Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.23 | 70.42 | 68.60 | 70.42 | 867,007 | +1.36(+1.97%) |
Jan 30, 2018 | 69.49 | 69.71 | 69.10 | 69.06 | 508,031 | -0.59(-0.85%) |
Jan 29, 2018 | 70.18 | 70.23 | 69.34 | 69.66 | 518,651 | -0.70(-0.99%) |
Jan 26, 2018 | 70.92 | 71.02 | 69.93 | 70.36 | 344,616 | -0.46(-0.65%) |
Jan 25, 2018 | 70.46 | 70.84 | 70.11 | 70.82 | 463,322 | +0.49(+0.69%) |
Jan 24, 2018 | 70.73 | 70.87 | 70.21 | 70.33 | 479,061 | -0.50(-0.71%) |
Jan 23, 2018 | 70.10 | 70.85 | 69.93 | 70.84 | 394,248 | +1.13(+1.62%) |
Jan 22, 2018 | 68.71 | 69.77 | 68.71 | 69.71 | 530,164 | +0.71(+1.03%) |
Jan 19, 2018 | 68.97 | 69.15 | 68.76 | 69.00 | 410,239 | +0.08(+0.12%) |
Jan 18, 2018 | 69.16 | 69.29 | 68.45 | 68.92 | 545,851 | -0.64(-0.92%) |
Jan 17, 2018 | 69.92 | 70.02 | 67.95 | 69.56 | 539,832 | -0.01(-0.01%) |
Jan 16, 2018 | 69.15 | 70.15 | 69.14 | 69.57 | 499,510 | +0.60(+0.87%) |
Jan 12, 2018 | 68.97 | 68.97 | 68.97 | 0 | -0.63(-0.91%) | |
Jan 11, 2018 | 70.62 | 70.83 | 69.51 | 69.60 | 484,662 | -0.86(-1.22%) |
Jan 10, 2018 | 71.24 | 71.24 | 69.54 | 70.46 | 889,075 | -1.33(-1.86%) |
Jan 09, 2018 | 72.75 | 72.75 | 71.51 | 71.80 | 464,240 | -0.94(-1.30%) |
Jan 08, 2018 | 72.07 | 72.89 | 71.59 | 72.74 | 664,362 | +0.84(+1.17%) |
Jan 05, 2018 | 72.17 | 72.38 | 71.76 | 71.90 | 742,481 | -0.25(-0.35%) |
Jan 04, 2018 | 74.38 | 74.70 | 72.12 | 72.16 | 924,435 | -2.43(-3.26%) |
Jan 03, 2018 | 74.41 | 74.86 | 74.11 | 74.59 | 509,580 | +0.15(+0.20%) |
Jan 02, 2018 | 74.82 | 74.92 | 74.58 | 74.44 | 474,200 | -0.46(-0.61%) |
Dec 29, 2017 | 74.90 | 74.90 | 74.90 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 74.49 | 74.72 | 74.05 | 74.64 | 718,316 | +0.22(+0.30%) |
Dec 27, 2017 | 74.46 | 74.56 | 74.17 | 74.42 | 421,715 | +0.26(+0.35%) |
Dec 26, 2017 | 73.91 | 74.33 | 73.75 | 74.16 | 530,397 | +0.20(+0.26%) |
Dec 22, 2017 | 73.26 | 74.03 | 73.12 | 73.96 | 348,200 | +0.89(+1.22%) |
Dec 21, 2017 | 73.64 | 73.79 | 72.64 | 73.07 | 644,412 | -0.41(-0.56%) |
Dec 20, 2017 | 74.30 | 74.93 | 73.29 | 73.48 | 776,109 | -0.98(-1.32%) |
Dec 19, 2017 | 76.45 | 76.63 | 73.88 | 74.47 | 1,058,531 | -2.07(-2.70%) |
Dec 18, 2017 | 75.88 | 76.69 | 75.86 | 76.53 | 707,263 | +0.82(+1.09%) |
Dec 15, 2017 | 75.30 | 75.80 | 75.06 | 75.71 | 1,148,023 | +0.94(+1.25%) |
