Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.14 | 74.14 | 73.87 | 73.91 | 3,185 | +0.09(+0.12%) |
Oct 30, 2017 | 73.91 | 74.14 | 73.68 | 73.82 | 1,994 | -0.42(-0.56%) |
Oct 27, 2017 | 74.33 | 74.33 | 73.56 | 74.24 | 10,835 | +0.50(+0.68%) |
Oct 26, 2017 | 74.27 | 74.42 | 73.61 | 73.74 | 8,412 | -0.14(-0.18%) |
Oct 25, 2017 | 74.04 | 74.04 | 73.64 | 73.87 | 7,357 | -0.17(-0.23%) |
Oct 24, 2017 | 74.01 | 74.24 | 73.97 | 74.05 | 3,341 | +0.15(+0.21%) |
Oct 23, 2017 | 74.00 | 74.34 | 73.89 | 73.89 | 10,782 | -0.06(-0.08%) |
Oct 20, 2017 | 73.80 | 73.96 | 73.73 | 73.96 | 2,020 | +0.45(+0.62%) |
Oct 19, 2017 | 73.26 | 73.60 | 73.26 | 73.50 | 2,007 | -0.17(-0.23%) |
Oct 18, 2017 | 73.67 | 73.68 | 73.61 | 73.68 | 2,306 | +0.20(+0.27%) |
Oct 17, 2017 | 73.28 | 73.63 | 73.28 | 73.48 | 10,861 | +0.13(+0.18%) |
Oct 16, 2017 | 73.80 | 73.80 | 73.22 | 73.35 | 5,216 | -0.36(-0.49%) |
Oct 13, 2017 | 73.70 | 73.85 | 73.70 | 73.71 | 3,466 | +0.14(+0.19%) |
Oct 12, 2017 | 73.69 | 73.79 | 73.34 | 73.57 | 9,135 | -0.08(-0.11%) |
Oct 11, 2017 | 73.68 | 73.79 | 73.62 | 73.65 | 8,036 | +0.21(+0.28%) |
Oct 10, 2017 | 73.48 | 73.65 | 73.35 | 73.44 | 2,506 | +0.44(+0.60%) |
Oct 09, 2017 | 73.10 | 73.25 | 73.00 | 73.00 | 4,267 | -1.11(-1.49%) |
Oct 06, 2017 | 74.03 | 74.15 | 74.03 | 74.11 | 795 | -0.36(-0.49%) |
Oct 05, 2017 | 74.00 | 74.51 | 74.00 | 74.47 | 3,758 | +0.61(+0.83%) |
Oct 04, 2017 | 73.94 | 73.98 | 73.83 | 73.86 | 2,147 | -0.17(-0.23%) |
Oct 03, 2017 | 74.00 | 74.07 | 74.00 | 74.03 | 1,070 | +0.11(+0.15%) |
Oct 02, 2017 | 73.91 | 73.93 | 73.63 | 73.92 | 10,501 | +0.06(+0.08%) |
Sep 29, 2017 | 73.77 | 73.86 | 73.77 | 73.86 | 1,167 | +0.26(+0.36%) |
Sep 28, 2017 | 73.62 | 73.67 | 73.58 | 73.59 | 2,480 | -0.29(-0.39%) |
Sep 27, 2017 | 73.97 | 73.53 | 73.89 | 9,708 | +0.22(+0.30%) | |
Sep 26, 2017 | 73.71 | 73.71 | 73.45 | 73.67 | 1,206 | +0.37(+0.50%) |
Sep 25, 2017 | 73.54 | 73.54 | 73.53 | 73.30 | 3,729 | +0.19(+0.27%) |
Sep 22, 2017 | 72.87 | 73.10 | 72.85 | 73.10 | 2,538 | +0.17(+0.24%) |
Sep 21, 2017 | 73.20 | 73.20 | 72.86 | 72.93 | 4,630 | -0.38(-0.52%) |
Sep 20, 2017 | 73.45 | 73.51 | 73.17 | 73.31 | 1,379 | -0.14(-0.18%) |
Sep 19, 2017 | 74.19 | 74.19 | 73.45 | 73.45 | 3,632 | -0.56(-0.76%) |
