Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.41 | 76.26 | 75.26 | 75.80 | 587,988 | +1.12(+1.50%) |
Oct 30, 2017 | 75.18 | 75.28 | 74.50 | 74.67 | 600,237 | -0.69(-0.92%) |
Oct 27, 2017 | 76.27 | 76.29 | 75.17 | 75.37 | 1,462,902 | +0.42(+0.57%) |
Oct 26, 2017 | 72.62 | 75.46 | 71.75 | 74.94 | 1,951,073 | +0.64(+0.87%) |
Oct 25, 2017 | 74.29 | 74.56 | 73.74 | 74.30 | 1,216,526 | -0.93(-1.23%) |
Oct 24, 2017 | 74.59 | 75.51 | 74.47 | 75.23 | 832,278 | +0.64(+0.85%) |
Oct 23, 2017 | 74.51 | 74.90 | 74.13 | 74.59 | 2,247,419 | -0.06(-0.08%) |
Oct 20, 2017 | 74.84 | 75.28 | 74.38 | 74.65 | 1,100,739 | -0.93(-1.23%) |
Oct 19, 2017 | 74.70 | 75.69 | 74.25 | 75.58 | 1,027,041 | -0.51(-0.67%) |
Oct 18, 2017 | 76.61 | 76.87 | 75.80 | 76.09 | 624,159 | -0.29(-0.37%) |
Oct 17, 2017 | 76.14 | 76.44 | 75.73 | 76.37 | 676,014 | -0.60(-0.78%) |
Oct 16, 2017 | 76.29 | 77.01 | 76.03 | 76.97 | 674,944 | +0.50(+0.66%) |
Oct 13, 2017 | 76.76 | 77.05 | 76.22 | 76.47 | 443,502 | -0.19(-0.25%) |
Oct 12, 2017 | 76.34 | 77.08 | 76.27 | 76.66 | 666,923 | -0.46(-0.59%) |
Oct 11, 2017 | 77.16 | 77.21 | 76.62 | 77.11 | 286,559 | -0.21(-0.27%) |
Oct 10, 2017 | 77.31 | 77.52 | 77.07 | 77.32 | 514,726 | +0.17(+0.22%) |
Oct 09, 2017 | 77.40 | 77.55 | 76.96 | 77.15 | 403,356 | +0.27(+0.36%) |
Oct 06, 2017 | 76.49 | 76.90 | 76.43 | 76.88 | 507,106 | +0.35(+0.45%) |
Oct 05, 2017 | 76.23 | 76.65 | 76.19 | 76.53 | 696,638 | +0.06(+0.08%) |
Oct 04, 2017 | 75.68 | 76.88 | 75.68 | 76.47 | 701,829 | +1.20(+1.60%) |
Oct 03, 2017 | 75.60 | 75.82 | 74.93 | 75.27 | 886,092 | +0.17(+0.23%) |
Oct 02, 2017 | 74.50 | 75.41 | 74.21 | 75.10 | 1,143,627 | +0.07(+0.09%) |
Sep 29, 2017 | 74.79 | 75.26 | 74.44 | 75.03 | 799,036 | +0.10(+0.14%) |
Sep 28, 2017 | 75.07 | 75.35 | 74.72 | 74.93 | 502,627 | -0.20(-0.27%) |
Sep 27, 2017 | 75.76 | 75.76 | 74.67 | 75.13 | 1,000,406 | -0.63(-0.83%) |
Sep 26, 2017 | 75.52 | 76.20 | 75.38 | 75.76 | 1,033,876 | +0.15(+0.19%) |
Sep 25, 2017 | 75.77 | 76.23 | 75.25 | 75.61 | 895,037 | -0.39(-0.52%) |
Sep 22, 2017 | 75.11 | 76.23 | 75.03 | 76.01 | 943,393 | +0.47(+0.63%) |
Sep 21, 2017 | 74.58 | 75.58 | 74.52 | 75.54 | 877,235 | +1.12(+1.50%) |
Sep 20, 2017 | 73.70 | 74.64 | 73.58 | 74.42 | 817,654 | +0.63(+0.86%) |
Sep 19, 2017 | 73.56 | 73.86 | 73.08 | 73.79 | 1,407,367 | -0.40(-0.54%) |
