Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.40 | 80.64 | 79.77 | 80.25 | 1,740,988 | -0.02(-0.02%) |
Oct 30, 2017 | 80.30 | 80.83 | 79.89 | 80.27 | 1,420,078 | +0.10(+0.12%) |
Oct 27, 2017 | 79.79 | 80.32 | 79.08 | 80.17 | 1,848,672 | +0.57(+0.72%) |
Oct 26, 2017 | 79.34 | 79.96 | 78.99 | 79.60 | 1,410,333 | +0.62(+0.78%) |
Oct 25, 2017 | 78.81 | 79.51 | 78.43 | 78.99 | 2,320,423 | -0.38(-0.48%) |
Oct 24, 2017 | 78.03 | 79.81 | 77.69 | 79.37 | 3,039,292 | +1.34(+1.71%) |
Oct 23, 2017 | 78.61 | 78.82 | 77.85 | 78.03 | 2,310,746 | -0.14(-0.18%) |
Oct 20, 2017 | 78.77 | 79.05 | 78.02 | 78.17 | 2,023,321 | +0.11(+0.15%) |
Oct 19, 2017 | 77.63 | 78.08 | 76.81 | 78.06 | 1,794,669 | -0.18(-0.22%) |
Oct 18, 2017 | 78.42 | 78.46 | 77.60 | 78.23 | 1,284,966 | +0.05(+0.07%) |
Oct 17, 2017 | 77.94 | 78.29 | 77.68 | 78.18 | 1,418,943 | +0.10(+0.12%) |
Oct 16, 2017 | 78.65 | 78.78 | 77.54 | 78.08 | 2,283,829 | -0.20(-0.26%) |
Oct 13, 2017 | 78.82 | 77.80 | 78.29 | 2,537,954 | +0.20(+0.26%) | |
Oct 12, 2017 | 77.78 | 78.29 | 77.62 | 78.08 | 2,627,413 | +0.23(+0.29%) |
Oct 11, 2017 | 77.10 | 77.87 | 77.08 | 77.85 | 2,004,233 | +0.51(+0.66%) |
Oct 10, 2017 | 77.42 | 77.48 | 76.81 | 77.34 | 1,472,139 | +0.25(+0.32%) |
Oct 09, 2017 | 77.32 | 77.59 | 76.72 | 77.10 | 1,989,516 | -0.14(-0.18%) |
Oct 06, 2017 | 76.91 | 77.34 | 76.83 | 77.24 | 1,272,411 | -0.02(-0.02%) |
Oct 05, 2017 | 76.56 | 77.66 | 76.21 | 77.26 | 3,052,889 | +0.78(+1.02%) |
Oct 04, 2017 | 75.38 | 76.54 | 75.23 | 76.47 | 2,882,642 | +0.97(+1.28%) |
Oct 03, 2017 | 75.56 | 76.06 | 75.45 | 75.51 | 2,520,010 | +0.07(+0.09%) |
Oct 02, 2017 | 76.27 | 75.31 | 75.44 | 1,920,913 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.31 | 75.96 | 75.23 | 75.74 | 1,948,212 | +0.47(+0.62%) |
Sep 28, 2017 | 74.36 | 75.40 | 74.23 | 75.28 | 1,785,511 | +0.63(+0.85%) |
Sep 27, 2017 | 74.34 | 74.92 | 73.67 | 74.65 | 1,721,265 | +0.89(+1.20%) |
Sep 26, 2017 | 74.35 | 74.42 | 73.49 | 73.76 | 1,457,729 | +0.03(+0.04%) |
Sep 25, 2017 | 74.72 | 73.50 | 73.73 | 2,188,677 | -0.91(-1.22%) | |
Sep 22, 2017 | 73.67 | 74.93 | 73.62 | 74.65 | 2,386,409 | +0.60(+0.81%) |
Sep 21, 2017 | 73.42 | 74.17 | 73.04 | 74.05 | 3,282,384 | +0.48(+0.66%) |
Sep 20, 2017 | 74.90 | 74.97 | 72.96 | 73.56 | 2,470,703 | -1.36(-1.82%) |
Sep 19, 2017 | 74.90 | 75.34 | 74.13 | 74.93 | 2,037,313 | +0.06(+0.08%) |