Sep 18, 2017 | 74.58 | 74.61 | 74.01 | 74.01 | 5,193 | -0.46(-0.61%) |
Sep 15, 2017 | 74.29 | 74.50 | 74.29 | 74.46 | 2,741 | +0.13(+0.17%) |
Sep 14, 2017 | 74.80 | 74.80 | 74.32 | 74.34 | 2,921 | -0.62(-0.82%) |
Sep 13, 2017 | 74.85 | 74.95 | 74.85 | 74.95 | 2,267 | +1.00(+1.35%) |
Sep 12, 2017 | 73.55 | 74.15 | 73.55 | 73.95 | 3,365 | +0.73(+1.00%) |
Sep 11, 2017 | 72.92 | 73.23 | 72.92 | 73.22 | 2,997 | +0.52(+0.71%) |
Sep 08, 2017 | 73.20 | 73.20 | 72.43 | 72.71 | 3,841 | -0.68(-0.93%) |
Sep 07, 2017 | 73.21 | 73.41 | 73.08 | 73.39 | 7,540 | +0.44(+0.61%) |
Sep 06, 2017 | 72.42 | 72.99 | 72.42 | 72.94 | 5,863 | +0.75(+1.04%) |
Sep 05, 2017 | 72.12 | 72.44 | 72.10 | 72.19 | 5,529 | +0.08(+0.11%) |
Sep 01, 2017 | 71.85 | 72.14 | 71.85 | 72.11 | 2,235 | +0.48(+0.67%) |
Aug 31, 2017 | 71.58 | 71.85 | 71.50 | 71.63 | 7,664 | +0.12(+0.16%) |
Aug 30, 2017 | 71.14 | 71.51 | 71.13 | 71.51 | 1,326 | +0.51(+0.72%) |
Aug 29, 2017 | 70.63 | 71.12 | 70.19 | 71.00 | 7,497 | -0.04(-0.06%) |
Aug 28, 2017 | 71.19 | 71.19 | 70.99 | 71.04 | 2,556 | -0.09(-0.12%) |
Aug 25, 2017 | 71.03 | 71.34 | 71.03 | 71.13 | 2,741 | +0.40(+0.56%) |
Aug 24, 2017 | 71.72 | 70.73 | 70.73 | 4,077 | -0.99(-1.38%) | |
Aug 23, 2017 | 71.61 | 71.74 | 71.52 | 71.72 | 3,752 | -0.34(-0.47%) |
Aug 22, 2017 | 71.41 | 72.05 | 71.41 | 72.05 | 3,892 | +0.83(+1.17%) |
Aug 21, 2017 | 70.82 | 71.30 | 70.76 | 71.22 | 181,187 | +0.12(+0.17%) |
Aug 18, 2017 | 71.36 | 71.37 | 71.10 | 71.10 | 2,676 | -0.08(-0.11%) |
Aug 17, 2017 | 71.85 | 71.97 | 71.18 | 71.18 | 72,713 | -1.04(-1.44%) |
Aug 16, 2017 | 72.16 | 72.42 | 72.16 | 72.23 | 4,943 | +0.40(+0.55%) |
Aug 15, 2017 | 72.72 | 72.72 | 71.83 | 71.83 | 24,193 | -0.81(-1.11%) |
Aug 14, 2017 | 72.91 | 72.91 | 72.52 | 72.63 | 6,152 | +0.07(+0.10%) |
Aug 11, 2017 | 72.12 | 72.67 | 72.12 | 72.56 | 2,551 | +0.37(+0.51%) |
Aug 10, 2017 | 73.25 | 73.25 | 72.19 | 72.19 | 13,043 | -1.30(-1.78%) |
Aug 09, 2017 | 73.68 | 73.77 | 73.36 | 73.49 | 4,689 | -0.44(-0.60%) |
Aug 08, 2017 | 74.03 | 74.44 | 73.92 | 73.94 | 4,769 | -0.05(-0.06%) |
Aug 07, 2017 | 73.50 | 73.98 | 73.50 | 73.98 | 5,284 | +0.60(+0.81%) |
Aug 04, 2017 | 73.48 | 73.48 | 73.15 | 73.39 | 2,784 | +0.26(+0.35%) |
Aug 03, 2017 | 73.92 | 73.92 | 73.13 | 73.13 | 4,028 | -0.79(-1.07%) |
