Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.78 | 74.99 | 74.78 | 74.96 | 17,245 | +0.37(+0.50%) |
Oct 30, 2017 | 75.00 | 75.00 | 74.57 | 74.59 | 13,662 | -0.48(-0.65%) |
Oct 27, 2017 | 75.18 | 75.18 | 74.67 | 75.08 | 18,215 | -0.33(-0.44%) |
Oct 26, 2017 | 75.46 | 75.48 | 75.32 | 75.41 | 7,335 | +0.12(+0.15%) |
Oct 25, 2017 | 75.69 | 75.69 | 74.98 | 75.30 | 15,185 | -0.57(-0.74%) |
Oct 24, 2017 | 76.00 | 76.00 | 75.76 | 75.86 | 7,444 | +0.15(+0.20%) |
Oct 23, 2017 | 76.08 | 76.15 | 75.71 | 75.71 | 14,229 | -0.21(-0.27%) |
Oct 20, 2017 | 75.45 | 75.92 | 75.45 | 75.92 | 16,365 | +0.43(+0.57%) |
Oct 19, 2017 | 74.91 | 75.49 | 74.91 | 75.49 | 17,753 | +0.18(+0.23%) |
Oct 18, 2017 | 75.24 | 75.43 | 75.19 | 75.32 | 19,927 | +0.03(+0.04%) |
Oct 17, 2017 | 75.29 | 75.29 | 75.16 | 75.29 | 7,162 | -0.06(-0.08%) |
Oct 16, 2017 | 75.55 | 75.61 | 75.27 | 75.35 | 9,155 | -0.18(-0.23%) |
Oct 13, 2017 | 75.53 | 75.76 | 75.53 | 75.53 | 13,925 | +0.08(+0.10%) |
Oct 12, 2017 | 75.19 | 75.45 | 75.13 | 75.45 | 5,980 | +0.06(+0.08%) |
Oct 11, 2017 | 75.21 | 75.39 | 75.21 | 75.39 | 8,005 | +0.04(+0.06%) |
Oct 10, 2017 | 75.09 | 75.34 | 75.09 | 75.34 | 17,839 | +0.39(+0.52%) |
Oct 09, 2017 | 75.09 | 75.09 | 74.89 | 74.96 | 8,455 | -0.04(-0.05%) |
Oct 06, 2017 | 74.96 | 75.07 | 74.89 | 75.00 | 28,110 | -0.18(-0.24%) |
Oct 05, 2017 | 74.90 | 75.26 | 74.90 | 75.18 | 21,410 | +0.21(+0.28%) |
Oct 04, 2017 | 74.68 | 74.98 | 74.66 | 74.96 | 8,664 | +0.23(+0.30%) |
Oct 03, 2017 | 74.63 | 74.74 | 74.48 | 74.74 | 9,422 | +0.17(+0.22%) |
Oct 02, 2017 | 74.17 | 74.57 | 74.11 | 74.57 | 13,616 | +0.40(+0.54%) |
Sep 29, 2017 | 74.39 | 74.39 | 74.12 | 74.17 | 8,109 | -0.06(-0.08%) |
Sep 28, 2017 | 74.07 | 74.31 | 74.02 | 74.23 | 12,306 | +0.18(+0.24%) |
Sep 27, 2017 | 73.99 | 74.19 | 73.80 | 74.05 | 15,365 | -0.02(-0.02%) |
Sep 26, 2017 | 74.17 | 74.30 | 74.07 | 74.07 | 16,566 | -0.05(-0.07%) |
Sep 25, 2017 | 73.84 | 74.18 | 73.77 | 74.12 | 9,261 | +0.39(+0.53%) |
Sep 22, 2017 | 73.57 | 73.72 | 73.57 | 73.72 | 8,073 | +0.03(+0.05%) |
Sep 21, 2017 | 73.75 | 73.91 | 73.57 | 73.69 | 14,000 | -0.10(-0.13%) |
Sep 20, 2017 | 73.76 | 74.04 | 73.57 | 73.78 | 15,379 | -0.17(-0.22%) |
Sep 19, 2017 | 73.88 | 73.97 | 73.86 | 73.95 | 16,310 | +0.13(+0.18%) |
