Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.47 | 81.11 | 80.39 | 80.81 | 4,511,292 | +0.53(+0.66%) |
Oct 30, 2017 | 80.81 | 81.18 | 80.17 | 80.29 | 5,890,231 | -0.69(-0.85%) |
Oct 27, 2017 | 79.68 | 81.02 | 79.49 | 80.97 | 6,893,765 | +1.12(+1.40%) |
Oct 26, 2017 | 80.09 | 80.51 | 79.60 | 79.85 | 6,687,071 | +0.27(+0.34%) |
Oct 25, 2017 | 78.90 | 80.31 | 78.20 | 79.58 | 8,388,057 | -0.51(-0.64%) |
Oct 24, 2017 | 79.98 | 80.24 | 79.28 | 80.09 | 9,703,892 | +0.19(+0.24%) |
Oct 23, 2017 | 79.73 | 80.34 | 79.26 | 79.90 | 8,779,882 | +0.86(+1.08%) |
Oct 20, 2017 | 78.11 | 79.23 | 78.07 | 79.05 | 6,348,427 | +1.44(+1.85%) |
Oct 19, 2017 | 77.21 | 77.77 | 76.88 | 77.61 | 5,014,527 | +0.02(+0.02%) |
Oct 18, 2017 | 78.28 | 78.31 | 77.40 | 77.59 | 4,253,980 | -0.70(-0.89%) |
Oct 17, 2017 | 78.21 | 78.32 | 77.69 | 78.29 | 3,911,454 | +0.03(+0.04%) |
Oct 16, 2017 | 78.24 | 78.41 | 77.79 | 78.26 | 3,747,066 | +0.53(+0.68%) |
Oct 13, 2017 | 77.31 | 77.84 | 77.07 | 77.73 | 3,220,714 | +0.81(+1.05%) |
Oct 12, 2017 | 77.14 | 77.49 | 76.90 | 76.92 | 4,259,965 | -0.21(-0.27%) |
Oct 11, 2017 | 76.40 | 77.17 | 76.17 | 77.13 | 3,807,270 | +0.41(+0.53%) |
Oct 10, 2017 | 76.38 | 76.74 | 75.96 | 76.72 | 3,384,108 | +0.66(+0.87%) |
Oct 09, 2017 | 76.08 | 76.29 | 75.83 | 76.06 | 2,106,954 | +0.19(+0.25%) |
Oct 06, 2017 | 75.36 | 76.02 | 75.36 | 75.87 | 2,811,602 | +0.17(+0.23%) |
Oct 05, 2017 | 75.20 | 75.82 | 74.84 | 75.69 | 3,903,419 | +0.54(+0.72%) |
Oct 04, 2017 | 74.66 | 75.21 | 74.40 | 75.15 | 4,736,117 | +0.46(+0.61%) |
Oct 03, 2017 | 74.45 | 74.94 | 74.33 | 74.70 | 2,859,448 | +0.24(+0.32%) |
Oct 02, 2017 | 74.65 | 74.94 | 74.17 | 74.45 | 3,950,116 | +0.01(+0.01%) |
Sep 29, 2017 | 74.55 | 74.65 | 73.99 | 74.45 | 3,953,679 | -0.01(-0.01%) |
Sep 28, 2017 | 73.45 | 74.46 | 73.37 | 74.45 | 6,421,122 | +0.70(+0.95%) |
Sep 27, 2017 | 74.04 | 72.96 | 73.76 | 4,583,882 | +0.92(+1.27%) | |
Sep 26, 2017 | 73.08 | 73.32 | 72.63 | 72.83 | 3,758,242 | +0.17(+0.23%) |
Sep 25, 2017 | 72.79 | 73.15 | 72.19 | 72.67 | 6,773,787 | -0.64(-0.87%) |
Sep 22, 2017 | 71.91 | 73.46 | 71.91 | 73.31 | 7,755,506 | +1.84(+2.58%) |
Sep 21, 2017 | 71.44 | 71.91 | 71.15 | 71.46 | 5,856,013 | +0.18(+0.26%) |
Sep 20, 2017 | 72.25 | 72.25 | 70.16 | 71.28 | 5,927,552 | -0.81(-1.13%) |
Sep 19, 2017 | 71.73 | 72.45 | 71.12 | 72.10 | 4,860,648 | +0.56(+0.78%) |