Aug 02, 2017 | 74.22 | 74.22 | 73.63 | 73.92 | 10,112 | -0.41(-0.55%) |
Aug 01, 2017 | 74.30 | 74.42 | 74.24 | 74.33 | 6,877 | +0.31(+0.42%) |
Jul 31, 2017 | 74.14 | 74.14 | 73.77 | 74.02 | 4,386 | +0.12(+0.16%) |
Jul 28, 2017 | 73.75 | 74.02 | 73.62 | 73.90 | 7,448 | -0.41(-0.56%) |
Jul 27, 2017 | 74.26 | 74.78 | 73.94 | 74.32 | 20,304 | +0.24(+0.33%) |
Jul 26, 2017 | 73.95 | 74.07 | 73.66 | 74.07 | 3,582 | +0.23(+0.31%) |
Jul 25, 2017 | 73.06 | 73.94 | 73.06 | 73.85 | 6,746 | +0.97(+1.33%) |
Jul 24, 2017 | 72.77 | 72.99 | 72.77 | 72.88 | 8,963 | +0.09(+0.12%) |
Jul 21, 2017 | 72.53 | 72.79 | 72.47 | 72.79 | 18,177 | +0.03(+0.04%) |
Jul 20, 2017 | 73.17 | 73.17 | 72.68 | 72.76 | 23,010 | -0.22(-0.30%) |
Jul 19, 2017 | 72.91 | 73.13 | 72.91 | 72.98 | 14,109 | +0.32(+0.44%) |
Jul 18, 2017 | 72.62 | 72.88 | 72.62 | 72.66 | 54,379 | -0.24(-0.32%) |
Jul 17, 2017 | 72.66 | 73.06 | 72.66 | 72.90 | 31,171 | +0.29(+0.40%) |
Jul 14, 2017 | 72.55 | 72.71 | 72.36 | 72.61 | 13,604 | +0.27(+0.38%) |
Jul 13, 2017 | 72.74 | 72.74 | 72.08 | 72.33 | 120,326 | +0.52(+0.72%) |
Jul 12, 2017 | 71.59 | 71.93 | 71.59 | 71.82 | 16,908 | +0.53(+0.74%) |
Jul 11, 2017 | 71.39 | 71.43 | 71.18 | 71.29 | 3,707 | -0.20(-0.28%) |
Jul 10, 2017 | 71.77 | 71.77 | 71.40 | 71.49 | 10,606 | -0.34(-0.47%) |
Jul 07, 2017 | 71.85 | 72.02 | 71.79 | 71.83 | 11,694 | +0.12(+0.17%) |
Jul 06, 2017 | 72.11 | 72.11 | 71.71 | 71.71 | 5,568 | -0.92(-1.26%) |
Jul 05, 2017 | 72.81 | 72.81 | 72.51 | 72.62 | 3,048 | -0.19(-0.26%) |
Jul 03, 2017 | 73.07 | 73.37 | 72.81 | 72.81 | 14,675 | -0.09(-0.12%) |
Jun 30, 2017 | 72.91 | 73.05 | 72.64 | 72.91 | 40,631 | +0.16(+0.22%) |
Jun 29, 2017 | 73.39 | 73.39 | 72.25 | 72.74 | 40,212 | -0.58(-0.79%) |
Jun 28, 2017 | 73.00 | 73.38 | 72.98 | 73.32 | 4,631 | +0.34(+0.47%) |
Jun 27, 2017 | 72.96 | 73.54 | 72.96 | 72.98 | 4,642 | -0.13(-0.17%) |
Jun 26, 2017 | 73.07 | 73.22 | 73.00 | 73.10 | 29,721 | +0.44(+0.61%) |
Jun 23, 2017 | 73.00 | 73.00 | 72.57 | 72.66 | 2,426 | -0.40(-0.55%) |
Jun 22, 2017 | 73.19 | 73.28 | 72.97 | 73.06 | 29,766 | -0.18(-0.25%) |
Jun 21, 2017 | 73.16 | 73.30 | 72.94 | 73.24 | 10,654 | +0.19(+0.26%) |
Jun 20, 2017 | 73.90 | 73.90 | 73.02 | 73.05 | 41,307 | -0.77(-1.04%) |