Sep 18, 2017 | 73.88 | 74.02 | 73.73 | 73.82 | 20,528 | -0.03(-0.04%) |
Sep 15, 2017 | 73.69 | 73.93 | 73.69 | 73.85 | 9,978 | +0.00(+0.00%) |
Sep 14, 2017 | 73.30 | 73.85 | 73.30 | 73.85 | 6,946 | +0.25(+0.34%) |
Sep 13, 2017 | 73.55 | 73.63 | 73.55 | 73.60 | 6,221 | -0.01(-0.02%) |
Sep 12, 2017 | 73.45 | 73.64 | 73.45 | 73.61 | 11,815 | +0.32(+0.44%) |
Sep 11, 2017 | 72.76 | 73.33 | 72.76 | 73.29 | 10,409 | +0.66(+0.90%) |
Sep 08, 2017 | 72.51 | 72.65 | 72.41 | 72.63 | 10,645 | +0.07(+0.10%) |
Sep 07, 2017 | 72.23 | 72.58 | 72.23 | 72.56 | 12,457 | +0.18(+0.24%) |
Sep 06, 2017 | 72.09 | 72.44 | 72.09 | 72.38 | 11,931 | +0.32(+0.44%) |
Sep 05, 2017 | 72.32 | 72.33 | 71.81 | 72.07 | 10,876 | -0.42(-0.58%) |
Sep 01, 2017 | 72.27 | 72.54 | 72.27 | 72.49 | 18,421 | +0.40(+0.56%) |
Aug 31, 2017 | 71.81 | 72.15 | 71.81 | 72.09 | 11,756 | +0.30(+0.41%) |
Aug 30, 2017 | 71.55 | 71.81 | 71.44 | 71.79 | 14,971 | +0.18(+0.26%) |
Aug 29, 2017 | 71.34 | 71.64 | 71.34 | 71.60 | 17,895 | +0.04(+0.05%) |
Aug 28, 2017 | 71.81 | 71.82 | 71.39 | 71.57 | 28,133 | -0.07(-0.10%) |
Aug 25, 2017 | 71.67 | 71.78 | 71.54 | 71.64 | 11,485 | +0.25(+0.36%) |
Aug 24, 2017 | 71.39 | 71.52 | 71.29 | 71.39 | 15,785 | +0.06(+0.09%) |
Aug 23, 2017 | 71.11 | 71.42 | 71.11 | 71.32 | 13,271 | +0.05(+0.07%) |
Aug 22, 2017 | 70.69 | 71.29 | 70.69 | 71.27 | 19,308 | +0.73(+1.03%) |
Aug 21, 2017 | 70.40 | 70.59 | 70.21 | 70.55 | 9,967 | +0.17(+0.24%) |
Aug 18, 2017 | 70.44 | 70.74 | 70.27 | 70.38 | 12,908 | -0.14(-0.20%) |
Aug 17, 2017 | 71.40 | 71.52 | 70.52 | 70.52 | 24,738 | -1.07(-1.49%) |
Aug 16, 2017 | 71.50 | 71.74 | 71.50 | 71.58 | 63,481 | +0.07(+0.10%) |
Aug 15, 2017 | 71.44 | 71.55 | 71.39 | 71.51 | 8,528 | -0.20(-0.28%) |
Aug 14, 2017 | 71.48 | 71.86 | 71.48 | 71.71 | 12,109 | +0.59(+0.84%) |
Aug 11, 2017 | 71.16 | 71.40 | 71.10 | 71.12 | 8,999 | -0.14(-0.20%) |
Aug 10, 2017 | 71.43 | 71.56 | 71.22 | 71.26 | 25,737 | -0.54(-0.75%) |
Aug 09, 2017 | 71.90 | 72.05 | 71.72 | 71.80 | 18,211 | -0.08(-0.11%) |
Aug 08, 2017 | 72.05 | 72.47 | 71.88 | 71.88 | 15,351 | -0.35(-0.48%) |
Aug 07, 2017 | 72.19 | 72.29 | 72.00 | 72.23 | 27,492 | -0.03(-0.05%) |
Aug 04, 2017 | 72.37 | 72.37 | 72.16 | 72.26 | 8,254 | +0.13(+0.18%) |
