Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.58 | 72.58 | 72.44 | 72.55 | 3,072 | +0.16(+0.22%) |
Oct 30, 2017 | 72.40 | 72.44 | 72.39 | 72.39 | 1,623 | -0.34(-0.47%) |
Oct 27, 2017 | 72.66 | 72.73 | 72.45 | 72.73 | 2,141 | -0.03(-0.04%) |
Oct 26, 2017 | 72.69 | 72.79 | 72.63 | 72.76 | 1,849 | +0.20(+0.28%) |
Oct 25, 2017 | 72.63 | 72.63 | 72.49 | 72.55 | 3,975 | -0.31(-0.42%) |
Oct 24, 2017 | 72.94 | 72.94 | 72.81 | 72.86 | 4,760 | -0.01(-0.01%) |
Oct 23, 2017 | 73.12 | 73.12 | 72.86 | 72.86 | 5,633 | -0.10(-0.14%) |
Oct 20, 2017 | 72.85 | 72.97 | 72.82 | 72.96 | 1,476 | +0.40(+0.56%) |
Oct 19, 2017 | 72.14 | 72.56 | 72.14 | 72.56 | 3,677 | +0.11(+0.15%) |
Oct 18, 2017 | 72.48 | 72.49 | 72.33 | 72.45 | 7,409 | +0.10(+0.14%) |
Oct 17, 2017 | 72.32 | 72.35 | 72.16 | 72.35 | 4,906 | +0.00(+0.00%) |
Oct 16, 2017 | 72.21 | 72.35 | 72.21 | 72.35 | 1,842 | +0.00(+0.00%) |
Oct 13, 2017 | 72.44 | 72.45 | 72.35 | 72.35 | 2,468 | +0.07(+0.10%) |
Oct 12, 2017 | 72.02 | 72.33 | 72.02 | 72.28 | 4,941 | +0.16(+0.22%) |
Oct 11, 2017 | 72.19 | 72.19 | 72.00 | 72.12 | 202,923 | +0.06(+0.09%) |
Oct 10, 2017 | 72.03 | 72.11 | 72.03 | 72.05 | 1,515 | +0.10(+0.14%) |
Oct 09, 2017 | 72.12 | 71.93 | 71.96 | 6,545 | -0.16(-0.22%) | |
Oct 06, 2017 | 72.20 | 72.20 | 71.99 | 72.12 | 9,275 | -0.09(-0.12%) |
Oct 05, 2017 | 72.10 | 72.26 | 72.10 | 72.21 | 1,029 | +0.23(+0.32%) |
Oct 04, 2017 | 71.87 | 72.03 | 71.84 | 71.97 | 8,885 | +0.13(+0.18%) |
Oct 03, 2017 | 71.82 | 71.85 | 71.68 | 71.85 | 3,107 | +0.10(+0.14%) |
Oct 02, 2017 | 71.33 | 71.75 | 71.33 | 71.75 | 142,447 | +0.39(+0.54%) |
Sep 29, 2017 | 71.31 | 71.36 | 71.30 | 71.36 | 46,265 | +0.26(+0.36%) |
Sep 28, 2017 | 70.89 | 71.11 | 70.89 | 71.11 | 1,080 | -0.02(-0.03%) |
Sep 27, 2017 | 70.89 | 71.13 | 70.89 | 71.13 | 709 | +0.10(+0.14%) |
Sep 26, 2017 | 71.03 | 71.08 | 71.00 | 71.03 | 4,755 | +0.09(+0.13%) |
Sep 25, 2017 | 70.96 | 70.96 | 70.91 | 70.93 | 848 | +0.00(+0.00%) |
Sep 22, 2017 | 70.86 | 70.93 | 70.81 | 70.93 | 2,956 | +0.11(+0.15%) |
Sep 21, 2017 | 70.84 | 70.87 | 70.83 | 70.83 | 619 | -0.07(-0.10%) |
Sep 20, 2017 | 70.93 | 70.93 | 70.90 | 70.90 | 1,115 | -0.07(-0.10%) |
Sep 19, 2017 | 71.07 | 71.07 | 70.89 | 70.97 | 6,468 | -0.04(-0.05%) |
