Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.78 | 86.76 | 84.78 | 85.48 | 2,212,261 | +0.65(+0.77%) |
Nov 29, 2017 | 88.26 | 88.71 | 84.48 | 84.83 | 3,236,542 | -2.73(-3.12%) |
Nov 28, 2017 | 87.85 | 88.43 | 87.16 | 87.56 | 1,856,575 | -0.04(-0.05%) |
Nov 27, 2017 | 88.28 | 88.73 | 87.35 | 87.60 | 3,974,549 | -1.20(-1.35%) |
Nov 24, 2017 | 88.52 | 88.96 | 88.16 | 88.80 | 812,180 | +0.20(+0.23%) |
Nov 22, 2017 | 87.77 | 88.84 | 87.34 | 88.60 | 3,975,199 | +1.40(+1.61%) |
Nov 21, 2017 | 84.43 | 87.57 | 84.43 | 87.20 | 8,296,651 | +3.18(+3.78%) |
Nov 20, 2017 | 82.43 | 84.41 | 80.86 | 84.02 | 18,166,820 | +8.19(+10.80%) |
Nov 17, 2017 | 76.50 | 76.64 | 75.69 | 75.83 | 783,206 | -0.47(-0.62%) |
Nov 16, 2017 | 77.49 | 77.79 | 76.12 | 76.30 | 459,805 | +0.51(+0.67%) |
Nov 15, 2017 | 76.36 | 76.88 | 75.22 | 75.79 | 666,189 | -1.42(-1.84%) |
Nov 14, 2017 | 77.34 | 77.60 | 76.34 | 77.21 | 615,823 | -0.15(-0.19%) |
Nov 13, 2017 | 76.79 | 77.44 | 76.38 | 77.36 | 540,103 | +0.01(+0.01%) |
Nov 10, 2017 | 76.50 | 77.46 | 75.23 | 77.35 | 718,618 | +1.19(+1.56%) |
Nov 09, 2017 | 76.57 | 76.71 | 75.46 | 76.16 | 889,932 | -0.67(-0.87%) |
Nov 08, 2017 | 76.25 | 76.91 | 75.24 | 76.83 | 944,159 | +0.59(+0.77%) |
Nov 07, 2017 | 76.40 | 77.50 | 75.41 | 76.24 | 1,087,188 | -0.19(-0.25%) |
Nov 06, 2017 | 76.75 | 74.12 | 76.43 | 4,803,795 | +8.16(+11.95%) | |
Nov 03, 2017 | 66.17 | 68.31 | 65.02 | 68.27 | 1,204,937 | +2.26(+3.42%) |
Nov 02, 2017 | 68.03 | 69.30 | 65.69 | 66.01 | 1,858,051 | -2.52(-3.68%) |
Nov 01, 2017 | 69.55 | 69.58 | 66.96 | 68.53 | 1,367,170 | -0.46(-0.67%) |
Oct 31, 2017 | 68.96 | 69.66 | 68.56 | 68.99 | 761,683 | +0.55(+0.80%) |
Oct 30, 2017 | 68.79 | 69.04 | 67.93 | 68.44 | 484,203 | -0.77(-1.11%) |
Oct 27, 2017 | 67.81 | 69.77 | 67.18 | 69.21 | 598,558 | +2.02(+3.01%) |
Oct 26, 2017 | 67.52 | 67.79 | 66.05 | 67.19 | 583,644 | -0.75(-1.10%) |
Oct 25, 2017 | 68.36 | 68.99 | 66.94 | 67.94 | 677,126 | -1.09(-1.58%) |
Oct 24, 2017 | 68.65 | 69.15 | 68.58 | 69.03 | 367,693 | +0.37(+0.54%) |
Oct 23, 2017 | 69.50 | 69.74 | 68.47 | 68.66 | 523,586 | -0.25(-0.36%) |
Oct 20, 2017 | 69.64 | 69.64 | 68.81 | 68.91 | 713,511 | -0.10(-0.14%) |
Oct 19, 2017 | 69.17 | 69.83 | 68.30 | 69.01 | 535,518 | -0.90(-1.29%) |
Oct 18, 2017 | 69.62 | 70.51 | 68.98 | 69.91 | 597,744 | +0.45(+0.65%) |