Sep 18, 2017 | 75.66 | 75.75 | 73.84 | 74.19 | 1,844,473 | -1.97(-2.58%) |
Sep 15, 2017 | 76.58 | 77.18 | 75.85 | 76.16 | 2,321,549 | -1.03(-1.34%) |
Sep 14, 2017 | 77.53 | 75.75 | 77.19 | 6,205,397 | +8.44(+12.27%) | |
Sep 13, 2017 | 68.03 | 69.08 | 67.86 | 68.75 | 713,522 | +0.01(+0.01%) |
Sep 12, 2017 | 67.72 | 68.80 | 67.63 | 68.74 | 1,465,920 | +1.88(+2.81%) |
Sep 11, 2017 | 67.11 | 67.26 | 66.79 | 66.87 | 622,924 | +0.08(+0.13%) |
Sep 08, 2017 | 65.99 | 66.99 | 65.99 | 66.78 | 509,766 | +0.69(+1.04%) |
Sep 07, 2017 | 66.52 | 66.52 | 65.73 | 66.10 | 373,298 | +0.02(+0.03%) |
Sep 06, 2017 | 66.04 | 66.12 | 65.45 | 66.08 | 634,287 | -0.30(-0.46%) |
Sep 05, 2017 | 66.93 | 67.01 | 66.05 | 66.38 | 553,723 | +0.05(+0.07%) |
Sep 01, 2017 | 66.18 | 66.65 | 66.18 | 66.33 | 508,356 | +0.39(+0.60%) |
Aug 31, 2017 | 65.14 | 66.09 | 65.13 | 65.94 | 664,877 | +0.49(+0.74%) |
Aug 30, 2017 | 65.60 | 64.91 | 65.45 | 349,134 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.80 | 64.89 | 63.80 | 64.70 | 347,939 | +0.39(+0.61%) |
Aug 28, 2017 | 64.37 | 64.74 | 64.23 | 64.31 | 349,267 | -0.06(-0.09%) |
Aug 25, 2017 | 63.92 | 64.57 | 63.84 | 64.37 | 660,192 | +0.17(+0.26%) |
Aug 24, 2017 | 63.77 | 64.66 | 63.72 | 64.20 | 529,525 | -0.08(-0.12%) |
Aug 23, 2017 | 63.99 | 64.46 | 63.97 | 64.28 | 258,523 | +0.13(+0.21%) |
Aug 22, 2017 | 63.47 | 64.26 | 63.47 | 64.14 | 541,811 | +0.13(+0.21%) |
Aug 21, 2017 | 63.83 | 64.13 | 63.61 | 64.01 | 198,979 | +0.34(+0.53%) |
Aug 18, 2017 | 63.95 | 64.08 | 63.47 | 63.67 | 500,509 | -0.60(-0.94%) |
Aug 17, 2017 | 64.89 | 64.98 | 64.19 | 64.27 | 419,399 | -1.29(-1.96%) |
Aug 16, 2017 | 65.26 | 65.76 | 65.26 | 65.56 | 199,480 | +0.27(+0.41%) |
Aug 15, 2017 | 66.00 | 66.00 | 65.17 | 65.29 | 406,853 | -0.64(-0.97%) |
Aug 14, 2017 | 65.77 | 66.02 | 65.66 | 65.93 | 457,240 | +1.23(+1.89%) |
Aug 11, 2017 | 64.59 | 65.04 | 64.50 | 64.71 | 503,678 | +0.11(+0.18%) |
Aug 10, 2017 | 65.26 | 65.38 | 64.53 | 64.59 | 389,060 | -0.91(-1.39%) |
Aug 09, 2017 | 65.26 | 65.57 | 65.07 | 65.50 | 205,456 | -0.28(-0.42%) |
Aug 08, 2017 | 65.59 | 66.26 | 65.58 | 65.78 | 269,750 | +0.07(+0.11%) |
Aug 07, 2017 | 65.33 | 65.78 | 65.28 | 65.71 | 330,193 | -0.11(-0.17%) |
Aug 04, 2017 | 65.70 | 65.83 | 65.29 | 65.82 | 430,514 | +0.60(+0.92%) |
