Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.59 | 76.79 | 75.75 | 76.04 | 5,567,826 | -0.29(-0.38%) |
Nov 29, 2017 | 76.58 | 75.87 | 76.33 | 2,563,991 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.42 | 76.68 | 76.13 | 76.41 | 2,960,305 | +0.22(+0.28%) |
Nov 27, 2017 | 75.60 | 76.59 | 75.49 | 76.19 | 3,318,132 | +0.70(+0.93%) |
Nov 24, 2017 | 75.35 | 75.62 | 75.09 | 75.49 | 910,122 | +0.31(+0.42%) |
Nov 22, 2017 | 75.17 | 75.70 | 75.00 | 75.18 | 2,483,257 | +0.15(+0.20%) |
Nov 21, 2017 | 75.15 | 75.94 | 74.90 | 75.02 | 3,928,958 | +0.30(+0.40%) |
Nov 20, 2017 | 74.65 | 74.85 | 74.40 | 74.73 | 2,455,321 | +0.26(+0.35%) |
Nov 17, 2017 | 74.56 | 75.00 | 74.38 | 74.47 | 4,561,401 | -0.49(-0.66%) |
Nov 16, 2017 | 74.03 | 75.13 | 73.52 | 74.96 | 2,893,770 | +1.12(+1.52%) |
Nov 15, 2017 | 74.12 | 74.69 | 73.14 | 73.84 | 2,045,995 | -0.27(-0.36%) |
Nov 14, 2017 | 74.66 | 73.85 | 74.11 | 2,988,779 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.39 | 74.39 | 73.68 | 73.97 | 2,777,373 | -0.38(-0.52%) |
Nov 10, 2017 | 74.69 | 74.87 | 73.71 | 74.36 | 3,016,017 | -0.62(-0.83%) |
Nov 09, 2017 | 74.83 | 75.22 | 74.66 | 74.98 | 2,350,808 | -0.02(-0.02%) |
Nov 08, 2017 | 74.10 | 75.34 | 74.10 | 75.00 | 2,608,981 | +0.65(+0.88%) |
Nov 07, 2017 | 74.13 | 74.47 | 73.89 | 74.35 | 3,194,606 | +0.30(+0.41%) |
Nov 06, 2017 | 74.36 | 74.48 | 74.03 | 74.04 | 2,085,453 | -0.51(-0.68%) |
Nov 03, 2017 | 73.84 | 74.62 | 73.79 | 74.55 | 1,719,865 | +0.34(+0.46%) |
Nov 02, 2017 | 73.69 | 74.92 | 73.48 | 74.21 | 3,042,413 | +0.21(+0.29%) |
Nov 01, 2017 | 73.36 | 74.83 | 73.20 | 74.00 | 3,706,904 | +0.85(+1.16%) |
Oct 31, 2017 | 73.88 | 74.19 | 72.95 | 73.15 | 4,315,970 | -0.63(-0.86%) |
Oct 30, 2017 | 74.78 | 74.78 | 73.59 | 73.78 | 5,228,730 | -1.08(-1.44%) |
Oct 27, 2017 | 75.05 | 75.71 | 74.62 | 74.86 | 3,240,564 | -0.27(-0.36%) |
Oct 26, 2017 | 75.59 | 75.98 | 74.98 | 75.13 | 4,280,212 | -0.62(-0.81%) |
Oct 25, 2017 | 76.69 | 77.11 | 75.60 | 75.75 | 4,386,592 | -0.29(-0.38%) |
Oct 24, 2017 | 78.04 | 78.85 | 74.77 | 76.03 | 9,740,931 | -1.79(-2.31%) |
Oct 23, 2017 | 78.09 | 78.73 | 77.77 | 77.83 | 5,499,672 | -0.04(-0.06%) |
Oct 20, 2017 | 77.24 | 78.01 | 77.07 | 77.87 | 3,610,494 | +0.78(+1.01%) |
Oct 19, 2017 | 76.50 | 77.11 | 76.34 | 77.10 | 3,622,177 | +0.56(+0.73%) |
Oct 18, 2017 | 77.07 | 77.27 | 76.35 | 76.53 | 4,483,053 | -0.29(-0.38%) |
Oct 17, 2017 | 76.72 | 77.22 | 76.26 | 76.83 | 4,081,584 | +0.10(+0.13%) |
Oct 16, 2017 | 77.20 | 77.43 | 76.58 | 76.73 | 4,257,371 | -0.54(-0.69%) |
Oct 13, 2017 | 77.13 | 77.40 | 76.52 | 77.27 | 3,390,982 | +0.11(+0.14%) |
Oct 12, 2017 | 76.86 | 77.18 | 76.69 | 77.16 | 2,174,392 | +0.33(+0.43%) |
Oct 11, 2017 | 77.09 | 77.36 | 76.29 | 76.83 | 3,845,730 | -0.09(-0.12%) |
Oct 10, 2017 | 76.22 | 77.40 | 76.11 | 76.92 | 5,537,695 | -0.79(-1.02%) |
Oct 09, 2017 | 77.79 | 77.92 | 77.19 | 77.71 | 1,905,806 | -0.03(-0.03%) |
Oct 06, 2017 | 77.94 | 78.10 | 77.35 | 77.74 | 2,573,238 | -0.51(-0.65%) |