Sep 18, 2017 | 71.19 | 71.19 | 70.90 | 71.01 | 6,152 | +0.13(+0.19%) |
Sep 15, 2017 | 70.71 | 70.87 | 70.65 | 70.87 | 16,424 | +0.13(+0.18%) |
Sep 14, 2017 | 70.65 | 70.76 | 70.61 | 70.75 | 4,728 | +0.04(+0.05%) |
Sep 13, 2017 | 70.76 | 70.78 | 70.69 | 70.71 | 141,890 | -0.19(-0.26%) |
Sep 12, 2017 | 70.98 | 70.98 | 70.77 | 70.90 | 3,158 | +0.19(+0.26%) |
Sep 11, 2017 | 70.65 | 70.71 | 70.65 | 70.71 | 1,815 | +0.78(+1.12%) |
Sep 08, 2017 | 69.93 | 69.93 | 69.93 | 69.93 | 208 | +0.22(+0.32%) |
Sep 07, 2017 | 69.58 | 69.75 | 69.58 | 69.71 | 148,834 | -0.10(-0.14%) |
Sep 06, 2017 | 69.86 | 69.88 | 69.77 | 69.81 | 4,163 | +0.22(+0.32%) |
Sep 05, 2017 | 69.90 | 69.92 | 69.58 | 69.58 | 1,308 | -0.69(-0.98%) |
Sep 01, 2017 | 70.27 | 70.36 | 70.27 | 70.27 | 2,378 | +0.27(+0.39%) |
Aug 31, 2017 | 70.00 | 70.00 | 70.00 | 70.00 | 677 | +0.29(+0.42%) |
Aug 30, 2017 | 69.77 | 69.77 | 69.66 | 69.71 | 2,420 | +0.23(+0.33%) |
Aug 29, 2017 | 69.28 | 69.52 | 69.28 | 69.48 | 2,677 | +0.01(+0.02%) |
Aug 28, 2017 | 69.66 | 69.66 | 69.39 | 69.47 | 4,226 | -0.29(-0.41%) |
Aug 25, 2017 | 69.75 | 69.81 | 69.65 | 69.75 | 1,829 | +0.29(+0.41%) |
Aug 24, 2017 | 69.53 | 69.66 | 69.46 | 69.47 | 16,780 | -0.09(-0.13%) |
Aug 23, 2017 | 69.51 | 69.66 | 69.50 | 69.56 | 8,697 | -0.12(-0.18%) |
Aug 22, 2017 | 69.59 | 69.68 | 69.59 | 69.68 | 917 | +0.51(+0.74%) |
Aug 21, 2017 | 68.99 | 69.18 | 68.87 | 69.17 | 18,568 | +0.08(+0.12%) |
Aug 18, 2017 | 69.13 | 69.24 | 68.90 | 69.09 | 7,858 | -0.10(-0.14%) |
Aug 17, 2017 | 69.69 | 69.69 | 69.19 | 69.19 | 871 | -1.02(-1.45%) |
Aug 16, 2017 | 70.17 | 70.30 | 70.16 | 70.21 | 14,018 | +0.35(+0.50%) |
Aug 15, 2017 | 70.10 | 70.10 | 69.86 | 69.86 | 87,071 | -0.11(-0.15%) |
Aug 14, 2017 | 70.01 | 70.02 | 69.97 | 69.97 | 1,174 | +0.65(+0.94%) |
Aug 11, 2017 | 69.32 | 69.32 | 69.32 | 69.32 | 555 | -0.07(-0.10%) |
Aug 10, 2017 | 69.87 | 69.91 | 69.39 | 69.39 | 506,874 | -0.83(-1.18%) |
Aug 09, 2017 | 70.10 | 70.22 | 69.96 | 70.22 | 2,398 | -0.05(-0.08%) |
Aug 08, 2017 | 70.39 | 70.62 | 70.21 | 70.27 | 3,072 | -0.22(-0.32%) |
Aug 07, 2017 | 70.45 | 70.50 | 70.45 | 70.50 | 852 | +0.06(+0.09%) |
Aug 04, 2017 | 70.45 | 70.46 | 70.43 | 70.43 | 1,220 | +0.04(+0.05%) |
