Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.72 | 81.81 | 81.14 | 81.56 | 2,394,828 | -0.16(-0.20%) |
Oct 30, 2017 | 82.28 | 82.28 | 81.31 | 81.72 | 1,600,354 | -0.71(-0.86%) |
Oct 27, 2017 | 81.48 | 82.51 | 81.12 | 82.43 | 2,368,807 | +1.34(+1.65%) |
Oct 26, 2017 | 81.22 | 81.42 | 80.67 | 81.10 | 1,597,260 | +0.07(+0.09%) |
Oct 25, 2017 | 81.53 | 81.61 | 80.52 | 81.02 | 3,515,277 | -0.50(-0.61%) |
Oct 24, 2017 | 81.07 | 81.52 | 80.70 | 81.52 | 2,765,331 | +0.35(+0.44%) |
Oct 23, 2017 | 80.91 | 81.46 | 80.75 | 81.16 | 2,342,714 | +0.52(+0.65%) |
Oct 20, 2017 | 80.11 | 80.90 | 80.11 | 80.64 | 2,289,488 | +0.64(+0.80%) |
Oct 19, 2017 | 79.15 | 80.00 | 79.07 | 80.00 | 2,297,338 | +0.55(+0.69%) |
Oct 18, 2017 | 78.86 | 79.53 | 78.86 | 79.45 | 4,526,986 | +0.68(+0.87%) |
Oct 17, 2017 | 78.45 | 78.94 | 78.36 | 78.77 | 2,706,304 | +0.31(+0.39%) |
Oct 16, 2017 | 77.68 | 78.62 | 77.67 | 78.47 | 4,802,111 | +1.04(+1.35%) |
Oct 13, 2017 | 77.37 | 77.80 | 77.35 | 77.42 | 2,173,147 | +0.31(+0.41%) |
Oct 12, 2017 | 76.43 | 77.41 | 76.32 | 77.11 | 2,238,179 | +0.77(+1.01%) |
Oct 11, 2017 | 76.06 | 76.49 | 75.57 | 76.34 | 1,839,071 | +0.16(+0.21%) |
Oct 10, 2017 | 76.35 | 76.66 | 75.79 | 76.18 | 1,919,863 | -0.04(-0.05%) |
Oct 09, 2017 | 76.04 | 76.48 | 76.03 | 76.22 | 994,748 | +0.22(+0.29%) |
Oct 06, 2017 | 75.90 | 76.14 | 75.54 | 76.00 | 1,834,560 | -0.04(-0.05%) |
Oct 05, 2017 | 75.85 | 76.24 | 75.47 | 76.04 | 2,053,699 | +0.68(+0.90%) |
Oct 04, 2017 | 75.36 | 75.64 | 74.77 | 75.36 | 2,367,058 | -0.01(-0.01%) |
Oct 03, 2017 | 75.35 | 75.82 | 75.09 | 75.36 | 2,094,807 | +0.31(+0.41%) |
Oct 02, 2017 | 74.44 | 75.63 | 74.41 | 75.06 | 2,101,750 | +0.65(+0.88%) |
Sep 29, 2017 | 74.33 | 75.06 | 74.31 | 74.40 | 2,155,883 | -0.01(-0.01%) |
Sep 28, 2017 | 74.45 | 74.55 | 73.72 | 74.41 | 1,749,940 | -0.01(-0.01%) |
Sep 27, 2017 | 74.69 | 75.11 | 74.04 | 74.42 | 3,490,381 | +0.94(+1.28%) |
Sep 26, 2017 | 73.59 | 74.08 | 73.38 | 73.48 | 3,465,860 | +0.21(+0.29%) |
Sep 25, 2017 | 74.42 | 74.71 | 72.99 | 73.27 | 2,776,839 | -1.11(-1.49%) |
Sep 22, 2017 | 74.21 | 74.60 | 73.93 | 74.38 | 1,499,154 | +0.05(+0.07%) |
Sep 21, 2017 | 74.95 | 74.95 | 73.65 | 74.32 | 1,446,678 | -0.72(-0.96%) |
Sep 20, 2017 | 74.77 | 76.32 | 74.32 | 75.04 | 1,629,279 | +0.31(+0.41%) |
Sep 19, 2017 | 75.07 | 75.30 | 74.46 | 74.74 | 2,399,132 | -0.20(-0.27%) |