Oct 05, 2017 | 77.46 | 79.53 | 77.12 | 78.25 | 5,848,314 | +0.62(+0.79%) |
Oct 04, 2017 | 77.22 | 77.81 | 77.02 | 77.63 | 2,596,195 | +0.46(+0.59%) |
Oct 03, 2017 | 76.99 | 77.27 | 76.71 | 77.18 | 2,384,649 | +0.09(+0.12%) |
Oct 02, 2017 | 76.58 | 77.38 | 76.54 | 77.09 | 3,439,996 | +0.72(+0.95%) |
Sep 29, 2017 | 76.03 | 76.43 | 75.34 | 76.36 | 3,927,398 | +0.48(+0.64%) |
Sep 28, 2017 | 75.52 | 76.40 | 75.12 | 75.88 | 3,182,362 | +0.31(+0.41%) |
Sep 27, 2017 | 75.70 | 75.57 | 3,455,926 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.37 | 76.00 | 75.00 | 75.19 | 2,628,563 | -0.38(-0.50%) |
Sep 25, 2017 | 74.87 | 75.57 | 74.81 | 75.56 | 4,730,989 | +0.65(+0.87%) |
Sep 22, 2017 | 74.40 | 75.02 | 73.86 | 74.91 | 3,527,076 | +0.52(+0.70%) |
Sep 21, 2017 | 73.21 | 74.72 | 73.10 | 74.39 | 4,958,562 | +1.17(+1.60%) |
Sep 20, 2017 | 73.26 | 73.58 | 72.66 | 73.22 | 3,192,373 | +0.26(+0.35%) |
Sep 19, 2017 | 73.78 | 73.95 | 72.80 | 72.96 | 2,530,621 | -0.71(-0.96%) |
Sep 18, 2017 | 73.69 | 73.80 | 73.27 | 73.67 | 2,464,638 | +0.07(+0.10%) |
Sep 15, 2017 | 74.36 | 74.61 | 73.36 | 73.60 | 6,020,310 | -0.56(-0.76%) |
Sep 14, 2017 | 73.50 | 74.98 | 73.31 | 74.16 | 3,775,397 | +0.57(+0.78%) |
Sep 13, 2017 | 73.17 | 73.72 | 73.10 | 73.59 | 2,749,918 | +0.23(+0.32%) |
Sep 12, 2017 | 73.85 | 73.14 | 73.36 | 2,874,692 | -0.41(-0.56%) | |
Sep 11, 2017 | 74.04 | 74.41 | 73.00 | 73.77 | 4,916,572 | -0.26(-0.35%) |
Sep 08, 2017 | 72.86 | 74.20 | 72.79 | 74.03 | 4,437,286 | +1.23(+1.69%) |
Sep 07, 2017 | 71.97 | 73.87 | 71.75 | 72.79 | 7,000,256 | +0.92(+1.28%) |
Sep 06, 2017 | 71.61 | 72.02 | 71.38 | 71.87 | 3,012,367 | +0.62(+0.86%) |
Sep 05, 2017 | 70.95 | 71.46 | 70.57 | 71.26 | 4,147,556 | -0.23(-0.32%) |
Sep 01, 2017 | 72.79 | 72.94 | 70.91 | 71.49 | 4,867,216 | -1.08(-1.49%) |
Aug 31, 2017 | 72.11 | 72.62 | 71.72 | 72.57 | 4,412,844 | +0.71(+0.99%) |
Aug 30, 2017 | 70.61 | 72.11 | 70.30 | 71.86 | 5,642,151 | +1.73(+2.47%) |
Aug 29, 2017 | 70.11 | 70.38 | 69.74 | 70.12 | 2,413,111 | -0.26(-0.37%) |
Aug 28, 2017 | 70.61 | 70.91 | 70.20 | 70.38 | 2,153,952 | +0.04(+0.06%) |
Aug 25, 2017 | 70.49 | 71.00 | 70.29 | 70.34 | 2,432,409 | -0.06(-0.09%) |
Aug 24, 2017 | 69.93 | 70.74 | 69.86 | 70.40 | 4,691,644 | +0.63(+0.91%) |
Aug 23, 2017 | 69.81 | 70.10 | 69.68 | 69.77 | 2,017,942 | -0.10(-0.14%) |
Aug 22, 2017 | 69.21 | 70.21 | 69.21 | 69.86 | 2,388,055 | +0.79(+1.14%) |
Aug 21, 2017 | 68.85 | 69.31 | 68.64 | 69.08 | 4,075,218 | +0.28(+0.40%) |
Aug 18, 2017 | 69.36 | 69.36 | 68.69 | 68.80 | 4,549,289 | -0.65(-0.94%) |
Aug 17, 2017 | 71.78 | 71.93 | 69.36 | 69.45 | 8,197,567 | -2.58(-3.58%) |
Aug 16, 2017 | 73.33 | 73.38 | 71.44 | 72.03 | 4,447,627 | -0.91(-1.25%) |
Aug 15, 2017 | 72.76 | 73.51 | 72.76 | 72.94 | 2,183,729 | +0.20(+0.27%) |
Aug 14, 2017 | 72.61 | 72.91 | 72.47 | 72.75 | 2,105,476 | +0.30(+0.42%) |
Aug 11, 2017 | 73.03 | 73.18 | 72.42 | 72.44 | 2,740,353 | -0.34(-0.47%) |
Aug 10, 2017 | 73.22 | 73.22 | 72.44 | 72.78 | 3,796,026 | -0.46(-0.63%) |