Dec 14, 2017 | 74.83 | 74.95 | 74.21 | 74.78 | 1,067,628 | +0.05(+0.07%) |
Dec 13, 2017 | 75.47 | 75.74 | 74.69 | 74.73 | 707,431 | -0.73(-0.96%) |
Dec 12, 2017 | 74.40 | 75.50 | 73.81 | 75.45 | 701,773 | +0.92(+1.23%) |
Dec 11, 2017 | 74.43 | 74.70 | 74.29 | 74.53 | 543,118 | +0.16(+0.22%) |
Dec 08, 2017 | 74.33 | 74.71 | 73.72 | 74.37 | 442,303 | +0.18(+0.24%) |
Dec 07, 2017 | 73.77 | 74.36 | 73.52 | 74.19 | 929,427 | +0.40(+0.55%) |
Dec 06, 2017 | 73.58 | 73.84 | 73.33 | 73.79 | 434,827 | +0.28(+0.38%) |
Dec 05, 2017 | 74.22 | 74.33 | 73.48 | 73.51 | 699,883 | -0.70(-0.95%) |
Dec 04, 2017 | 74.31 | 74.31 | 73.93 | 74.21 | 701,046 | +0.15(+0.21%) |
Dec 01, 2017 | 73.80 | 74.36 | 73.62 | 74.06 | 629,067 | +0.40(+0.54%) |
Nov 30, 2017 | 74.19 | 74.40 | 73.60 | 73.66 | 2,343,718 | -0.25(-0.34%) |
Nov 29, 2017 | 74.57 | 73.64 | 73.91 | 1,522,309 | -0.34(-0.46%) | |
Nov 28, 2017 | 74.98 | 75.18 | 73.99 | 74.25 | 925,938 | -0.81(-1.08%) |
Nov 27, 2017 | 75.77 | 76.39 | 75.05 | 75.06 | 614,704 | -0.72(-0.95%) |
Nov 24, 2017 | 75.41 | 76.19 | 75.27 | 75.78 | 284,911 | +0.58(+0.77%) |
Nov 22, 2017 | 75.23 | 75.64 | 74.97 | 75.19 | 799,145 | -0.52(-0.68%) |
Nov 21, 2017 | 75.32 | 75.93 | 75.32 | 75.71 | 1,388,261 | +0.66(+0.88%) |
Nov 20, 2017 | 75.18 | 75.45 | 74.79 | 75.05 | 689,955 | -0.06(-0.09%) |
Nov 17, 2017 | 75.76 | 76.20 | 74.67 | 75.11 | 849,155 | -1.00(-1.31%) |
Nov 16, 2017 | 75.23 | 76.30 | 74.92 | 76.11 | 646,069 | +0.74(+0.98%) |
Nov 15, 2017 | 76.51 | 77.01 | 75.10 | 75.37 | 1,154,509 | -1.23(-1.60%) |
Nov 14, 2017 | 76.25 | 76.75 | 75.78 | 76.60 | 542,080 | +0.15(+0.20%) |
Nov 13, 2017 | 76.26 | 76.63 | 75.78 | 76.45 | 604,991 | +0.44(+0.57%) |
Nov 10, 2017 | 75.20 | 76.36 | 75.20 | 76.01 | 399,964 | +0.23(+0.30%) |
Nov 09, 2017 | 75.65 | 76.31 | 75.54 | 75.78 | 602,565 | -0.25(-0.33%) |
Nov 08, 2017 | 76.01 | 76.36 | 75.87 | 76.03 | 1,026,523 | +0.10(+0.14%) |
Nov 07, 2017 | 75.73 | 76.19 | 75.40 | 75.93 | 824,573 | +0.33(+0.44%) |
Nov 06, 2017 | 74.62 | 75.80 | 74.50 | 75.60 | 691,630 | +0.96(+1.29%) |
Nov 03, 2017 | 72.85 | 74.73 | 72.64 | 74.64 | 670,285 | +1.36(+1.86%) |
Nov 02, 2017 | 73.78 | 74.31 | 72.90 | 73.27 | 876,436 | -0.50(-0.68%) |
Nov 01, 2017 | 73.52 | 74.03 | 73.25 | 73.77 | 580,545 | +0.15(+0.20%) |
Oct 31, 2017 | 73.34 | 73.81 | 73.13 | 73.63 | 654,795 | +0.12(+0.16%) |