Oct 17, 2017 | 68.30 | 69.70 | 67.99 | 69.46 | 447,350 | +1.21(+1.77%) |
Oct 16, 2017 | 68.74 | 69.01 | 67.75 | 68.25 | 348,298 | -0.09(-0.13%) |
Oct 13, 2017 | 68.20 | 68.45 | 67.28 | 68.34 | 507,252 | +0.63(+0.93%) |
Oct 12, 2017 | 68.50 | 68.80 | 67.50 | 67.71 | 573,265 | -1.23(-1.78%) |
Oct 11, 2017 | 69.00 | 68.31 | 68.94 | 436,228 | +0.04(+0.06%) | |
Oct 10, 2017 | 69.65 | 69.65 | 68.59 | 68.90 | 493,184 | +0.04(+0.06%) |
Oct 09, 2017 | 69.22 | 69.72 | 68.83 | 68.86 | 346,542 | -0.41(-0.59%) |
Oct 06, 2017 | 68.56 | 69.88 | 68.56 | 69.27 | 465,305 | +0.15(+0.22%) |
Oct 05, 2017 | 68.20 | 69.13 | 67.38 | 69.12 | 676,360 | +1.01(+1.48%) |
Oct 04, 2017 | 68.64 | 68.71 | 67.23 | 68.11 | 420,519 | -0.51(-0.74%) |
Oct 03, 2017 | 69.17 | 69.79 | 68.48 | 68.62 | 755,035 | -0.46(-0.67%) |
Oct 02, 2017 | 67.03 | 69.62 | 67.00 | 69.08 | 1,275,285 | +3.14(+4.76%) |
Sep 29, 2017 | 64.94 | 66.29 | 64.58 | 65.94 | 559,914 | +1.01(+1.56%) |
Sep 28, 2017 | 64.53 | 65.34 | 64.10 | 64.93 | 840,844 | +0.13(+0.20%) |
Sep 27, 2017 | 64.70 | 65.45 | 64.01 | 64.80 | 784,839 | +0.79(+1.23%) |
Sep 26, 2017 | 64.78 | 64.78 | 63.49 | 64.01 | 826,462 | -0.15(-0.23%) |
Sep 25, 2017 | 65.77 | 65.87 | 63.96 | 64.16 | 1,197,231 | -2.34(-3.52%) |
Sep 22, 2017 | 66.27 | 67.19 | 65.78 | 66.50 | 596,201 | -0.32(-0.48%) |
Sep 21, 2017 | 67.92 | 67.92 | 66.65 | 66.82 | 1,003,564 | -1.11(-1.63%) |
Sep 20, 2017 | 69.66 | 69.66 | 66.73 | 67.93 | 1,264,382 | -1.86(-2.67%) |
Sep 19, 2017 | 69.07 | 70.08 | 68.72 | 69.79 | 1,143,515 | +0.76(+1.10%) |
Sep 18, 2017 | 66.92 | 69.65 | 66.80 | 69.03 | 1,562,821 | +2.48(+3.73%) |
Sep 15, 2017 | 64.34 | 66.84 | 64.04 | 66.55 | 1,735,583 | +2.53(+3.95%) |
Sep 14, 2017 | 63.50 | 64.25 | 62.68 | 64.02 | 838,660 | +0.63(+0.99%) |
Sep 13, 2017 | 62.42 | 63.40 | 61.45 | 63.39 | 746,090 | +0.67(+1.07%) |
Sep 12, 2017 | 63.39 | 62.15 | 62.72 | 606,511 | +0.38(+0.61%) | |
Sep 11, 2017 | 61.50 | 62.55 | 61.29 | 62.34 | 619,747 | +1.45(+2.38%) |
Sep 08, 2017 | 62.57 | 63.00 | 60.85 | 60.89 | 606,650 | -1.88(-3.00%) |
Sep 07, 2017 | 63.08 | 63.48 | 62.50 | 62.77 | 617,568 | -0.07(-0.11%) |
Sep 06, 2017 | 63.68 | 62.78 | 62.84 | 675,891 | -0.76(-1.19%) | |
Sep 05, 2017 | 63.39 | 64.39 | 62.51 | 63.60 | 1,044,123 | -0.18(-0.28%) |
