Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.96 | 69.36 | 68.52 | 68.55 | 308,261 | -0.45(-0.65%) |
Oct 30, 2017 | 68.49 | 69.18 | 68.49 | 69.00 | 284,045 | +0.24(+0.35%) |
Oct 27, 2017 | 68.44 | 68.96 | 68.44 | 68.76 | 367,112 | +0.21(+0.31%) |
Oct 26, 2017 | 68.00 | 68.66 | 68.00 | 68.55 | 214,596 | +0.58(+0.85%) |
Oct 25, 2017 | 67.57 | 68.00 | 67.49 | 67.97 | 361,137 | +0.39(+0.58%) |
Oct 24, 2017 | 67.74 | 67.91 | 67.38 | 67.58 | 187,651 | -0.15(-0.22%) |
Oct 23, 2017 | 66.96 | 67.80 | 66.94 | 67.73 | 178,708 | +0.87(+1.30%) |
Oct 20, 2017 | 67.00 | 67.34 | 66.78 | 66.86 | 438,483 | -0.05(-0.07%) |
Oct 19, 2017 | 66.65 | 67.00 | 66.50 | 66.91 | 273,272 | +0.13(+0.19%) |
Oct 18, 2017 | 66.90 | 67.23 | 66.78 | 66.78 | 237,769 | -0.09(-0.13%) |
Oct 17, 2017 | 66.06 | 67.02 | 66.00 | 66.87 | 263,798 | +0.67(+1.01%) |
Oct 16, 2017 | 66.57 | 66.57 | 65.95 | 66.20 | 274,038 | -0.37(-0.56%) |
Oct 13, 2017 | 65.84 | 66.66 | 65.84 | 66.57 | 361,291 | +0.74(+1.12%) |
Oct 12, 2017 | 65.58 | 66.03 | 65.58 | 65.83 | 299,697 | +0.03(+0.05%) |
Oct 11, 2017 | 65.92 | 66.12 | 65.73 | 65.80 | 188,829 | -0.04(-0.06%) |
Oct 10, 2017 | 65.55 | 65.94 | 65.33 | 65.84 | 311,460 | +0.10(+0.15%) |
Oct 06, 2017 | 65.45 | 65.85 | 65.27 | 65.74 | 286,283 | +0.18(+0.27%) |
Oct 05, 2017 | 64.72 | 65.82 | 64.71 | 65.56 | 469,293 | +0.96(+1.49%) |
Oct 04, 2017 | 63.74 | 64.73 | 63.71 | 64.60 | 392,243 | +0.78(+1.22%) |
Oct 03, 2017 | 64.32 | 64.56 | 63.71 | 63.82 | 425,198 | -0.58(-0.90%) |
Oct 02, 2017 | 63.82 | 64.74 | 63.82 | 64.40 | 325,246 | -0.30(-0.46%) |
Sep 29, 2017 | 64.36 | 65.03 | 64.26 | 64.70 | 440,495 | +0.45(+0.70%) |
Sep 28, 2017 | 63.88 | 64.37 | 63.70 | 64.25 | 375,829 | +0.16(+0.25%) |
Sep 27, 2017 | 64.16 | 63.60 | 64.09 | 505,195 | +0.30(+0.47%) | |
Sep 26, 2017 | 63.17 | 63.82 | 62.87 | 63.79 | 584,318 | +0.56(+0.89%) |
Sep 25, 2017 | 63.18 | 63.40 | 62.96 | 63.23 | 344,305 | -0.22(-0.35%) |
Sep 22, 2017 | 63.45 | 63.78 | 63.01 | 63.45 | 270,642 | -0.07(-0.11%) |
Sep 21, 2017 | 63.81 | 63.95 | 63.38 | 63.52 | 323,591 | -0.42(-0.66%) |
Sep 20, 2017 | 63.67 | 64.19 | 63.65 | 63.94 | 378,539 | +0.18(+0.28%) |
Sep 19, 2017 | 62.48 | 63.87 | 62.45 | 63.76 | 893,307 | +0.76(+1.21%) |
Sep 18, 2017 | 62.90 | 63.12 | 62.66 | 63.00 | 468,911 | +0.18(+0.29%) |
Sep 15, 2017 | 63.38 | 63.43 | 62.55 | 62.82 | 2,388,280 | -0.57(-0.90%) |
Sep 14, 2017 | 63.08 | 63.57 | 63.01 | 63.39 | 516,108 | +0.26(+0.41%) |
Sep 13, 2017 | 63.16 | 63.33 | 63.08 | 63.13 | 751,984 | -0.10(-0.16%) |