Oct 30, 2017 | 73.77 | 73.77 | 73.00 | 73.51 | 784,106 | -0.13(-0.18%) |
Oct 27, 2017 | 73.40 | 73.80 | 72.34 | 73.64 | 1,139,016 | +0.57(+0.78%) |
Oct 26, 2017 | 73.82 | 73.82 | 72.66 | 73.06 | 1,297,073 | -0.56(-0.76%) |
Oct 25, 2017 | 73.64 | 74.33 | 73.35 | 73.62 | 808,683 | -0.06(-0.09%) |
Oct 24, 2017 | 74.35 | 74.35 | 73.03 | 73.69 | 727,262 | -0.74(-1.00%) |
Oct 23, 2017 | 74.34 | 74.63 | 73.98 | 74.43 | 435,450 | -0.02(-0.03%) |
Oct 20, 2017 | 74.76 | 74.90 | 74.00 | 74.45 | 447,968 | -0.25(-0.33%) |
Oct 19, 2017 | 74.72 | 74.75 | 74.30 | 74.70 | 638,045 | +0.06(+0.08%) |
Oct 18, 2017 | 75.01 | 75.13 | 74.36 | 74.65 | 1,118,831 | -0.42(-0.56%) |
Oct 17, 2017 | 75.52 | 75.80 | 74.95 | 75.07 | 533,444 | -0.61(-0.81%) |
Oct 16, 2017 | 75.99 | 75.99 | 75.57 | 75.68 | 662,279 | -0.27(-0.35%) |
Oct 13, 2017 | 76.36 | 76.49 | 75.72 | 75.94 | 587,474 | -0.03(-0.04%) |
Oct 12, 2017 | 75.65 | 75.98 | 75.22 | 75.98 | 611,841 | +0.61(+0.81%) |
Oct 11, 2017 | 75.06 | 75.64 | 74.98 | 75.36 | 552,990 | +0.32(+0.43%) |
Oct 10, 2017 | 75.49 | 75.82 | 74.62 | 75.04 | 695,482 | -0.27(-0.36%) |
Oct 09, 2017 | 74.54 | 75.52 | 74.48 | 75.32 | 931,790 | +0.74(+1.00%) |
Oct 06, 2017 | 74.44 | 74.84 | 73.73 | 74.57 | 845,147 | -0.14(-0.18%) |
Oct 05, 2017 | 74.63 | 75.18 | 74.61 | 74.71 | 695,651 | +0.27(+0.36%) |
Oct 04, 2017 | 73.64 | 74.57 | 73.33 | 74.44 | 832,185 | +0.94(+1.27%) |
Oct 03, 2017 | 73.35 | 73.65 | 73.01 | 73.51 | 970,142 | +0.02(+0.03%) |
Oct 02, 2017 | 73.96 | 74.16 | 73.25 | 73.48 | 839,955 | -0.31(-0.43%) |
Sep 29, 2017 | 73.73 | 74.02 | 73.19 | 73.80 | 851,513 | -0.06(-0.09%) |
Sep 28, 2017 | 73.59 | 74.00 | 73.37 | 73.86 | 848,259 | +0.43(+0.58%) |
Sep 27, 2017 | 74.16 | 73.23 | 73.44 | 918,610 | -0.78(-1.06%) | |
Sep 26, 2017 | 74.71 | 74.71 | 74.14 | 74.22 | 1,358,932 | -0.22(-0.30%) |
Sep 25, 2017 | 74.61 | 74.79 | 74.27 | 74.44 | 641,934 | +0.01(+0.01%) |
Sep 22, 2017 | 74.88 | 75.12 | 74.24 | 74.44 | 1,636,521 | -0.34(-0.46%) |
Sep 21, 2017 | 74.88 | 75.54 | 74.78 | 74.78 | 638,971 | -0.19(-0.26%) |
Sep 20, 2017 | 75.16 | 75.69 | 74.88 | 74.97 | 1,028,252 | -0.03(-0.04%) |
Sep 19, 2017 | 75.31 | 75.41 | 74.70 | 75.00 | 1,051,311 | -0.27(-0.36%) |
Sep 18, 2017 | 75.45 | 76.01 | 74.64 | 75.28 | 1,292,786 | -0.12(-0.16%) |