Sep 01, 2017 | 63.58 | 64.18 | 63.02 | 63.78 | 703,260 | +0.47(+0.74%) |
Aug 31, 2017 | 62.15 | 63.58 | 61.67 | 63.31 | 758,975 | +1.16(+1.87%) |
Aug 30, 2017 | 60.69 | 62.37 | 60.39 | 62.15 | 521,092 | +1.56(+2.57%) |
Aug 29, 2017 | 60.35 | 60.78 | 59.88 | 60.59 | 539,915 | -0.42(-0.69%) |
Aug 28, 2017 | 60.71 | 61.24 | 60.63 | 61.01 | 450,046 | +0.42(+0.69%) |
Aug 25, 2017 | 61.45 | 61.98 | 60.29 | 60.59 | 386,937 | -0.53(-0.87%) |
Aug 24, 2017 | 61.61 | 62.31 | 61.02 | 61.12 | 691,753 | -0.34(-0.55%) |
Aug 23, 2017 | 60.31 | 61.73 | 60.31 | 61.46 | 693,819 | +0.48(+0.79%) |
Aug 22, 2017 | 60.58 | 61.24 | 60.25 | 60.98 | 488,932 | +0.84(+1.40%) |
Aug 21, 2017 | 61.16 | 61.29 | 59.87 | 60.14 | 636,101 | -0.99(-1.62%) |
Aug 18, 2017 | 61.63 | 61.81 | 60.85 | 61.13 | 695,434 | -0.26(-0.42%) |
Aug 17, 2017 | 61.42 | 62.27 | 61.18 | 61.39 | 1,565,404 | -0.68(-1.10%) |
Aug 16, 2017 | 61.58 | 63.10 | 61.20 | 62.07 | 1,203,097 | +0.65(+1.06%) |
Aug 15, 2017 | 59.48 | 61.46 | 58.49 | 61.42 | 1,116,299 | +1.96(+3.30%) |
Aug 14, 2017 | 59.20 | 59.80 | 58.75 | 59.46 | 611,209 | +0.96(+1.64%) |
Aug 11, 2017 | 56.96 | 58.63 | 56.96 | 58.50 | 819,825 | +1.03(+1.79%) |
Aug 10, 2017 | 58.86 | 59.19 | 57.37 | 57.47 | 967,139 | -2.10(-3.53%) |
Aug 09, 2017 | 60.25 | 60.53 | 59.33 | 59.57 | 642,893 | -1.44(-2.36%) |
Aug 08, 2017 | 60.98 | 61.75 | 60.51 | 61.01 | 807,184 | -0.07(-0.11%) |
Aug 07, 2017 | 59.30 | 61.11 | 59.25 | 61.08 | 1,109,658 | +1.77(+2.98%) |
Aug 04, 2017 | 63.27 | 58.04 | 59.31 | 2,162,609 | -3.51(-5.59%) | |
Aug 03, 2017 | 63.28 | 64.16 | 60.77 | 62.82 | 2,480,201 | +2.44(+4.04%) |
Aug 02, 2017 | 62.46 | 62.46 | 59.25 | 60.38 | 2,800,924 | -1.86(-2.99%) |
Aug 01, 2017 | 62.21 | 62.83 | 61.50 | 62.24 | 1,282,200 | +0.30(+0.48%) |
Jul 31, 2017 | 61.40 | 62.56 | 61.40 | 61.94 | 1,278,627 | +0.23(+0.37%) |
Jul 28, 2017 | 61.93 | 62.76 | 61.31 | 61.71 | 1,010,727 | -0.69(-1.11%) |
Jul 27, 2017 | 67.46 | 67.46 | 62.05 | 62.40 | 2,040,541 | -4.62(-6.89%) |
Jul 26, 2017 | 66.46 | 67.55 | 65.85 | 67.02 | 784,626 | +0.80(+1.21%) |
Jul 25, 2017 | 66.38 | 66.22 | 784,447 | +0.30(+0.46%) | ||
Jul 24, 2017 | 66.74 | 66.92 | 65.75 | 65.92 | 547,243 | -0.65(-0.98%) |
Jul 21, 2017 | 66.80 | 66.80 | 66.03 | 66.57 | 541,118 | -0.75(-1.11%) |
Jul 20, 2017 | 67.42 | 66.01 | 67.32 | 555,718 | +0.51(+0.76%) | |