Aug 03, 2017 | 65.32 | 65.58 | 65.03 | 65.22 | 391,215 | -0.16(-0.25%) |
Aug 02, 2017 | 65.38 | 65.59 | 65.09 | 65.38 | 583,716 | +0.10(+0.15%) |
Aug 01, 2017 | 66.44 | 66.46 | 64.83 | 65.29 | 1,168,224 | -0.14(-0.21%) |
Jul 31, 2017 | 65.47 | 65.58 | 65.12 | 65.42 | 519,589 | -0.19(-0.29%) |
Jul 28, 2017 | 65.64 | 65.83 | 65.22 | 65.62 | 474,553 | -0.07(-0.10%) |
Jul 27, 2017 | 65.74 | 66.03 | 65.35 | 65.68 | 498,388 | -0.15(-0.23%) |
Jul 26, 2017 | 65.48 | 65.91 | 65.23 | 65.83 | 869,531 | -0.45(-0.68%) |
Jul 25, 2017 | 65.87 | 66.48 | 65.67 | 66.29 | 1,112,819 | +1.40(+2.16%) |
Jul 24, 2017 | 64.09 | 65.17 | 64.05 | 64.89 | 1,445,445 | +0.43(+0.67%) |
Jul 21, 2017 | 64.91 | 65.42 | 63.47 | 64.45 | 3,965,099 | -5.50(-7.86%) |
Jul 20, 2017 | 69.70 | 70.48 | 69.59 | 69.95 | 1,499,392 | -0.83(-1.17%) |
Jul 19, 2017 | 70.66 | 70.78 | 70.42 | 70.78 | 561,204 | +0.15(+0.21%) |
Jul 18, 2017 | 70.32 | 70.95 | 70.32 | 70.63 | 802,583 | +0.35(+0.50%) |
Jul 17, 2017 | 70.07 | 70.60 | 69.99 | 70.28 | 417,464 | -0.15(-0.21%) |
Jul 14, 2017 | 70.13 | 70.60 | 69.83 | 70.43 | 390,120 | +0.57(+0.82%) |
Jul 13, 2017 | 69.86 | 70.42 | 69.76 | 69.86 | 604,675 | -0.19(-0.28%) |
Jul 12, 2017 | 69.85 | 70.33 | 69.78 | 70.05 | 674,479 | +0.40(+0.57%) |
Jul 11, 2017 | 68.80 | 69.84 | 68.71 | 69.65 | 618,391 | +0.01(+0.02%) |
Jul 10, 2017 | 69.15 | 69.77 | 68.94 | 69.64 | 567,081 | +0.71(+1.02%) |
Jul 07, 2017 | 68.35 | 69.08 | 68.24 | 68.93 | 469,358 | +0.78(+1.14%) |
Jul 06, 2017 | 68.75 | 68.75 | 68.01 | 68.15 | 672,725 | -0.30(-0.43%) |
Jul 05, 2017 | 68.59 | 68.67 | 67.51 | 68.45 | 1,045,884 | +1.17(+1.74%) |
Jul 03, 2017 | 67.10 | 67.52 | 66.95 | 67.28 | 526,110 | +1.00(+1.51%) |
Jun 30, 2017 | 65.78 | 66.51 | 65.72 | 66.28 | 636,701 | +0.51(+0.77%) |
Jun 29, 2017 | 65.68 | 65.99 | 65.13 | 65.77 | 757,398 | -0.16(-0.25%) |
Jun 28, 2017 | 64.92 | 66.04 | 64.86 | 65.93 | 1,153,862 | +0.98(+1.51%) |
Jun 27, 2017 | 65.62 | 65.65 | 64.75 | 64.95 | 1,384,873 | -0.94(-1.43%) |
Jun 26, 2017 | 65.51 | 66.12 | 65.42 | 65.89 | 612,153 | +0.21(+0.32%) |
Jun 23, 2017 | 65.53 | 65.87 | 65.24 | 65.68 | 310,275 | +0.14(+0.22%) |
Jun 22, 2017 | 65.30 | 65.84 | 64.98 | 65.53 | 634,304 | -0.05(-0.07%) |
Jun 21, 2017 | 65.17 | 65.67 | 65.01 | 65.58 | 620,278 | +0.04(+0.06%) |
Jun 20, 2017 | 66.09 | 66.29 | 65.51 | 65.54 | 483,277 | -1.28(-1.92%) |