Aug 03, 2017 | 72.19 | 72.23 | 72.08 | 72.13 | 16,830 | -0.11(-0.16%) |
Aug 02, 2017 | 72.40 | 72.40 | 72.11 | 72.25 | 8,845 | -0.28(-0.39%) |
Aug 01, 2017 | 72.46 | 72.54 | 72.36 | 72.53 | 18,336 | -0.07(-0.10%) |
Jul 31, 2017 | 72.63 | 72.66 | 72.51 | 72.60 | 12,673 | -0.01(-0.01%) |
Jul 28, 2017 | 72.81 | 72.81 | 72.29 | 72.60 | 8,356 | -0.47(-0.65%) |
Jul 27, 2017 | 72.48 | 73.08 | 72.48 | 73.08 | 16,345 | +0.68(+0.94%) |
Jul 26, 2017 | 72.77 | 72.77 | 72.40 | 72.40 | 8,889 | -0.26(-0.36%) |
Jul 25, 2017 | 72.67 | 72.76 | 72.55 | 72.66 | 17,052 | +0.19(+0.27%) |
Jul 24, 2017 | 72.63 | 72.70 | 72.41 | 72.47 | 7,687 | -0.18(-0.25%) |
Jul 21, 2017 | 72.53 | 72.65 | 72.45 | 72.65 | 5,448 | -0.01(-0.01%) |
Jul 20, 2017 | 72.60 | 72.80 | 72.49 | 72.66 | 11,466 | +0.10(+0.13%) |
Jul 19, 2017 | 72.09 | 72.57 | 72.07 | 72.56 | 23,371 | +0.51(+0.71%) |
Jul 18, 2017 | 72.10 | 72.10 | 71.90 | 72.05 | 12,159 | -0.09(-0.12%) |
Jul 17, 2017 | 72.07 | 72.34 | 72.07 | 72.13 | 10,733 | +0.00(+0.01%) |
Jul 14, 2017 | 71.55 | 72.20 | 71.55 | 72.13 | 16,549 | +0.46(+0.64%) |
Jul 13, 2017 | 71.67 | 71.72 | 71.45 | 71.67 | 28,616 | +0.17(+0.23%) |
Jul 12, 2017 | 71.50 | 71.79 | 71.50 | 71.51 | 11,472 | +0.31(+0.43%) |
Jul 11, 2017 | 71.14 | 71.20 | 70.80 | 71.20 | 6,273 | -0.09(-0.13%) |
Jul 10, 2017 | 71.14 | 71.37 | 71.06 | 71.29 | 14,162 | +0.05(+0.07%) |
Jul 07, 2017 | 71.10 | 71.27 | 70.97 | 71.25 | 21,549 | +0.23(+0.32%) |
Jul 06, 2017 | 71.37 | 71.37 | 70.97 | 71.02 | 8,554 | -0.53(-0.74%) |
Jul 05, 2017 | 71.88 | 71.88 | 71.44 | 71.54 | 8,703 | -0.34(-0.47%) |
Jul 03, 2017 | 71.93 | 72.17 | 71.88 | 71.88 | 9,786 | +0.12(+0.17%) |
Jun 30, 2017 | 71.72 | 71.86 | 71.53 | 71.76 | 9,698 | +0.19(+0.27%) |
Jun 29, 2017 | 72.06 | 72.12 | 71.11 | 71.57 | 21,393 | -0.51(-0.71%) |
Jun 28, 2017 | 72.04 | 72.45 | 72.03 | 72.08 | 13,822 | +0.26(+0.36%) |
Jun 27, 2017 | 72.28 | 72.39 | 71.82 | 71.82 | 12,775 | -0.54(-0.75%) |
Jun 26, 2017 | 72.13 | 72.49 | 72.13 | 72.36 | 10,653 | +0.25(+0.35%) |
Jun 23, 2017 | 71.82 | 72.11 | 71.82 | 72.11 | 7,786 | +0.34(+0.47%) |
Jun 22, 2017 | 71.68 | 72.00 | 71.62 | 71.77 | 17,142 | +0.07(+0.09%) |
Jun 21, 2017 | 72.09 | 72.09 | 71.53 | 71.71 | 14,031 | -0.31(-0.44%) |
Jun 20, 2017 | 72.24 | 72.24 | 72.02 | 72.02 | 10,052 | -0.59(-0.82%) |