Sep 15, 2017 | 75.27 | 75.49 | 74.86 | 75.40 | 1,162,888 | +0.36(+0.48%) |
Sep 14, 2017 | 74.56 | 75.35 | 74.33 | 75.04 | 1,894,995 | +0.52(+0.70%) |
Sep 13, 2017 | 75.34 | 75.47 | 74.44 | 74.52 | 1,020,895 | -0.70(-0.93%) |
Sep 12, 2017 | 74.76 | 75.97 | 74.76 | 75.21 | 3,121,892 | -0.76(-1.00%) |
Sep 11, 2017 | 76.72 | 77.15 | 75.83 | 75.97 | 928,425 | -0.62(-0.81%) |
Sep 08, 2017 | 75.30 | 76.72 | 75.06 | 76.60 | 1,306,901 | +1.13(+1.50%) |
Sep 07, 2017 | 73.65 | 75.52 | 73.37 | 75.47 | 1,708,145 | +1.85(+2.51%) |
Sep 06, 2017 | 73.37 | 74.02 | 73.11 | 73.62 | 1,739,948 | +0.38(+0.51%) |
Sep 05, 2017 | 72.63 | 73.48 | 72.33 | 73.24 | 1,535,194 | +0.88(+1.22%) |
Sep 01, 2017 | 71.79 | 72.80 | 71.56 | 72.36 | 845,566 | +0.74(+1.04%) |
Aug 31, 2017 | 72.07 | 72.47 | 71.42 | 71.62 | 848,145 | -0.32(-0.44%) |
Aug 30, 2017 | 71.23 | 71.95 | 71.02 | 71.94 | 682,129 | +0.68(+0.95%) |
Aug 29, 2017 | 71.71 | 72.17 | 71.21 | 71.26 | 429,806 | -0.27(-0.38%) |
Aug 28, 2017 | 72.04 | 72.07 | 70.80 | 71.53 | 717,161 | -0.68(-0.94%) |
Aug 25, 2017 | 72.42 | 72.51 | 72.13 | 72.21 | 289,266 | -0.06(-0.09%) |
Aug 24, 2017 | 72.51 | 72.83 | 72.16 | 72.27 | 506,219 | -0.10(-0.13%) |
Aug 23, 2017 | 71.88 | 72.69 | 71.77 | 72.37 | 642,404 | +0.39(+0.54%) |
Aug 22, 2017 | 71.91 | 72.18 | 71.63 | 71.98 | 464,918 | +0.07(+0.10%) |
Aug 21, 2017 | 70.80 | 72.19 | 70.71 | 71.91 | 581,073 | +1.20(+1.70%) |
Aug 18, 2017 | 70.90 | 71.06 | 70.44 | 70.71 | 474,044 | -0.44(-0.62%) |
Aug 17, 2017 | 71.43 | 71.64 | 71.11 | 71.15 | 483,834 | -0.28(-0.39%) |
Aug 16, 2017 | 71.62 | 72.07 | 71.07 | 71.43 | 783,381 | -0.19(-0.27%) |
Aug 15, 2017 | 72.03 | 72.43 | 71.43 | 71.62 | 644,582 | -0.55(-0.77%) |
Aug 14, 2017 | 71.31 | 72.34 | 71.31 | 72.17 | 473,281 | +0.91(+1.28%) |
Aug 11, 2017 | 72.02 | 72.02 | 71.13 | 71.26 | 464,215 | -0.62(-0.86%) |
Aug 10, 2017 | 72.04 | 72.19 | 71.61 | 71.87 | 495,441 | -0.44(-0.61%) |
Aug 09, 2017 | 72.17 | 72.64 | 71.90 | 72.31 | 645,113 | +0.23(+0.32%) |
Aug 08, 2017 | 71.76 | 72.13 | 71.50 | 72.08 | 628,851 | +0.26(+0.37%) |
Aug 07, 2017 | 71.71 | 72.15 | 71.45 | 71.82 | 801,929 | +0.10(+0.15%) |
Aug 04, 2017 | 71.55 | 72.22 | 71.43 | 71.71 | 799,028 | +0.12(+0.17%) |
Aug 03, 2017 | 71.39 | 71.83 | 70.95 | 71.59 | 677,148 | +0.04(+0.06%) |