Jun 19, 2017 | 66.08 | 66.90 | 66.01 | 66.82 | 642,014 | +0.47(+0.71%) |
Jun 16, 2017 | 67.62 | 67.63 | 65.65 | 66.35 | 1,282,657 | -0.69(-1.04%) |
Jun 15, 2017 | 66.72 | 67.30 | 66.34 | 67.04 | 610,387 | -0.10(-0.14%) |
Jun 14, 2017 | 68.16 | 68.17 | 66.84 | 67.14 | 772,138 | -0.56(-0.82%) |
Jun 13, 2017 | 67.22 | 67.96 | 67.19 | 67.69 | 986,605 | +0.14(+0.21%) |
Jun 12, 2017 | 67.23 | 67.67 | 67.07 | 67.55 | 889,654 | -0.02(-0.03%) |
Jun 09, 2017 | 67.41 | 67.91 | 67.18 | 67.57 | 1,013,215 | -0.56(-0.82%) |
Jun 08, 2017 | 68.12 | 68.30 | 67.75 | 68.12 | 1,109,628 | -1.48(-2.13%) |
Jun 07, 2017 | 68.99 | 69.66 | 68.83 | 69.61 | 842,936 | +0.22(+0.31%) |
Jun 06, 2017 | 69.40 | 69.80 | 69.14 | 69.39 | 542,618 | -0.24(-0.35%) |
Jun 05, 2017 | 69.25 | 69.92 | 69.19 | 69.63 | 1,640,031 | +0.13(+0.18%) |
Jun 02, 2017 | 68.77 | 69.79 | 68.52 | 69.50 | 776,899 | +0.71(+1.04%) |
Jun 01, 2017 | 67.77 | 69.51 | 67.51 | 68.79 | 1,883,752 | +1.84(+2.75%) |
May 31, 2017 | 66.84 | 67.02 | 66.18 | 66.95 | 1,260,048 | +0.77(+1.17%) |
May 30, 2017 | 66.33 | 66.38 | 66.03 | 66.18 | 810,343 | -0.03(-0.05%) |
May 26, 2017 | 65.62 | 66.46 | 65.50 | 66.21 | 841,438 | +1.04(+1.59%) |
May 25, 2017 | 64.71 | 65.40 | 64.68 | 65.17 | 749,959 | +0.30(+0.46%) |
May 24, 2017 | 65.31 | 65.68 | 64.54 | 64.88 | 1,280,084 | +0.35(+0.54%) |
May 23, 2017 | 65.46 | 65.55 | 64.45 | 64.53 | 1,028,566 | +0.07(+0.11%) |
May 22, 2017 | 64.14 | 64.59 | 64.11 | 64.45 | 798,460 | +1.12(+1.77%) |
May 19, 2017 | 63.27 | 63.49 | 63.05 | 63.33 | 799,850 | +0.81(+1.30%) |
May 18, 2017 | 62.11 | 62.75 | 61.87 | 62.52 | 1,033,533 | +0.86(+1.39%) |
May 17, 2017 | 63.31 | 63.72 | 61.62 | 61.66 | 2,407,143 | -0.80(-1.29%) |
May 16, 2017 | 62.62 | 62.73 | 62.09 | 62.46 | 741,831 | +0.71(+1.15%) |
May 15, 2017 | 61.63 | 61.91 | 61.59 | 61.75 | 347,983 | +0.19(+0.30%) |
May 12, 2017 | 61.68 | 61.76 | 61.39 | 61.56 | 442,876 | +0.09(+0.15%) |
May 11, 2017 | 61.33 | 61.94 | 61.26 | 61.47 | 715,271 | -0.32(-0.52%) |
May 10, 2017 | 62.25 | 62.41 | 61.62 | 61.80 | 609,109 | -0.48(-0.77%) |
May 09, 2017 | 62.08 | 62.40 | 61.78 | 62.28 | 727,803 | +0.65(+1.05%) |
May 08, 2017 | 62.04 | 62.23 | 61.36 | 61.63 | 739,636 | -0.68(-1.09%) |
May 05, 2017 | 61.65 | 62.49 | 61.65 | 62.31 | 894,118 | +0.53(+0.86%) |