Sep 18, 2017 | 74.72 | 75.19 | 73.90 | 74.87 | 3,809,283 | +1.17(+1.59%) |
Sep 15, 2017 | 72.40 | 73.89 | 72.25 | 73.70 | 3,326,211 | +1.32(+1.82%) |
Sep 14, 2017 | 71.86 | 73.08 | 71.82 | 72.38 | 2,532,380 | +0.25(+0.34%) |
Sep 13, 2017 | 71.93 | 72.42 | 71.82 | 72.13 | 2,234,587 | -0.08(-0.11%) |
Sep 12, 2017 | 72.63 | 72.78 | 71.63 | 72.21 | 3,022,927 | -0.06(-0.09%) |
Sep 11, 2017 | 71.03 | 72.69 | 71.03 | 72.27 | 4,669,944 | +1.56(+2.21%) |
Sep 08, 2017 | 71.38 | 71.72 | 70.41 | 70.71 | 3,066,401 | -0.58(-0.81%) |
Sep 07, 2017 | 72.65 | 72.68 | 71.02 | 71.29 | 4,542,723 | -0.84(-1.17%) |
Sep 06, 2017 | 72.74 | 73.05 | 71.88 | 72.13 | 3,456,390 | -0.43(-0.59%) |
Sep 05, 2017 | 73.21 | 73.52 | 71.69 | 72.56 | 3,306,315 | -1.21(-1.64%) |
Sep 01, 2017 | 73.41 | 74.47 | 73.08 | 73.77 | 3,029,011 | +0.62(+0.85%) |
Aug 31, 2017 | 73.73 | 74.31 | 72.91 | 73.15 | 5,875,385 | -0.04(-0.06%) |
Aug 30, 2017 | 71.80 | 73.34 | 71.02 | 73.19 | 7,856,397 | +3.65(+5.24%) |
Aug 29, 2017 | 68.79 | 69.78 | 68.66 | 69.54 | 3,129,034 | +0.10(+0.14%) |
Aug 28, 2017 | 69.25 | 69.68 | 69.24 | 69.45 | 2,160,174 | +0.41(+0.60%) |
Aug 25, 2017 | 69.56 | 69.80 | 68.90 | 69.04 | 1,151,411 | -0.26(-0.38%) |
Aug 24, 2017 | 69.37 | 69.45 | 68.91 | 69.30 | 1,506,358 | +0.17(+0.25%) |
Aug 23, 2017 | 68.63 | 69.33 | 68.29 | 69.12 | 1,827,847 | -0.09(-0.13%) |
Aug 22, 2017 | 68.29 | 69.33 | 68.27 | 69.21 | 1,985,699 | +1.29(+1.89%) |
Aug 21, 2017 | 68.02 | 68.18 | 67.27 | 67.93 | 1,671,551 | -0.03(-0.05%) |
Aug 18, 2017 | 67.84 | 68.25 | 67.34 | 67.96 | 2,155,809 | +0.16(+0.23%) |
Aug 17, 2017 | 69.76 | 69.84 | 67.80 | 67.80 | 2,361,542 | -2.19(-3.12%) |
Aug 16, 2017 | 69.95 | 70.72 | 69.75 | 69.99 | 2,456,116 | +0.09(+0.13%) |
Aug 15, 2017 | 69.88 | 70.26 | 69.31 | 69.90 | 2,040,899 | +0.05(+0.08%) |
Aug 14, 2017 | 68.77 | 70.08 | 68.69 | 69.85 | 2,551,036 | +1.63(+2.38%) |
Aug 11, 2017 | 67.11 | 68.44 | 66.80 | 68.22 | 2,195,498 | +1.06(+1.57%) |
Aug 10, 2017 | 67.73 | 68.15 | 67.01 | 67.17 | 2,694,320 | -1.01(-1.47%) |
Aug 09, 2017 | 68.64 | 68.76 | 67.68 | 68.17 | 2,263,685 | -0.87(-1.25%) |
Aug 08, 2017 | 68.77 | 69.83 | 68.55 | 69.04 | 2,165,154 | +0.09(+0.13%) |
Aug 07, 2017 | 69.63 | 69.63 | 67.98 | 68.95 | 2,342,503 | +0.95(+1.40%) |
Aug 04, 2017 | 68.27 | 68.54 | 67.77 | 68.00 | 2,725,012 | -0.14(-0.21%) |