Jun 19, 2017 | 73.67 | 73.87 | 73.22 | 73.82 | 28,094 | +0.63(+0.87%) |
Jun 16, 2017 | 73.33 | 73.33 | 72.62 | 73.19 | 74,963 | -0.96(-1.30%) |
Jun 15, 2017 | 74.55 | 74.55 | 73.78 | 74.15 | 7,974 | -1.32(-1.75%) |
Jun 14, 2017 | 75.17 | 75.47 | 75.16 | 75.47 | 2,801 | +0.14(+0.18%) |
Jun 13, 2017 | 74.94 | 75.35 | 74.91 | 75.33 | 6,175 | +0.52(+0.69%) |
Jun 12, 2017 | 74.89 | 74.95 | 74.80 | 74.82 | 2,123 | -0.23(-0.30%) |
Jun 09, 2017 | 75.27 | 75.34 | 74.44 | 75.04 | 3,565 | -0.15(-0.20%) |
Jun 08, 2017 | 75.52 | 75.53 | 75.16 | 75.20 | 2,415 | +0.02(+0.02%) |
Jun 07, 2017 | 75.14 | 75.27 | 75.06 | 75.18 | 2,423 | +0.20(+0.27%) |
Jun 06, 2017 | 75.89 | 75.89 | 74.96 | 74.98 | 5,668 | -1.13(-1.49%) |
Jun 05, 2017 | 76.18 | 76.18 | 75.89 | 76.11 | 7,283 | +0.06(+0.08%) |
Jun 02, 2017 | 75.99 | 76.11 | 75.82 | 76.05 | 19,985 | +0.06(+0.08%) |
Jun 01, 2017 | 75.22 | 75.99 | 75.22 | 75.99 | 18,561 | +0.94(+1.26%) |
May 31, 2017 | 75.03 | 75.05 | 74.59 | 75.04 | 20,390 | +0.04(+0.05%) |
May 30, 2017 | 74.87 | 75.03 | 74.83 | 75.01 | 4,551 | +0.07(+0.10%) |
May 26, 2017 | 75.19 | 75.19 | 74.88 | 74.93 | 3,791 | +0.02(+0.02%) |
May 25, 2017 | 74.33 | 75.02 | 74.33 | 74.92 | 5,136 | +1.04(+1.41%) |
May 24, 2017 | 73.98 | 73.98 | 73.58 | 73.87 | 5,796 | -0.18(-0.24%) |
May 23, 2017 | 74.66 | 74.66 | 74.00 | 74.06 | 17,946 | -0.52(-0.69%) |
May 22, 2017 | 74.45 | 74.66 | 74.45 | 74.57 | 5,505 | +0.33(+0.45%) |
May 19, 2017 | 74.27 | 74.42 | 74.19 | 74.24 | 12,334 | +0.62(+0.84%) |
May 18, 2017 | 73.24 | 73.75 | 73.24 | 73.62 | 10,144 | +0.52(+0.71%) |
May 17, 2017 | 73.69 | 73.79 | 73.10 | 73.10 | 7,469 | -0.91(-1.23%) |
May 16, 2017 | 74.31 | 74.31 | 74.01 | 74.01 | 53,999 | -0.31(-0.42%) |
May 15, 2017 | 74.44 | 74.78 | 74.25 | 74.33 | 17,566 | -0.05(-0.07%) |
May 12, 2017 | 74.48 | 74.64 | 74.33 | 74.38 | 22,769 | -0.39(-0.52%) |
May 11, 2017 | 74.82 | 74.94 | 74.54 | 74.77 | 30,365 | -0.52(-0.69%) |
May 10, 2017 | 74.87 | 75.29 | 74.87 | 75.29 | 4,186 | +0.26(+0.35%) |
May 09, 2017 | 74.83 | 75.13 | 74.83 | 75.03 | 7,987 | +0.37(+0.50%) |
May 08, 2017 | 74.54 | 74.65 | 74.54 | 74.65 | 3,451 | +0.43(+0.57%) |
May 05, 2017 | 74.26 | 74.29 | 74.01 | 74.23 | 6,161 | +0.09(+0.12%) |