May 04, 2017 | 61.07 | 62.05 | 60.72 | 61.77 | 1,555,466 | +1.64(+2.73%) |
May 03, 2017 | 60.00 | 60.50 | 59.75 | 60.13 | 2,111,795 | +0.91(+1.54%) |
May 02, 2017 | 59.94 | 60.03 | 58.66 | 59.22 | 2,034,631 | +0.04(+0.06%) |
May 01, 2017 | 60.03 | 60.17 | 59.18 | 59.18 | 1,197,454 | -0.94(-1.57%) |
Apr 28, 2017 | 64.06 | 61.41 | 59.74 | 60.12 | 3,147,847 | -3.94(-6.15%) |
Apr 27, 2017 | 63.49 | 64.45 | 63.30 | 64.06 | 1,614,668 | +1.16(+1.84%) |
Apr 26, 2017 | 62.32 | 63.24 | 62.29 | 62.90 | 1,112,903 | +0.88(+1.41%) |
Apr 25, 2017 | 62.14 | 62.50 | 61.83 | 62.02 | 1,237,709 | +0.68(+1.11%) |
Apr 24, 2017 | 61.65 | 61.94 | 60.96 | 61.35 | 988,241 | +1.71(+2.87%) |
Apr 21, 2017 | 60.27 | 60.29 | 59.53 | 59.64 | 714,783 | -0.09(-0.15%) |
Apr 20, 2017 | 59.55 | 59.97 | 59.49 | 59.73 | 761,297 | +0.96(+1.63%) |
Apr 19, 2017 | 58.97 | 59.35 | 58.60 | 58.77 | 1,173,764 | +0.34(+0.58%) |
Apr 18, 2017 | 57.97 | 58.58 | 57.88 | 58.43 | 629,188 | -0.16(-0.28%) |
Apr 17, 2017 | 57.80 | 58.63 | 57.67 | 58.59 | 448,383 | +0.82(+1.42%) |
Apr 13, 2017 | 58.12 | 58.28 | 57.66 | 57.77 | 508,889 | -0.53(-0.92%) |
Apr 12, 2017 | 58.95 | 58.98 | 58.25 | 58.30 | 643,118 | -0.49(-0.83%) |
Apr 11, 2017 | 58.72 | 58.83 | 58.09 | 58.79 | 749,335 | +0.00(+0.00%) |
Apr 10, 2017 | 58.24 | 58.87 | 58.19 | 58.79 | 1,046,236 | +0.94(+1.63%) |
Apr 07, 2017 | 58.09 | 58.40 | 57.79 | 57.85 | 745,699 | -0.05(-0.08%) |
Apr 06, 2017 | 58.50 | 58.67 | 57.86 | 57.90 | 927,399 | -0.23(-0.40%) |
Apr 05, 2017 | 58.83 | 59.45 | 58.05 | 58.13 | 1,490,680 | -0.37(-0.63%) |
Apr 04, 2017 | 59.04 | 59.19 | 58.28 | 58.50 | 1,522,715 | -1.93(-3.19%) |
Apr 03, 2017 | 61.52 | 61.54 | 59.73 | 60.42 | 1,276,171 | -0.94(-1.54%) |
Mar 31, 2017 | 61.21 | 61.81 | 61.04 | 61.36 | 1,122,222 | +0.54(+0.89%) |
Mar 30, 2017 | 60.53 | 60.93 | 59.94 | 60.82 | 1,360,888 | +0.29(+0.49%) |
Mar 29, 2017 | 60.91 | 61.20 | 60.43 | 60.53 | 1,326,257 | -0.62(-1.02%) |
Mar 28, 2017 | 60.86 | 61.44 | 60.67 | 61.15 | 1,063,780 | -0.04(-0.07%) |
Mar 27, 2017 | 60.49 | 61.31 | 60.31 | 61.20 | 545,530 | +0.18(+0.30%) |
Mar 24, 2017 | 61.21 | 61.35 | 60.69 | 61.02 | 529,975 | +0.61(+1.00%) |
Mar 23, 2017 | 60.67 | 60.88 | 60.34 | 60.41 | 617,445 | -0.74(-1.21%) |
Mar 22, 2017 | 60.90 | 61.22 | 60.52 | 61.15 | 764,512 | +0.49(+0.81%) |