Aug 03, 2017 | 68.78 | 69.05 | 67.95 | 68.14 | 2,474,122 | -0.77(-1.12%) |
Aug 02, 2017 | 69.49 | 69.63 | 68.50 | 68.91 | 2,574,759 | -0.11(-0.16%) |
Aug 01, 2017 | 69.26 | 69.48 | 68.74 | 69.02 | 1,975,385 | -0.05(-0.08%) |
Jul 31, 2017 | 69.47 | 69.88 | 69.01 | 69.07 | 2,516,211 | -0.20(-0.29%) |
Jul 28, 2017 | 69.27 | 69.39 | 68.62 | 69.27 | 1,919,052 | -0.27(-0.39%) |
Jul 27, 2017 | 70.66 | 71.06 | 69.04 | 69.54 | 3,069,438 | -1.02(-1.45%) |
Jul 26, 2017 | 70.06 | 71.07 | 69.76 | 70.57 | 2,628,768 | +1.05(+1.51%) |
Jul 25, 2017 | 68.88 | 70.03 | 68.58 | 69.52 | 2,134,068 | +0.67(+0.98%) |
Jul 24, 2017 | 69.03 | 69.46 | 68.56 | 68.84 | 2,201,564 | -0.18(-0.27%) |
Jul 21, 2017 | 70.00 | 70.13 | 68.61 | 69.03 | 3,571,711 | -1.65(-2.34%) |
Jul 20, 2017 | 70.72 | 69.94 | 70.68 | 2,064,446 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.12 | 71.14 | 70.04 | 70.26 | 3,214,658 | -0.67(-0.95%) |
Jul 18, 2017 | 70.78 | 70.98 | 70.07 | 70.93 | 1,928,596 | +0.04(+0.06%) |
Jul 17, 2017 | 71.35 | 71.35 | 70.76 | 70.89 | 1,696,677 | -0.40(-0.56%) |
Jul 14, 2017 | 70.57 | 71.42 | 70.38 | 71.29 | 2,463,491 | +1.12(+1.59%) |
Jul 13, 2017 | 70.22 | 70.59 | 69.82 | 70.17 | 1,955,179 | -0.09(-0.12%) |
Jul 12, 2017 | 70.29 | 70.96 | 69.96 | 70.26 | 2,964,293 | +0.45(+0.64%) |
Jul 11, 2017 | 69.02 | 70.25 | 68.43 | 69.82 | 3,160,532 | +0.99(+1.44%) |
Jul 10, 2017 | 68.64 | 68.94 | 67.99 | 68.83 | 2,479,717 | +0.23(+0.33%) |
Jul 07, 2017 | 67.87 | 68.93 | 67.77 | 68.60 | 3,207,080 | +1.00(+1.47%) |
Jul 06, 2017 | 67.24 | 67.95 | 66.89 | 67.60 | 3,314,905 | -0.36(-0.53%) |
Jul 05, 2017 | 66.87 | 68.29 | 66.77 | 67.96 | 3,165,588 | +1.42(+2.14%) |
Jul 03, 2017 | 68.43 | 68.67 | 66.51 | 66.54 | 1,565,207 | -1.48(-2.17%) |
Jun 30, 2017 | 68.45 | 68.48 | 67.54 | 68.01 | 2,509,212 | +0.05(+0.08%) |
Jun 29, 2017 | 69.01 | 69.17 | 66.60 | 67.96 | 4,095,733 | -1.28(-1.84%) |
Jun 28, 2017 | 68.67 | 69.40 | 68.07 | 69.24 | 3,113,263 | +0.93(+1.36%) |
Jun 27, 2017 | 70.06 | 70.42 | 68.03 | 68.31 | 4,586,707 | -2.12(-3.02%) |
Jun 26, 2017 | 71.64 | 71.77 | 69.86 | 70.44 | 2,901,478 | -0.86(-1.20%) |
Jun 23, 2017 | 71.81 | 71.29 | 12,281,623 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.64 | 71.40 | 69.94 | 71.09 | 4,992,417 | +1.17(+1.68%) |
Jun 21, 2017 | 69.50 | 70.12 | 69.06 | 69.92 | 4,032,241 | +0.68(+0.98%) |
Jun 20, 2017 | 70.18 | 71.38 | 69.22 | 69.24 | 4,481,733 | -1.02(-1.46%) |
