 1,369,058 | +0.36(+0.52%) |
Aug 07, 2017 | 66.82 | 69.18 | 66.82 | 68.80 | 1,366,873 | +2.18(+3.27%) |
Aug 04, 2017 | 66.70 | 68.10 | 66.22 | 66.62 | 965,633 | -0.27(-0.40%) |
Aug 03, 2017 | 66.30 | 68.97 | 64.70 | 66.89 | 2,459,067 | +0.03(+0.04%) |
Aug 02, 2017 | 69.37 | 69.37 | 66.63 | 66.86 | 2,263,579 | -1.21(-1.78%) |
Aug 01, 2017 | 68.67 | 68.67 | 67.68 | 68.07 | 1,396,380 | -0.49(-0.71%) |
Jul 31, 2017 | 69.19 | 69.26 | 68.03 | 68.56 | 1,448,364 | -0.44(-0.64%) |
Jul 28, 2017 | 68.87 | 69.35 | 68.37 | 69.00 | 789,364 | -0.10(-0.14%) |
Jul 27, 2017 | 69.62 | 69.66 | 68.33 | 69.10 | 2,024,112 | -0.44(-0.63%) |
Jul 26, 2017 | 69.53 | 70.27 | 68.98 | 69.54 | 747,134 | +0.25(+0.35%) |
Jul 25, 2017 | 69.20 | 69.73 | 68.41 | 69.30 | 1,076,119 | +0.12(+0.18%) |
Jul 24, 2017 | 69.28 | 69.50 | 68.80 | 69.17 | 1,642,840 | -0.12(-0.17%) |
Jul 21, 2017 | 68.72 | 69.42 | 67.52 | 69.29 | 1,563,585 | +0.57(+0.83%) |
Jul 20, 2017 | 67.72 | 68.96 | 67.06 | 68.72 | 1,201,976 | +1.08(+1.60%) |
Jul 19, 2017 | 67.25 | 67.70 | 66.86 | 67.64 | 911,627 | +0.66(+0.99%) |
Jul 18, 2017 | 66.89 | 67.17 | 66.16 | 66.98 | 909,357 | -0.02(-0.03%) |
Jul 17, 2017 | 67.30 | 67.55 | 66.61 | 67.00 | 1,196,702 | -0.32(-0.48%) |
Jul 14, 2017 | 67.71 | 68.08 | 67.23 | 67.32 | 789,513 | -0.05(-0.07%) |
Jul 13, 2017 | 67.30 | 67.78 | 66.32 | 67.37 | 2,169,439 | -0.10(-0.15%) |
Jul 12, 2017 | 66.29 | 67.81 | 65.73 | 67.47 | 2,382,648 | +1.54(+2.34%) |
Jul 11, 2017 | 64.99 | 66.15 | 64.83 | 65.93 | 997,701 | +0.93(+1.43%) |
Jul 10, 2017 | 65.62 | 65.98 | 63.97 | 65.00 | 2,001,163 | -0.86(-1.31%) |
Jul 07, 2017 | 64.42 | 66.26 | 64.28 | 65.86 | 1,948,850 | +1.85(+2.89%) |
Jul 06, 2017 | 64.08 | 65.08 | 63.59 | 64.01 | 1,965,180 | -1.01(-1.55%) |
Jul 05, 2017 | 63.43 | 65.34 | 63.36 | 65.02 | 2,265,772 | +2.02(+3.21%) |
Jul 03, 2017 | 63.49 | 63.95 | 62.68 | 63.00 | 807,182 | -0.32(-0.51%) |
Jun 30, 2017 | 64.45 | 64.80 | 63.06 | 63.32 | 1,584,919 | -0.97(-1.51%) |
Jun 29, 2017 | 65.57 | 65.75 | 63.03 | 64.29 | 1,957,457 | -1.66(-2.52%) |
Jun 28, 2017 | 65.07 | 66.19 | 63.81 | 65.95 | 2,362,496 | +1.46(+2.26%) |
Jun 27, 2017 | 66.08 | 66.34 | 64.10 | 64.49 | 2,499,707 | -1.92(-2.89%) |
Jun 26, 2017 | 69.95 | 70.42 | 66.11 | 66.41 | 3,320,719 | -3.53(-5.05%) |
Jun 23, 2017 | 69.79 | 69.94 | 2,683,712 | -0.55(-0.78%) | ||
Jun 22, 2017 | 71.10 | 71.12 | 69.33 | 70.49 | 1,088,968 | -0.69(-0.97%) |
Jun 21, 2017 | 71.30 | 72.18 | 70.62 | 71.18 | 1,316,503 | +0.32(+0.45%) |
Jun 20, 2017 | 72.25 | 72.51 | 70.78 | 70.86 | 1,045,476 | -1.60(-2.21%) |
Jun 19, 2017 | 72.29 | 72.83 | 71.80 | 72.46 | 1,734,341 | +0.74(+1.03%) |