Jun 19, 2017 | 72.62 | 72.63 | 72.54 | 72.61 | 7,116 | +0.15(+0.20%) |
Jun 16, 2017 | 72.30 | 72.46 | 72.06 | 72.46 | 11,952 | +0.38(+0.52%) |
Jun 15, 2017 | 71.86 | 72.20 | 71.86 | 72.09 | 27,242 | -0.16(-0.22%) |
Jun 14, 2017 | 72.63 | 72.63 | 72.10 | 72.25 | 15,398 | -0.16(-0.22%) |
Jun 13, 2017 | 72.14 | 72.51 | 72.14 | 72.40 | 16,435 | +0.35(+0.48%) |
Jun 12, 2017 | 71.93 | 72.36 | 71.93 | 72.06 | 33,550 | +0.05(+0.07%) |
Jun 09, 2017 | 71.40 | 72.00 | 71.40 | 72.00 | 28,312 | +0.60(+0.83%) |
Jun 08, 2017 | 71.34 | 71.59 | 71.34 | 71.41 | 23,881 | -0.19(-0.26%) |
Jun 07, 2017 | 71.71 | 71.74 | 71.40 | 71.60 | 9,720 | -0.03(-0.05%) |
Jun 06, 2017 | 71.67 | 71.75 | 71.54 | 71.63 | 11,407 | -0.18(-0.25%) |
Jun 05, 2017 | 71.91 | 71.91 | 71.71 | 71.81 | 12,206 | -0.21(-0.29%) |
Jun 02, 2017 | 72.12 | 72.12 | 71.84 | 72.02 | 36,066 | +0.10(+0.13%) |
Jun 01, 2017 | 71.28 | 71.97 | 71.19 | 71.93 | 14,333 | +0.77(+1.09%) |
May 31, 2017 | 71.10 | 71.23 | 70.83 | 71.15 | 31,114 | +0.04(+0.06%) |
May 30, 2017 | 70.96 | 71.19 | 70.85 | 71.11 | 19,618 | +0.09(+0.12%) |
May 26, 2017 | 70.86 | 71.02 | 70.73 | 71.02 | 11,358 | +0.08(+0.11%) |
May 25, 2017 | 71.00 | 71.13 | 70.84 | 70.95 | 26,123 | +0.09(+0.12%) |
May 24, 2017 | 70.72 | 70.88 | 70.68 | 70.86 | 18,152 | +0.21(+0.29%) |
May 23, 2017 | 70.55 | 70.86 | 70.55 | 70.65 | 26,798 | +0.03(+0.05%) |
May 22, 2017 | 70.29 | 70.63 | 70.29 | 70.62 | 10,451 | +0.35(+0.50%) |
May 19, 2017 | 69.85 | 70.33 | 69.82 | 70.27 | 9,472 | +0.57(+0.82%) |
May 18, 2017 | 69.48 | 69.86 | 69.32 | 69.70 | 20,313 | +0.04(+0.06%) |
May 17, 2017 | 69.94 | 70.16 | 69.65 | 69.65 | 17,754 | -0.84(-1.19%) |
May 16, 2017 | 70.57 | 70.68 | 70.41 | 70.49 | 20,540 | -0.26(-0.37%) |
May 15, 2017 | 70.50 | 70.92 | 70.50 | 70.75 | 16,777 | +0.34(+0.48%) |
May 12, 2017 | 70.41 | 70.49 | 70.27 | 70.42 | 16,850 | -0.06(-0.09%) |
May 11, 2017 | 70.71 | 70.71 | 70.36 | 70.48 | 15,602 | -0.41(-0.57%) |
May 10, 2017 | 70.62 | 70.88 | 70.59 | 70.88 | 45,101 | +0.27(+0.38%) |
May 09, 2017 | 70.91 | 70.91 | 70.57 | 70.62 | 21,182 | -0.27(-0.38%) |
May 08, 2017 | 70.84 | 70.94 | 70.67 | 70.88 | 18,169 | +0.05(+0.07%) |
May 05, 2017 | 70.42 | 70.83 | 70.42 | 70.83 | 24,470 | +0.58(+0.83%) |