Mar 21, 2017 | 62.64 | 62.64 | 60.61 | 60.66 | 673,656 | -1.58(-2.54%) |
Mar 20, 2017 | 61.86 | 62.55 | 61.80 | 62.23 | 562,543 | +0.33(+0.53%) |
Mar 17, 2017 | 63.24 | 63.24 | 61.86 | 61.90 | 1,116,847 | -1.03(-1.64%) |
Mar 16, 2017 | 63.06 | 63.37 | 62.71 | 62.94 | 611,864 | +0.06(+0.10%) |
Mar 15, 2017 | 61.85 | 63.19 | 61.74 | 62.88 | 765,257 | +0.11(+0.18%) |
Mar 14, 2017 | 62.71 | 63.00 | 62.35 | 62.76 | 897,026 | -0.05(-0.08%) |
Mar 13, 2017 | 64.03 | 64.66 | 62.69 | 62.81 | 2,499,678 | +0.43(+0.68%) |
Mar 10, 2017 | 62.18 | 62.53 | 62.05 | 62.38 | 465,046 | +0.83(+1.36%) |
Mar 09, 2017 | 61.24 | 61.65 | 61.06 | 61.55 | 629,078 | +0.34(+0.56%) |
Mar 08, 2017 | 60.91 | 61.52 | 60.77 | 61.21 | 790,634 | -0.02(-0.04%) |
Mar 07, 2017 | 61.59 | 61.69 | 61.18 | 61.23 | 889,107 | -0.44(-0.71%) |
Mar 06, 2017 | 62.08 | 62.10 | 61.32 | 61.67 | 680,444 | -0.88(-1.41%) |
Mar 03, 2017 | 62.41 | 62.64 | 61.97 | 62.55 | 755,506 | +0.09(+0.14%) |
Mar 02, 2017 | 62.32 | 62.70 | 62.24 | 62.46 | 736,003 | -0.64(-1.01%) |
Mar 01, 2017 | 63.28 | 63.78 | 63.07 | 63.10 | 652,669 | +0.27(+0.43%) |
Feb 28, 2017 | 62.78 | 63.28 | 62.74 | 62.83 | 752,170 | -0.19(-0.30%) |
Feb 27, 2017 | 62.17 | 63.07 | 62.13 | 63.02 | 1,027,620 | +0.25(+0.39%) |
Feb 24, 2017 | 62.34 | 63.01 | 62.25 | 62.77 | 567,806 | -0.42(-0.66%) |
Feb 23, 2017 | 63.23 | 63.61 | 63.03 | 63.19 | 531,643 | -0.17(-0.27%) |
Feb 22, 2017 | 62.71 | 63.46 | 62.64 | 63.37 | 690,536 | -0.01(-0.02%) |
Feb 21, 2017 | 63.03 | 63.58 | 62.88 | 63.38 | 1,059,636 | -0.15(-0.24%) |
Feb 17, 2017 | 63.53 | 63.53 | 63.53 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 64.68 | 64.72 | 64.12 | 64.41 | 704,326 | -0.17(-0.26%) |
Feb 15, 2017 | 64.08 | 64.76 | 64.08 | 64.57 | 895,931 | +0.25(+0.39%) |
Feb 14, 2017 | 64.31 | 64.51 | 63.80 | 64.32 | 1,187,785 | -0.12(-0.19%) |
Feb 13, 2017 | 63.48 | 64.46 | 63.48 | 64.44 | 1,378,735 | +1.41(+2.24%) |
Feb 10, 2017 | 62.43 | 63.10 | 62.26 | 63.03 | 829,201 | +0.36(+0.57%) |
Feb 09, 2017 | 62.03 | 63.01 | 62.15 | 62.67 | 1,124,531 | +0.64(+1.04%) |
Feb 08, 2017 | 61.83 | 62.09 | 61.58 | 62.03 | 675,651 | +0.42(+0.69%) |
Feb 07, 2017 | 62.16 | 62.16 | 61.55 | 61.61 | 1,197,578 | -0.24(-0.39%) |
Feb 06, 2017 | 61.64 | 61.99 | 61.09 | 61.84 | 1,589,183 | +0.16(+0.26%) |
Feb 03, 2017 | 63.77 | 63.83 | 60.89 | 61.68 | 3,388,412 | -2.05(-3.22%) |