Aug 09, 2017 | 72.86 | 73.40 | 72.71 | 73.25 | 2,696,624 | +0.53(+0.73%) |
Aug 08, 2017 | 72.62 | 73.38 | 72.41 | 72.71 | 3,712,208 | -0.09(-0.12%) |
Aug 07, 2017 | 73.01 | 73.09 | 72.49 | 72.80 | 3,121,899 | -0.21(-0.29%) |
Aug 04, 2017 | 72.65 | 73.02 | 72.53 | 73.01 | 3,159,397 | +0.34(+0.46%) |
Aug 03, 2017 | 72.37 | 72.99 | 72.30 | 72.68 | 4,157,889 | +0.10(+0.13%) |
Aug 02, 2017 | 72.79 | 72.89 | 71.91 | 72.58 | 5,157,238 | -0.49(-0.67%) |
Aug 01, 2017 | 73.50 | 73.76 | 72.85 | 73.07 | 3,876,408 | -0.26(-0.35%) |
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,786 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,384 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.64 | 6,287,414 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.88 | 72.60 | 7,925,493 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,319 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,455,013 | +0.07(+0.09%) |
Jul 21, 2017 | 75.06 | 75.37 | 74.79 | 75.10 | 3,454,464 | -0.08(-0.11%) |
Jul 20, 2017 | 74.98 | 75.51 | 74.88 | 75.18 | 3,360,085 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,736 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,528 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.98 | 74.00 | 74.19 | 2,242,291 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.82 | 2,261,091 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,951 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,986 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.48 | 72.63 | 73.05 | 3,053,734 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,658 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.23 | 73.00 | 2,033,324 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,687 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.41 | 72.77 | 73.36 | 2,551,715 | +0.00(+0.00%) |
Jul 03, 2017 | 73.10 | 73.55 | 73.02 | 73.36 | 1,651,206 | +0.35(+0.49%) |
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,311 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,060 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,733 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,667,008 | -1.10(-1.47%) |
Jun 26, 2017 | 74.59 | 74.91 | 74.21 | 74.76 | 3,328,661 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,090 | -0.37(-0.50%) |
Jun 22, 2017 | 73.48 | 75.19 | 73.48 | 74.79 | 5,514,272 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,573 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,165,038 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.41 | 72.62 | 73.04 | 2,861,142 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,357 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.78 | 3,928,397 | +0.40(+0.55%) |
Jun 14, 2017 | 71.76 | 72.39 | 71.65 | 72.39 | 4,538,032 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.07 | 5,064,849 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.76 | 3,204,659 | -0.12(-0.17%) |