Sep 18, 2017 | 70.59 | 71.81 | 70.50 | 71.54 | 6,735,168 | +1.08(+1.53%) |
Sep 15, 2017 | 69.05 | 70.62 | 68.88 | 70.46 | 12,442,170 | +1.29(+1.86%) |
Sep 14, 2017 | 68.43 | 69.49 | 68.43 | 69.17 | 4,218,257 | +0.49(+0.71%) |
Sep 13, 2017 | 68.80 | 68.88 | 68.33 | 68.68 | 3,162,880 | -0.16(-0.23%) |
Sep 12, 2017 | 68.38 | 68.89 | 68.23 | 68.84 | 5,534,802 | +0.56(+0.81%) |
Sep 11, 2017 | 68.02 | 68.71 | 67.95 | 68.28 | 4,716,165 | +0.70(+1.03%) |
Sep 08, 2017 | 68.08 | 68.13 | 67.48 | 67.59 | 3,016,957 | -0.51(-0.76%) |
Sep 07, 2017 | 68.47 | 69.75 | 67.93 | 68.10 | 4,334,611 | -0.06(-0.09%) |
Sep 06, 2017 | 68.30 | 68.41 | 67.76 | 68.16 | 4,434,331 | +0.18(+0.27%) |
Sep 05, 2017 | 68.51 | 67.49 | 67.98 | 4,445,386 | -0.57(-0.84%) | |
Sep 01, 2017 | 68.72 | 69.03 | 68.42 | 68.55 | 3,209,487 | -0.23(-0.34%) |
Aug 31, 2017 | 68.47 | 68.89 | 68.21 | 68.78 | 5,311,665 | +0.42(+0.62%) |
Aug 30, 2017 | 67.44 | 68.44 | 67.35 | 68.36 | 5,445,109 | +1.06(+1.58%) |
Aug 29, 2017 | 66.51 | 67.48 | 66.46 | 67.30 | 4,490,796 | +0.22(+0.33%) |
Aug 28, 2017 | 67.64 | 67.82 | 66.92 | 67.07 | 3,718,788 | -0.18(-0.27%) |
Aug 25, 2017 | 67.75 | 68.02 | 67.22 | 67.25 | 3,163,978 | -0.22(-0.33%) |
Aug 24, 2017 | 67.40 | 67.68 | 67.12 | 67.48 | 4,227,720 | +0.30(+0.45%) |
Aug 23, 2017 | 66.64 | 67.37 | 66.50 | 67.18 | 4,947,966 | +0.12(+0.17%) |
Aug 22, 2017 | 66.72 | 67.38 | 66.49 | 67.06 | 5,248,886 | +0.71(+1.08%) |
Aug 21, 2017 | 66.56 | 66.64 | 66.11 | 66.35 | 4,030,468 | -0.07(-0.10%) |
Aug 18, 2017 | 66.51 | 67.01 | 66.39 | 66.42 | 4,366,885 | -0.15(-0.22%) |
Aug 17, 2017 | 68.06 | 68.23 | 66.51 | 66.56 | 4,998,779 | -1.92(-2.80%) |
Aug 16, 2017 | 68.45 | 68.65 | 68.06 | 68.48 | 3,963,805 | +0.42(+0.62%) |
Aug 15, 2017 | 68.16 | 68.36 | 67.84 | 68.06 | 4,515,653 | -0.08(-0.12%) |
Aug 14, 2017 | 67.67 | 68.28 | 67.44 | 68.14 | 4,561,848 | +0.96(+1.43%) |
Aug 11, 2017 | 66.92 | 67.55 | 66.80 | 67.18 | 4,125,399 | +0.44(+0.66%) |
Aug 10, 2017 | 67.93 | 68.10 | 66.67 | 66.74 | 5,381,329 | -1.59(-2.33%) |
Aug 09, 2017 | 68.08 | 68.36 | 67.59 | 68.33 | 5,146,306 | -0.14(-0.21%) |
Aug 08, 2017 | 68.09 | 69.50 | 68.01 | 68.47 | 8,610,377 | +0.23(+0.34%) |
Aug 07, 2017 | 67.64 | 68.27 | 67.64 | 68.24 | 3,404,850 | +0.61(+0.91%) |
Aug 04, 2017 | 67.79 | 68.07 | 67.48 | 67.63 | 2,800,183 | +0.06(+0.09%) |