Aug 02, 2017 | 71.23 | 71.63 | 71.00 | 71.55 | 466,904 | +0.18(+0.26%) |
Aug 01, 2017 | 71.87 | 72.23 | 70.89 | 71.37 | 749,372 | -0.42(-0.59%) |
Jul 31, 2017 | 71.75 | 71.89 | 70.82 | 71.79 | 797,741 | +0.25(+0.35%) |
Jul 28, 2017 | 70.50 | 71.71 | 70.10 | 71.55 | 935,824 | +1.55(+2.22%) |
Jul 27, 2017 | 70.57 | 70.87 | 69.87 | 69.99 | 1,209,708 | -0.67(-0.95%) |
Jul 26, 2017 | 69.86 | 70.86 | 69.63 | 70.67 | 474,171 | +0.67(+0.96%) |
Jul 25, 2017 | 70.87 | 70.91 | 69.79 | 69.99 | 1,826,470 | -0.90(-1.28%) |
Jul 24, 2017 | 71.26 | 71.31 | 70.64 | 70.90 | 892,450 | -0.42(-0.58%) |
Jul 21, 2017 | 70.83 | 71.40 | 70.67 | 71.31 | 887,298 | +0.59(+0.84%) |
Jul 20, 2017 | 70.67 | 71.31 | 70.56 | 70.72 | 895,506 | +0.13(+0.18%) |
Jul 19, 2017 | 69.59 | 70.58 | 69.44 | 70.59 | 465,569 | +1.12(+1.61%) |
Jul 18, 2017 | 69.52 | 69.63 | 69.09 | 69.47 | 591,137 | -0.08(-0.12%) |
Jul 17, 2017 | 68.96 | 69.69 | 68.83 | 69.55 | 561,483 | +0.42(+0.61%) |
Jul 14, 2017 | 68.58 | 69.51 | 68.58 | 69.13 | 665,497 | +0.98(+1.43%) |
Jul 13, 2017 | 68.35 | 68.45 | 67.76 | 68.15 | 744,564 | -0.20(-0.29%) |
Jul 12, 2017 | 68.05 | 68.60 | 67.57 | 68.35 | 791,674 | +0.97(+1.44%) |
Jul 11, 2017 | 67.93 | 67.93 | 66.88 | 67.38 | 1,023,498 | -0.36(-0.53%) |
Jul 10, 2017 | 69.09 | 69.09 | 67.70 | 67.74 | 500,688 | -1.25(-1.81%) |
Jul 07, 2017 | 68.58 | 69.44 | 68.55 | 68.99 | 786,408 | +0.42(+0.61%) |
Jul 06, 2017 | 69.48 | 69.59 | 68.33 | 68.58 | 1,018,856 | -1.27(-1.82%) |
Jul 05, 2017 | 69.06 | 70.32 | 69.06 | 69.85 | 733,888 | +0.83(+1.21%) |
Jul 03, 2017 | 68.74 | 69.30 | 68.45 | 69.02 | 251,836 | +0.58(+0.84%) |
Jun 30, 2017 | 68.93 | 69.31 | 68.54 | 68.44 | 486,580 | -0.32(-0.47%) |
Jun 29, 2017 | 68.83 | 68.93 | 68.18 | 68.76 | 382,950 | -0.18(-0.26%) |
Jun 28, 2017 | 68.90 | 69.22 | 68.83 | 68.94 | 683,245 | +0.32(+0.47%) |
Jun 27, 2017 | 69.07 | 69.72 | 68.17 | 68.62 | 676,053 | -0.68(-0.98%) |
Jun 26, 2017 | 69.67 | 69.74 | 69.17 | 69.30 | 479,603 | -0.17(-0.24%) |
Jun 23, 2017 | 69.20 | 69.71 | 69.07 | 69.47 | 810,687 | +0.26(+0.38%) |
Jun 22, 2017 | 69.42 | 69.55 | 68.91 | 69.20 | 520,703 | -0.35(-0.50%) |
Jun 21, 2017 | 70.57 | 70.57 | 69.54 | 69.55 | 909,036 | -1.13(-1.59%) |
Jun 20, 2017 | 70.68 | 70.82 | 69.96 | 70.68 | 663,147 | +0.05(+0.07%) |
Jun 19, 2017 | 70.58 | 71.21 | 70.24 | 70.63 | 581,578 | +0.06(+0.09%) |