Sep 12, 2017 | 63.19 | 63.59 | 63.11 | 63.23 | 482,296 | -0.07(-0.11%) |
Sep 11, 2017 | 63.15 | 63.50 | 62.98 | 63.30 | 409,623 | +0.25(+0.40%) |
Sep 08, 2017 | 63.21 | 63.46 | 63.01 | 63.05 | 372,362 | -0.15(-0.24%) |
Sep 07, 2017 | 62.93 | 63.66 | 62.74 | 63.20 | 435,356 | +0.23(+0.37%) |
Sep 06, 2017 | 63.35 | 63.39 | 62.91 | 62.97 | 688,375 | -0.41(-0.65%) |
Sep 05, 2017 | 63.45 | 63.62 | 62.95 | 63.38 | 498,579 | -0.35(-0.55%) |
Sep 01, 2017 | 63.05 | 63.92 | 63.02 | 63.73 | 356,716 | +0.20(+0.31%) |
Aug 31, 2017 | 63.11 | 63.65 | 62.85 | 63.53 | 562,373 | +0.43(+0.68%) |
Aug 30, 2017 | 62.59 | 63.50 | 62.52 | 63.10 | 426,621 | +0.57(+0.91%) |
Aug 29, 2017 | 62.00 | 62.68 | 61.73 | 62.53 | 415,685 | +0.38(+0.61%) |
Aug 28, 2017 | 62.30 | 62.69 | 62.08 | 62.15 | 376,762 | -0.19(-0.30%) |
Aug 25, 2017 | 62.60 | 62.79 | 62.32 | 62.34 | 403,010 | -0.17(-0.27%) |
Aug 24, 2017 | 62.70 | 62.94 | 62.50 | 62.51 | 379,026 | -0.08(-0.13%) |
Aug 23, 2017 | 62.50 | 63.22 | 62.40 | 62.59 | 435,558 | +0.02(+0.03%) |
Aug 22, 2017 | 62.45 | 62.79 | 62.32 | 62.57 | 394,805 | -0.24(-0.38%) |
Aug 21, 2017 | 62.74 | 62.89 | 62.37 | 62.81 | 344,167 | +0.14(+0.22%) |
Aug 18, 2017 | 63.35 | 63.35 | 62.17 | 62.67 | 513,066 | -0.83(-1.31%) |
Aug 17, 2017 | 63.53 | 64.02 | 63.30 | 63.50 | 400,808 | +0.07(+0.11%) |
Aug 16, 2017 | 63.37 | 64.08 | 63.24 | 63.43 | 520,825 | +0.21(+0.33%) |
Aug 15, 2017 | 63.14 | 63.53 | 63.05 | 63.22 | 408,416 | +0.02(+0.03%) |
Aug 14, 2017 | 63.20 | 63.85 | 62.77 | 63.20 | 450,365 | +0.31(+0.49%) |
Aug 11, 2017 | 62.60 | 63.16 | 62.20 | 62.89 | 636,768 | +0.19(+0.30%) |
Aug 10, 2017 | 63.17 | 63.47 | 62.44 | 62.70 | 513,011 | -0.91(-1.43%) |
Aug 09, 2017 | 63.74 | 64.11 | 63.38 | 63.61 | 604,171 | -0.45(-0.70%) |
Aug 08, 2017 | 64.61 | 64.75 | 63.97 | 64.06 | 519,965 | -1.03(-1.58%) |
Aug 04, 2017 | 64.86 | 65.57 | 64.56 | 65.09 | 442,012 | +0.27(+0.42%) |
Aug 03, 2017 | 64.58 | 65.57 | 64.32 | 64.82 | 476,331 | +0.56(+0.87%) |
Aug 02, 2017 | 65.44 | 65.44 | 62.70 | 64.26 | 1,375,306 | -2.09(-3.15%) |
Aug 01, 2017 | 66.06 | 67.17 | 65.34 | 66.35 | 617,289 | +0.52(+0.79%) |
Jul 31, 2017 | 65.99 | 66.16 | 65.43 | 65.83 | 624,698 | -0.01(-0.02%) |
Jul 28, 2017 | 66.13 | 66.15 | 65.69 | 65.84 | 434,177 | -0.64(-0.96%) |
Jul 27, 2017 | 66.67 | 67.05 | 65.69 | 66.48 | 494,925 | -0.19(-0.28%) |
Jul 26, 2017 | 66.42 | 66.73 | 66.16 | 66.67 | 295,549 | +0.30(+0.45%) |
Jul 25, 2017 | 66.25 | 66.70 | 66.20 | 66.37 | 250,458 | +0.10(+0.15%) |