Aug 03, 2017 | 67.52 | 67.88 | 67.24 | 67.57 | 3,309,414 | +0.04(+0.06%) |
Aug 02, 2017 | 68.11 | 68.11 | 66.97 | 67.53 | 3,828,836 | -0.33(-0.49%) |
Aug 01, 2017 | 67.77 | 67.97 | 67.29 | 67.86 | 4,052,874 | +0.27(+0.41%) |
Jul 31, 2017 | 67.13 | 67.82 | 67.09 | 67.59 | 7,169,877 | +0.56(+0.83%) |
Jul 28, 2017 | 66.79 | 67.30 | 66.48 | 67.03 | 6,295,014 | -0.22(-0.32%) |
Jul 27, 2017 | 68.20 | 68.54 | 66.53 | 67.25 | 8,612,588 | -0.88(-1.29%) |
Jul 26, 2017 | 68.51 | 69.54 | 67.66 | 68.13 | 8,444,715 | +0.94(+1.40%) |
Jul 25, 2017 | 66.90 | 67.63 | 66.52 | 67.18 | 7,786,013 | +0.39(+0.58%) |
Jul 24, 2017 | 67.57 | 67.58 | 66.53 | 66.80 | 5,270,868 | -0.64(-0.95%) |
Jul 21, 2017 | 67.24 | 67.69 | 66.86 | 67.44 | 5,569,639 | -0.82(-1.20%) |
Jul 20, 2017 | 67.85 | 68.36 | 67.61 | 68.26 | 4,561,010 | +0.44(+0.65%) |
Jul 19, 2017 | 68.09 | 68.27 | 67.57 | 67.82 | 3,796,051 | +0.00(+0.00%) |
Jul 18, 2017 | 67.28 | 67.86 | 66.99 | 67.82 | 3,359,914 | +0.41(+0.61%) |
Jul 17, 2017 | 67.54 | 67.69 | 67.26 | 67.41 | 3,601,242 | -0.28(-0.41%) |
Jul 14, 2017 | 66.82 | 67.78 | 66.74 | 67.69 | 4,427,406 | +1.21(+1.81%) |
Jul 13, 2017 | 66.38 | 66.85 | 66.26 | 66.48 | 4,085,886 | +0.02(+0.02%) |
Jul 12, 2017 | 65.59 | 66.48 | 65.59 | 66.47 | 4,714,503 | +1.22(+1.87%) |
Jul 11, 2017 | 65.03 | 65.33 | 64.62 | 65.25 | 3,306,238 | +0.21(+0.33%) |
Jul 10, 2017 | 64.74 | 65.29 | 64.32 | 65.03 | 4,375,109 | +0.25(+0.38%) |
Jul 07, 2017 | 63.82 | 64.93 | 63.82 | 64.78 | 6,472,565 | +1.34(+2.11%) |
Jul 06, 2017 | 62.89 | 64.13 | 62.89 | 63.45 | 6,114,158 | -0.04(-0.07%) |
Jul 05, 2017 | 63.26 | 63.98 | 62.93 | 63.49 | 8,093,263 | +0.41(+0.65%) |
Jul 03, 2017 | 63.93 | 64.09 | 63.07 | 63.07 | 4,232,953 | -0.43(-0.68%) |
Jun 30, 2017 | 64.13 | 64.13 | 63.24 | 63.50 | 5,689,027 | +0.02(+0.04%) |
Jun 29, 2017 | 63.97 | 64.33 | 62.67 | 63.48 | 8,049,501 | -0.96(-1.49%) |
Jun 28, 2017 | 64.06 | 64.56 | 63.52 | 64.44 | 7,707,252 | +0.92(+1.44%) |
Jun 27, 2017 | 64.39 | 64.61 | 63.51 | 63.52 | 7,022,653 | -1.12(-1.74%) |
Jun 26, 2017 | 66.07 | 66.11 | 64.58 | 64.64 | 5,951,934 | -1.05(-1.60%) |
Jun 23, 2017 | 66.05 | 65.69 | 4,909,426 | +0.44(+0.67%) | ||
Jun 22, 2017 | 66.00 | 66.08 | 65.17 | 65.25 | 4,031,111 | -0.51(-0.78%) |
Jun 21, 2017 | 65.79 | 65.97 | 65.40 | 65.77 | 5,231,729 | +0.08(+0.13%) |
Jun 20, 2017 | 67.00 | 67.05 | 65.66 | 65.68 | 4,641,325 | -1.53(-2.27%) |