Sep 18, 2017 | 75.36 | 75.48 | 74.69 | 74.94 | 1,339,456 | -0.18(-0.24%) |
Sep 15, 2017 | 75.43 | 75.43 | 74.96 | 75.13 | 1,846,043 | -0.34(-0.45%) |
Sep 14, 2017 | 75.60 | 76.05 | 74.92 | 75.47 | 2,722,652 | +0.22(+0.29%) |
Sep 13, 2017 | 74.48 | 75.44 | 74.27 | 75.25 | 2,582,421 | +0.57(+0.76%) |
Sep 12, 2017 | 73.59 | 74.73 | 73.16 | 74.68 | 2,718,038 | +1.28(+1.75%) |
Sep 11, 2017 | 72.64 | 73.52 | 72.64 | 73.40 | 2,055,576 | +1.10(+1.53%) |
Sep 08, 2017 | 72.58 | 73.37 | 72.23 | 72.30 | 2,322,336 | -0.27(-0.38%) |
Sep 07, 2017 | 73.22 | 73.48 | 72.48 | 72.57 | 2,784,228 | -0.54(-0.74%) |
Sep 06, 2017 | 73.18 | 73.67 | 72.92 | 73.11 | 2,417,432 | +0.14(+0.20%) |
Sep 05, 2017 | 72.74 | 73.23 | 72.15 | 72.97 | 2,987,246 | -0.27(-0.37%) |
Sep 01, 2017 | 73.75 | 73.76 | 73.08 | 73.24 | 2,063,732 | -0.42(-0.57%) |
Aug 31, 2017 | 72.91 | 73.82 | 72.86 | 73.66 | 3,318,985 | +0.78(+1.07%) |
Aug 30, 2017 | 71.55 | 73.08 | 71.46 | 72.88 | 2,961,544 | +1.38(+1.93%) |
Aug 29, 2017 | 70.68 | 71.88 | 70.42 | 71.50 | 3,089,997 | +0.17(+0.24%) |
Aug 28, 2017 | 69.67 | 71.95 | 69.52 | 71.33 | 5,208,963 | +1.32(+1.89%) |
Aug 25, 2017 | 70.53 | 71.42 | 70.00 | 70.01 | 5,104,926 | +1.30(+1.89%) |
Aug 24, 2017 | 68.78 | 69.36 | 68.65 | 68.71 | 2,806,777 | +0.30(+0.44%) |
Aug 23, 2017 | 67.80 | 68.82 | 67.58 | 68.41 | 2,663,314 | +0.31(+0.46%) |
Aug 22, 2017 | 67.34 | 68.25 | 67.04 | 68.09 | 3,599,386 | +1.99(+3.01%) |
Aug 21, 2017 | 65.61 | 66.17 | 65.10 | 66.10 | 1,426,080 | +0.50(+0.77%) |
Aug 18, 2017 | 65.21 | 65.82 | 64.98 | 65.60 | 1,131,450 | +0.34(+0.52%) |
Aug 17, 2017 | 65.76 | 66.30 | 65.25 | 65.26 | 1,440,636 | -0.61(-0.92%) |
Aug 16, 2017 | 65.21 | 66.42 | 64.93 | 65.87 | 1,952,407 | +0.93(+1.44%) |
Aug 15, 2017 | 66.78 | 66.78 | 64.88 | 64.93 | 3,699,818 | -1.86(-2.79%) |
Aug 14, 2017 | 65.23 | 66.92 | 64.81 | 66.79 | 6,939,364 | +4.14(+6.60%) |
Aug 11, 2017 | 62.57 | 62.87 | 62.26 | 62.66 | 1,517,538 | -0.03(-0.05%) |
Aug 10, 2017 | 63.15 | 63.37 | 62.48 | 62.69 | 1,881,022 | -0.63(-1.00%) |
Aug 09, 2017 | 63.07 | 63.43 | 62.96 | 63.32 | 1,381,360 | -0.32(-0.50%) |
Aug 08, 2017 | 63.56 | 63.74 | 63.18 | 63.64 | 1,275,894 | -0.01(-0.02%) |
Aug 07, 2017 | 63.40 | 63.85 | 63.20 | 63.66 | 948,385 | +0.22(+0.35%) |
Aug 04, 2017 | 62.98 | 63.52 | 62.98 | 63.43 | 1,190,280 | +0.45(+0.71%) |