Jun 09, 2017 | 71.05 | 72.02 | 70.70 | 71.89 | 5,184,923 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.05 | 5,197,355 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.42 | 3,269,078 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,157 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,110 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,664 | +0.12(+0.18%) |
Jun 01, 2017 | 70.61 | 71.17 | 70.42 | 70.96 | 3,486,872 | +0.37(+0.53%) |
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.58 | 5,821,265 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,658,048 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,876 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,446 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.01 | 69.16 | 2,541,379 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,937 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,552 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.01 | 5,740,059 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,940 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,057,079 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,853 | -1.16(-1.63%) |
May 15, 2017 | 71.13 | 71.40 | 70.46 | 71.23 | 2,884,928 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.13 | 3,308,841 | -0.03(-0.04%) |
May 11, 2017 | 71.60 | 71.85 | 70.89 | 71.16 | 4,419,561 | -0.27(-0.38%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,384 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,857 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,212 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.33 | 72.72 | 3,557,576 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,578 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,159 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,517 | -0.11(-0.15%) |
May 01, 2017 | 72.35 | 72.47 | 72.05 | 72.11 | 2,719,867 | -0.21(-0.29%) |
Apr 28, 2017 | 71.72 | 72.49 | 71.57 | 72.33 | 3,587,287 | +0.64(+0.90%) |
Apr 27, 2017 | 71.37 | 71.92 | 71.12 | 71.68 | 3,652,464 | +0.33(+0.46%) |
Apr 26, 2017 | 71.69 | 72.02 | 71.33 | 71.36 | 5,016,842 | -0.21(-0.30%) |
Apr 25, 2017 | 72.90 | 72.90 | 70.95 | 71.57 | 10,462,053 | -1.96(-2.66%) |
Apr 24, 2017 | 73.00 | 73.80 | 72.91 | 73.52 | 5,461,287 | +1.35(+1.87%) |
Apr 21, 2017 | 72.11 | 72.48 | 71.98 | 72.18 | 3,635,259 | -0.04(-0.06%) |
Apr 20, 2017 | 71.56 | 72.45 | 71.17 | 72.22 | 3,707,139 | +0.93(+1.30%) |
Apr 19, 2017 | 71.50 | 72.02 | 70.40 | 71.29 | 6,245,293 | -0.27(-0.38%) |
Apr 18, 2017 | 72.19 | 72.36 | 71.29 | 71.57 | 9,315,858 | -1.04(-1.43%) |
Apr 17, 2017 | 71.66 | 73.15 | 71.49 | 72.61 | 14,096,551 | -3.08(-4.08%) |
Apr 13, 2017 | 75.83 | 76.07 | 75.60 | 75.69 | 2,464,934 | -0.33(-0.43%) |
Apr 12, 2017 | 75.57 | 76.10 | 75.51 | 76.02 | 2,887,654 | +0.28(+0.37%) |
Apr 11, 2017 | 75.33 | 75.92 | 75.20 | 75.74 | 3,062,431 | +0.41(+0.54%) |
Apr 10, 2017 | 75.32 | 75.67 | 75.12 | 75.33 | 2,263,354 | +0.13(+0.18%) |
Apr 07, 2017 | 75.22 | 75.50 | 74.84 | 75.20 | 3,186,430 | -0.04(-0.05%) |