May 04, 2017 | 70.69 | 70.69 | 70.07 | 70.25 | 13,482 | -0.50(-0.70%) |
May 03, 2017 | 70.85 | 70.85 | 70.58 | 70.75 | 14,793 | -0.22(-0.31%) |
May 02, 2017 | 70.86 | 70.97 | 70.80 | 70.97 | 20,316 | +0.10(+0.15%) |
May 01, 2017 | 71.29 | 71.29 | 70.83 | 70.87 | 9,049 | -0.22(-0.30%) |
Apr 28, 2017 | 71.45 | 71.45 | 71.07 | 71.08 | 23,961 | -0.28(-0.39%) |
Apr 27, 2017 | 71.44 | 71.55 | 71.23 | 71.36 | 14,805 | -0.01(-0.01%) |
Apr 26, 2017 | 71.43 | 71.71 | 71.34 | 71.37 | 14,168 | -0.10(-0.15%) |
Apr 25, 2017 | 71.26 | 71.58 | 71.26 | 71.47 | 18,284 | +0.32(+0.45%) |
Apr 24, 2017 | 71.00 | 71.21 | 70.91 | 71.15 | 18,680 | +0.62(+0.88%) |
Apr 21, 2017 | 70.78 | 70.78 | 70.45 | 70.53 | 9,133 | -0.33(-0.46%) |
Apr 20, 2017 | 70.54 | 70.98 | 70.54 | 70.86 | 11,892 | +0.41(+0.58%) |
Apr 19, 2017 | 70.87 | 70.87 | 70.31 | 70.45 | 7,533 | -0.29(-0.40%) |
Apr 18, 2017 | 70.65 | 70.82 | 70.52 | 70.74 | 16,437 | -0.22(-0.32%) |
Apr 17, 2017 | 70.55 | 70.96 | 70.55 | 70.96 | 10,355 | +0.30(+0.42%) |
Apr 13, 2017 | 71.01 | 71.03 | 70.57 | 70.66 | 7,257 | -0.45(-0.64%) |
Apr 12, 2017 | 71.31 | 71.31 | 70.99 | 71.12 | 5,661 | -0.18(-0.25%) |
Apr 11, 2017 | 71.20 | 71.32 | 70.85 | 71.30 | 24,034 | +0.10(+0.15%) |
Apr 10, 2017 | 70.97 | 71.49 | 70.97 | 71.19 | 26,666 | +0.04(+0.06%) |
Apr 07, 2017 | 71.26 | 71.38 | 71.15 | 71.15 | 14,238 | -0.15(-0.21%) |
Apr 06, 2017 | 70.86 | 71.51 | 70.86 | 71.30 | 11,664 | +0.29(+0.41%) |
Apr 05, 2017 | 71.37 | 71.64 | 70.90 | 71.00 | 24,424 | -0.17(-0.24%) |
Apr 04, 2017 | 70.96 | 71.20 | 70.81 | 71.18 | 9,887 | +0.14(+0.20%) |
Apr 03, 2017 | 71.41 | 71.41 | 70.76 | 71.04 | 13,595 | -0.38(-0.54%) |
Mar 31, 2017 | 71.43 | 71.58 | 71.32 | 71.42 | 15,804 | +0.02(+0.02%) |
Mar 30, 2017 | 71.40 | 71.55 | 71.21 | 71.40 | 16,661 | +0.03(+0.05%) |
Mar 29, 2017 | 71.06 | 71.44 | 70.88 | 71.37 | 11,387 | +0.19(+0.27%) |
Mar 28, 2017 | 70.85 | 71.19 | 70.59 | 71.18 | 17,416 | +0.46(+0.65%) |
Mar 27, 2017 | 70.11 | 70.76 | 70.11 | 70.72 | 34,188 | -0.10(-0.15%) |
Mar 24, 2017 | 70.89 | 71.17 | 70.62 | 70.82 | 12,244 | -0.11(-0.16%) |
Mar 23, 2017 | 70.98 | 71.24 | 70.84 | 70.93 | 38,856 | -0.10(-0.15%) |
Mar 22, 2017 | 70.93 | 71.04 | 70.68 | 71.04 | 18,797 | +0.15(+0.22%) |
Mar 21, 2017 | 71.79 | 71.79 | 70.82 | 70.88 | 28,851 | -0.73(-1.02%) |