Feb 02, 2017 | 64.27 | 64.46 | 62.66 | 63.74 | 3,995,632 | -5.72(-8.24%) |
Feb 01, 2017 | 69.38 | 69.52 | 68.62 | 69.46 | 1,039,263 | +0.44(+0.63%) |
Jan 31, 2017 | 68.62 | 69.14 | 68.31 | 69.02 | 796,619 | +1.06(+1.56%) |
Jan 30, 2017 | 67.88 | 68.06 | 67.40 | 67.96 | 620,943 | -0.48(-0.71%) |
Jan 27, 2017 | 68.78 | 68.90 | 68.11 | 68.44 | 535,971 | -0.64(-0.93%) |
Jan 26, 2017 | 69.72 | 69.82 | 68.91 | 69.09 | 761,171 | -0.17(-0.25%) |
Jan 25, 2017 | 68.78 | 69.29 | 68.65 | 69.26 | 674,011 | +1.37(+2.02%) |
Jan 24, 2017 | 67.79 | 68.06 | 67.71 | 67.89 | 565,527 | +0.95(+1.43%) |
Jan 23, 2017 | 67.51 | 67.59 | 66.68 | 66.93 | 728,348 | -0.88(-1.30%) |
Jan 20, 2017 | 68.24 | 68.44 | 67.14 | 67.82 | 803,641 | +0.36(+0.54%) |
Jan 19, 2017 | 67.20 | 67.48 | 67.00 | 67.45 | 1,028,465 | -0.38(-0.55%) |
Jan 18, 2017 | 67.78 | 68.03 | 67.44 | 67.83 | 958,953 | -0.47(-0.69%) |
Jan 17, 2017 | 68.12 | 68.65 | 67.54 | 68.30 | 815,457 | -0.98(-1.41%) |
Jan 13, 2017 | 69.28 | 69.28 | 69.28 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.25 | 68.35 | 66.85 | 67.96 | 795,834 | +0.01(+0.02%) |
Jan 11, 2017 | 67.81 | 68.01 | 67.38 | 67.94 | 551,743 | +0.43(+0.64%) |
Jan 10, 2017 | 66.52 | 67.97 | 66.47 | 67.51 | 817,595 | +0.73(+1.09%) |
Jan 09, 2017 | 66.39 | 66.98 | 66.37 | 66.79 | 623,046 | -0.82(-1.21%) |
Jan 06, 2017 | 67.43 | 67.82 | 67.13 | 67.60 | 716,854 | +0.01(+0.02%) |
Jan 05, 2017 | 67.67 | 67.97 | 66.90 | 67.59 | 1,031,184 | -0.17(-0.26%) |
Jan 04, 2017 | 67.43 | 68.22 | 67.36 | 67.76 | 1,074,376 | -0.21(-0.31%) |
Jan 03, 2017 | 68.44 | 68.73 | 67.75 | 67.97 | 1,628,950 | +0.45(+0.66%) |
Dec 30, 2016 | 67.53 | 67.53 | 67.53 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.39 | 67.97 | 67.36 | 67.68 | 528,203 | +0.58(+0.87%) |
Dec 28, 2016 | 67.77 | 67.87 | 67.09 | 67.10 | 685,020 | +0.11(+0.17%) |
Dec 27, 2016 | 66.86 | 67.46 | 66.83 | 66.98 | 349,691 | +0.47(+0.70%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.17 | 67.23 | 66.32 | 66.56 | 558,160 | -0.81(-1.20%) |
Dec 21, 2016 | 67.26 | 67.79 | 67.18 | 67.37 | 736,528 | +1.13(+1.70%) |
Dec 20, 2016 | 65.53 | 66.36 | 65.44 | 66.24 | 899,706 | +1.35(+2.08%) |
Dec 19, 2016 | 64.55 | 65.09 | 64.33 | 64.89 | 708,815 | -0.01(-0.01%) |
Dec 16, 2016 | 64.98 | 65.35 | 64.67 | 64.90 | 870,282 | +0.35(+0.54%) |