Apr 06, 2017 | 75.33 | 75.71 | 75.02 | 75.23 | 3,045,949 | -0.24(-0.32%) |
Apr 05, 2017 | 75.73 | 76.43 | 75.42 | 75.47 | 4,602,250 | -0.41(-0.53%) |
Apr 04, 2017 | 74.50 | 76.14 | 74.29 | 75.88 | 5,247,404 | +1.45(+1.94%) |
Apr 03, 2017 | 74.15 | 74.75 | 74.10 | 74.43 | 2,756,926 | +0.30(+0.40%) |
Mar 31, 2017 | 74.39 | 74.86 | 74.11 | 74.13 | 3,576,140 | -0.57(-0.77%) |
Mar 30, 2017 | 74.54 | 74.87 | 74.11 | 74.71 | 3,636,137 | +0.28(+0.38%) |
Mar 29, 2017 | 74.52 | 74.71 | 74.32 | 74.42 | 2,344,780 | -0.27(-0.37%) |
Mar 28, 2017 | 74.27 | 74.92 | 74.07 | 74.70 | 3,125,660 | +0.45(+0.61%) |
Mar 27, 2017 | 73.95 | 74.42 | 73.81 | 74.25 | 2,655,866 | +0.05(+0.07%) |
Mar 24, 2017 | 74.30 | 74.90 | 73.92 | 74.19 | 2,812,745 | -0.21(-0.28%) |
Mar 23, 2017 | 73.97 | 74.96 | 73.97 | 74.41 | 3,427,661 | +0.05(+0.07%) |
Mar 22, 2017 | 74.12 | 74.52 | 73.57 | 74.35 | 3,233,902 | +0.56(+0.75%) |
Mar 21, 2017 | 74.34 | 74.87 | 73.71 | 73.80 | 4,613,425 | -0.29(-0.39%) |
Mar 20, 2017 | 74.56 | 74.79 | 74.01 | 74.09 | 3,542,020 | +0.09(+0.12%) |
Mar 17, 2017 | 74.42 | 74.70 | 73.89 | 74.00 | 6,565,774 | -0.91(-1.21%) |
Mar 16, 2017 | 75.39 | 75.39 | 73.86 | 74.91 | 5,381,147 | -0.78(-1.04%) |
Mar 15, 2017 | 74.41 | 75.92 | 74.36 | 75.69 | 5,540,928 | +1.25(+1.68%) |
Mar 14, 2017 | 74.04 | 74.52 | 73.96 | 74.44 | 3,221,145 | +0.28(+0.38%) |
Mar 13, 2017 | 74.49 | 74.52 | 73.89 | 74.16 | 2,550,644 | -0.19(-0.26%) |
Mar 10, 2017 | 74.48 | 74.52 | 73.95 | 74.35 | 4,118,444 | -0.17(-0.22%) |
Mar 09, 2017 | 73.75 | 74.71 | 73.60 | 74.52 | 6,650,839 | +1.00(+1.37%) |
Mar 08, 2017 | 72.93 | 74.02 | 72.86 | 73.52 | 5,096,366 | +0.59(+0.81%) |
Mar 07, 2017 | 73.11 | 73.28 | 71.72 | 72.93 | 6,320,315 | -0.96(-1.30%) |
Mar 06, 2017 | 73.37 | 74.28 | 73.14 | 73.89 | 4,493,017 | +0.04(+0.06%) |
Mar 03, 2017 | 72.89 | 73.95 | 72.80 | 73.84 | 3,006,202 | +0.77(+1.05%) |
Mar 02, 2017 | 73.92 | 73.99 | 73.01 | 73.08 | 3,825,315 | -0.83(-1.12%) |
Mar 01, 2017 | 73.54 | 74.15 | 73.13 | 73.90 | 3,880,808 | +0.92(+1.26%) |
Feb 28, 2017 | 73.00 | 73.58 | 72.78 | 72.99 | 4,166,131 | -0.22(-0.30%) |
Feb 27, 2017 | 73.00 | 73.51 | 72.85 | 73.21 | 3,522,017 | +0.17(+0.23%) |
Feb 24, 2017 | 72.64 | 73.37 | 72.52 | 73.04 | 4,556,543 | +0.28(+0.39%) |
Feb 23, 2017 | 71.72 | 73.05 | 71.52 | 72.76 | 7,022,535 | +1.30(+1.83%) |
Feb 22, 2017 | 70.88 | 71.58 | 70.80 | 71.45 | 3,935,459 | +0.63(+0.88%) |
Feb 21, 2017 | 70.66 | 71.28 | 70.61 | 70.83 | 3,606,642 | -0.03(-0.04%) |
Feb 17, 2017 | 70.85 | 70.85 | 70.85 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.55 | 70.85 | 69.99 | 70.55 | 4,118,609 | -0.19(-0.26%) |
Feb 15, 2017 | 69.05 | 70.99 | 68.79 | 70.73 | 4,847,760 | +1.27(+1.83%) |
Feb 14, 2017 | 68.31 | 69.48 | 68.09 | 69.46 | 3,756,140 | +0.92(+1.34%) |
Feb 13, 2017 | 68.37 | 68.80 | 68.37 | 68.54 | 2,379,957 | +0.44(+0.65%) |
Feb 10, 2017 | 68.17 | 68.51 | 67.94 | 68.10 | 2,968,195 | +0.08(+0.12%) |