Aug 03, 2017 | 70.69 | 70.69 | 70.27 | 70.40 | 2,719 | -0.03(-0.04%) |
Aug 02, 2017 | 70.76 | 70.76 | 70.26 | 70.42 | 1,689 | -0.21(-0.29%) |
Aug 01, 2017 | 70.84 | 70.84 | 70.45 | 70.63 | 5,488 | +0.16(+0.23%) |
Jul 31, 2017 | 70.35 | 70.47 | 70.35 | 70.47 | 2,282 | +0.07(+0.10%) |
Jul 28, 2017 | 70.33 | 70.42 | 70.27 | 70.40 | 2,300 | -0.05(-0.08%) |
Jul 27, 2017 | 70.44 | 70.45 | 70.44 | 70.45 | 1,767 | +0.04(+0.05%) |
Jul 26, 2017 | 70.60 | 70.61 | 70.42 | 70.42 | 2,243 | -0.22(-0.30%) |
Jul 25, 2017 | 70.71 | 70.71 | 70.63 | 70.63 | 2,883 | +0.17(+0.24%) |
Jul 24, 2017 | 70.35 | 70.51 | 70.35 | 70.46 | 1,879 | +0.08(+0.11%) |
Jul 21, 2017 | 70.37 | 70.46 | 70.34 | 70.38 | 23,215 | +0.05(+0.08%) |
Jul 20, 2017 | 70.46 | 70.46 | 70.33 | 70.33 | 3,954 | -0.03(-0.04%) |
Jul 19, 2017 | 70.24 | 70.36 | 70.21 | 70.36 | 2,846 | +0.32(+0.45%) |
Jul 18, 2017 | 69.89 | 70.05 | 69.89 | 70.04 | 5,094 | -0.13(-0.19%) |
Jul 17, 2017 | 69.89 | 70.17 | 69.88 | 70.17 | 21,032 | +0.11(+0.15%) |
Jul 14, 2017 | 69.92 | 70.17 | 69.87 | 70.07 | 2,539,028 | +0.28(+0.40%) |
Jul 13, 2017 | 69.68 | 69.79 | 69.54 | 69.79 | 79,887 | +0.19(+0.27%) |
Jul 12, 2017 | 69.52 | 69.60 | 69.51 | 69.60 | 964 | +0.48(+0.70%) |
Jul 11, 2017 | 69.21 | 69.26 | 68.98 | 69.12 | 3,881 | -0.19(-0.27%) |
Jul 10, 2017 | 69.40 | 69.41 | 69.29 | 69.31 | 6,261 | -0.02(-0.03%) |
Jul 07, 2017 | 69.25 | 69.48 | 69.07 | 69.33 | 5,138 | +0.46(+0.66%) |
Jul 06, 2017 | 69.12 | 69.16 | 68.87 | 68.87 | 4,666 | -0.78(-1.12%) |
Jul 05, 2017 | 69.54 | 69.65 | 69.46 | 69.65 | 41,629 | +0.21(+0.30%) |
Jul 03, 2017 | 69.44 | 69.44 | 69.44 | 69.44 | 68 | +0.00(+0.00%) |
Jun 30, 2017 | 69.44 | 68 | +0.26(+0.38%) | |||
Jun 29, 2017 | 69.75 | 69.75 | 68.99 | 69.17 | 6,084 | -0.57(-0.81%) |
Jun 28, 2017 | 69.84 | 69.85 | 69.74 | 69.74 | 3,195 | +0.42(+0.60%) |
Jun 27, 2017 | 70.12 | 70.12 | 69.32 | 69.32 | 3,701 | -0.48(-0.69%) |
Jun 26, 2017 | 69.81 | 69.81 | 69.80 | 69.80 | 1,303 | +0.36(+0.51%) |
Jun 23, 2017 | 69.45 | 69.45 | 69.45 | 69.45 | 364 | -0.04(-0.05%) |
Jun 22, 2017 | 69.44 | 69.62 | 69.31 | 69.48 | 6,844 | -0.04(-0.06%) |
Jun 21, 2017 | 69.53 | 69.53 | 69.46 | 69.53 | 804 | -0.22(-0.32%) |
Jun 20, 2017 | 70.14 | 70.14 | 69.72 | 69.75 | 4,563 | -0.49(-0.70%) |