May 04, 2017 | 73.97 | 74.21 | 73.90 | 74.14 | 28,033 | +0.17(+0.23%) |
May 03, 2017 | 73.66 | 73.97 | 73.54 | 73.97 | 2,604 | +0.15(+0.21%) |
May 02, 2017 | 73.69 | 73.81 | 73.37 | 73.81 | 10,113 | +0.12(+0.16%) |
May 01, 2017 | 73.77 | 73.87 | 73.67 | 73.69 | 6,438 | +0.05(+0.07%) |
Apr 28, 2017 | 73.87 | 73.91 | 73.61 | 73.64 | 3,939 | -0.20(-0.27%) |
Apr 27, 2017 | 73.61 | 73.86 | 73.58 | 73.84 | 6,842 | +0.48(+0.65%) |
Apr 26, 2017 | 73.23 | 73.53 | 73.21 | 73.36 | 12,579 | +0.29(+0.40%) |
Apr 25, 2017 | 72.80 | 73.07 | 72.80 | 73.07 | 6,019 | +0.29(+0.40%) |
Apr 24, 2017 | 72.77 | 72.84 | 72.59 | 72.78 | 6,308 | +0.57(+0.79%) |
Apr 21, 2017 | 72.23 | 72.31 | 72.15 | 72.21 | 4,779 | -0.02(-0.03%) |
Apr 20, 2017 | 71.95 | 72.39 | 71.83 | 72.23 | 21,994 | +0.81(+1.13%) |
Apr 19, 2017 | 71.52 | 71.78 | 71.37 | 71.42 | 2,482 | +0.05(+0.08%) |
Apr 18, 2017 | 71.08 | 71.46 | 70.99 | 71.36 | 8,986 | -0.31(-0.43%) |
Apr 17, 2017 | 71.30 | 71.67 | 71.30 | 71.67 | 3,600 | +0.43(+0.60%) |
Apr 13, 2017 | 71.60 | 71.70 | 71.25 | 71.25 | 9,343 | -0.36(-0.50%) |
Apr 12, 2017 | 71.83 | 71.83 | 71.61 | 71.61 | 3,221 | -0.21(-0.30%) |
Apr 11, 2017 | 71.99 | 71.99 | 71.52 | 71.82 | 14,524 | -0.17(-0.24%) |
Apr 10, 2017 | 71.48 | 72.19 | 71.48 | 71.99 | 20,975 | +0.66(+0.93%) |
Apr 07, 2017 | 71.34 | 71.41 | 71.25 | 71.33 | 4,427 | -0.01(-0.01%) |
Apr 06, 2017 | 71.19 | 71.65 | 71.19 | 71.34 | 8,587 | +0.43(+0.60%) |
Apr 05, 2017 | 71.36 | 71.57 | 70.91 | 70.91 | 17,382 | -0.16(-0.23%) |
Apr 04, 2017 | 71.14 | 71.14 | 70.94 | 71.08 | 6,466 | -0.18(-0.25%) |
Apr 03, 2017 | 71.65 | 71.65 | 71.11 | 71.26 | 42,383 | -0.33(-0.46%) |
Mar 31, 2017 | 71.48 | 71.76 | 71.48 | 71.58 | 32,208 | +0.01(+0.01%) |
Mar 30, 2017 | 71.28 | 71.61 | 71.28 | 71.57 | 52,109 | +0.10(+0.14%) |
Mar 29, 2017 | 70.50 | 71.57 | 70.50 | 71.47 | 29,026 | +0.64(+0.91%) |
Mar 28, 2017 | 70.32 | 70.83 | 70.32 | 70.83 | 8,457 | +0.45(+0.64%) |
Mar 27, 2017 | 69.85 | 70.43 | 69.85 | 70.38 | 41,997 | -0.02(-0.03%) |
Mar 24, 2017 | 70.55 | 70.59 | 70.32 | 70.40 | 3,761 | -0.05(-0.08%) |
Mar 23, 2017 | 70.56 | 70.72 | 70.31 | 70.45 | 7,124 | -0.08(-0.12%) |
Mar 22, 2017 | 70.14 | 70.55 | 70.04 | 70.53 | 268,983 | +0.34(+0.49%) |
Mar 21, 2017 | 71.25 | 71.25 | 70.12 | 70.19 | 15,645 | -0.90(-1.26%) |