Aug 03, 2017 | 62.66 | 63.02 | 62.36 | 62.98 | 1,630,743 | +0.22(+0.35%) |
Aug 02, 2017 | 63.17 | 63.17 | 62.49 | 62.77 | 2,348,353 | -0.40(-0.64%) |
Aug 01, 2017 | 63.10 | 63.17 | 62.66 | 63.17 | 2,970,622 | -0.01(-0.01%) |
Jul 31, 2017 | 63.03 | 63.52 | 62.90 | 63.17 | 2,341,408 | +0.28(+0.44%) |
Jul 28, 2017 | 62.34 | 62.97 | 62.19 | 62.89 | 1,653,220 | +0.20(+0.33%) |
Jul 27, 2017 | 63.15 | 63.16 | 61.85 | 62.69 | 2,316,732 | -0.25(-0.39%) |
Jul 26, 2017 | 63.05 | 63.05 | 62.61 | 62.94 | 1,167,033 | -0.01(-0.02%) |
Jul 25, 2017 | 62.87 | 63.27 | 62.55 | 62.95 | 1,080,537 | +0.06(+0.10%) |
Jul 24, 2017 | 62.79 | 63.00 | 62.58 | 62.89 | 1,186,969 | +0.01(+0.02%) |
Jul 21, 2017 | 62.89 | 63.01 | 62.57 | 62.87 | 1,514,066 | -0.18(-0.29%) |
Jul 20, 2017 | 63.19 | 62.68 | 63.06 | 2,285,643 | +0.19(+0.30%) | |
Jul 19, 2017 | 62.25 | 62.87 | 61.90 | 62.87 | 2,080,849 | +0.85(+1.37%) |
Jul 18, 2017 | 62.08 | 62.08 | 61.46 | 62.02 | 2,347,076 | -0.03(-0.04%) |
Jul 17, 2017 | 60.31 | 62.10 | 60.04 | 62.04 | 3,417,443 | +1.83(+3.03%) |
Jul 14, 2017 | 60.61 | 60.65 | 59.96 | 60.22 | 883,312 | -0.09(-0.15%) |
Jul 13, 2017 | 60.65 | 60.78 | 59.96 | 60.31 | 1,443,259 | -0.19(-0.32%) |
Jul 12, 2017 | 60.60 | 60.78 | 60.27 | 60.50 | 1,539,328 | +0.15(+0.25%) |
Jul 11, 2017 | 60.11 | 60.65 | 59.79 | 60.35 | 1,926,712 | +0.15(+0.25%) |
Jul 10, 2017 | 60.05 | 60.27 | 59.65 | 60.20 | 1,720,374 | +0.10(+0.17%) |
Jul 07, 2017 | 59.92 | 60.45 | 59.77 | 60.09 | 1,572,510 | +0.46(+0.78%) |
Jul 06, 2017 | 59.04 | 59.73 | 58.74 | 59.63 | 2,265,004 | +0.18(+0.30%) |
Jul 05, 2017 | 58.55 | 59.62 | 58.40 | 59.45 | 2,080,330 | +0.93(+1.58%) |
Jul 03, 2017 | 59.88 | 59.91 | 58.49 | 58.53 | 1,346,855 | -1.05(-1.76%) |
Jun 30, 2017 | 59.37 | 59.79 | 59.22 | 59.58 | 1,678,486 | +0.26(+0.44%) |
Jun 29, 2017 | 60.69 | 60.85 | 58.57 | 59.32 | 3,091,300 | -1.72(-2.82%) |
Jun 28, 2017 | 61.10 | 61.47 | 60.64 | 61.04 | 1,655,674 | +0.22(+0.37%) |
Jun 27, 2017 | 61.61 | 61.90 | 60.77 | 60.82 | 2,304,651 | -0.96(-1.56%) |
Jun 26, 2017 | 62.10 | 62.47 | 61.72 | 61.78 | 1,675,416 | -0.18(-0.29%) |
Jun 23, 2017 | 61.67 | 62.25 | 61.46 | 61.95 | 4,421,787 | +0.33(+0.53%) |
Jun 22, 2017 | 61.38 | 61.88 | 61.05 | 61.63 | 1,525,082 | +0.29(+0.48%) |
Jun 21, 2017 | 61.25 | 61.40 | 60.91 | 61.33 | 3,521,347 | +1.22(+2.03%) |
Jun 20, 2017 | 60.60 | 60.63 | 60.08 | 60.11 | 1,910,984 | -0.38(-0.63%) |