Jun 19, 2017 | 70.25 | 70.25 | 70.04 | 70.24 | 3,028 | +0.35(+0.50%) |
Jun 16, 2017 | 69.72 | 69.89 | 69.72 | 69.89 | 7,573 | -0.01(-0.01%) |
Jun 15, 2017 | 69.63 | 69.90 | 69.46 | 69.90 | 3,904 | -0.02(-0.03%) |
Jun 14, 2017 | 69.98 | 69.98 | 69.76 | 69.92 | 1,386 | +0.03(+0.04%) |
Jun 13, 2017 | 69.61 | 69.89 | 69.59 | 69.89 | 3,527 | +0.36(+0.51%) |
Jun 12, 2017 | 69.51 | 69.58 | 69.31 | 69.54 | 359,295 | +0.24(+0.35%) |
Jun 09, 2017 | 69.18 | 69.49 | 69.18 | 69.30 | 21,086 | +0.02(+0.03%) |
Jun 08, 2017 | 69.04 | 69.34 | 68.99 | 69.28 | 9,512 | +0.13(+0.19%) |
Jun 07, 2017 | 69.18 | 69.24 | 69.14 | 69.14 | 1,569 | -0.02(-0.03%) |
Jun 06, 2017 | 69.12 | 69.27 | 69.12 | 69.16 | 3,366 | -0.35(-0.50%) |
Jun 05, 2017 | 69.63 | 69.63 | 69.42 | 69.51 | 36,996 | -0.12(-0.18%) |
Jun 02, 2017 | 69.67 | 69.75 | 69.58 | 69.63 | 7,186 | +0.25(+0.36%) |
Jun 01, 2017 | 69.02 | 69.40 | 69.02 | 69.39 | 19,594 | +0.72(+1.05%) |
May 31, 2017 | 68.60 | 68.66 | 68.60 | 68.66 | 1,982 | +0.02(+0.03%) |
May 30, 2017 | 68.61 | 68.71 | 68.61 | 68.65 | 4,942 | -0.06(-0.09%) |
May 26, 2017 | 68.66 | 68.71 | 68.62 | 68.71 | 38,075 | -0.02(-0.03%) |
May 25, 2017 | 68.48 | 68.76 | 68.48 | 68.73 | 2,721 | +0.37(+0.53%) |
May 24, 2017 | 68.25 | 68.36 | 68.19 | 68.36 | 7,445 | +0.30(+0.44%) |
May 23, 2017 | 68.17 | 68.19 | 68.06 | 68.06 | 13,926 | +0.04(+0.05%) |
May 22, 2017 | 67.80 | 68.05 | 67.80 | 68.02 | 2,584 | +0.45(+0.66%) |
May 19, 2017 | 67.49 | 67.71 | 67.30 | 67.58 | 11,560 | +0.41(+0.61%) |
May 18, 2017 | 66.71 | 67.30 | 66.71 | 67.17 | 14,484 | +0.09(+0.13%) |
May 17, 2017 | 67.26 | 67.27 | 67.08 | 67.08 | 3,442 | -0.67(-0.99%) |
May 16, 2017 | 67.88 | 67.88 | 67.73 | 67.75 | 9,533 | -0.24(-0.35%) |
May 15, 2017 | 67.99 | 68.03 | 67.88 | 67.99 | 47,735 | +0.47(+0.70%) |
May 12, 2017 | 67.57 | 67.63 | 67.49 | 67.52 | 7,498 | -0.32(-0.47%) |
May 11, 2017 | 67.76 | 67.84 | 67.53 | 67.84 | 6,229 | -0.13(-0.18%) |
May 10, 2017 | 67.64 | 68.05 | 67.64 | 67.96 | 4,116 | +0.16(+0.24%) |
May 09, 2017 | 68.01 | 68.03 | 67.80 | 67.80 | 2,532 | -0.08(-0.12%) |
May 08, 2017 | 68.06 | 68.10 | 67.80 | 67.88 | 16,986 | -0.32(-0.47%) |
May 05, 2017 | 67.91 | 68.20 | 67.83 | 68.20 | 10,906 | +0.44(+0.65%) |