Mar 20, 2017 | 71.57 | 71.57 | 71.08 | 71.08 | 35,301 | -0.47(-0.66%) |
Mar 17, 2017 | 71.56 | 71.57 | 71.31 | 71.56 | 5,304 | +0.15(+0.22%) |
Mar 16, 2017 | 71.37 | 71.66 | 71.36 | 71.40 | 6,757 | +0.02(+0.02%) |
Mar 15, 2017 | 71.16 | 71.38 | 70.85 | 71.38 | 7,713 | +0.29(+0.41%) |
Mar 14, 2017 | 71.15 | 71.15 | 71.02 | 71.09 | 6,231 | -0.04(-0.05%) |
Mar 13, 2017 | 71.11 | 71.17 | 71.03 | 71.13 | 6,388 | +0.05(+0.08%) |
Mar 10, 2017 | 71.23 | 71.39 | 71.03 | 71.08 | 4,051 | -0.03(-0.04%) |
Mar 09, 2017 | 71.12 | 71.30 | 70.97 | 71.10 | 4,762 | -0.05(-0.08%) |
Mar 08, 2017 | 70.89 | 71.33 | 70.89 | 71.16 | 10,442 | +0.39(+0.55%) |
Mar 07, 2017 | 70.86 | 71.10 | 70.74 | 70.77 | 7,803 | -0.29(-0.41%) |
Mar 06, 2017 | 71.45 | 71.45 | 71.05 | 71.06 | 6,101 | -0.56(-0.78%) |
Mar 03, 2017 | 72.00 | 72.00 | 71.48 | 71.62 | 11,133 | -0.51(-0.70%) |
Mar 02, 2017 | 72.11 | 72.31 | 72.11 | 72.13 | 5,965 | +0.05(+0.08%) |
Mar 01, 2017 | 72.32 | 72.32 | 72.04 | 72.07 | 14,609 | +0.45(+0.63%) |
Feb 28, 2017 | 71.98 | 71.98 | 71.49 | 71.62 | 58,551 | -1.01(-1.40%) |
Feb 27, 2017 | 72.51 | 72.71 | 72.46 | 72.63 | 38,632 | +0.07(+0.10%) |
Feb 24, 2017 | 71.84 | 72.59 | 71.84 | 72.56 | 27,952 | +0.55(+0.77%) |
Feb 23, 2017 | 72.60 | 72.60 | 72.01 | 72.01 | 79,658 | -0.48(-0.66%) |
Feb 22, 2017 | 72.67 | 72.67 | 72.32 | 72.49 | 18,396 | -0.14(-0.20%) |
Feb 21, 2017 | 72.52 | 72.75 | 72.47 | 72.63 | 30,331 | +0.66(+0.92%) |
Feb 17, 2017 | 71.97 | 71.97 | 71.97 | 0 | +0.25(+0.35%) | |
Feb 16, 2017 | 71.83 | 72.05 | 71.61 | 71.72 | 17,737 | -0.20(-0.28%) |
Feb 15, 2017 | 71.19 | 71.93 | 71.19 | 71.92 | 31,340 | +0.64(+0.90%) |
Feb 14, 2017 | 70.65 | 71.27 | 70.65 | 71.27 | 17,326 | +0.55(+0.78%) |
Feb 13, 2017 | 70.94 | 70.94 | 70.62 | 70.72 | 8,675 | +0.06(+0.09%) |
Feb 10, 2017 | 70.46 | 70.67 | 70.40 | 70.66 | 9,082 | +0.27(+0.39%) |
Feb 09, 2017 | 69.81 | 70.52 | 69.76 | 70.39 | 21,009 | +0.63(+0.90%) |
Feb 08, 2017 | 69.20 | 69.80 | 69.20 | 69.76 | 47,093 | +0.64(+0.93%) |
Feb 07, 2017 | 69.11 | 69.34 | 69.04 | 69.12 | 28,033 | +0.20(+0.29%) |
Feb 06, 2017 | 69.23 | 69.23 | 68.91 | 68.92 | 13,313 | -0.26(-0.38%) |
Feb 03, 2017 | 69.13 | 69.95 | 69.00 | 69.18 | 199,403 | -0.14(-0.21%) |