Jun 19, 2017 | 60.61 | 60.67 | 60.14 | 60.50 | 1,455,909 | +0.46(+0.77%) |
Jun 16, 2017 | 59.77 | 60.17 | 59.62 | 60.03 | 3,475,713 | +0.25(+0.42%) |
Jun 15, 2017 | 59.28 | 59.80 | 58.77 | 59.78 | 2,974,574 | -0.15(-0.25%) |
Jun 14, 2017 | 60.61 | 60.78 | 59.45 | 59.93 | 2,549,036 | -0.59(-0.97%) |
Jun 13, 2017 | 60.05 | 60.56 | 59.47 | 60.52 | 3,737,297 | +0.99(+1.66%) |
Jun 12, 2017 | 58.81 | 60.00 | 58.23 | 59.53 | 4,495,309 | -0.18(-0.31%) |
Jun 09, 2017 | 61.70 | 62.10 | 59.15 | 59.71 | 4,790,465 | -2.03(-3.29%) |
Jun 08, 2017 | 63.11 | 63.11 | 60.42 | 61.74 | 5,645,460 | -1.53(-2.41%) |
Jun 07, 2017 | 62.66 | 63.31 | 62.57 | 63.27 | 3,201,766 | +0.52(+0.84%) |
Jun 06, 2017 | 62.72 | 63.05 | 62.27 | 62.74 | 3,930,789 | +0.12(+0.20%) |
Jun 05, 2017 | 64.54 | 64.97 | 62.50 | 62.62 | 6,816,050 | -2.36(-3.63%) |
Jun 02, 2017 | 64.63 | 65.89 | 63.76 | 64.98 | 6,345,337 | -1.39(-2.09%) |
Jun 01, 2017 | 66.68 | 66.78 | 65.57 | 66.37 | 4,905,629 | +0.17(+0.26%) |
May 31, 2017 | 66.57 | 66.57 | 65.25 | 66.20 | 4,296,547 | +0.28(+0.42%) |
May 30, 2017 | 66.06 | 66.63 | 65.64 | 65.92 | 2,135,691 | -0.05(-0.07%) |
May 26, 2017 | 65.99 | 66.23 | 65.49 | 65.97 | 1,208,982 | +0.03(+0.04%) |
May 25, 2017 | 65.78 | 66.34 | 65.57 | 65.94 | 1,285,119 | +0.51(+0.78%) |
May 24, 2017 | 64.93 | 65.50 | 64.69 | 65.43 | 1,811,747 | +0.78(+1.21%) |
May 23, 2017 | 65.08 | 65.49 | 64.28 | 64.65 | 1,691,468 | -0.25(-0.39%) |
May 22, 2017 | 63.14 | 65.02 | 63.11 | 64.90 | 2,114,413 | +1.85(+2.94%) |
May 19, 2017 | 63.51 | 64.03 | 62.85 | 63.04 | 1,404,592 | +0.16(+0.26%) |
May 18, 2017 | 62.87 | 63.07 | 62.21 | 62.88 | 1,669,115 | +0.01(+0.01%) |
May 17, 2017 | 63.81 | 64.05 | 62.85 | 62.87 | 1,634,124 | -1.62(-2.50%) |
May 16, 2017 | 64.73 | 65.05 | 64.34 | 64.49 | 1,451,257 | -0.01(-0.01%) |
May 15, 2017 | 63.54 | 64.50 | 63.31 | 64.50 | 1,858,884 | +0.99(+1.56%) |
May 12, 2017 | 63.79 | 63.91 | 63.32 | 63.51 | 1,953,529 | -0.20(-0.31%) |
May 11, 2017 | 63.89 | 64.23 | 63.43 | 63.71 | 1,094,507 | -0.45(-0.70%) |
May 10, 2017 | 64.07 | 64.34 | 63.61 | 64.16 | 1,202,640 | +0.06(+0.10%) |
May 09, 2017 | 64.57 | 64.85 | 64.03 | 64.09 | 1,302,907 | -0.36(-0.56%) |
May 08, 2017 | 63.99 | 64.74 | 63.97 | 64.46 | 1,616,950 | +0.42(+0.66%) |
May 05, 2017 | 63.40 | 64.05 | 63.21 | 64.03 | 1,621,019 | +0.78(+1.24%) |