Jun 16, 2017 | 72.05 | 72.33 | 71.23 | 71.72 | 1,685,068 | +0.04(+0.06%) |
Jun 15, 2017 | 70.75 | 72.30 | 70.28 | 71.68 | 2,756,014 | -0.45(-0.62%) |
Jun 14, 2017 | 74.92 | 75.31 | 70.88 | 72.13 | 2,133,342 | -2.52(-3.38%) |
Jun 13, 2017 | 75.04 | 76.39 | 74.30 | 74.65 | 1,147,283 | +0.02(+0.03%) |
Jun 12, 2017 | 74.20 | 74.76 | 71.20 | 74.63 | 2,174,446 | -0.64(-0.85%) |
Jun 09, 2017 | 77.78 | 78.99 | 73.39 | 75.27 | 2,088,034 | -2.81(-3.60%) |
Jun 08, 2017 | 77.63 | 78.18 | 76.64 | 78.08 | 1,445,261 | +0.41(+0.53%) |
Jun 07, 2017 | 77.45 | 78.37 | 77.08 | 77.67 | 1,133,155 | +0.17(+0.22%) |
Jun 06, 2017 | 77.09 | 78.21 | 76.34 | 77.50 | 1,070,853 | +0.20(+0.26%) |
Jun 05, 2017 | 78.69 | 79.09 | 77.02 | 77.30 | 1,443,951 | -1.65(-2.09%) |
Jun 02, 2017 | 78.95 | 79.11 | 77.56 | 78.95 | 1,573,372 | -0.11(-0.14%) |
Jun 01, 2017 | 78.07 | 79.06 | 77.61 | 79.06 | 1,285,677 | +1.11(+1.42%) |
May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 1,409,209 | -0.70(-0.89%) |
May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 1,878,610 | +0.81(+1.04%) |
May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 1,349,495 | -0.99(-1.26%) |
May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 1,907,904 | +0.44(+0.56%) |
May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 1,745,529 | -0.16(-0.20%) |
May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 1,857,589 | +0.48(+0.61%) |
May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 2,953,567 | +2.56(+3.39%) |
May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 2,091,023 | -0.04(-0.05%) |
May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 3,399,143 | +3.01(+4.15%) |
May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 2,764,836 | -2.30(-3.07%) |
May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 3,182,722 | +3.30(+4.61%) |
May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 4,529,771 | +3.74(+5.52%) |
May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 1,742,956 | +0.78(+1.16%) |
May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 1,507,756 | +0.23(+0.34%) |
May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 1,102,522 | +0.63(+0.95%) |
May 09, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 1,797,719 | +0.51(+0.78%) |
May 08, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 1,592,618 | -1.25(-1.87%) |
May 05, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 1,637,266 | -0.12(-0.18%) |
May 04, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 4,479,427 | -1.03(-1.51%) |
May 03, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 2,255,234 | -0.29(-0.42%) |