Mar 20, 2017 | 71.83 | 71.83 | 71.47 | 71.61 | 12,965 | -0.21(-0.29%) |
Mar 17, 2017 | 71.78 | 71.93 | 71.73 | 71.82 | 18,011 | +0.06(+0.08%) |
Mar 16, 2017 | 71.90 | 71.90 | 71.57 | 71.76 | 16,066 | -0.26(-0.36%) |
Mar 15, 2017 | 71.14 | 72.10 | 71.14 | 72.02 | 20,301 | +0.99(+1.39%) |
Mar 14, 2017 | 71.19 | 71.19 | 70.85 | 71.03 | 13,271 | -0.35(-0.49%) |
Mar 13, 2017 | 71.05 | 71.40 | 71.05 | 71.38 | 12,117 | +0.09(+0.12%) |
Mar 10, 2017 | 70.99 | 71.30 | 70.98 | 71.30 | 14,227 | +0.42(+0.59%) |
Mar 09, 2017 | 70.90 | 71.04 | 70.49 | 70.87 | 20,822 | -0.10(-0.15%) |
Mar 08, 2017 | 71.24 | 71.36 | 70.94 | 70.98 | 10,244 | -0.34(-0.48%) |
Mar 07, 2017 | 71.83 | 71.83 | 71.25 | 71.32 | 32,212 | -0.38(-0.53%) |
Mar 06, 2017 | 71.67 | 71.71 | 71.47 | 71.70 | 30,868 | -0.17(-0.24%) |
Mar 03, 2017 | 71.86 | 71.87 | 71.62 | 71.87 | 13,255 | -0.02(-0.02%) |
Mar 02, 2017 | 72.12 | 72.12 | 71.89 | 71.89 | 22,479 | -0.30(-0.42%) |
Mar 01, 2017 | 71.89 | 72.33 | 71.74 | 72.19 | 57,452 | +0.56(+0.78%) |
Feb 28, 2017 | 71.55 | 71.74 | 71.48 | 71.63 | 23,014 | -0.06(-0.08%) |
Feb 27, 2017 | 71.53 | 71.72 | 71.45 | 71.69 | 28,322 | +0.09(+0.12%) |
Feb 24, 2017 | 71.36 | 71.61 | 71.08 | 71.61 | 73,434 | +0.38(+0.53%) |
Feb 23, 2017 | 71.31 | 71.41 | 71.11 | 71.23 | 31,659 | -0.03(-0.05%) |
Feb 22, 2017 | 71.20 | 71.33 | 71.09 | 71.26 | 27,497 | -0.12(-0.17%) |
Feb 21, 2017 | 70.95 | 71.43 | 70.95 | 71.38 | 35,022 | +0.51(+0.72%) |
Feb 17, 2017 | 70.87 | 70.87 | 70.87 | 0 | +0.14(+0.19%) | |
Feb 16, 2017 | 70.80 | 70.88 | 70.60 | 70.74 | 13,775 | -0.08(-0.11%) |
Feb 15, 2017 | 70.53 | 70.87 | 70.46 | 70.81 | 29,514 | +0.11(+0.16%) |
Feb 14, 2017 | 70.52 | 70.70 | 70.24 | 70.70 | 14,108 | +0.18(+0.26%) |
Feb 13, 2017 | 70.43 | 70.61 | 70.35 | 70.52 | 22,962 | +0.36(+0.51%) |
Feb 10, 2017 | 70.05 | 70.21 | 69.98 | 70.16 | 22,529 | +0.20(+0.28%) |
Feb 09, 2017 | 69.78 | 70.03 | 69.64 | 69.96 | 48,547 | +0.27(+0.39%) |
Feb 08, 2017 | 69.36 | 69.69 | 69.25 | 69.69 | 26,064 | +0.22(+0.32%) |
Feb 07, 2017 | 69.69 | 69.71 | 69.36 | 69.47 | 25,875 | -0.09(-0.12%) |
Feb 06, 2017 | 69.65 | 69.82 | 69.45 | 69.55 | 51,177 | -0.21(-0.31%) |
Feb 03, 2017 | 69.52 | 69.93 | 69.47 | 69.77 | 21,057 | +0.40(+0.58%) |