May 04, 2017 | 67.75 | 67.82 | 67.65 | 67.76 | 24,232 | +0.11(+0.16%) |
May 03, 2017 | 67.60 | 67.65 | 67.57 | 67.65 | 2,392 | -0.05(-0.08%) |
May 02, 2017 | 67.73 | 67.89 | 67.69 | 67.70 | 4,132 | -0.20(-0.30%) |
May 01, 2017 | 67.83 | 67.91 | 67.77 | 67.91 | 2,544 | -0.36(-0.53%) |
Apr 27, 2017 | 68.27 | 208 | -0.00(-0.00%) | |||
Apr 26, 2017 | 68.17 | 68.34 | 68.17 | 68.27 | 3,531 | +0.10(+0.14%) |
Apr 25, 2017 | 68.16 | 68.31 | 68.05 | 68.17 | 3,145 | +0.33(+0.49%) |
Apr 24, 2017 | 68.09 | 68.09 | 67.70 | 67.84 | 1,925 | +0.57(+0.84%) |
Apr 21, 2017 | 67.33 | 67.38 | 67.21 | 67.27 | 3,924 | -0.05(-0.08%) |
Apr 20, 2017 | 67.04 | 67.48 | 66.97 | 67.33 | 11,906 | +0.39(+0.59%) |
Apr 19, 2017 | 67.12 | 67.12 | 66.93 | 66.94 | 2,840 | -0.10(-0.15%) |
Apr 18, 2017 | 66.94 | 67.03 | 66.77 | 67.03 | 1,813 | -0.04(-0.07%) |
Apr 17, 2017 | 66.62 | 67.08 | 66.62 | 67.08 | 5,959 | +0.44(+0.66%) |
Apr 13, 2017 | 66.75 | 66.91 | 66.56 | 66.64 | 3,997 | -0.15(-0.23%) |
Apr 12, 2017 | 66.93 | 66.93 | 66.79 | 66.79 | 12,375 | -0.23(-0.35%) |
Apr 11, 2017 | 66.71 | 67.03 | 66.71 | 67.03 | 1,945 | -0.05(-0.08%) |
Apr 10, 2017 | 67.19 | 67.28 | 66.96 | 67.08 | 14,694 | +0.03(+0.04%) |
Apr 07, 2017 | 66.73 | 67.07 | 66.73 | 67.05 | 1,492 | +0.04(+0.06%) |
Apr 06, 2017 | 67.06 | 67.06 | 66.84 | 67.01 | 2,893 | +0.22(+0.33%) |
Apr 05, 2017 | 67.35 | 67.39 | 66.79 | 66.79 | 12,123 | -0.11(-0.16%) |
Apr 04, 2017 | 66.80 | 67.03 | 66.78 | 66.90 | 16,041 | -0.04(-0.06%) |
Apr 03, 2017 | 67.15 | 67.15 | 66.70 | 66.94 | 38,482 | -0.35(-0.52%) |
Mar 31, 2017 | 67.01 | 67.39 | 67.01 | 67.29 | 11,762 | -0.02(-0.03%) |
Mar 30, 2017 | 67.35 | 67.35 | 67.19 | 67.31 | 7,826 | +0.28(+0.43%) |
Mar 29, 2017 | 66.97 | 67.10 | 66.97 | 67.03 | 1,834 | -0.13(-0.20%) |
Mar 28, 2017 | 66.72 | 67.19 | 66.72 | 67.16 | 2,180 | +0.66(+1.00%) |
Mar 27, 2017 | 66.37 | 66.49 | 66.37 | 66.49 | 1,370 | -0.43(-0.64%) |
Mar 24, 2017 | 67.11 | 67.11 | 66.61 | 66.93 | 3,246 | +0.15(+0.23%) |
Mar 23, 2017 | 66.52 | 67.17 | 66.52 | 66.77 | 5,908 | +0.07(+0.10%) |
Mar 22, 2017 | 66.69 | 66.86 | 66.69 | 66.71 | 3,309 | -0.05(-0.07%) |
Mar 21, 2017 | 67.48 | 67.50 | 66.75 | 66.75 | 1,566 | -0.80(-1.18%) |