Jun 19, 2017 | 66.34 | 67.23 | 66.27 | 67.21 | 4,323,691 | +1.42(+2.16%) |
Jun 16, 2017 | 65.91 | 66.23 | 65.23 | 65.79 | 7,567,523 | -0.31(-0.47%) |
Jun 15, 2017 | 65.50 | 66.37 | 65.39 | 66.10 | 3,708,909 | -0.07(-0.10%) |
Jun 14, 2017 | 67.08 | 67.27 | 65.58 | 66.17 | 4,778,108 | -0.69(-1.02%) |
Jun 13, 2017 | 67.20 | 67.52 | 66.53 | 66.85 | 5,239,158 | -0.05(-0.07%) |
Jun 12, 2017 | 65.89 | 67.13 | 65.76 | 66.90 | 8,172,609 | +0.12(+0.19%) |
Jun 09, 2017 | 69.53 | 69.88 | 65.99 | 66.78 | 8,256,728 | -2.84(-4.08%) |
Jun 08, 2017 | 68.68 | 69.64 | 68.20 | 69.62 | 5,342,696 | +1.20(+1.75%) |
Jun 07, 2017 | 68.35 | 68.87 | 67.98 | 68.42 | 4,558,990 | +0.55(+0.81%) |
Jun 06, 2017 | 67.40 | 68.41 | 67.28 | 67.87 | 3,972,712 | +0.28(+0.41%) |
Jun 05, 2017 | 67.41 | 68.00 | 67.41 | 67.59 | 3,137,433 | +0.21(+0.31%) |
Jun 02, 2017 | 67.66 | 67.66 | 66.75 | 67.38 | 5,725,083 | +0.12(+0.17%) |
Jun 01, 2017 | 68.19 | 68.40 | 67.04 | 67.27 | 5,233,528 | -0.83(-1.21%) |
May 31, 2017 | 67.85 | 68.71 | 67.84 | 68.09 | 7,879,016 | +0.43(+0.63%) |
May 30, 2017 | 66.86 | 67.85 | 66.86 | 67.66 | 3,946,996 | +0.70(+1.05%) |
May 26, 2017 | 67.01 | 66.30 | 66.96 | 3,406,805 | +0.27(+0.41%) | |
May 25, 2017 | 66.44 | 66.85 | 66.02 | 66.69 | 3,908,515 | +0.61(+0.92%) |
May 24, 2017 | 66.29 | 66.29 | 65.82 | 66.08 | 4,447,807 | +0.30(+0.45%) |
May 23, 2017 | 66.45 | 66.49 | 65.58 | 65.78 | 4,462,571 | -0.56(-0.85%) |
May 22, 2017 | 66.43 | 66.81 | 66.08 | 66.34 | 4,448,543 | +0.06(+0.09%) |
May 19, 2017 | 65.53 | 66.90 | 65.47 | 66.29 | 9,093,737 | +0.88(+1.35%) |
May 18, 2017 | 65.15 | 65.78 | 64.73 | 65.40 | 5,973,496 | +0.45(+0.70%) |
May 17, 2017 | 67.31 | 67.74 | 64.89 | 64.95 | 7,755,336 | -2.96(-4.36%) |
May 16, 2017 | 67.59 | 67.95 | 67.23 | 67.91 | 4,747,035 | +0.59(+0.88%) |
May 15, 2017 | 66.57 | 67.37 | 66.41 | 67.32 | 4,356,415 | +0.71(+1.07%) |
May 12, 2017 | 66.67 | 66.67 | 66.27 | 66.61 | 3,209,018 | +0.24(+0.36%) |
May 11, 2017 | 66.20 | 66.60 | 65.75 | 66.37 | 3,838,457 | -0.07(-0.11%) |
May 10, 2017 | 66.02 | 66.59 | 65.85 | 66.44 | 6,275,653 | +0.86(+1.31%) |
May 09, 2017 | 65.53 | 65.90 | 65.43 | 65.58 | 5,370,573 | -0.01(-0.01%) |
May 08, 2017 | 65.79 | 65.89 | 65.51 | 65.59 | 3,363,712 | -0.14(-0.21%) |
May 05, 2017 | 65.58 | 65.74 | 65.32 | 65.73 | 4,426,449 | +0.27(+0.42%) |