Feb 02, 2017 | 69.12 | 69.36 | 68.98 | 69.36 | 38,833 | +0.21(+0.30%) |
Feb 01, 2017 | 69.51 | 69.51 | 68.75 | 69.16 | 16,194 | -0.32(-0.46%) |
Jan 31, 2017 | 69.13 | 69.47 | 68.96 | 69.47 | 20,362 | +0.27(+0.38%) |
Jan 30, 2017 | 69.33 | 69.34 | 68.96 | 69.21 | 22,395 | -0.32(-0.46%) |
Jan 27, 2017 | 69.76 | 69.76 | 69.47 | 69.53 | 36,680 | -0.22(-0.31%) |
Jan 26, 2017 | 70.12 | 70.12 | 69.72 | 69.74 | 16,444 | -0.68(-0.97%) |
Jan 25, 2017 | 70.23 | 70.45 | 70.15 | 70.43 | 40,984 | +0.43(+0.61%) |
Jan 24, 2017 | 69.42 | 70.02 | 69.42 | 70.00 | 18,700 | +0.71(+1.03%) |
Jan 23, 2017 | 69.51 | 69.51 | 69.12 | 69.28 | 18,649 | -0.41(-0.59%) |
Jan 20, 2017 | 69.52 | 69.80 | 69.51 | 69.70 | 14,275 | +0.30(+0.43%) |
Jan 19, 2017 | 69.75 | 69.75 | 69.22 | 69.40 | 35,377 | -0.42(-0.60%) |
Jan 18, 2017 | 69.74 | 69.86 | 69.64 | 69.82 | 23,182 | +0.09(+0.14%) |
Jan 17, 2017 | 69.57 | 69.85 | 69.57 | 69.72 | 25,367 | +0.21(+0.31%) |
Jan 13, 2017 | 69.51 | 69.51 | 69.51 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 69.49 | 69.56 | 69.13 | 69.53 | 15,677 | -0.09(-0.12%) |
Jan 11, 2017 | 69.47 | 69.61 | 69.26 | 69.61 | 17,482 | +0.21(+0.30%) |
Jan 10, 2017 | 69.59 | 69.75 | 69.35 | 69.41 | 67,326 | -0.19(-0.27%) |
Jan 09, 2017 | 69.88 | 70.02 | 69.55 | 69.59 | 21,364 | -0.33(-0.48%) |
Jan 06, 2017 | 69.81 | 70.05 | 69.61 | 69.93 | 186,279 | +0.13(+0.18%) |
Jan 05, 2017 | 69.84 | 69.88 | 69.59 | 69.80 | 79,546 | -0.41(-0.59%) |
Jan 04, 2017 | 70.02 | 70.34 | 70.02 | 70.21 | 17,015 | +0.47(+0.68%) |
Jan 03, 2017 | 69.35 | 69.74 | 69.14 | 69.74 | 35,991 | +0.81(+1.17%) |
Dec 30, 2016 | 68.93 | 68.93 | 68.93 | 0 | -0.29(-0.42%) | |
Dec 29, 2016 | 69.10 | 69.33 | 69.10 | 69.23 | 28,479 | +0.15(+0.22%) |
Dec 28, 2016 | 69.77 | 69.88 | 69.03 | 69.07 | 18,037 | -0.66(-0.95%) |
Dec 27, 2016 | 69.60 | 69.83 | 69.60 | 69.73 | 8,410 | +0.15(+0.21%) |
Dec 23, 2016 | 69.59 | 69.59 | 69.59 | 0 | +0.10(+0.15%) | |
Dec 22, 2016 | 69.56 | 69.56 | 69.36 | 69.48 | 12,704 | -0.12(-0.17%) |
Dec 21, 2016 | 69.81 | 69.85 | 69.60 | 69.60 | 27,188 | -0.09(-0.12%) |
Dec 20, 2016 | 69.64 | 69.87 | 69.64 | 69.69 | 20,327 | +0.16(+0.23%) |
Dec 19, 2016 | 69.61 | 69.66 | 69.42 | 69.52 | 15,918 | -0.03(-0.04%) |
Dec 16, 2016 | 69.70 | 69.77 | 69.28 | 69.55 | 40,158 | -0.04(-0.06%) |