Jun 19, 2017 | 70.81 | 71.03 | 69.80 | 70.26 | 3,566,634 | +0.29(+0.41%) |
Jun 16, 2017 | 70.10 | 70.14 | 69.04 | 69.97 | 6,520,819 | +0.25(+0.36%) |
Jun 15, 2017 | 69.75 | 70.59 | 69.54 | 69.72 | 3,415,775 | -1.04(-1.47%) |
Jun 14, 2017 | 71.42 | 71.56 | 69.92 | 70.76 | 3,630,542 | -0.25(-0.36%) |
Jun 13, 2017 | 70.07 | 71.45 | 70.07 | 71.01 | 4,648,041 | +1.30(+1.87%) |
Jun 12, 2017 | 68.20 | 70.35 | 68.13 | 69.71 | 6,324,063 | +1.00(+1.45%) |
Jun 09, 2017 | 72.50 | 72.54 | 67.82 | 68.71 | 5,652,880 | -3.36(-4.66%) |
Jun 08, 2017 | 71.07 | 72.13 | 70.23 | 72.07 | 4,294,867 | +1.41(+1.99%) |
Jun 07, 2017 | 70.07 | 70.90 | 70.05 | 70.66 | 4,476,509 | +1.03(+1.48%) |
Jun 06, 2017 | 68.34 | 69.93 | 68.34 | 69.63 | 6,311,119 | +1.17(+1.71%) |
Jun 05, 2017 | 70.42 | 70.67 | 68.03 | 68.46 | 9,870,091 | -1.88(-2.67%) |
Jun 02, 2017 | 70.94 | 71.41 | 69.48 | 70.34 | 10,269,743 | -1.13(-1.58%) |
Jun 01, 2017 | 75.00 | 75.04 | 71.07 | 71.47 | 13,072,012 | -3.09(-4.14%) |
May 31, 2017 | 77.36 | 78.66 | 74.55 | 74.55 | 17,098,182 | +0.83(+1.13%) |
May 30, 2017 | 72.15 | 74.04 | 72.15 | 73.72 | 7,754,889 | +1.73(+2.40%) |
May 26, 2017 | 71.72 | 72.06 | 71.23 | 71.99 | 2,197,858 | +0.41(+0.57%) |
May 25, 2017 | 71.56 | 72.11 | 71.06 | 71.58 | 4,618,618 | +0.19(+0.27%) |
May 24, 2017 | 71.68 | 71.79 | 71.00 | 71.39 | 2,014,511 | +0.14(+0.20%) |
May 23, 2017 | 71.36 | 71.56 | 70.33 | 71.25 | 2,469,228 | -0.11(-0.16%) |
May 22, 2017 | 70.91 | 71.60 | 70.78 | 71.36 | 2,310,023 | +0.74(+1.05%) |
May 19, 2017 | 70.11 | 71.52 | 70.11 | 70.62 | 4,629,439 | +0.66(+0.94%) |
May 18, 2017 | 69.13 | 70.69 | 68.70 | 69.96 | 5,782,249 | +1.79(+2.63%) |
May 17, 2017 | 69.56 | 69.78 | 68.13 | 68.17 | 4,131,978 | -2.29(-3.24%) |
May 16, 2017 | 69.94 | 70.68 | 69.61 | 70.46 | 3,464,748 | +0.73(+1.05%) |
May 15, 2017 | 68.82 | 69.87 | 68.51 | 69.73 | 4,640,644 | +1.37(+2.01%) |
May 12, 2017 | 68.35 | 68.71 | 68.20 | 68.35 | 2,272,277 | +0.17(+0.24%) |
May 11, 2017 | 68.44 | 68.89 | 67.64 | 68.19 | 2,632,909 | -0.51(-0.75%) |
May 10, 2017 | 69.12 | 69.55 | 68.35 | 68.70 | 4,537,369 | +0.46(+0.68%) |
May 09, 2017 | 66.79 | 68.84 | 66.74 | 68.24 | 6,057,347 | +1.84(+2.78%) |
May 08, 2017 | 65.77 | 66.58 | 65.51 | 66.40 | 5,797,905 | +0.51(+0.78%) |
May 05, 2017 | 65.88 | 65.95 | 65.43 | 65.89 | 3,777,040 | +0.11(+0.17%) |