May 02, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 1,294,265 | -0.27(-0.39%) |
May 01, 2017 | 68.26 | 68.95 | 67.72 | 68.61 | 1,147,779 | +0.58(+0.85%) |
Apr 28, 2017 | 70.34 | 70.35 | 67.61 | 68.03 | 2,849,980 | -3.09(-4.34%) |
Apr 27, 2017 | 71.30 | 71.65 | 70.77 | 71.12 | 1,395,264 | +0.15(+0.21%) |
Apr 26, 2017 | 71.30 | 71.55 | 70.26 | 70.97 | 1,056,794 | -0.34(-0.48%) |
Apr 25, 2017 | 71.46 | 71.77 | 71.18 | 71.31 | 1,351,206 | +0.37(+0.52%) |
Apr 24, 2017 | 71.32 | 71.65 | 70.84 | 70.94 | 815,964 | +0.78(+1.11%) |
Apr 21, 2017 | 70.89 | 70.90 | 70.14 | 70.16 | 1,248,629 | -0.87(-1.22%) |
Apr 20, 2017 | 70.61 | 71.34 | 70.00 | 71.03 | 867,765 | +1.04(+1.49%) |
Apr 19, 2017 | 70.10 | 71.19 | 69.85 | 69.99 | 947,421 | +0.45(+0.65%) |
Apr 18, 2017 | 68.83 | 69.62 | 68.58 | 69.54 | 1,003,984 | +0.47(+0.68%) |
Apr 17, 2017 | 68.52 | 69.22 | 68.52 | 69.07 | 939,824 | +0.59(+0.86%) |
Apr 13, 2017 | 68.38 | 69.55 | 68.11 | 68.48 | 2,031,292 | -0.28(-0.41%) |
Apr 12, 2017 | 70.23 | 70.44 | 68.62 | 68.76 | 1,373,634 | -1.44(-2.05%) |
Apr 11, 2017 | 69.76 | 70.23 | 68.37 | 70.20 | 2,243,640 | -0.44(-0.62%) |
Apr 10, 2017 | 71.22 | 72.42 | 70.62 | 70.64 | 1,885,570 | -0.69(-0.97%) |
Apr 07, 2017 | 69.36 | 71.91 | 69.31 | 71.33 | 2,905,867 | +2.04(+2.94%) |
Apr 06, 2017 | 68.53 | 69.41 | 68.24 | 69.29 | 1,260,293 | +0.69(+1.01%) |
Apr 05, 2017 | 68.42 | 69.87 | 68.42 | 68.60 | 1,760,634 | +0.28(+0.41%) |
Apr 04, 2017 | 67.58 | 68.56 | 67.12 | 68.32 | 1,155,809 | +0.27(+0.40%) |
Apr 03, 2017 | 68.56 | 68.92 | 67.06 | 68.05 | 1,484,946 | -0.51(-0.74%) |
Mar 31, 2017 | 69.16 | 69.16 | 68.54 | 68.56 | 1,060,668 | -0.52(-0.75%) |
Mar 30, 2017 | 68.01 | 69.71 | 67.84 | 69.08 | 1,596,103 | +1.23(+1.81%) |
Mar 29, 2017 | 68.12 | 68.36 | 67.40 | 67.85 | 1,078,890 | -0.40(-0.59%) |
Mar 28, 2017 | 68.11 | 68.84 | 67.70 | 68.25 | 949,506 | -0.12(-0.18%) |
Mar 27, 2017 | 66.96 | 68.42 | 66.17 | 68.37 | 1,069,754 | +0.73(+1.08%) |
Mar 24, 2017 | 67.33 | 68.13 | 67.23 | 67.64 | 899,818 | +0.81(+1.21%) |
Mar 23, 2017 | 66.45 | 67.40 | 66.19 | 66.83 | 945,761 | +0.30(+0.45%) |
Mar 22, 2017 | 65.45 | 66.89 | 64.79 | 66.53 | 1,377,725 | +1.00(+1.53%) |
Mar 21, 2017 | 67.80 | 67.85 | 65.34 | 65.53 | 1,983,413 | -2.05(-3.03%) |
Mar 20, 2017 | 67.20 | 67.99 | 66.50 | 67.58 | 1,040,302 | +0.16(+0.24%) |
Mar 17, 2017 | 68.34 | 68.34 | 67.34 | 67.42 | 2,264,461 | -0.80(-1.17%) |
Mar 16, 2017 | 68.71 | 69.04 | 67.11 | 68.22 | 2,005,883 | -0.73(-1.06%) |
Mar 15, 2017 | 68.34 | 69.12 | 67.49 | 68.95 | 1,615,969 | +1.10(+1.62%) |