Jul 19, 2017 | 65.52 | 67.55 | 65.08 | 66.81 | 966,015 | +1.71(+2.63%) |
Jul 18, 2017 | 64.99 | 65.73 | 64.26 | 65.10 | 768,227 | -0.08(-0.12%) |
Jul 17, 2017 | 66.13 | 66.13 | 64.99 | 65.18 | 596,735 | -0.81(-1.23%) |
Jul 14, 2017 | 66.47 | 66.98 | 65.58 | 65.99 | 598,889 | -0.14(-0.21%) |
Jul 13, 2017 | 66.89 | 67.37 | 66.03 | 66.13 | 754,313 | -0.74(-1.11%) |
Jul 12, 2017 | 66.07 | 67.59 | 66.06 | 66.87 | 1,044,463 | +1.60(+2.45%) |
Jul 11, 2017 | 64.16 | 65.58 | 63.84 | 65.27 | 938,637 | +1.11(+1.73%) |
Jul 10, 2017 | 65.04 | 65.04 | 63.39 | 64.16 | 1,160,290 | +1.62(+2.59%) |
Jul 07, 2017 | 61.31 | 62.78 | 61.31 | 62.54 | 742,892 | +1.47(+2.41%) |
Jul 06, 2017 | 61.45 | 62.10 | 60.58 | 61.07 | 1,051,411 | -1.14(-1.83%) |
Jul 05, 2017 | 60.82 | 63.08 | 60.82 | 62.21 | 1,074,202 | +1.48(+2.44%) |
Jul 03, 2017 | 62.60 | 62.60 | 60.53 | 60.73 | 562,499 | -1.40(-2.25%) |
Jun 30, 2017 | 62.60 | 63.64 | 61.53 | 62.13 | 1,351,000 | -0.23(-0.37%) |
Jun 29, 2017 | 63.24 | 63.57 | 60.10 | 62.36 | 1,366,572 | -1.09(-1.72%) |
Jun 28, 2017 | 63.91 | 63.92 | 62.06 | 63.45 | 1,949,877 | -0.28(-0.44%) |
Jun 27, 2017 | 66.23 | 66.46 | 63.52 | 63.73 | 1,018,150 | -2.78(-4.18%) |
Jun 26, 2017 | 67.57 | 67.98 | 65.27 | 66.51 | 1,071,638 | -0.24(-0.36%) |
Jun 23, 2017 | 68.26 | 66.75 | 7,343,221 | -0.04(-0.06%) | ||
Jun 22, 2017 | 66.99 | 67.17 | 65.35 | 66.79 | 778,493 | -0.09(-0.13%) |
Jun 21, 2017 | 65.87 | 66.95 | 65.74 | 66.88 | 726,796 | +1.15(+1.75%) |
Jun 20, 2017 | 67.78 | 68.15 | 65.65 | 65.73 | 785,282 | -2.21(-3.25%) |
Jun 19, 2017 | 66.87 | 68.00 | 66.52 | 67.94 | 1,097,920 | +1.87(+2.83%) |
Jun 16, 2017 | 66.31 | 67.53 | 65.63 | 66.07 | 874,507 | -0.55(-0.83%) |
Jun 15, 2017 | 66.07 | 67.12 | 65.02 | 66.62 | 881,114 | -0.74(-1.10%) |
Jun 14, 2017 | 68.13 | 68.67 | 66.23 | 67.36 | 760,842 | -0.63(-0.93%) |
Jun 13, 2017 | 69.26 | 70.10 | 67.09 | 67.99 | 880,896 | -0.60(-0.87%) |
Jun 12, 2017 | 68.98 | 68.98 | 64.77 | 68.59 | 1,392,987 | -1.38(-1.97%) |
Jun 09, 2017 | 74.16 | 74.53 | 68.52 | 69.97 | 1,287,181 | -3.32(-4.53%) |
Jun 08, 2017 | 72.75 | 73.34 | 72.02 | 73.29 | 508,877 | +0.80(+1.10%) |
Jun 07, 2017 | 72.88 | 73.50 | 71.92 | 72.49 | 688,135 | +0.18(+0.25%) |
Jun 06, 2017 | 70.66 | 73.30 | 70.25 | 72.31 | 824,688 | +1.27(+1.79%) |