May 04, 2017 | 66.02 | 66.06 | 65.27 | 65.46 | 3,926,648 | -0.39(-0.59%) |
May 03, 2017 | 65.38 | 65.98 | 65.21 | 65.85 | 5,651,372 | +0.43(+0.66%) |
May 02, 2017 | 65.34 | 65.55 | 65.04 | 65.42 | 7,552,672 | -0.03(-0.05%) |
May 01, 2017 | 65.42 | 65.62 | 64.72 | 65.45 | 6,136,511 | +0.09(+0.14%) |
Apr 28, 2017 | 66.90 | 66.90 | 64.92 | 65.36 | 12,747,312 | -1.34(-2.00%) |
Apr 27, 2017 | 66.66 | 67.09 | 66.33 | 66.70 | 6,981,113 | +0.16(+0.24%) |
Apr 26, 2017 | 67.41 | 68.03 | 66.28 | 66.54 | 8,244,234 | -1.03(-1.52%) |
Apr 25, 2017 | 66.70 | 67.62 | 66.55 | 67.57 | 9,268,864 | +1.05(+1.58%) |
Apr 24, 2017 | 66.47 | 66.84 | 66.33 | 66.52 | 6,252,223 | +1.04(+1.59%) |
Apr 21, 2017 | 65.29 | 65.97 | 65.01 | 65.47 | 7,696,967 | -0.78(-1.18%) |
Apr 20, 2017 | 65.40 | 66.36 | 65.23 | 66.25 | 4,371,453 | +1.14(+1.75%) |
Apr 19, 2017 | 65.60 | 66.17 | 65.04 | 65.11 | 5,697,170 | -0.20(-0.30%) |
Apr 18, 2017 | 64.41 | 65.50 | 64.28 | 65.31 | 5,520,735 | +0.73(+1.13%) |
Apr 17, 2017 | 64.24 | 64.60 | 64.09 | 64.58 | 5,439,387 | +0.72(+1.13%) |
Apr 13, 2017 | 64.38 | 65.08 | 63.85 | 63.86 | 5,678,186 | -0.52(-0.82%) |
Apr 12, 2017 | 65.20 | 65.37 | 64.15 | 64.38 | 7,722,034 | -0.76(-1.17%) |
Apr 11, 2017 | 65.53 | 65.53 | 64.15 | 65.15 | 6,486,397 | -0.59(-0.90%) |
Apr 10, 2017 | 65.97 | 66.25 | 65.56 | 65.74 | 4,040,464 | -0.33(-0.50%) |
Apr 07, 2017 | 65.88 | 66.39 | 65.70 | 66.07 | 3,275,151 | +0.35(+0.54%) |
Apr 06, 2017 | 65.61 | 65.93 | 65.14 | 65.71 | 5,093,070 | +0.02(+0.02%) |
Apr 05, 2017 | 66.12 | 66.60 | 65.61 | 65.70 | 4,325,704 | -0.43(-0.65%) |
Apr 04, 2017 | 65.72 | 66.18 | 65.72 | 66.12 | 3,366,650 | +0.20(+0.30%) |
Apr 03, 2017 | 66.34 | 66.86 | 65.46 | 65.93 | 5,563,174 | -0.16(-0.25%) |
Mar 31, 2017 | 66.28 | 66.57 | 66.07 | 66.09 | 4,584,954 | -0.39(-0.59%) |
Mar 30, 2017 | 65.82 | 66.52 | 65.82 | 66.48 | 4,111,310 | +0.45(+0.68%) |
Mar 29, 2017 | 65.92 | 66.17 | 65.84 | 66.03 | 3,427,210 | -0.10(-0.15%) |
Mar 28, 2017 | 65.88 | 66.44 | 65.81 | 66.13 | 4,361,547 | +0.07(+0.10%) |
Mar 27, 2017 | 65.59 | 66.30 | 65.39 | 66.07 | 3,974,856 | -0.05(-0.07%) |
Mar 24, 2017 | 67.21 | 67.31 | 65.98 | 66.11 | 4,998,003 | -0.07(-0.10%) |
Mar 23, 2017 | 66.20 | 66.48 | 65.82 | 66.18 | 4,065,608 | -0.02(-0.02%) |
Mar 22, 2017 | 65.70 | 66.28 | 65.29 | 66.20 | 5,250,334 | +0.77(+1.18%) |