Jun 16, 2017 | 70.34 | 70.79 | 70.10 | 70.57 | 1,076,835 | +0.47(+0.67%) |
Jun 15, 2017 | 69.19 | 70.73 | 69.19 | 70.10 | 787,765 | +0.50(+0.72%) |
Jun 14, 2017 | 69.74 | 69.91 | 69.31 | 69.60 | 431,738 | +0.29(+0.42%) |
Jun 13, 2017 | 69.43 | 69.56 | 68.73 | 69.31 | 491,402 | +0.56(+0.82%) |
Jun 12, 2017 | 68.68 | 69.01 | 68.43 | 68.74 | 513,410 | +0.02(+0.02%) |
Jun 09, 2017 | 68.44 | 69.11 | 68.20 | 68.73 | 485,158 | +0.29(+0.43%) |
Jun 08, 2017 | 68.63 | 68.89 | 67.85 | 68.43 | 615,949 | -0.04(-0.06%) |
Jun 07, 2017 | 67.82 | 68.93 | 67.79 | 68.47 | 693,404 | +0.76(+1.12%) |
Jun 06, 2017 | 68.39 | 68.68 | 67.64 | 67.71 | 619,701 | -0.58(-0.85%) |
Jun 05, 2017 | 67.01 | 68.61 | 66.74 | 68.29 | 699,216 | +1.13(+1.68%) |
Jun 02, 2017 | 66.25 | 67.29 | 65.98 | 67.16 | 752,554 | +1.21(+1.84%) |
Jun 01, 2017 | 66.01 | 66.32 | 65.74 | 65.95 | 481,136 | -0.15(-0.23%) |
May 31, 2017 | 66.20 | 66.67 | 66.06 | 66.10 | 843,008 | +0.12(+0.18%) |
May 30, 2017 | 66.13 | 66.35 | 65.75 | 65.98 | 379,497 | -0.05(-0.07%) |
May 26, 2017 | 66.59 | 66.80 | 66.00 | 66.03 | 389,862 | -0.52(-0.79%) |
May 25, 2017 | 67.01 | 67.36 | 66.02 | 66.55 | 410,851 | +0.22(+0.33%) |
May 24, 2017 | 65.86 | 66.52 | 65.86 | 66.33 | 384,297 | +0.52(+0.80%) |
May 23, 2017 | 65.62 | 66.11 | 65.36 | 65.81 | 375,335 | +0.33(+0.50%) |
May 22, 2017 | 65.31 | 65.86 | 65.09 | 65.48 | 488,782 | +0.19(+0.29%) |
May 19, 2017 | 65.16 | 65.48 | 64.62 | 65.29 | 521,289 | +0.06(+0.09%) |
May 18, 2017 | 65.07 | 65.44 | 64.49 | 65.24 | 714,802 | +0.60(+0.92%) |
May 17, 2017 | 64.38 | 65.32 | 64.38 | 64.64 | 597,274 | +0.27(+0.42%) |
May 16, 2017 | 64.85 | 64.92 | 64.28 | 64.37 | 410,121 | -0.43(-0.66%) |
May 15, 2017 | 65.09 | 65.58 | 64.66 | 64.80 | 604,558 | -0.26(-0.40%) |
May 12, 2017 | 64.85 | 65.31 | 64.59 | 65.06 | 726,591 | +0.24(+0.37%) |
May 11, 2017 | 64.77 | 65.06 | 64.20 | 64.82 | 605,643 | -0.31(-0.48%) |
May 10, 2017 | 64.67 | 65.50 | 64.47 | 65.13 | 501,836 | +0.44(+0.67%) |
May 09, 2017 | 64.65 | 64.84 | 64.31 | 64.70 | 478,527 | +0.07(+0.11%) |
May 08, 2017 | 65.20 | 65.70 | 64.55 | 64.63 | 709,353 | -0.72(-1.11%) |
May 05, 2017 | 64.87 | 65.40 | 63.55 | 65.35 | 1,077,144 | +0.48(+0.75%) |
May 04, 2017 | 64.69 | 64.92 | 64.05 | 64.86 | 896,558 | -0.01(-0.01%) |