Jun 05, 2017 | 71.81 | 72.15 | 70.13 | 71.04 | 804,303 | -0.86(-1.20%) |
Jun 02, 2017 | 72.90 | 73.04 | 71.70 | 71.90 | 697,124 | -0.65(-0.90%) |
Jun 01, 2017 | 73.40 | 73.48 | 70.98 | 72.55 | 1,184,588 | -0.42(-0.58%) |
May 31, 2017 | 74.69 | 74.69 | 72.43 | 72.97 | 535,091 | -1.10(-1.49%) |
May 30, 2017 | 74.50 | 74.99 | 73.78 | 74.07 | 360,464 | -0.14(-0.19%) |
May 26, 2017 | 74.60 | 74.60 | 72.91 | 74.21 | 455,316 | +0.23(+0.31%) |
May 25, 2017 | 74.52 | 75.50 | 73.92 | 73.98 | 642,684 | +0.02(+0.03%) |
May 24, 2017 | 74.23 | 74.23 | 73.03 | 73.96 | 545,670 | +0.37(+0.50%) |
May 23, 2017 | 73.06 | 74.01 | 71.98 | 73.59 | 722,835 | +1.01(+1.39%) |
May 22, 2017 | 72.51 | 72.68 | 71.65 | 72.58 | 409,957 | +1.19(+1.67%) |
May 19, 2017 | 71.94 | 72.95 | 71.27 | 71.39 | 698,465 | -0.14(-0.20%) |
May 18, 2017 | 69.93 | 71.88 | 68.90 | 71.53 | 806,049 | +1.38(+1.97%) |
May 17, 2017 | 74.98 | 74.98 | 70.09 | 70.15 | 1,128,906 | -5.33(-7.06%) |
May 16, 2017 | 72.87 | 76.26 | 72.40 | 75.48 | 1,416,020 | +3.00(+4.14%) |
May 15, 2017 | 71.91 | 73.19 | 71.69 | 72.48 | 1,172,562 | +0.95(+1.33%) |
May 12, 2017 | 73.01 | 73.43 | 71.31 | 71.53 | 618,200 | -1.50(-2.05%) |
May 11, 2017 | 72.34 | 74.22 | 72.34 | 73.03 | 848,093 | +0.54(+0.74%) |
May 10, 2017 | 71.39 | 72.72 | 70.90 | 72.49 | 1,800,278 | +1.94(+2.75%) |
May 09, 2017 | 69.71 | 70.72 | 69.50 | 70.55 | 607,420 | +0.97(+1.39%) |
May 08, 2017 | 70.51 | 71.00 | 69.36 | 69.58 | 816,690 | -0.88(-1.25%) |
May 05, 2017 | 70.95 | 70.99 | 69.82 | 70.46 | 477,964 | -0.27(-0.38%) |
May 04, 2017 | 69.93 | 71.15 | 69.75 | 70.73 | 741,456 | +0.98(+1.41%) |
May 03, 2017 | 68.90 | 69.77 | 67.96 | 69.75 | 877,899 | +0.70(+1.01%) |
May 02, 2017 | 69.01 | 69.62 | 67.99 | 69.05 | 764,636 | +0.07(+0.10%) |
May 01, 2017 | 68.90 | 69.33 | 67.42 | 68.98 | 1,118,079 | +0.13(+0.19%) |
Apr 28, 2017 | 73.83 | 73.99 | 68.55 | 68.85 | 1,484,141 | -4.59(-6.25%) |
Apr 27, 2017 | 72.90 | 74.00 | 67.79 | 73.44 | 2,502,982 | +2.51(+3.54%) |
Apr 26, 2017 | 71.48 | 72.05 | 70.39 | 70.93 | 1,160,390 | -0.31(-0.44%) |
Apr 25, 2017 | 71.56 | 72.11 | 71.00 | 71.24 | 887,700 | +0.23(+0.32%) |
Apr 24, 2017 | 70.49 | 71.28 | 69.78 | 71.01 | 623,406 | +1.78(+2.57%) |
Apr 21, 2017 | 69.54 | 69.91 | 68.84 | 69.23 | 538,743 | -0.38(-0.55%) |
Apr 20, 2017 | 68.68 | 69.75 | 68.13 | 69.61 | 687,509 | +1.49(+2.19%) |