Dec 15, 2016 | 64.48 | 65.17 | 64.27 | 64.55 | 653,957 | -0.15(-0.23%) |
Dec 14, 2016 | 65.89 | 66.19 | 64.65 | 64.70 | 740,897 | -1.94(-2.91%) |
Dec 13, 2016 | 66.09 | 67.02 | 65.85 | 66.64 | 809,671 | +1.09(+1.66%) |
Dec 12, 2016 | 65.57 | 65.90 | 64.85 | 65.56 | 999,640 | -0.17(-0.26%) |
Dec 09, 2016 | 65.22 | 65.88 | 65.12 | 65.73 | 586,900 | +0.21(+0.32%) |
Dec 08, 2016 | 64.90 | 65.58 | 64.66 | 65.52 | 1,101,465 | -0.01(-0.01%) |
Dec 07, 2016 | 63.63 | 65.91 | 63.62 | 65.53 | 969,697 | +2.06(+3.25%) |
Dec 06, 2016 | 62.52 | 63.47 | 62.52 | 63.46 | 463,849 | +1.01(+1.61%) |
Dec 05, 2016 | 62.03 | 62.50 | 61.99 | 62.45 | 502,324 | +1.19(+1.95%) |
Dec 02, 2016 | 62.41 | 62.49 | 60.97 | 61.26 | 597,193 | -1.56(-2.48%) |
Dec 01, 2016 | 61.99 | 62.96 | 61.99 | 62.82 | 1,002,948 | +1.07(+1.74%) |
Nov 30, 2016 | 61.96 | 62.42 | 61.74 | 61.74 | 1,160,874 | -0.28(-0.45%) |
Nov 29, 2016 | 61.39 | 62.23 | 61.31 | 62.02 | 901,932 | +0.60(+0.98%) |
Nov 28, 2016 | 61.38 | 61.77 | 61.17 | 61.42 | 1,031,276 | +0.36(+0.59%) |
Nov 25, 2016 | 60.97 | 61.34 | 60.88 | 61.06 | 317,540 | +1.00(+1.66%) |
Nov 23, 2016 | 60.07 | 60.07 | 60.07 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.19 | 60.85 | 59.04 | 60.76 | 800,596 | +1.61(+2.72%) |
Nov 21, 2016 | 58.38 | 59.15 | 58.37 | 59.15 | 542,268 | +0.80(+1.37%) |
Nov 18, 2016 | 58.51 | 58.79 | 58.15 | 58.35 | 774,026 | -0.20(-0.34%) |
Nov 17, 2016 | 58.04 | 58.69 | 57.90 | 58.54 | 577,421 | +0.25(+0.43%) |
Nov 16, 2016 | 57.98 | 58.39 | 57.82 | 58.29 | 606,663 | +0.27(+0.46%) |
Nov 15, 2016 | 57.81 | 58.11 | 57.66 | 58.02 | 309,027 | +0.19(+0.33%) |
Nov 14, 2016 | 57.44 | 58.25 | 57.44 | 57.83 | 1,016,147 | +0.40(+0.70%) |
Nov 11, 2016 | 57.69 | 57.97 | 57.20 | 57.43 | 534,920 | +0.40(+0.70%) |
Nov 10, 2016 | 56.19 | 57.46 | 56.19 | 57.04 | 1,191,021 | +1.10(+1.97%) |
Nov 09, 2016 | 55.45 | 56.46 | 55.35 | 55.93 | 1,708,040 | -0.79(-1.39%) |
Nov 08, 2016 | 56.74 | 57.08 | 56.56 | 56.72 | 1,188,270 | -0.34(-0.60%) |
Nov 07, 2016 | 56.50 | 57.14 | 56.40 | 57.07 | 1,232,042 | +0.42(+0.73%) |
Nov 04, 2016 | 56.62 | 57.33 | 56.52 | 56.65 | 716,591 | -0.40(-0.71%) |
Nov 03, 2016 | 56.83 | 57.59 | 56.77 | 57.05 | 1,257,553 | +0.15(+0.26%) |
Nov 02, 2016 | 57.16 | 57.52 | 56.43 | 56.91 | 1,233,023 | -0.09(-0.17%) |