May 04, 2017 | 63.22 | 63.31 | 62.75 | 63.25 | 1,249,700 | +0.13(+0.21%) |
May 03, 2017 | 63.51 | 63.81 | 62.98 | 63.12 | 1,351,390 | -0.52(-0.82%) |
May 02, 2017 | 64.17 | 64.20 | 63.39 | 63.64 | 2,037,650 | -0.80(-1.25%) |
May 01, 2017 | 64.39 | 64.61 | 63.37 | 64.45 | 3,569,794 | +0.31(+0.49%) |
Apr 28, 2017 | 64.15 | 64.39 | 63.63 | 64.13 | 1,560,845 | -0.09(-0.14%) |
Apr 27, 2017 | 64.07 | 64.25 | 63.80 | 64.22 | 1,203,096 | +0.23(+0.36%) |
Apr 26, 2017 | 63.38 | 64.22 | 63.35 | 63.99 | 2,120,973 | +0.62(+0.98%) |
Apr 25, 2017 | 63.67 | 63.76 | 63.00 | 63.37 | 2,873,439 | -0.05(-0.08%) |
Apr 24, 2017 | 62.69 | 63.47 | 62.38 | 63.42 | 2,333,425 | +1.51(+2.44%) |
Apr 21, 2017 | 62.66 | 62.69 | 61.71 | 61.91 | 3,232,669 | -0.69(-1.10%) |
Apr 20, 2017 | 62.45 | 62.94 | 62.03 | 62.59 | 1,427,721 | +0.03(+0.05%) |
Apr 19, 2017 | 62.65 | 62.69 | 62.36 | 62.56 | 1,217,332 | +0.08(+0.13%) |
Apr 18, 2017 | 62.26 | 62.90 | 62.03 | 62.48 | 1,962,509 | +0.25(+0.39%) |
Apr 17, 2017 | 62.01 | 62.39 | 61.80 | 62.23 | 1,577,833 | +0.35(+0.57%) |
Apr 13, 2017 | 62.01 | 62.51 | 61.85 | 61.88 | 1,238,868 | -0.28(-0.45%) |
Apr 12, 2017 | 62.96 | 62.96 | 62.09 | 62.16 | 1,098,244 | -0.82(-1.31%) |
Apr 11, 2017 | 62.98 | 63.16 | 62.48 | 62.98 | 1,413,813 | -0.06(-0.10%) |
Apr 10, 2017 | 62.77 | 63.19 | 62.55 | 63.04 | 1,653,620 | +0.13(+0.21%) |
Apr 07, 2017 | 62.51 | 62.98 | 62.21 | 62.92 | 2,144,984 | +0.55(+0.88%) |
Apr 06, 2017 | 62.23 | 62.47 | 61.90 | 62.36 | 1,646,070 | +0.25(+0.41%) |
Apr 05, 2017 | 62.86 | 63.10 | 62.07 | 62.11 | 2,451,033 | -0.74(-1.17%) |
Apr 04, 2017 | 62.49 | 63.00 | 62.38 | 62.85 | 1,668,790 | +0.38(+0.61%) |
Apr 03, 2017 | 62.70 | 63.26 | 62.07 | 62.47 | 1,870,796 | -0.32(-0.51%) |
Mar 31, 2017 | 62.35 | 62.83 | 62.11 | 62.79 | 2,061,610 | +0.49(+0.79%) |
Mar 30, 2017 | 62.69 | 63.30 | 62.21 | 62.30 | 1,854,351 | -0.29(-0.46%) |
Mar 29, 2017 | 62.64 | 62.77 | 62.01 | 62.58 | 1,498,818 | -0.20(-0.33%) |
Mar 28, 2017 | 62.73 | 63.26 | 62.52 | 62.79 | 1,882,483 | +0.16(+0.26%) |
Mar 27, 2017 | 61.89 | 62.87 | 61.33 | 62.62 | 2,022,148 | +0.12(+0.19%) |
Mar 24, 2017 | 62.43 | 63.02 | 62.15 | 62.51 | 1,465,072 | +0.40(+0.65%) |
Mar 23, 2017 | 62.08 | 62.74 | 61.85 | 62.10 | 1,267,664 | -0.07(-0.12%) |
Mar 22, 2017 | 61.40 | 62.37 | 61.30 | 62.18 | 1,492,621 | +0.77(+1.25%) |