Mar 20, 2017 | 67.40 | 67.58 | 67.40 | 67.55 | 1,667 | -0.04(-0.05%) |
Mar 17, 2017 | 67.64 | 67.78 | 67.56 | 67.58 | 2,323 | +0.07(+0.11%) |
Mar 16, 2017 | 68.02 | 68.02 | 67.50 | 67.51 | 3,136 | -0.14(-0.21%) |
Mar 15, 2017 | 67.33 | 67.74 | 67.32 | 67.66 | 3,179 | +0.67(+1.01%) |
Mar 14, 2017 | 66.95 | 67.00 | 66.80 | 66.98 | 3,983 | -0.19(-0.28%) |
Mar 13, 2017 | 67.16 | 67.18 | 67.07 | 67.17 | 9,861 | +0.01(+0.01%) |
Mar 10, 2017 | 67.22 | 67.27 | 66.88 | 67.16 | 9,833 | +0.25(+0.37%) |
Mar 09, 2017 | 67.07 | 67.07 | 66.62 | 66.91 | 19,281 | -0.14(-0.22%) |
Mar 08, 2017 | 67.57 | 67.57 | 67.03 | 67.06 | 37,106 | -0.02(-0.02%) |
Mar 07, 2017 | 67.42 | 67.42 | 67.07 | 67.07 | 2,739 | -0.22(-0.33%) |
Mar 06, 2017 | 67.33 | 67.33 | 67.29 | 67.29 | 1,635 | -0.36(-0.54%) |
Mar 03, 2017 | 67.90 | 67.90 | 67.41 | 67.66 | 159,367 | -0.16(-0.24%) |
Mar 02, 2017 | 67.97 | 67.97 | 67.82 | 67.82 | 3,067 | -0.29(-0.43%) |
Mar 01, 2017 | 67.84 | 68.22 | 67.84 | 68.11 | 11,551 | +0.74(+1.09%) |
Feb 28, 2017 | 67.65 | 67.65 | 67.36 | 67.37 | 61,778 | -0.30(-0.44%) |
Feb 27, 2017 | 67.44 | 67.69 | 67.44 | 67.67 | 9,057 | +0.34(+0.50%) |
Feb 24, 2017 | 67.08 | 67.33 | 67.08 | 67.33 | 5,496 | +0.09(+0.14%) |
Feb 23, 2017 | 67.35 | 67.35 | 67.24 | 67.24 | 2,049 | -0.04(-0.05%) |
Feb 22, 2017 | 67.60 | 67.60 | 67.14 | 67.27 | 2,706 | -0.09(-0.13%) |
Feb 21, 2017 | 66.80 | 67.45 | 66.80 | 67.36 | 243,429 | +0.51(+0.76%) |
Feb 17, 2017 | 66.86 | 66.86 | 66.86 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.68 | 66.68 | 66.48 | 66.60 | 2,819 | -0.12(-0.17%) |
Feb 15, 2017 | 66.41 | 66.74 | 66.33 | 66.72 | 95,881 | +0.42(+0.63%) |
Feb 14, 2017 | 66.06 | 66.31 | 66.04 | 66.30 | 2,991 | -0.05(-0.07%) |
Feb 13, 2017 | 66.28 | 66.35 | 66.19 | 66.35 | 21,272 | +0.32(+0.48%) |
Feb 10, 2017 | 65.87 | 66.07 | 65.87 | 66.03 | 2,396 | +0.35(+0.54%) |
Feb 09, 2017 | 65.44 | 65.68 | 65.44 | 65.68 | 10,038 | +0.42(+0.64%) |
Feb 08, 2017 | 65.21 | 65.26 | 65.16 | 65.26 | 67,280 | +0.12(+0.19%) |
Feb 07, 2017 | 65.18 | 65.29 | 65.09 | 65.14 | 2,195 | -0.01(-0.01%) |
Feb 06, 2017 | 65.14 | 65.14 | 65.14 | 65.14 | 844 | -0.15(-0.22%) |
Feb 03, 2017 | 64.84 | 65.32 | 64.84 | 65.29 | 2,668 | +0.64(+0.99%) |