May 04, 2017 | 65.84 | 66.22 | 65.38 | 65.77 | 2,646,492 | +0.05(+0.08%) |
May 03, 2017 | 65.47 | 65.95 | 65.34 | 65.72 | 3,602,829 | +0.08(+0.12%) |
May 02, 2017 | 66.48 | 66.49 | 65.46 | 65.64 | 6,359,544 | -0.62(-0.93%) |
May 01, 2017 | 65.24 | 66.43 | 64.89 | 66.26 | 5,259,087 | +0.02(+0.03%) |
Apr 28, 2017 | 67.68 | 67.79 | 66.03 | 66.24 | 4,965,280 | -1.43(-2.12%) |
Apr 27, 2017 | 68.37 | 68.57 | 67.42 | 67.68 | 2,732,371 | -0.11(-0.17%) |
Apr 26, 2017 | 69.03 | 69.08 | 67.44 | 67.79 | 3,449,491 | -1.19(-1.73%) |
Apr 25, 2017 | 69.02 | 69.31 | 68.63 | 68.98 | 2,956,709 | +0.11(+0.16%) |
Apr 24, 2017 | 69.08 | 69.60 | 68.67 | 68.87 | 3,443,648 | +1.38(+2.05%) |
Apr 21, 2017 | 67.11 | 67.96 | 66.42 | 67.48 | 5,149,575 | -0.90(-1.31%) |
Apr 20, 2017 | 67.39 | 68.58 | 67.11 | 68.38 | 3,331,560 | +1.45(+2.17%) |
Apr 19, 2017 | 67.54 | 67.98 | 66.88 | 66.93 | 3,020,246 | -0.37(-0.54%) |
Apr 18, 2017 | 65.92 | 67.40 | 65.91 | 67.29 | 3,844,979 | +0.89(+1.34%) |
Apr 17, 2017 | 66.75 | 67.11 | 66.20 | 66.41 | 2,832,411 | -0.10(-0.16%) |
Apr 13, 2017 | 66.82 | 67.68 | 66.48 | 66.51 | 2,557,387 | -0.31(-0.47%) |
Apr 12, 2017 | 68.04 | 68.20 | 66.62 | 66.82 | 3,340,748 | -1.05(-1.55%) |
Apr 11, 2017 | 68.62 | 68.63 | 66.88 | 67.88 | 6,948,296 | -1.09(-1.58%) |
Apr 10, 2017 | 69.54 | 69.65 | 68.84 | 68.96 | 3,343,988 | -0.59(-0.85%) |
Apr 07, 2017 | 69.81 | 70.06 | 69.24 | 69.55 | 3,806,367 | -0.27(-0.39%) |
Apr 06, 2017 | 69.64 | 70.12 | 69.19 | 69.82 | 4,567,703 | +0.24(+0.35%) |
Apr 05, 2017 | 70.93 | 70.98 | 69.54 | 69.58 | 4,042,506 | -1.04(-1.48%) |
Apr 04, 2017 | 70.25 | 70.75 | 69.98 | 70.62 | 5,798,575 | +0.00(+0.00%) |
Apr 03, 2017 | 71.30 | 71.52 | 70.29 | 70.62 | 3,548,046 | -0.62(-0.87%) |
Mar 31, 2017 | 71.33 | 71.70 | 71.08 | 71.24 | 2,688,685 | -0.22(-0.30%) |
Mar 30, 2017 | 71.17 | 71.81 | 70.96 | 71.46 | 1,539,123 | +0.25(+0.35%) |
Mar 29, 2017 | 71.19 | 71.47 | 70.82 | 71.21 | 2,347,242 | -0.25(-0.35%) |
Mar 28, 2017 | 70.68 | 71.73 | 70.47 | 71.46 | 3,354,792 | +0.70(+0.98%) |
Mar 27, 2017 | 70.41 | 70.88 | 69.88 | 70.76 | 2,819,123 | -0.21(-0.29%) |
Mar 24, 2017 | 71.16 | 72.11 | 70.76 | 70.97 | 2,557,825 | +0.09(+0.12%) |
Mar 23, 2017 | 71.49 | 71.57 | 70.68 | 70.88 | 3,905,350 | -0.50(-0.71%) |
Mar 22, 2017 | 71.14 | 71.51 | 70.98 | 71.39 | 2,996,502 | +0.28(+0.39%) |