Mar 21, 2017 | 67.21 | 67.34 | 65.36 | 65.43 | 7,583,003 | -1.51(-2.26%) |
Mar 20, 2017 | 67.26 | 67.49 | 66.89 | 66.93 | 5,342,672 | -0.50(-0.74%) |
Mar 17, 2017 | 67.47 | 67.60 | 66.81 | 67.44 | 11,253,560 | +0.40(+0.60%) |
Mar 16, 2017 | 67.26 | 67.42 | 66.76 | 67.03 | 5,114,237 | -0.09(-0.13%) |
Mar 15, 2017 | 66.80 | 67.23 | 66.42 | 67.12 | 4,472,085 | +0.60(+0.90%) |
Mar 14, 2017 | 66.41 | 66.62 | 66.14 | 66.52 | 5,206,786 | +0.06(+0.09%) |
Mar 13, 2017 | 65.89 | 66.52 | 65.78 | 66.47 | 7,414,350 | +0.57(+0.86%) |
Mar 10, 2017 | 65.40 | 66.15 | 65.15 | 65.90 | 6,239,101 | +0.98(+1.52%) |
Mar 09, 2017 | 65.21 | 65.45 | 64.65 | 64.92 | 5,187,155 | -0.17(-0.26%) |
Mar 08, 2017 | 65.17 | 65.58 | 64.94 | 65.09 | 6,565,918 | +0.18(+0.28%) |
Mar 07, 2017 | 64.28 | 65.93 | 64.16 | 64.91 | 12,868,140 | +0.66(+1.03%) |
Mar 06, 2017 | 63.74 | 64.36 | 63.50 | 64.24 | 4,956,736 | +0.37(+0.58%) |
Mar 03, 2017 | 64.15 | 64.15 | 63.55 | 63.87 | 4,869,471 | -0.18(-0.28%) |
Mar 02, 2017 | 64.28 | 64.61 | 63.94 | 64.06 | 9,271,015 | -0.06(-0.09%) |
Mar 01, 2017 | 63.28 | 64.14 | 62.91 | 64.11 | 6,500,043 | +1.26(+2.00%) |
Feb 28, 2017 | 63.22 | 63.31 | 62.73 | 62.86 | 5,814,971 | -0.47(-0.74%) |
Feb 27, 2017 | 63.42 | 63.45 | 62.97 | 63.33 | 3,724,896 | -0.04(-0.06%) |
Feb 24, 2017 | 63.12 | 63.37 | 62.68 | 63.37 | 4,286,609 | +0.08(+0.13%) |
Feb 23, 2017 | 63.36 | 63.48 | 62.91 | 63.28 | 5,999,345 | -0.07(-0.12%) |
Feb 22, 2017 | 63.33 | 63.40 | 63.01 | 63.36 | 4,945,339 | +0.12(+0.19%) |
Feb 21, 2017 | 63.00 | 63.28 | 62.83 | 63.23 | 6,222,419 | +0.53(+0.84%) |
Feb 17, 2017 | 62.71 | 62.71 | 62.71 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.18 | 62.61 | 61.96 | 62.55 | 5,950,961 | +0.48(+0.77%) |
Feb 15, 2017 | 62.06 | 62.19 | 61.47 | 62.08 | 6,986,380 | +0.02(+0.04%) |
Feb 14, 2017 | 61.91 | 62.05 | 61.77 | 62.05 | 4,875,841 | +0.10(+0.16%) |
Feb 13, 2017 | 61.96 | 62.14 | 61.85 | 61.96 | 6,663,020 | +0.30(+0.48%) |
Feb 10, 2017 | 62.04 | 62.07 | 61.13 | 61.66 | 7,666,991 | -0.11(-0.19%) |
Feb 09, 2017 | 62.59 | 62.64 | 61.75 | 61.77 | 8,472,039 | -0.53(-0.86%) |
Feb 08, 2017 | 62.75 | 62.80 | 62.28 | 62.31 | 7,148,758 | -0.19(-0.30%) |
Feb 07, 2017 | 62.65 | 62.96 | 62.38 | 62.50 | 5,486,382 | -0.03(-0.05%) |
Feb 06, 2017 | 62.66 | 62.74 | 62.23 | 62.53 | 5,647,349 | -0.23(-0.37%) |
Feb 03, 2017 | 62.59 | 62.80 | 62.37 | 62.76 | 5,542,523 | +0.50(+0.80%) |