Apr 19, 2017 | 69.01 | 69.92 | 67.99 | 68.12 | 770,737 | -0.50(-0.73%) |
Apr 18, 2017 | 68.03 | 68.70 | 67.23 | 68.62 | 398,186 | +0.15(+0.22%) |
Apr 17, 2017 | 67.54 | 68.54 | 67.29 | 68.47 | 664,245 | +1.21(+1.80%) |
Apr 13, 2017 | 67.55 | 69.55 | 67.14 | 67.26 | 810,441 | -0.58(-0.85%) |
Apr 12, 2017 | 69.46 | 69.72 | 67.52 | 67.84 | 526,262 | -1.87(-2.68%) |
Apr 11, 2017 | 69.80 | 69.80 | 68.44 | 69.71 | 375,887 | -0.52(-0.74%) |
Apr 10, 2017 | 70.24 | 71.14 | 69.96 | 70.23 | 411,789 | -0.15(-0.21%) |
Apr 07, 2017 | 69.56 | 70.98 | 69.45 | 70.38 | 398,796 | +0.81(+1.16%) |
Apr 06, 2017 | 68.86 | 69.92 | 68.01 | 69.57 | 671,713 | +0.69(+1.00%) |
Apr 05, 2017 | 70.51 | 70.83 | 68.55 | 68.88 | 1,079,161 | -1.50(-2.13%) |
Apr 04, 2017 | 70.65 | 72.02 | 70.14 | 70.38 | 595,112 | -0.53(-0.75%) |
Apr 03, 2017 | 71.85 | 71.99 | 70.10 | 70.91 | 683,012 | -0.75(-1.05%) |
Mar 31, 2017 | 71.68 | 72.20 | 70.78 | 71.66 | 609,848 | +0.19(+0.27%) |
Mar 30, 2017 | 71.22 | 72.20 | 70.98 | 71.47 | 661,394 | +0.11(+0.15%) |
Mar 29, 2017 | 71.64 | 71.76 | 70.28 | 71.36 | 765,044 | -0.54(-0.75%) |
Mar 28, 2017 | 71.54 | 72.47 | 71.14 | 71.90 | 481,130 | +0.14(+0.20%) |
Mar 27, 2017 | 70.14 | 72.14 | 69.50 | 71.76 | 528,604 | +0.56(+0.79%) |
Mar 24, 2017 | 71.82 | 72.59 | 70.80 | 71.20 | 683,190 | -0.06(-0.08%) |
Mar 23, 2017 | 71.34 | 73.01 | 71.06 | 71.26 | 768,237 | -0.24(-0.34%) |
Mar 22, 2017 | 69.48 | 71.55 | 69.13 | 71.50 | 737,842 | +1.96(+2.82%) |
Mar 21, 2017 | 72.15 | 72.19 | 69.51 | 69.54 | 730,229 | -2.38(-3.31%) |
Mar 20, 2017 | 72.25 | 72.60 | 71.87 | 71.92 | 488,634 | -0.08(-0.11%) |
Mar 17, 2017 | 71.91 | 72.73 | 71.59 | 72.00 | 1,018,652 | -0.16(-0.22%) |
Mar 16, 2017 | 72.05 | 72.59 | 71.58 | 72.16 | 406,108 | -0.18(-0.25%) |
Mar 15, 2017 | 71.89 | 72.54 | 71.06 | 72.34 | 656,309 | +0.46(+0.64%) |
Mar 14, 2017 | 71.16 | 72.48 | 70.91 | 71.88 | 714,708 | +0.38(+0.53%) |
Mar 13, 2017 | 71.13 | 71.65 | 70.61 | 71.50 | 601,717 | +0.25(+0.35%) |
Mar 10, 2017 | 71.24 | 72.00 | 70.57 | 71.25 | 1,237,029 | +0.76(+1.08%) |
Mar 09, 2017 | 70.07 | 70.99 | 68.89 | 70.49 | 1,450,802 | +0.47(+0.67%) |
Mar 08, 2017 | 68.00 | 71.15 | 67.86 | 70.02 | 2,608,328 | +2.29(+3.38%) |
Mar 07, 2017 | 67.04 | 68.00 | 66.63 | 67.73 | 763,528 | +0.54(+0.80%) |