Mar 21, 2017 | 72.37 | 72.55 | 71.01 | 71.11 | 3,815,172 | -0.96(-1.33%) |
Mar 20, 2017 | 72.38 | 72.76 | 72.05 | 72.07 | 3,121,977 | -0.31(-0.43%) |
Mar 17, 2017 | 72.42 | 72.44 | 71.92 | 72.38 | 4,813,017 | +0.47(+0.65%) |
Mar 16, 2017 | 72.40 | 72.59 | 71.65 | 71.91 | 4,725,205 | -0.69(-0.95%) |
Mar 15, 2017 | 72.54 | 72.74 | 71.77 | 72.60 | 5,175,545 | -0.15(-0.20%) |
Mar 14, 2017 | 71.74 | 72.79 | 71.63 | 72.74 | 5,614,876 | +0.80(+1.11%) |
Mar 13, 2017 | 71.41 | 72.14 | 71.33 | 71.94 | 5,606,545 | +0.49(+0.68%) |
Mar 10, 2017 | 72.91 | 72.91 | 71.31 | 71.46 | 8,622,395 | -0.84(-1.17%) |
Mar 09, 2017 | 72.48 | 72.73 | 71.98 | 72.30 | 2,306,296 | -0.27(-0.37%) |
Mar 08, 2017 | 72.82 | 72.89 | 72.31 | 72.57 | 2,740,057 | +0.06(+0.08%) |
Mar 07, 2017 | 72.76 | 73.17 | 72.34 | 72.51 | 3,327,599 | -0.38(-0.52%) |
Mar 06, 2017 | 72.15 | 73.23 | 71.59 | 72.89 | 4,276,242 | +0.58(+0.81%) |
Mar 03, 2017 | 72.69 | 72.72 | 72.19 | 72.31 | 2,711,581 | -0.41(-0.56%) |
Mar 02, 2017 | 72.49 | 73.09 | 72.19 | 72.72 | 3,123,034 | -0.10(-0.13%) |
Mar 01, 2017 | 71.67 | 72.84 | 71.41 | 72.81 | 2,605,681 | +1.59(+2.23%) |
Feb 28, 2017 | 71.44 | 71.49 | 70.92 | 71.22 | 2,352,873 | -0.30(-0.43%) |
Feb 27, 2017 | 70.98 | 71.66 | 70.62 | 71.53 | 2,062,790 | +0.52(+0.73%) |
Feb 24, 2017 | 70.39 | 71.02 | 70.26 | 71.01 | 3,268,261 | +0.06(+0.09%) |
Feb 23, 2017 | 71.41 | 71.42 | 70.44 | 70.94 | 2,620,198 | -0.39(-0.55%) |
Feb 22, 2017 | 71.55 | 71.62 | 70.87 | 71.34 | 4,233,424 | -0.27(-0.38%) |
Feb 21, 2017 | 71.33 | 71.65 | 70.89 | 71.61 | 2,747,152 | +0.29(+0.41%) |
Feb 17, 2017 | 71.31 | 71.31 | 71.31 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.03 | 71.39 | 69.82 | 70.87 | 4,007,719 | +0.32(+0.45%) |
Feb 15, 2017 | 69.86 | 70.58 | 67.40 | 70.55 | 8,132,615 | +3.25(+4.83%) |
Feb 14, 2017 | 67.30 | 67.41 | 66.63 | 67.30 | 2,993,000 | -0.07(-0.10%) |
Feb 13, 2017 | 66.58 | 67.46 | 66.41 | 67.37 | 3,049,388 | +1.20(+1.82%) |
Feb 10, 2017 | 66.38 | 66.38 | 65.31 | 66.17 | 1,929,924 | +0.02(+0.03%) |
Feb 09, 2017 | 67.24 | 67.24 | 66.12 | 66.15 | 2,535,660 | -0.84(-1.25%) |
Feb 08, 2017 | 66.57 | 67.22 | 66.38 | 66.99 | 3,929,975 | +1.01(+1.53%) |
Feb 07, 2017 | 65.44 | 66.21 | 65.21 | 65.98 | 2,470,679 | +0.67(+1.03%) |
Feb 06, 2017 | 65.41 | 65.41 | 64.79 | 65.30 | 2,069,162 | +0.01(+0.01%) |
Feb 03, 2017 | 65.29 | 65.48 | 65.07 | 65.29 | 2,478,804 | +0.25(+0.39%) |