May 03, 2017 | 65.01 | 65.35 | 64.56 | 64.87 | 507,371 | -0.27(-0.41%) |
May 02, 2017 | 65.16 | 65.51 | 64.81 | 65.14 | 579,984 | -0.22(-0.34%) |
May 01, 2017 | 65.44 | 65.56 | 64.47 | 65.36 | 1,081,703 | +0.04(+0.06%) |
Apr 28, 2017 | 65.51 | 65.90 | 65.07 | 65.32 | 901,399 | -0.30(-0.46%) |
Apr 27, 2017 | 66.72 | 65.50 | 65.63 | 905,352 | -0.95(-1.43%) | |
Apr 26, 2017 | 66.66 | 67.41 | 66.26 | 66.58 | 985,407 | -0.13(-0.19%) |
Apr 25, 2017 | 65.45 | 66.86 | 64.68 | 66.70 | 1,176,710 | +1.36(+2.08%) |
Apr 24, 2017 | 65.97 | 66.59 | 64.40 | 65.35 | 921,838 | +0.35(+0.54%) |
Apr 21, 2017 | 65.14 | 65.36 | 65.00 | 65.00 | 446,824 | -0.20(-0.30%) |
Apr 20, 2017 | 65.28 | 65.40 | 64.58 | 65.20 | 537,100 | -0.06(-0.09%) |
Apr 19, 2017 | 65.51 | 65.80 | 65.05 | 65.25 | 447,366 | -0.26(-0.40%) |
Apr 18, 2017 | 65.31 | 65.90 | 65.08 | 65.51 | 620,003 | +0.10(+0.15%) |
Apr 17, 2017 | 64.67 | 65.43 | 64.48 | 65.42 | 519,367 | +1.00(+1.55%) |
Apr 13, 2017 | 64.78 | 64.92 | 64.25 | 64.42 | 484,842 | -0.26(-0.40%) |
Apr 12, 2017 | 64.85 | 65.20 | 64.49 | 64.68 | 577,224 | -0.18(-0.28%) |
Apr 11, 2017 | 64.59 | 65.03 | 64.16 | 64.86 | 582,777 | +0.40(+0.62%) |
Apr 10, 2017 | 64.13 | 64.49 | 63.97 | 64.47 | 488,476 | +0.30(+0.47%) |
Apr 07, 2017 | 64.55 | 64.71 | 64.14 | 64.17 | 773,905 | -0.33(-0.50%) |
Apr 06, 2017 | 64.35 | 64.74 | 63.90 | 64.49 | 878,474 | +0.08(+0.12%) |
Apr 05, 2017 | 64.13 | 64.57 | 63.61 | 64.41 | 410,668 | +0.19(+0.30%) |
Apr 04, 2017 | 63.85 | 64.98 | 63.60 | 64.22 | 526,936 | +0.33(+0.51%) |
Apr 03, 2017 | 63.86 | 64.14 | 63.42 | 63.90 | 395,969 | +0.06(+0.09%) |
Mar 31, 2017 | 63.83 | 64.31 | 63.53 | 63.84 | 559,148 | -0.05(-0.07%) |
Mar 30, 2017 | 63.82 | 63.97 | 63.06 | 63.89 | 442,464 | +0.02(+0.04%) |
Mar 29, 2017 | 63.47 | 63.90 | 63.25 | 63.86 | 556,325 | +0.34(+0.54%) |
Mar 28, 2017 | 63.62 | 63.88 | 62.74 | 63.52 | 581,643 | -0.16(-0.25%) |
Mar 27, 2017 | 64.36 | 64.58 | 63.35 | 63.68 | 551,962 | -0.68(-1.05%) |
Mar 24, 2017 | 64.36 | 64.91 | 64.28 | 64.36 | 480,441 | +0.11(+0.17%) |
Mar 23, 2017 | 63.69 | 64.73 | 63.59 | 64.25 | 426,906 | +0.47(+0.74%) |
Mar 22, 2017 | 64.14 | 64.14 | 63.18 | 63.77 | 542,159 | -0.04(-0.06%) |
Mar 21, 2017 | 64.09 | 64.25 | 63.63 | 63.81 | 610,028 | +0.02(+0.04%) |
Mar 20, 2017 | 64.26 | 64.51 | 63.70 | 63.79 | 350,402 | -0.64(-0.99%) |