Mar 14, 2017 | 67.45 | 68.18 | 66.80 | 67.85 | 1,298,474 | +0.17(+0.25%) |
Mar 13, 2017 | 67.13 | 67.79 | 67.11 | 67.68 | 872,663 | +0.57(+0.85%) |
Mar 10, 2017 | 66.85 | 67.63 | 66.61 | 67.11 | 1,012,456 | +0.46(+0.69%) |
Mar 09, 2017 | 66.29 | 67.12 | 65.50 | 66.65 | 821,036 | +0.25(+0.38%) |
Mar 08, 2017 | 66.60 | 67.37 | 65.99 | 66.40 | 1,239,835 | -0.49(-0.73%) |
Mar 07, 2017 | 66.23 | 67.37 | 65.96 | 66.89 | 1,674,027 | +0.47(+0.71%) |
Mar 06, 2017 | 65.88 | 66.59 | 65.56 | 66.42 | 1,712,830 | +0.21(+0.32%) |
Mar 03, 2017 | 66.19 | 66.82 | 65.77 | 66.21 | 921,548 | +0.10(+0.15%) |
Mar 02, 2017 | 68.01 | 68.05 | 66.06 | 66.11 | 1,202,465 | -1.74(-2.56%) |
Mar 01, 2017 | 66.50 | 68.00 | 66.23 | 67.85 | 1,352,952 | +1.75(+2.65%) |
Feb 28, 2017 | 67.61 | 67.70 | 65.93 | 66.10 | 1,317,479 | -1.52(-2.25%) |
Feb 27, 2017 | 66.28 | 67.66 | 65.60 | 67.62 | 1,292,764 | +1.43(+2.16%) |
Feb 24, 2017 | 66.37 | 66.56 | 64.18 | 66.19 | 1,574,820 | -1.01(-1.50%) |
Feb 23, 2017 | 68.02 | 68.30 | 66.39 | 67.20 | 1,315,105 | -0.35(-0.52%) |
Feb 22, 2017 | 67.56 | 68.66 | 67.22 | 67.55 | 1,151,872 | -0.02(-0.03%) |
Feb 21, 2017 | 67.03 | 67.95 | 66.85 | 67.57 | 2,758,323 | +0.45(+0.67%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.03(-0.04%) | |
Feb 16, 2017 | 67.26 | 67.68 | 66.37 | 67.15 | 837,657 | -0.02(-0.03%) |
Feb 15, 2017 | 66.42 | 67.41 | 66.14 | 67.17 | 785,405 | +0.73(+1.10%) |
Feb 14, 2017 | 66.49 | 66.74 | 65.81 | 66.44 | 996,880 | -0.09(-0.14%) |
Feb 13, 2017 | 66.47 | 67.20 | 66.10 | 66.53 | 1,085,608 | +0.26(+0.39%) |
Feb 10, 2017 | 66.32 | 66.42 | 65.59 | 66.27 | 1,003,296 | -0.01(-0.02%) |
Feb 09, 2017 | 66.13 | 66.40 | 65.57 | 66.28 | 1,305,111 | +0.08(+0.12%) |
Feb 08, 2017 | 64.93 | 66.25 | 64.55 | 66.20 | 1,745,352 | +1.45(+2.24%) |
Feb 07, 2017 | 64.36 | 65.05 | 64.19 | 64.75 | 1,271,554 | +0.39(+0.61%) |
Feb 06, 2017 | 63.49 | 64.36 | 63.31 | 64.36 | 2,005,719 | +0.40(+0.63%) |
Feb 03, 2017 | 63.46 | 64.63 | 63.36 | 63.96 | 1,559,375 | +0.61(+0.96%) |
Feb 02, 2017 | 61.34 | 65.68 | 61.12 | 63.35 | 5,475,684 | -1.20(-1.86%) |
Feb 01, 2017 | 65.15 | 65.97 | 63.34 | 64.55 | 4,121,079 | +0.34(+0.53%) |
Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 1,944,370 | -0.08(-0.12%) |
Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 3,150,234 | +0.64(+1.01%) |
Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 1,134,590 | +0.31(+0.49%) |
Jan 26, 2017 | 63.70 | 64.19 | 62.82 | 63.34 | 2,107,147 | -0.70(-1.09%) |
Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 1,842,280 | +1.54(+2.46%) |
Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 2,435,115 | +0.65(+1.05%) |
Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 2,224,372 | +0.83(+1.36%) |
Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 3,420,649 | +2.71(+4.65%) |
Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 2,197,280 | -0.86(-1.45%) |
Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 1,567,890 | +1.91(+3.34%) |
Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 2,067,049 | -1.31(-2.24%) |
Jan 13, 2017 | 58.57 | 58.57 | 58.57 | 0 | +1.73(+3.04%) | |
Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 1,622,163 | +0.04(+0.07%) |
Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 1,107,132 | +0.40(+0.71%) |
Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 1,972,550 | +2.03(+3.73%) |
Jan 09, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 1,252,941 | +0.51(+0.95%) |
Jan 06, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 943,023 | +0.50(+0.94%) |
Jan 05, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 1,343,366 | -1.15(-2.11%) |
Jan 04, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 1,503,774 | +1.61(+3.04%) |
Jan 03, 2017 | 53.18 | 53.95 | 52.12 | 52.90 | 1,841,164 | +0.17(+0.32%) |
Dec 30, 2016 | 52.73 | 52.73 | 52.73 | 0 | -0.88(-1.64%) | |
Dec 29, 2016 | 54.47 | 54.57 | 52.90 | 53.61 | 982,780 | -1.09(-1.99%) |
Dec 28, 2016 | 55.55 | 55.75 | 54.01 | 54.70 | 1,064,546 | -0.84(-1.51%) |
Dec 27, 2016 | 55.38 | 56.15 | 55.29 | 55.54 | 745,658 | +0.01(+0.02%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.43(+0.78%) | |
Dec 22, 2016 | 55.46 | 55.80 | 54.86 | 55.10 | 712,247 | +0.11(+0.20%) |
Dec 21, 2016 | 54.85 | 55.45 | 54.67 | 54.99 | 785,166 | +0.25(+0.46%) |
Dec 20, 2016 | 55.70 | 55.72 | 54.01 | 54.74 | 958,219 | -0.71(-1.28%) |
Dec 19, 2016 | 54.93 | 55.50 | 54.69 | 55.45 | 712,747 | +0.76(+1.39%) |
Dec 16, 2016 | 56.04 | 56.38 | 54.57 | 54.69 | 1,771,032 | -1.00(-1.80%) |
Dec 15, 2016 | 54.00 | 56.09 | 53.45 | 55.69 | 2,170,235 | +2.10(+3.92%) |
Dec 14, 2016 | 54.76 | 54.99 | 53.42 | 53.59 | 1,234,564 | -1.19(-2.17%) |
Dec 13, 2016 | 54.92 | 55.26 | 54.48 | 54.78 | 953,969 | -0.01(-0.02%) |
Dec 12, 2016 | 56.48 | 56.55 | 54.47 | 54.79 | 1,120,007 | -1.69(-2.99%) |
Dec 09, 2016 | 58.40 | 59.12 | 56.10 | 56.48 | 1,443,021 | -1.33(-2.30%) |
Dec 08, 2016 | 55.00 | 58.92 | 55.00 | 57.81 | 3,092,541 | +2.67(+4.84%) |
Dec 07, 2016 | 54.00 | 55.45 | 53.50 | 55.14 | 1,765,477 | +1.08(+2.00%) |
Dec 06, 2016 | 52.77 | 54.25 | 52.72 | 54.06 | 1,340,597 | +1.58(+3.01%) |
Dec 05, 2016 | 50.96 | 52.63 | 50.76 | 52.48 | 1,443,404 | +1.94(+3.84%) |
Dec 02, 2016 | 49.94 | 50.96 | 49.53 | 50.54 | 1,169,364 | +0.51(+1.02%) |