Feb 02, 2017 | 65.41 | 65.73 | 64.97 | 65.04 | 2,880,033 | -0.81(-1.23%) |
Feb 01, 2017 | 65.50 | 66.34 | 65.21 | 65.86 | 2,994,032 | +1.06(+1.64%) |
Jan 31, 2017 | 65.83 | 65.87 | 64.49 | 64.79 | 3,018,826 | -1.16(-1.76%) |
Jan 30, 2017 | 66.37 | 66.37 | 65.04 | 65.95 | 2,865,073 | -0.56(-0.84%) |
Jan 27, 2017 | 64.45 | 66.52 | 64.20 | 66.51 | 4,419,139 | +2.36(+3.68%) |
Jan 26, 2017 | 64.30 | 64.45 | 63.78 | 64.15 | 4,826,087 | -0.29(-0.46%) |
Jan 25, 2017 | 64.57 | 65.35 | 64.42 | 64.45 | 4,562,013 | +0.89(+1.40%) |
Jan 24, 2017 | 63.12 | 63.70 | 62.73 | 63.56 | 3,831,091 | +0.63(+1.00%) |
Jan 23, 2017 | 62.89 | 63.32 | 62.60 | 62.92 | 2,551,005 | -0.09(-0.14%) |
Jan 20, 2017 | 62.33 | 63.68 | 62.33 | 63.01 | 2,095,343 | +0.38(+0.61%) |
Jan 19, 2017 | 63.01 | 63.45 | 62.50 | 62.63 | 2,300,286 | -0.49(-0.78%) |
Jan 18, 2017 | 62.80 | 63.66 | 62.44 | 63.12 | 2,437,115 | +0.63(+1.01%) |
Jan 17, 2017 | 62.45 | 63.47 | 62.12 | 62.49 | 2,746,532 | -0.34(-0.54%) |
Jan 13, 2017 | 62.83 | 62.83 | 62.83 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.61 | 62.61 | 61.39 | 62.44 | 2,427,986 | -0.35(-0.55%) |
Jan 11, 2017 | 62.48 | 62.82 | 62.31 | 62.79 | 1,829,434 | +0.23(+0.37%) |
Jan 10, 2017 | 62.14 | 62.69 | 62.12 | 62.55 | 2,779,607 | +0.35(+0.57%) |
Jan 09, 2017 | 61.94 | 62.69 | 61.84 | 62.20 | 2,775,294 | +0.29(+0.47%) |
Jan 06, 2017 | 61.89 | 62.21 | 61.39 | 61.90 | 2,394,091 | +0.24(+0.39%) |
Jan 05, 2017 | 62.60 | 62.78 | 61.63 | 61.66 | 2,390,908 | -0.90(-1.44%) |
Jan 04, 2017 | 62.92 | 63.14 | 62.47 | 62.56 | 2,279,658 | -0.13(-0.20%) |
Jan 03, 2017 | 62.77 | 64.09 | 62.33 | 62.69 | 3,108,592 | -0.10(-0.16%) |
Dec 30, 2016 | 62.79 | 62.79 | 62.79 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.44 | 63.88 | 63.31 | 63.62 | 1,539,459 | +0.02(+0.03%) |
Dec 28, 2016 | 64.45 | 64.50 | 63.57 | 63.60 | 2,140,951 | -0.65(-1.01%) |
Dec 27, 2016 | 63.82 | 64.52 | 63.82 | 64.25 | 1,037,541 | +0.41(+0.64%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 63.88 | 63.94 | 63.12 | 63.50 | 1,943,861 | -0.13(-0.20%) |
Dec 21, 2016 | 63.71 | 64.23 | 63.35 | 63.63 | 2,160,580 | +0.17(+0.27%) |
Dec 20, 2016 | 63.05 | 63.62 | 62.95 | 63.46 | 1,994,606 | +0.51(+0.81%) |
Dec 19, 2016 | 62.60 | 63.11 | 62.38 | 62.95 | 2,252,760 | +0.62(+1.00%) |
Dec 16, 2016 | 63.78 | 63.98 | 62.22 | 62.33 | 5,934,964 | -1.31(-2.06%) |