Dec 15, 2016 | 69.24 | 69.80 | 69.18 | 69.59 | 22,232 | +0.32(+0.46%) |
Dec 14, 2016 | 70.07 | 70.26 | 69.28 | 69.28 | 29,505 | -0.86(-1.23%) |
Dec 13, 2016 | 70.05 | 70.30 | 69.92 | 70.14 | 21,949 | +0.43(+0.61%) |
Dec 12, 2016 | 69.88 | 70.11 | 69.64 | 69.71 | 27,636 | +0.03(+0.04%) |
Dec 09, 2016 | 69.65 | 69.76 | 69.46 | 69.69 | 24,163 | +0.19(+0.27%) |
Dec 08, 2016 | 69.67 | 69.85 | 69.44 | 69.50 | 46,576 | -0.17(-0.25%) |
Dec 07, 2016 | 68.76 | 69.67 | 68.71 | 69.67 | 26,071 | +1.02(+1.49%) |
Dec 06, 2016 | 68.41 | 68.64 | 68.26 | 68.64 | 12,977 | +0.26(+0.39%) |
Dec 05, 2016 | 68.19 | 68.48 | 68.19 | 68.38 | 97,236 | +0.34(+0.50%) |
Dec 02, 2016 | 67.91 | 68.22 | 67.86 | 68.04 | 51,909 | +0.20(+0.29%) |
Dec 01, 2016 | 68.33 | 68.33 | 67.71 | 67.84 | 10,800 | -0.27(-0.40%) |
Nov 30, 2016 | 68.54 | 68.57 | 68.12 | 68.12 | 43,975 | -0.12(-0.18%) |
Nov 29, 2016 | 68.23 | 68.38 | 67.99 | 68.23 | 38,415 | -0.05(-0.08%) |
Nov 28, 2016 | 68.47 | 68.47 | 68.28 | 68.29 | 68,704 | -0.14(-0.20%) |
Nov 25, 2016 | 68.12 | 68.45 | 68.12 | 68.42 | 13,202 | +0.32(+0.48%) |
Nov 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | -0.07(-0.10%) | |
Nov 22, 2016 | 68.13 | 68.19 | 67.95 | 68.17 | 27,358 | +0.26(+0.38%) |
Nov 21, 2016 | 67.39 | 67.91 | 67.39 | 67.91 | 15,919 | +0.76(+1.13%) |
Nov 18, 2016 | 67.37 | 67.50 | 66.95 | 67.15 | 16,817 | -0.07(-0.10%) |
Nov 17, 2016 | 67.41 | 67.41 | 67.16 | 67.22 | 14,692 | +0.05(+0.08%) |
Nov 16, 2016 | 67.21 | 67.21 | 66.96 | 67.17 | 16,305 | -0.29(-0.43%) |
Nov 15, 2016 | 66.77 | 67.46 | 66.77 | 67.46 | 48,539 | +0.74(+1.11%) |
Nov 14, 2016 | 66.53 | 66.81 | 66.45 | 66.72 | 20,565 | +0.22(+0.33%) |
Nov 11, 2016 | 66.51 | 66.51 | 66.15 | 66.49 | 26,985 | -0.15(-0.23%) |
Nov 10, 2016 | 66.87 | 66.96 | 66.46 | 66.65 | 38,575 | +0.02(+0.03%) |
Nov 09, 2016 | 65.30 | 66.93 | 64.93 | 66.63 | 36,326 | +0.59(+0.89%) |
Nov 08, 2016 | 65.55 | 66.21 | 65.55 | 66.04 | 16,384 | +0.38(+0.58%) |
Nov 07, 2016 | 65.11 | 65.66 | 65.10 | 65.66 | 16,242 | +1.30(+2.03%) |
Nov 04, 2016 | 64.40 | 64.75 | 64.26 | 64.35 | 34,625 | +0.14(+0.23%) |
Nov 03, 2016 | 64.47 | 64.55 | 64.14 | 64.21 | 29,680 | -0.33(-0.52%) |
Nov 02, 2016 | 64.83 | 64.95 | 64.43 | 64.54 | 37,061 | -0.40(-0.62%) |