Feb 02, 2017 | 62.03 | 62.43 | 61.81 | 62.26 | 5,405,419 | -0.31(-0.50%) |
Feb 01, 2017 | 62.40 | 63.06 | 62.23 | 62.57 | 9,526,432 | +0.60(+0.97%) |
Jan 31, 2017 | 63.50 | 63.61 | 61.73 | 61.97 | 13,564,449 | -1.94(-3.03%) |
Jan 30, 2017 | 63.60 | 64.05 | 63.46 | 63.91 | 10,184,601 | -0.11(-0.17%) |
Jan 27, 2017 | 64.86 | 65.18 | 63.78 | 64.01 | 11,869,577 | -0.60(-0.93%) |
Jan 26, 2017 | 63.60 | 64.78 | 63.59 | 64.61 | 11,029,390 | +0.55(+0.87%) |
Jan 25, 2017 | 63.36 | 64.17 | 62.93 | 64.06 | 9,952,705 | +1.22(+1.95%) |
Jan 24, 2017 | 62.11 | 63.03 | 61.88 | 62.84 | 10,488,370 | +1.10(+1.78%) |
Jan 23, 2017 | 60.98 | 61.74 | 60.85 | 61.74 | 8,456,858 | +0.80(+1.31%) |
Jan 20, 2017 | 60.46 | 61.05 | 60.46 | 60.94 | 8,171,504 | +0.71(+1.18%) |
Jan 19, 2017 | 60.50 | 60.99 | 60.22 | 60.23 | 5,481,112 | -0.41(-0.67%) |
Jan 18, 2017 | 60.92 | 61.01 | 60.53 | 60.63 | 6,784,762 | -0.09(-0.15%) |
Jan 17, 2017 | 60.87 | 61.10 | 60.56 | 60.72 | 5,413,464 | -0.42(-0.68%) |
Jan 13, 2017 | 61.14 | 61.14 | 61.14 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 61.14 | 61.25 | 60.40 | 61.02 | 5,407,647 | -0.29(-0.47%) |
Jan 11, 2017 | 60.85 | 61.30 | 60.70 | 61.30 | 5,277,494 | +0.49(+0.80%) |
Jan 10, 2017 | 60.83 | 61.00 | 60.37 | 60.81 | 4,554,048 | +0.21(+0.35%) |
Jan 09, 2017 | 60.74 | 61.32 | 60.46 | 60.60 | 5,867,209 | +0.15(+0.26%) |
Jan 06, 2017 | 59.41 | 60.55 | 59.08 | 60.45 | 6,433,425 | +1.00(+1.69%) |
Jan 05, 2017 | 59.75 | 60.08 | 59.42 | 59.44 | 5,276,123 | -0.46(-0.78%) |
Jan 04, 2017 | 60.04 | 60.30 | 59.72 | 59.91 | 5,528,775 | -0.07(-0.12%) |
Jan 03, 2017 | 59.94 | 60.58 | 59.55 | 59.98 | 5,946,865 | +0.50(+0.84%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.96(-1.59%) | |
Dec 29, 2016 | 60.19 | 60.65 | 60.16 | 60.45 | 4,038,828 | +0.08(+0.14%) |
Dec 28, 2016 | 61.11 | 61.18 | 60.31 | 60.37 | 3,291,682 | -0.67(-1.10%) |
Dec 27, 2016 | 60.67 | 61.26 | 60.59 | 61.03 | 2,498,973 | +0.40(+0.66%) |
Dec 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.53 | 60.58 | 60.12 | 60.49 | 4,257,565 | +0.02(+0.04%) |
Dec 21, 2016 | 60.50 | 60.91 | 60.44 | 60.46 | 5,240,637 | +0.11(+0.18%) |
Dec 20, 2016 | 60.27 | 60.48 | 60.00 | 60.36 | 3,902,655 | +0.38(+0.64%) |
Dec 19, 2016 | 59.60 | 60.39 | 59.48 | 59.97 | 4,683,400 | +0.55(+0.93%) |