Mar 21, 2017 | 63.18 | 63.34 | 61.31 | 61.41 | 1,974,746 | -1.70(-2.69%) |
Mar 20, 2017 | 63.05 | 63.41 | 62.79 | 63.11 | 1,769,268 | +0.01(+0.01%) |
Mar 17, 2017 | 62.76 | 63.37 | 62.76 | 63.10 | 2,091,005 | +0.36(+0.58%) |
Mar 16, 2017 | 62.35 | 62.77 | 61.90 | 62.74 | 2,164,929 | +0.67(+1.08%) |
Mar 15, 2017 | 61.50 | 62.33 | 61.18 | 62.07 | 2,129,234 | +0.48(+0.79%) |
Mar 14, 2017 | 61.25 | 61.68 | 60.73 | 61.59 | 1,426,125 | +0.34(+0.56%) |
Mar 13, 2017 | 61.29 | 61.76 | 61.10 | 61.25 | 1,944,961 | -0.01(-0.02%) |
Mar 10, 2017 | 61.03 | 61.32 | 60.71 | 61.26 | 1,408,521 | +0.39(+0.64%) |
Mar 09, 2017 | 60.84 | 61.09 | 60.43 | 60.87 | 1,291,447 | -0.28(-0.46%) |
Mar 08, 2017 | 60.80 | 61.55 | 60.49 | 61.15 | 1,507,478 | +0.28(+0.46%) |
Mar 07, 2017 | 60.65 | 61.35 | 60.62 | 60.87 | 2,305,567 | +0.32(+0.53%) |
Mar 06, 2017 | 60.95 | 61.12 | 60.34 | 60.55 | 2,742,110 | -0.57(-0.93%) |
Mar 03, 2017 | 61.22 | 61.31 | 60.65 | 61.12 | 2,697,312 | -0.01(-0.01%) |
Mar 02, 2017 | 61.84 | 61.95 | 61.11 | 61.12 | 2,072,656 | -0.72(-1.17%) |
Mar 01, 2017 | 61.91 | 62.22 | 61.34 | 61.85 | 1,571,823 | +0.59(+0.97%) |
Feb 28, 2017 | 61.48 | 61.67 | 61.16 | 61.25 | 1,869,152 | -0.46(-0.75%) |
Feb 27, 2017 | 61.74 | 61.98 | 61.41 | 61.72 | 917,167 | -0.30(-0.48%) |
Feb 24, 2017 | 61.71 | 62.04 | 61.40 | 62.02 | 881,428 | +0.18(+0.30%) |
Feb 23, 2017 | 62.74 | 62.75 | 61.78 | 61.83 | 999,442 | -0.70(-1.11%) |
Feb 22, 2017 | 62.70 | 62.87 | 62.19 | 62.53 | 1,583,578 | -0.40(-0.64%) |
Feb 21, 2017 | 62.15 | 62.93 | 62.01 | 62.93 | 1,957,436 | +0.77(+1.24%) |
Feb 17, 2017 | 62.16 | 62.16 | 62.16 | 0 | +0.18(+0.30%) | |
Feb 16, 2017 | 62.05 | 62.32 | 61.67 | 61.97 | 1,344,547 | +0.13(+0.21%) |
Feb 15, 2017 | 61.75 | 62.08 | 61.58 | 61.85 | 1,392,098 | +0.10(+0.15%) |
Feb 14, 2017 | 61.50 | 61.93 | 61.40 | 61.75 | 1,354,112 | +0.17(+0.28%) |
Feb 13, 2017 | 61.23 | 61.85 | 61.07 | 61.58 | 1,696,302 | +0.31(+0.50%) |
Feb 10, 2017 | 61.40 | 61.66 | 61.09 | 61.27 | 1,588,836 | -0.05(-0.08%) |
Feb 09, 2017 | 61.16 | 61.88 | 61.09 | 61.32 | 1,600,527 | +0.16(+0.26%) |
Feb 08, 2017 | 61.10 | 61.27 | 60.79 | 61.16 | 1,758,630 | +0.20(+0.32%) |
Feb 07, 2017 | 60.86 | 61.55 | 60.77 | 60.97 | 1,824,052 | +0.07(+0.11%) |
Feb 06, 2017 | 60.51 | 61.15 | 60.41 | 60.90 | 1,599,733 | +0.29(+0.47%) |
Feb 03, 2017 | 59.99 | 60.76 | 59.96 | 60.61 | 1,678,191 | +0.65(+1.08%) |