Feb 02, 2017 | 69.20 | 69.44 | 69.20 | 69.33 | 6,876 | +0.22(+0.31%) |
Feb 01, 2017 | 69.53 | 69.53 | 68.94 | 69.11 | 16,056 | -0.27(-0.39%) |
Jan 31, 2017 | 68.95 | 69.45 | 68.84 | 69.38 | 15,192 | +0.20(+0.29%) |
Jan 30, 2017 | 68.82 | 69.20 | 68.60 | 69.18 | 32,604 | +0.23(+0.34%) |
Jan 27, 2017 | 69.69 | 69.69 | 68.77 | 68.95 | 94,931 | -0.66(-0.95%) |
Jan 26, 2017 | 69.77 | 69.92 | 69.61 | 69.61 | 118,306 | -0.46(-0.66%) |
Jan 25, 2017 | 70.20 | 70.27 | 70.00 | 70.07 | 13,746 | +0.28(+0.40%) |
Jan 24, 2017 | 69.41 | 69.84 | 69.41 | 69.79 | 7,471 | +0.44(+0.64%) |
Jan 23, 2017 | 69.18 | 69.63 | 69.18 | 69.34 | 22,337 | -0.12(-0.17%) |
Jan 20, 2017 | 69.85 | 69.85 | 69.34 | 69.46 | 16,035 | -0.18(-0.26%) |
Jan 19, 2017 | 69.98 | 70.18 | 69.52 | 69.64 | 222,349 | -0.49(-0.70%) |
Jan 18, 2017 | 70.27 | 70.27 | 69.85 | 70.13 | 6,433 | -0.28(-0.40%) |
Jan 17, 2017 | 70.25 | 70.67 | 69.75 | 70.41 | 12,168 | +0.50(+0.71%) |
Jan 13, 2017 | 69.92 | 69.92 | 69.92 | 0 | +0.08(+0.12%) | |
Jan 12, 2017 | 69.44 | 69.88 | 69.43 | 69.83 | 8,712 | +0.26(+0.38%) |
Jan 11, 2017 | 69.73 | 69.82 | 69.12 | 69.57 | 6,963 | -0.25(-0.35%) |
Jan 10, 2017 | 69.46 | 70.06 | 69.45 | 69.82 | 12,314 | +0.27(+0.39%) |
Jan 09, 2017 | 69.52 | 69.61 | 69.45 | 69.54 | 4,790 | +0.00(+0.00%) |
Jan 06, 2017 | 69.34 | 69.65 | 69.19 | 69.54 | 20,600 | +0.16(+0.24%) |
Jan 05, 2017 | 68.75 | 69.38 | 68.75 | 69.38 | 34,277 | -0.32(-0.45%) |
Jan 04, 2017 | 69.82 | 69.92 | 69.34 | 69.70 | 13,195 | +0.59(+0.85%) |
Jan 03, 2017 | 69.12 | 69.13 | 68.86 | 69.11 | 4,849 | +0.43(+0.63%) |
Dec 30, 2016 | 68.67 | 68.67 | 68.67 | 0 | -0.66(-0.95%) | |
Dec 29, 2016 | 69.41 | 69.54 | 69.26 | 69.34 | 7,087 | -0.13(-0.19%) |
Dec 28, 2016 | 70.02 | 70.06 | 69.41 | 69.47 | 6,227 | -0.41(-0.59%) |
Dec 27, 2016 | 69.60 | 70.11 | 69.60 | 69.88 | 10,383 | +0.35(+0.51%) |
Dec 23, 2016 | 69.53 | 69.53 | 69.53 | 0 | -0.14(-0.21%) | |
Dec 22, 2016 | 70.69 | 70.69 | 69.52 | 69.67 | 7,964 | -1.12(-1.59%) |
Dec 21, 2016 | 70.99 | 70.99 | 70.79 | 70.79 | 3,245 | -0.24(-0.34%) |
Dec 20, 2016 | 70.80 | 71.17 | 70.80 | 71.04 | 9,309 | +0.36(+0.51%) |
Dec 19, 2016 | 70.43 | 70.92 | 70.11 | 70.68 | 45,716 | +0.29(+0.42%) |
Dec 16, 2016 | 70.80 | 70.86 | 70.22 | 70.38 | 21,645 | -0.28(-0.39%) |