Dec 16, 2016 | 59.80 | 60.12 | 59.25 | 59.42 | 7,947,287 | -0.46(-0.76%) |
Dec 15, 2016 | 59.29 | 59.99 | 59.06 | 59.88 | 6,230,898 | +0.77(+1.31%) |
Dec 14, 2016 | 59.96 | 59.99 | 59.02 | 59.10 | 7,941,664 | -0.57(-0.96%) |
Dec 13, 2016 | 58.65 | 60.00 | 58.51 | 59.67 | 8,403,318 | +1.20(+2.05%) |
Dec 12, 2016 | 58.61 | 58.64 | 58.04 | 58.47 | 4,090,252 | -0.21(-0.36%) |
Dec 09, 2016 | 58.98 | 59.22 | 58.34 | 58.69 | 7,484,296 | -0.11(-0.19%) |
Dec 08, 2016 | 58.96 | 59.17 | 58.60 | 58.80 | 6,714,360 | -0.06(-0.10%) |
Dec 07, 2016 | 58.29 | 59.05 | 57.98 | 58.86 | 7,416,467 | +0.68(+1.16%) |
Dec 06, 2016 | 57.97 | 58.20 | 57.56 | 58.18 | 8,588,012 | +0.70(+1.22%) |
Dec 05, 2016 | 58.16 | 58.31 | 57.37 | 57.48 | 7,837,929 | -0.17(-0.30%) |
Dec 02, 2016 | 57.06 | 58.01 | 57.00 | 57.65 | 7,294,355 | +0.25(+0.44%) |
Dec 01, 2016 | 60.23 | 60.25 | 57.03 | 57.40 | 11,814,356 | -2.87(-4.76%) |
Nov 30, 2016 | 60.87 | 60.89 | 60.27 | 60.27 | 8,301,972 | -0.38(-0.63%) |
Nov 29, 2016 | 60.86 | 61.34 | 60.51 | 60.65 | 7,785,819 | -0.11(-0.17%) |
Nov 28, 2016 | 60.56 | 61.05 | 60.36 | 60.76 | 5,528,336 | +0.08(+0.13%) |
Nov 25, 2016 | 60.22 | 60.82 | 60.10 | 60.68 | 2,427,365 | +0.30(+0.50%) |
Nov 23, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.40 | 60.85 | 60.35 | 60.65 | 8,370,909 | +0.59(+0.98%) |
Nov 21, 2016 | 59.31 | 60.10 | 59.27 | 60.06 | 6,681,810 | +0.88(+1.49%) |
Nov 18, 2016 | 58.56 | 59.63 | 58.49 | 59.18 | 6,727,345 | +0.42(+0.72%) |
Nov 17, 2016 | 58.02 | 58.92 | 57.58 | 58.76 | 4,629,310 | +0.72(+1.24%) |
Nov 16, 2016 | 57.89 | 58.12 | 57.52 | 58.04 | 5,946,588 | +0.14(+0.24%) |
Nov 15, 2016 | 57.23 | 58.17 | 57.11 | 57.90 | 5,801,249 | +0.82(+1.44%) |
Nov 14, 2016 | 57.18 | 57.35 | 56.77 | 57.08 | 7,953,959 | +0.14(+0.24%) |
Nov 11, 2016 | 56.27 | 57.11 | 56.25 | 56.94 | 6,102,597 | +0.58(+1.03%) |
Nov 10, 2016 | 57.06 | 57.65 | 56.35 | 56.36 | 8,820,567 | -0.53(-0.93%) |
Nov 09, 2016 | 55.27 | 57.02 | 55.11 | 56.89 | 6,989,916 | -0.03(-0.06%) |
Nov 08, 2016 | 56.26 | 57.04 | 56.21 | 56.93 | 6,635,411 | +0.67(+1.19%) |
Nov 07, 2016 | 56.11 | 56.64 | 55.67 | 56.26 | 7,054,762 | +1.15(+2.09%) |
Nov 04, 2016 | 54.52 | 55.43 | 54.45 | 55.11 | 7,429,189 | -0.24(-0.44%) |
Nov 03, 2016 | 56.00 | 56.02 | 55.05 | 55.35 | 8,247,711 | -0.36(-0.64%) |
Nov 02, 2016 | 56.30 | 56.61 | 55.61 | 55.71 | 8,052,027 | -0.49(-0.86%) |