Feb 02, 2017 | 59.29 | 60.28 | 58.96 | 59.96 | 2,157,189 | +0.55(+0.93%) |
Feb 01, 2017 | 59.04 | 59.62 | 58.90 | 59.41 | 2,928,004 | -0.24(-0.40%) |
Jan 31, 2017 | 58.88 | 59.66 | 58.65 | 59.65 | 2,536,000 | +0.35(+0.59%) |
Jan 30, 2017 | 59.58 | 59.62 | 58.40 | 59.30 | 3,744,831 | -0.09(-0.15%) |
Jan 27, 2017 | 59.66 | 60.99 | 58.76 | 59.39 | 8,360,619 | +2.00(+3.49%) |
Jan 26, 2017 | 58.27 | 58.27 | 57.01 | 57.39 | 3,948,830 | -0.46(-0.80%) |
Jan 25, 2017 | 57.87 | 58.08 | 57.17 | 57.85 | 2,780,024 | +0.19(+0.33%) |
Jan 24, 2017 | 56.25 | 57.72 | 56.25 | 57.66 | 2,903,364 | +1.75(+3.13%) |
Jan 23, 2017 | 56.35 | 56.40 | 55.37 | 55.91 | 2,457,958 | -0.40(-0.71%) |
Jan 20, 2017 | 56.57 | 57.12 | 56.31 | 56.31 | 3,161,614 | -0.03(-0.06%) |
Jan 19, 2017 | 56.35 | 56.88 | 56.14 | 56.35 | 1,978,932 | -0.06(-0.11%) |
Jan 18, 2017 | 55.88 | 56.45 | 55.49 | 56.41 | 1,490,105 | +0.88(+1.58%) |
Jan 17, 2017 | 55.91 | 56.64 | 55.27 | 55.53 | 2,126,573 | -0.35(-0.63%) |
Jan 13, 2017 | 55.88 | 55.88 | 55.88 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 56.00 | 56.00 | 55.13 | 55.73 | 1,660,546 | -0.22(-0.39%) |
Jan 11, 2017 | 55.61 | 56.05 | 55.41 | 55.94 | 1,988,517 | +0.42(+0.76%) |
Jan 10, 2017 | 55.16 | 55.92 | 54.88 | 55.52 | 1,660,083 | +0.63(+1.15%) |
Jan 09, 2017 | 55.00 | 55.19 | 54.16 | 54.89 | 2,975,337 | -0.65(-1.17%) |
Jan 06, 2017 | 54.30 | 55.57 | 54.30 | 55.54 | 1,728,539 | +1.39(+2.57%) |
Jan 05, 2017 | 54.03 | 54.24 | 53.53 | 54.15 | 1,259,741 | -0.02(-0.04%) |
Jan 04, 2017 | 53.95 | 54.35 | 53.78 | 54.17 | 1,801,195 | +0.42(+0.77%) |
Jan 03, 2017 | 53.38 | 54.18 | 53.11 | 53.75 | 1,808,809 | +0.10(+0.19%) |
Dec 30, 2016 | 53.65 | 53.65 | 53.65 | 0 | -0.26(-0.48%) | |
Dec 29, 2016 | 54.14 | 54.27 | 53.34 | 53.91 | 1,352,408 | -0.25(-0.45%) |
Dec 28, 2016 | 54.67 | 55.12 | 53.94 | 54.15 | 1,284,512 | -0.50(-0.92%) |
Dec 27, 2016 | 54.75 | 54.98 | 54.44 | 54.66 | 1,236,287 | +0.06(+0.11%) |
Dec 23, 2016 | 54.60 | 54.60 | 54.60 | 0 | +0.40(+0.73%) | |
Dec 22, 2016 | 55.70 | 55.70 | 53.99 | 54.20 | 2,450,760 | -1.61(-2.89%) |
Dec 21, 2016 | 55.72 | 56.01 | 55.24 | 55.81 | 1,167,370 | +0.03(+0.06%) |
Dec 20, 2016 | 55.64 | 56.15 | 55.60 | 55.78 | 1,295,967 | +0.33(+0.59%) |
Dec 19, 2016 | 55.07 | 55.73 | 54.94 | 55.45 | 1,506,621 | +0.40(+0.73%) |
Dec 16, 2016 | 56.17 | 56.27 | 54.80 | 55.05 | 4,648,290 | -1.22(-2.17%) |