Feb 09, 2017 | 68.38 | 68.80 | 68.02 | 68.03 | 3,383,957 | -0.36(-0.52%) |
Feb 08, 2017 | 67.80 | 68.86 | 67.58 | 68.38 | 3,222,850 | +0.36(+0.53%) |
Feb 07, 2017 | 68.01 | 68.30 | 67.69 | 68.03 | 3,822,782 | -0.11(-0.17%) |
Feb 06, 2017 | 67.34 | 68.15 | 67.20 | 68.14 | 3,238,775 | +0.53(+0.78%) |
Feb 03, 2017 | 67.82 | 68.18 | 67.16 | 67.61 | 4,381,870 | -0.14(-0.21%) |
Feb 02, 2017 | 67.40 | 68.21 | 67.02 | 67.75 | 4,375,661 | -0.18(-0.27%) |
Feb 01, 2017 | 68.20 | 68.79 | 67.33 | 67.94 | 5,664,517 | +0.50(+0.74%) |
Jan 31, 2017 | 65.00 | 67.66 | 64.79 | 67.44 | 7,954,520 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.81 | 65.00 | 65.40 | 6,750,012 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 65.99 | 3,578,339 | +0.70(+1.07%) |
Jan 26, 2017 | 65.64 | 65.97 | 65.26 | 65.29 | 4,276,440 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,633 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,979 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,775 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,868 | -0.03(-0.04%) |
Jan 19, 2017 | 67.82 | 67.96 | 67.20 | 67.27 | 5,070,299 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.03 | 67.31 | 67.88 | 3,838,246 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,612,038 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.54 | 13,593,703 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,797,080 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,621 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,904 | +0.53(+0.79%) |
Jan 06, 2017 | 66.06 | 66.59 | 65.69 | 66.25 | 2,623,313 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.17 | 65.16 | 66.18 | 3,781,622 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,351 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,790 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,127 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.88 | 63.96 | 3,719,995 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,183,037 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,514,073 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,941 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,855,029 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,338 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,548 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,358,153 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.24 | 7,013,459 | -0.85(-1.41%) |
Dec 13, 2016 | 59.52 | 60.31 | 59.52 | 60.09 | 6,786,583 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,023,080 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,530 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.89 | 58.12 | 58.82 | 5,495,529 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,725 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,267 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.80 | 58.43 | 58.89 | 8,322,138 | -0.39(-0.66%) |
Dec 02, 2016 | 58.04 | 59.87 | 57.75 | 59.28 | 14,017,562 | +1.52(+2.64%) |