Mar 06, 2017 | 66.56 | 67.44 | 65.67 | 67.19 | 661,317 | +0.15(+0.22%) |
Mar 03, 2017 | 66.93 | 67.35 | 66.44 | 67.04 | 523,908 | +0.26(+0.39%) |
Mar 02, 2017 | 67.48 | 68.00 | 66.70 | 66.78 | 603,114 | -0.58(-0.86%) |
Mar 01, 2017 | 66.09 | 67.49 | 66.02 | 67.36 | 1,092,607 | +1.85(+2.82%) |
Feb 28, 2017 | 66.69 | 66.83 | 65.41 | 65.51 | 762,240 | -1.18(-1.77%) |
Feb 27, 2017 | 64.92 | 66.94 | 64.73 | 66.69 | 952,381 | +1.57(+2.41%) |
Feb 24, 2017 | 64.85 | 65.34 | 63.54 | 65.12 | 1,000,734 | -0.96(-1.45%) |
Feb 23, 2017 | 67.40 | 67.40 | 65.57 | 66.08 | 679,255 | -0.95(-1.42%) |
Feb 22, 2017 | 67.59 | 67.74 | 66.74 | 67.03 | 613,309 | -0.15(-0.22%) |
Feb 21, 2017 | 67.20 | 67.89 | 66.73 | 67.18 | 599,258 | +0.13(+0.19%) |
Feb 17, 2017 | 67.05 | 67.05 | 67.05 | 0 | +0.52(+0.78%) | |
Feb 16, 2017 | 67.20 | 68.44 | 66.08 | 66.53 | 1,019,115 | +1.03(+1.57%) |
Feb 15, 2017 | 65.03 | 65.83 | 64.71 | 65.50 | 968,524 | +0.47(+0.72%) |
Feb 14, 2017 | 65.40 | 65.46 | 64.28 | 65.03 | 582,203 | -0.22(-0.34%) |
Feb 13, 2017 | 66.10 | 66.50 | 64.98 | 65.25 | 485,483 | -0.55(-0.84%) |
Feb 10, 2017 | 65.52 | 66.11 | 64.73 | 65.80 | 397,746 | +0.72(+1.11%) |
Feb 09, 2017 | 66.00 | 66.24 | 65.05 | 65.08 | 590,262 | -0.66(-1.00%) |
Feb 08, 2017 | 66.77 | 66.94 | 65.43 | 65.74 | 655,420 | -1.11(-1.66%) |
Feb 07, 2017 | 66.27 | 66.94 | 66.08 | 66.85 | 755,632 | +0.46(+0.69%) |
Feb 06, 2017 | 66.75 | 67.31 | 65.61 | 66.39 | 880,667 | -0.56(-0.84%) |
Feb 03, 2017 | 66.49 | 67.46 | 66.49 | 66.95 | 1,157,411 | +0.85(+1.29%) |
Feb 02, 2017 | 69.13 | 69.13 | 65.99 | 66.10 | 2,402,743 | -0.42(-0.63%) |
Feb 01, 2017 | 66.97 | 67.33 | 65.50 | 66.52 | 1,358,259 | +0.31(+0.47%) |
Jan 31, 2017 | 65.91 | 66.52 | 64.61 | 66.21 | 895,821 | +0.06(+0.09%) |
Jan 30, 2017 | 65.25 | 66.42 | 64.13 | 66.15 | 916,759 | +0.86(+1.32%) |
Jan 27, 2017 | 64.96 | 65.32 | 64.22 | 65.29 | 707,952 | +0.82(+1.27%) |
Jan 26, 2017 | 64.98 | 65.40 | 64.17 | 64.47 | 577,290 | -0.74(-1.13%) |
Jan 25, 2017 | 65.34 | 66.19 | 64.62 | 65.21 | 620,259 | +0.06(+0.09%) |
Jan 24, 2017 | 64.92 | 65.47 | 64.35 | 65.15 | 863,691 | +0.80(+1.24%) |
Jan 23, 2017 | 63.72 | 64.52 | 63.15 | 64.35 | 685,659 | +0.33(+0.52%) |
Jan 20, 2017 | 63.50 | 64.97 | 63.50 | 64.02 | 368,325 | +0.64(+1.01%) |