Dec 15, 2016 | 55.19 | 56.56 | 54.90 | 56.27 | 5,685,340 | +1.13(+2.05%) |
Dec 14, 2016 | 54.52 | 55.34 | 54.29 | 55.14 | 2,622,115 | +0.61(+1.12%) |
Dec 13, 2016 | 54.83 | 55.41 | 54.47 | 54.53 | 1,351,547 | -0.22(-0.40%) |
Dec 12, 2016 | 54.81 | 55.00 | 54.23 | 54.74 | 1,685,043 | -0.16(-0.30%) |
Dec 09, 2016 | 55.19 | 55.43 | 54.62 | 54.91 | 1,751,722 | -0.12(-0.21%) |
Dec 08, 2016 | 55.30 | 55.84 | 54.83 | 55.02 | 2,339,227 | -0.28(-0.51%) |
Dec 07, 2016 | 54.92 | 55.42 | 54.36 | 55.30 | 2,513,253 | +0.42(+0.76%) |
Dec 06, 2016 | 54.62 | 55.00 | 54.09 | 54.89 | 1,818,895 | +0.23(+0.42%) |
Dec 05, 2016 | 53.83 | 54.81 | 53.69 | 54.66 | 1,891,608 | +0.99(+1.84%) |
Dec 02, 2016 | 52.56 | 53.92 | 52.34 | 53.67 | 2,456,200 | +0.49(+0.92%) |
Dec 01, 2016 | 55.29 | 55.49 | 52.83 | 53.18 | 4,119,273 | -2.11(-3.82%) |
Nov 30, 2016 | 55.61 | 55.77 | 55.22 | 55.29 | 1,968,592 | -0.32(-0.58%) |
Nov 29, 2016 | 54.51 | 55.75 | 54.23 | 55.61 | 3,059,503 | +1.18(+2.17%) |
Nov 28, 2016 | 54.41 | 54.78 | 54.20 | 54.43 | 1,371,598 | +0.05(+0.10%) |
Nov 25, 2016 | 54.13 | 54.49 | 54.02 | 54.38 | 385,200 | +0.31(+0.57%) |
Nov 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.57(-1.05%) | |
Nov 22, 2016 | 54.79 | 55.11 | 54.22 | 54.64 | 1,620,965 | -0.14(-0.26%) |
Nov 21, 2016 | 54.55 | 55.11 | 54.54 | 54.79 | 1,965,325 | +0.18(+0.32%) |
Nov 18, 2016 | 54.51 | 54.74 | 54.24 | 54.61 | 2,578,025 | +0.12(+0.21%) |
Nov 17, 2016 | 53.55 | 54.49 | 53.44 | 54.49 | 2,722,887 | +1.02(+1.91%) |
Nov 16, 2016 | 52.98 | 53.57 | 52.96 | 53.47 | 1,579,824 | +0.15(+0.28%) |
Nov 15, 2016 | 51.97 | 53.37 | 51.85 | 53.32 | 3,545,750 | +1.66(+3.21%) |
Nov 14, 2016 | 52.13 | 52.44 | 51.00 | 51.66 | 3,266,927 | -0.42(-0.81%) |
Nov 11, 2016 | 52.30 | 52.39 | 51.89 | 52.09 | 1,686,270 | -0.26(-0.49%) |
Nov 10, 2016 | 52.56 | 53.50 | 51.86 | 52.35 | 2,885,012 | -0.10(-0.19%) |
Nov 09, 2016 | 52.10 | 53.13 | 51.91 | 52.45 | 3,010,152 | -0.33(-0.63%) |
Nov 08, 2016 | 53.10 | 53.18 | 52.67 | 52.78 | 2,200,646 | -0.29(-0.55%) |
Nov 07, 2016 | 52.93 | 53.51 | 52.82 | 53.08 | 2,630,647 | +0.75(+1.43%) |
Nov 04, 2016 | 52.73 | 53.30 | 52.26 | 52.33 | 2,800,029 | -0.64(-1.21%) |
Nov 03, 2016 | 53.83 | 53.83 | 52.86 | 52.97 | 2,087,496 | -0.37(-0.69%) |
Nov 02, 2016 | 52.78 | 53.60 | 52.78 | 53.33 | 2,783,775 | +0.20(+0.38%) |