Mar 17, 2017 | 63.88 | 64.70 | 63.73 | 64.43 | 1,133,561 | +0.53(+0.82%) |
Mar 16, 2017 | 63.79 | 64.41 | 63.68 | 63.90 | 417,946 | -0.05(-0.07%) |
Mar 15, 2017 | 62.49 | 64.16 | 62.46 | 63.95 | 964,548 | +1.49(+2.39%) |
Mar 14, 2017 | 62.17 | 62.66 | 61.95 | 62.45 | 449,321 | +0.28(+0.46%) |
Mar 13, 2017 | 62.49 | 62.78 | 61.89 | 62.17 | 777,015 | -0.24(-0.39%) |
Mar 10, 2017 | 63.02 | 63.48 | 61.61 | 62.41 | 888,330 | +0.27(+0.43%) |
Mar 09, 2017 | 62.87 | 63.39 | 62.07 | 62.15 | 694,143 | -0.66(-1.05%) |
Mar 08, 2017 | 63.52 | 63.84 | 62.69 | 62.81 | 925,208 | -0.90(-1.41%) |
Mar 07, 2017 | 63.99 | 63.99 | 63.29 | 63.70 | 1,203,246 | -0.24(-0.37%) |
Mar 06, 2017 | 64.17 | 64.27 | 63.67 | 63.94 | 1,074,093 | -0.30(-0.46%) |
Mar 03, 2017 | 64.93 | 65.05 | 63.88 | 64.24 | 1,272,813 | -0.71(-1.09%) |
Mar 02, 2017 | 65.63 | 65.78 | 64.86 | 64.95 | 864,238 | -0.87(-1.33%) |
Mar 01, 2017 | 66.12 | 66.53 | 65.66 | 65.82 | 1,412,200 | -0.72(-1.09%) |
Feb 28, 2017 | 66.82 | 67.07 | 66.47 | 66.54 | 781,804 | -0.23(-0.34%) |
Feb 27, 2017 | 66.38 | 66.95 | 66.01 | 66.77 | 376,149 | +0.55(+0.83%) |
Feb 24, 2017 | 66.02 | 66.27 | 65.48 | 66.22 | 507,344 | +0.32(+0.49%) |
Feb 23, 2017 | 65.42 | 65.99 | 65.13 | 65.90 | 411,588 | +0.83(+1.28%) |
Feb 22, 2017 | 65.36 | 65.39 | 64.33 | 65.06 | 299,706 | -0.20(-0.31%) |
Feb 21, 2017 | 64.40 | 65.35 | 63.94 | 65.27 | 474,811 | +0.75(+1.17%) |
Feb 17, 2017 | 64.51 | 64.51 | 64.51 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 63.85 | 64.50 | 63.73 | 64.36 | 823,333 | +0.77(+1.21%) |
Feb 15, 2017 | 63.74 | 64.05 | 63.08 | 63.59 | 791,821 | -0.39(-0.60%) |
Feb 14, 2017 | 63.81 | 64.33 | 63.34 | 63.97 | 1,457,799 | -0.23(-0.36%) |
Feb 13, 2017 | 64.55 | 64.80 | 63.42 | 64.20 | 1,155,550 | -0.35(-0.55%) |
Feb 10, 2017 | 64.38 | 64.92 | 64.38 | 64.55 | 1,279,080 | -0.07(-0.11%) |
Feb 09, 2017 | 64.72 | 65.14 | 64.54 | 64.62 | 1,386,182 | +0.05(+0.07%) |
Feb 08, 2017 | 64.80 | 65.61 | 64.18 | 64.58 | 1,793,508 | -1.55(-2.34%) |
Feb 07, 2017 | 66.30 | 66.67 | 65.95 | 66.12 | 667,845 | -0.24(-0.37%) |
Feb 06, 2017 | 65.70 | 66.49 | 65.46 | 66.37 | 757,703 | +0.60(+0.91%) |
Feb 03, 2017 | 66.73 | 66.73 | 65.54 | 65.77 | 574,311 | -0.27(-0.40%) |
Feb 02, 2017 | 64.40 | 66.20 | 64.25 | 66.04 | 886,235 | +1.92(+2.99%) |