Feb 02, 2017 | 64.72 | 64.97 | 64.59 | 64.65 | 12,785 | +0.23(+0.36%) |
Feb 01, 2017 | 64.70 | 64.92 | 64.36 | 64.42 | 3,610 | -0.30(-0.47%) |
Jan 31, 2017 | 64.46 | 64.89 | 64.45 | 64.72 | 6,679 | -0.08(-0.12%) |
Jan 30, 2017 | 65.22 | 65.22 | 64.34 | 64.80 | 5,285 | -0.26(-0.40%) |
Jan 27, 2017 | 65.00 | 65.06 | 64.94 | 65.06 | 3,843 | -0.22(-0.34%) |
Jan 26, 2017 | 65.24 | 65.29 | 65.10 | 65.28 | 8,653 | -0.06(-0.10%) |
Jan 25, 2017 | 65.24 | 65.34 | 65.23 | 65.34 | 2,217 | +0.48(+0.74%) |
Jan 24, 2017 | 64.75 | 64.98 | 64.45 | 64.86 | 13,345 | +0.38(+0.59%) |
Jan 23, 2017 | 64.26 | 64.48 | 64.19 | 64.48 | 5,997 | +0.08(+0.13%) |
Jan 20, 2017 | 64.75 | 64.75 | 64.37 | 64.40 | 3,746 | +0.13(+0.20%) |
Jan 19, 2017 | 64.45 | 64.54 | 64.23 | 64.27 | 160,846 | -0.44(-0.69%) |
Jan 18, 2017 | 64.59 | 64.71 | 64.54 | 64.71 | 11,602 | +0.31(+0.48%) |
Jan 17, 2017 | 64.28 | 64.73 | 64.28 | 64.40 | 19,155 | -0.16(-0.25%) |
Jan 13, 2017 | 64.56 | 64.56 | 64.56 | 0 | +0.12(+0.19%) | |
Jan 12, 2017 | 63.99 | 64.44 | 63.99 | 64.44 | 2,377 | +0.14(+0.21%) |
Jan 11, 2017 | 64.51 | 64.51 | 64.18 | 64.30 | 4,212 | -0.03(-0.05%) |
Jan 10, 2017 | 64.28 | 64.52 | 64.22 | 64.33 | 290,843 | -0.01(-0.02%) |
Jan 09, 2017 | 64.43 | 64.43 | 64.24 | 64.34 | 1,503 | -0.31(-0.48%) |
Jan 06, 2017 | 64.36 | 64.66 | 64.28 | 64.65 | 4,282 | +0.22(+0.33%) |
Jan 05, 2017 | 64.77 | 64.77 | 64.25 | 64.44 | 3,328 | -0.15(-0.23%) |
Jan 04, 2017 | 64.40 | 64.62 | 64.40 | 64.59 | 8,762 | +0.76(+1.20%) |
Jan 03, 2017 | 63.89 | 64.00 | 63.63 | 63.82 | 28,479 | +0.11(+0.17%) |
Dec 30, 2016 | 63.72 | 63.72 | 63.72 | 0 | -0.04(-0.06%) | |
Dec 29, 2016 | 63.75 | 63.81 | 63.72 | 63.75 | 4,667 | +0.19(+0.29%) |
Dec 28, 2016 | 64.00 | 64.07 | 63.57 | 63.57 | 2,429 | -0.61(-0.95%) |
Dec 27, 2016 | 64.25 | 64.25 | 64.13 | 64.18 | 15,403 | +0.10(+0.15%) |
Dec 23, 2016 | 64.08 | 64.08 | 64.08 | 0 | +0.13(+0.21%) | |
Dec 22, 2016 | 63.90 | 64.04 | 63.89 | 63.95 | 20,353 | -0.28(-0.44%) |
Dec 21, 2016 | 64.34 | 64.41 | 64.23 | 64.23 | 4,707 | -0.08(-0.12%) |
Dec 20, 2016 | 64.23 | 64.33 | 64.21 | 64.30 | 4,731 | +0.19(+0.29%) |
Dec 19, 2016 | 63.88 | 64.16 | 63.88 | 64.12 | 5,314 | +0.12(+0.18%) |
Dec 16, 2016 | 63.87 | 64.40 | 63.87 | 64.00 | 12,211 | -0.02(-0.04%) |