Dec 15, 2016 | 62.95 | 63.93 | 62.72 | 63.64 | 2,505,056 | +0.93(+1.48%) |
Dec 14, 2016 | 63.31 | 63.49 | 62.50 | 62.72 | 2,869,193 | -0.48(-0.77%) |
Dec 13, 2016 | 63.21 | 63.74 | 62.93 | 63.20 | 2,486,787 | +0.17(+0.27%) |
Dec 12, 2016 | 62.99 | 63.34 | 62.42 | 63.03 | 2,538,348 | -0.21(-0.33%) |
Dec 09, 2016 | 64.45 | 64.69 | 62.67 | 63.24 | 2,436,634 | -0.64(-1.00%) |
Dec 08, 2016 | 63.11 | 64.20 | 62.90 | 63.88 | 2,490,252 | +0.81(+1.29%) |
Dec 07, 2016 | 61.37 | 63.08 | 60.97 | 63.06 | 3,062,866 | +1.68(+2.73%) |
Dec 06, 2016 | 61.40 | 61.82 | 60.75 | 61.39 | 2,540,922 | +0.35(+0.57%) |
Dec 05, 2016 | 61.25 | 61.58 | 60.65 | 61.04 | 2,827,953 | +0.42(+0.70%) |
Dec 02, 2016 | 59.36 | 60.75 | 59.15 | 60.62 | 3,756,846 | +0.95(+1.59%) |
Dec 01, 2016 | 63.60 | 64.14 | 59.37 | 59.67 | 6,382,848 | -4.52(-7.04%) |
Nov 30, 2016 | 64.29 | 64.63 | 63.65 | 64.19 | 4,398,972 | +0.11(+0.18%) |
Nov 29, 2016 | 63.77 | 64.36 | 63.15 | 64.07 | 3,394,109 | +0.32(+0.50%) |
Nov 28, 2016 | 63.63 | 64.01 | 63.21 | 63.76 | 3,635,018 | -0.03(-0.05%) |
Nov 25, 2016 | 63.15 | 63.89 | 62.68 | 63.79 | 2,324,361 | +0.52(+0.83%) |
Nov 23, 2016 | 63.27 | 63.27 | 63.27 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 62.80 | 64.35 | 62.35 | 62.66 | 9,122,295 | +2.64(+4.40%) |
Nov 21, 2016 | 59.11 | 60.10 | 59.07 | 60.03 | 4,167,970 | +1.16(+1.97%) |
Nov 18, 2016 | 58.39 | 58.96 | 58.13 | 58.86 | 1,837,911 | +0.22(+0.38%) |
Nov 17, 2016 | 58.37 | 58.74 | 57.93 | 58.64 | 1,874,284 | +0.28(+0.49%) |
Nov 16, 2016 | 58.58 | 58.89 | 58.19 | 58.36 | 4,108,728 | -0.28(-0.48%) |
Nov 15, 2016 | 57.37 | 58.88 | 57.15 | 58.64 | 3,890,934 | +1.50(+2.63%) |
Nov 14, 2016 | 56.24 | 57.45 | 56.17 | 57.14 | 5,031,109 | +0.98(+1.75%) |
Nov 11, 2016 | 55.27 | 56.26 | 55.11 | 56.16 | 2,526,646 | +0.92(+1.67%) |
Nov 10, 2016 | 56.06 | 56.72 | 55.36 | 55.24 | 2,546,214 | -0.62(-1.11%) |
Nov 09, 2016 | 54.23 | 56.13 | 53.73 | 55.86 | 2,848,433 | +0.10(+0.19%) |
Nov 08, 2016 | 55.09 | 56.23 | 54.77 | 55.75 | 2,587,461 | +0.42(+0.76%) |
Nov 07, 2016 | 55.48 | 55.49 | 54.99 | 55.33 | 3,469,383 | +0.80(+1.47%) |
Nov 04, 2016 | 54.07 | 55.04 | 54.07 | 54.53 | 2,485,158 | -0.36(-0.66%) |
Nov 03, 2016 | 54.81 | 55.05 | 54.45 | 54.89 | 2,709,625 | +0.16(+0.30%) |
Nov 02, 2016 | 54.84 | 55.18 | 54.51 | 54.73 | 2,744,436 | +0.05(+0.09%) |