Jan 19, 2017 | 63.83 | 64.75 | 63.25 | 63.38 | 502,444 | -0.68(-1.06%) |
Jan 18, 2017 | 63.09 | 64.55 | 63.05 | 64.06 | 389,165 | +1.15(+1.83%) |
Jan 17, 2017 | 63.86 | 63.99 | 62.41 | 62.91 | 796,960 | -1.23(-1.92%) |
Jan 13, 2017 | 64.14 | 64.14 | 64.14 | 0 | +1.46(+2.33%) | |
Jan 12, 2017 | 62.32 | 63.13 | 61.20 | 62.68 | 895,370 | +0.16(+0.26%) |
Jan 11, 2017 | 61.47 | 62.66 | 61.20 | 62.52 | 575,804 | +0.79(+1.28%) |
Jan 10, 2017 | 61.36 | 62.12 | 61.08 | 61.73 | 380,797 | +0.46(+0.75%) |
Jan 09, 2017 | 61.16 | 61.89 | 60.79 | 61.27 | 688,157 | +0.33(+0.54%) |
Jan 06, 2017 | 60.98 | 61.61 | 60.52 | 60.94 | 512,780 | +0.01(+0.02%) |
Jan 05, 2017 | 62.48 | 63.12 | 60.76 | 60.93 | 612,727 | -1.47(-2.36%) |
Jan 04, 2017 | 63.26 | 63.37 | 61.67 | 62.40 | 954,484 | -0.71(-1.13%) |
Jan 03, 2017 | 63.04 | 64.68 | 62.35 | 63.11 | 642,216 | +0.67(+1.07%) |
Dec 30, 2016 | 62.44 | 62.44 | 62.44 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.81 | 63.97 | 62.11 | 62.98 | 701,068 | +0.03(+0.05%) |
Dec 28, 2016 | 64.63 | 64.78 | 62.65 | 62.95 | 484,090 | -1.32(-2.05%) |
Dec 27, 2016 | 63.28 | 64.72 | 63.18 | 64.27 | 343,483 | +1.00(+1.58%) |
Dec 23, 2016 | 63.27 | 63.27 | 63.27 | 0 | +0.34(+0.54%) | |
Dec 22, 2016 | 65.62 | 66.14 | 62.68 | 62.93 | 1,040,046 | -1.85(-2.86%) |
Dec 21, 2016 | 65.14 | 65.60 | 64.63 | 64.78 | 524,719 | -0.46(-0.71%) |
Dec 20, 2016 | 65.51 | 65.97 | 64.27 | 65.24 | 612,051 | -0.14(-0.21%) |
Dec 19, 2016 | 63.25 | 66.01 | 63.11 | 65.38 | 1,078,164 | +2.27(+3.60%) |
Dec 16, 2016 | 63.88 | 63.94 | 62.85 | 63.11 | 1,212,027 | -0.61(-0.96%) |
Dec 15, 2016 | 62.84 | 64.13 | 62.56 | 63.72 | 712,231 | +1.05(+1.68%) |
Dec 14, 2016 | 62.86 | 63.32 | 62.00 | 62.67 | 1,032,797 | -0.44(-0.70%) |
Dec 13, 2016 | 62.96 | 63.37 | 62.22 | 63.11 | 988,108 | +0.41(+0.65%) |
Dec 12, 2016 | 63.94 | 63.94 | 62.23 | 62.70 | 1,056,432 | -1.71(-2.65%) |
Dec 09, 2016 | 65.64 | 65.69 | 63.90 | 64.41 | 1,141,052 | -0.69(-1.06%) |
Dec 08, 2016 | 64.60 | 66.12 | 64.21 | 65.10 | 1,928,388 | +0.57(+0.88%) |
Dec 07, 2016 | 61.14 | 64.62 | 61.02 | 64.53 | 1,992,375 | +3.06(+4.98%) |
Dec 06, 2016 | 57.67 | 62.79 | 57.10 | 61.47 | 3,710,658 | +4.41(+7.73%) |
Dec 05, 2016 | 56.03 | 57.46 | 55.56 | 57.06 | 1,567,322 | +1.64(+2.96%) |
Dec 02, 2016 | 54.00 | 55.76 | 53.90 | 55.42 | 1,404,031 | +1.07(+1.97%) |