Dec 15, 2016 | 64.15 | 64.21 | 64.00 | 64.03 | 14,092 | +0.22(+0.34%) |
Dec 14, 2016 | 64.54 | 64.57 | 63.81 | 63.81 | 6,468 | -0.70(-1.09%) |
Dec 13, 2016 | 64.50 | 64.55 | 64.33 | 64.51 | 41,987 | +0.32(+0.50%) |
Dec 12, 2016 | 64.24 | 64.59 | 64.01 | 64.19 | 18,614 | -0.02(-0.02%) |
Dec 09, 2016 | 64.21 | 64.33 | 64.00 | 64.20 | 14,564 | +0.02(+0.03%) |
Dec 08, 2016 | 63.95 | 64.20 | 63.94 | 64.18 | 16,582 | +0.38(+0.59%) |
Dec 07, 2016 | 63.07 | 63.80 | 63.07 | 63.80 | 5,139 | +0.75(+1.19%) |
Dec 06, 2016 | 63.15 | 63.15 | 62.83 | 63.05 | 3,710 | +0.33(+0.52%) |
Dec 05, 2016 | 62.74 | 62.74 | 62.56 | 62.73 | 4,294 | +0.49(+0.79%) |
Dec 02, 2016 | 62.52 | 62.52 | 62.17 | 62.24 | 2,593 | +0.04(+0.06%) |
Dec 01, 2016 | 62.58 | 62.68 | 62.20 | 62.20 | 6,813 | -0.56(-0.89%) |
Nov 30, 2016 | 63.11 | 63.11 | 62.75 | 62.76 | 5,073 | -0.18(-0.28%) |
Nov 29, 2016 | 62.89 | 63.10 | 62.89 | 62.93 | 5,802 | +0.17(+0.27%) |
Nov 28, 2016 | 63.38 | 63.38 | 62.76 | 62.76 | 7,420 | -0.23(-0.37%) |
Nov 25, 2016 | 62.91 | 63.07 | 62.91 | 63.00 | 1,319 | +0.26(+0.42%) |
Nov 23, 2016 | 62.74 | 62.74 | 62.74 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 62.64 | 62.67 | 62.24 | 62.67 | 6,470 | +0.18(+0.28%) |
Nov 21, 2016 | 62.33 | 62.49 | 62.30 | 62.49 | 4,625 | +0.42(+0.68%) |
Nov 18, 2016 | 62.11 | 62.13 | 61.98 | 62.07 | 12,883 | -0.18(-0.28%) |
Nov 17, 2016 | 62.26 | 62.01 | 62.24 | 14,001 | +0.33(+0.53%) | |
Nov 16, 2016 | 61.99 | 62.01 | 61.73 | 61.92 | 110,274 | -0.11(-0.17%) |
Nov 15, 2016 | 61.80 | 62.11 | 61.76 | 62.02 | 67,022 | +0.61(+0.99%) |
Nov 14, 2016 | 61.63 | 61.81 | 61.33 | 61.41 | 15,473 | +0.29(+0.48%) |
Nov 11, 2016 | 61.36 | 61.36 | 61.03 | 61.12 | 2,673 | -0.07(-0.11%) |
Nov 10, 2016 | 61.69 | 61.69 | 60.93 | 61.19 | 2,923 | +0.04(+0.07%) |
Nov 09, 2016 | 60.28 | 61.16 | 60.28 | 61.15 | 2,803 | +0.60(+0.98%) |
Nov 08, 2016 | 60.43 | 60.67 | 60.43 | 60.55 | 5,154 | +0.39(+0.65%) |
Nov 07, 2016 | 60.10 | 60.19 | 59.98 | 60.16 | 6,661 | +1.08(+1.83%) |
Nov 04, 2016 | 59.18 | 59.31 | 59.08 | 59.08 | 1,765 | -0.07(-0.11%) |
Nov 03, 2016 | 59.24 | 59.47 | 59.15 | 59.15 | 2,116 | -0.07(-0.11%) |
Nov 02, 2016 | 59.51 | 59.53 | 59.20 | 59.21 | 4,035 | -0.32(-0.54%) |