Dec 15, 2016 | 70.81 | 71.03 | 70.64 | 70.66 | 6,784 | -0.14(-0.20%) |
Dec 14, 2016 | 71.47 | 71.54 | 70.72 | 70.80 | 19,651 | -0.59(-0.82%) |
Dec 13, 2016 | 70.89 | 71.66 | 70.89 | 71.39 | 19,444 | +0.64(+0.91%) |
Dec 12, 2016 | 70.92 | 71.01 | 70.61 | 70.75 | 19,111 | -0.39(-0.55%) |
Dec 09, 2016 | 70.85 | 71.14 | 70.75 | 71.14 | 47,018 | +0.35(+0.49%) |
Dec 08, 2016 | 70.96 | 71.02 | 70.69 | 70.79 | 7,694 | +0.07(+0.10%) |
Dec 07, 2016 | 69.67 | 70.82 | 69.61 | 70.72 | 21,436 | +1.01(+1.46%) |
Dec 06, 2016 | 69.78 | 69.80 | 69.57 | 69.71 | 8,804 | +0.12(+0.18%) |
Dec 05, 2016 | 69.47 | 69.76 | 69.30 | 69.58 | 6,353 | +0.35(+0.50%) |
Dec 02, 2016 | 69.19 | 69.53 | 69.19 | 69.24 | 5,224 | +0.06(+0.09%) |
Dec 01, 2016 | 68.96 | 69.52 | 68.91 | 69.17 | 5,703 | -0.20(-0.28%) |
Nov 30, 2016 | 69.79 | 69.79 | 69.36 | 69.37 | 33,953 | -0.45(-0.65%) |
Nov 29, 2016 | 69.90 | 70.12 | 69.77 | 69.82 | 9,671 | -0.01(-0.01%) |
Nov 28, 2016 | 70.12 | 70.12 | 69.71 | 69.83 | 6,953 | -0.38(-0.55%) |
Nov 25, 2016 | 70.57 | 70.60 | 70.21 | 70.21 | 15,198 | +0.04(+0.05%) |
Nov 23, 2016 | 70.18 | 70.18 | 70.18 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 69.59 | 70.20 | 69.59 | 70.17 | 45,991 | +0.85(+1.22%) |
Nov 21, 2016 | 69.07 | 69.32 | 69.06 | 69.32 | 188,630 | +0.42(+0.60%) |
Nov 18, 2016 | 69.12 | 69.17 | 68.90 | 68.91 | 8,668 | -0.21(-0.31%) |
Nov 17, 2016 | 68.18 | 69.12 | 68.18 | 69.12 | 9,882 | +0.67(+0.97%) |
Nov 16, 2016 | 68.28 | 68.71 | 68.28 | 68.45 | 14,782 | +0.20(+0.29%) |
Nov 15, 2016 | 68.13 | 68.28 | 67.86 | 68.26 | 37,223 | +0.37(+0.55%) |
Nov 14, 2016 | 67.99 | 68.35 | 67.82 | 67.88 | 26,158 | +0.13(+0.20%) |
Nov 11, 2016 | 67.48 | 67.84 | 67.32 | 67.75 | 8,484 | +0.04(+0.05%) |
Nov 10, 2016 | 67.80 | 68.34 | 67.53 | 67.71 | 19,208 | +0.50(+0.74%) |
Nov 09, 2016 | 65.38 | 67.28 | 65.38 | 67.21 | 29,426 | +1.00(+1.51%) |
Nov 08, 2016 | 65.94 | 66.55 | 65.84 | 66.22 | 21,030 | -0.48(-0.72%) |
Nov 07, 2016 | 66.05 | 66.76 | 66.05 | 66.70 | 19,890 | +1.58(+2.42%) |
Nov 04, 2016 | 65.29 | 65.64 | 65.11 | 65.12 | 10,372 | -0.28(-0.44%) |
Nov 03, 2016 | 66.28 | 66.40 | 65.29 | 65.41 | 13,753 | -0.77(-1.17%) |
Nov 02, 2016 | 66.00 | 66.34 | 66.00 | 66.18 | 13,053 | +0.12(+0.18%) |