Jul 24, 2017 | 65.91 | 66.34 | 65.75 | 66.27 | 395,422 | +0.26(+0.39%) |
Jul 21, 2017 | 66.17 | 66.17 | 65.52 | 66.01 | 407,472 | +0.00(+0.00%) |
Jul 20, 2017 | 66.00 | 66.11 | 65.45 | 66.01 | 313,859 | +0.25(+0.38%) |
Jul 19, 2017 | 66.07 | 66.44 | 65.72 | 65.76 | 536,427 | -0.73(-1.10%) |
Jul 18, 2017 | 67.20 | 67.22 | 65.85 | 66.49 | 414,101 | +0.24(+0.36%) |
Jul 17, 2017 | 66.84 | 66.93 | 65.95 | 66.25 | 439,408 | -0.74(-1.10%) |
Jul 14, 2017 | 67.16 | 66.63 | 66.99 | 395,394 | +0.05(+0.07%) | |
Jul 13, 2017 | 66.48 | 67.02 | 66.48 | 66.94 | 417,820 | +0.32(+0.48%) |
Jul 12, 2017 | 66.20 | 66.83 | 66.02 | 66.62 | 442,667 | +0.59(+0.89%) |
Jul 11, 2017 | 66.04 | 66.14 | 65.56 | 66.03 | 293,086 | -0.01(-0.02%) |
Jul 10, 2017 | 65.66 | 66.27 | 65.46 | 66.04 | 297,265 | +0.38(+0.58%) |
Jul 07, 2017 | 65.03 | 65.75 | 64.69 | 65.66 | 297,627 | +0.25(+0.38%) |
Jul 06, 2017 | 64.98 | 65.65 | 64.74 | 65.41 | 454,265 | -0.26(-0.40%) |
Jul 05, 2017 | 65.53 | 65.83 | 64.97 | 65.67 | 468,970 | +0.09(+0.14%) |
Jul 04, 2017 | 66.27 | 66.61 | 65.25 | 65.58 | 232,489 | -0.68(-1.03%) |
Jul 03, 2017 | 66.26 | 66.26 | 66.26 | 66.26 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 66.28 | 66.60 | 65.75 | 66.26 | 518,418 | -0.10(-0.15%) |
Jun 29, 2017 | 67.22 | 67.22 | 65.64 | 66.36 | 540,619 | -1.01(-1.50%) |
Jun 28, 2017 | 67.75 | 68.05 | 67.10 | 67.37 | 269,509 | -0.38(-0.56%) |
Jun 27, 2017 | 67.63 | 67.87 | 67.30 | 67.75 | 575,888 | -0.26(-0.38%) |
Jun 26, 2017 | 67.95 | 68.48 | 67.70 | 68.01 | 446,749 | +0.07(+0.10%) |
Jun 23, 2017 | 67.54 | 68.27 | 67.43 | 67.94 | 452,348 | +0.31(+0.46%) |
Jun 22, 2017 | 67.07 | 67.81 | 66.71 | 67.63 | 376,694 | +0.44(+0.65%) |
Jun 21, 2017 | 66.70 | 67.35 | 66.56 | 67.19 | 306,426 | +0.55(+0.83%) |
Jun 20, 2017 | 66.50 | 66.93 | 66.46 | 66.64 | 434,162 | -0.19(-0.28%) |
Jun 19, 2017 | 66.33 | 66.98 | 66.26 | 66.83 | 476,277 | +0.86(+1.30%) |
Jun 16, 2017 | 65.92 | 66.17 | 65.45 | 65.97 | 2,059,557 | -0.10(-0.15%) |
Jun 15, 2017 | 65.35 | 66.15 | 65.04 | 66.07 | 734,363 | +0.38(+0.58%) |
Jun 14, 2017 | 66.11 | 66.22 | 65.55 | 65.69 | 583,423 | -0.42(-0.64%) |
Jun 13, 2017 | 66.19 | 66.40 | 65.55 | 66.11 | 657,539 | -0.04(-0.06%) |
Jun 12, 2017 | 66.65 | 67.15 | 65.77 | 66.15 | 802,035 | -0.99(-1.47%) |
Jun 09, 2017 | 67.84 | 68.24 | 66.50 | 67.14 | 532,491 | -0.70(-1.03%) |
Jun 08, 2017 | 67.28 | 67.89 | 67.12 | 67.84 | 360,484 | +0.55(+0.82%) |
Jun 07, 2017 | 67.34 | 67.71 | 67.05 | 67.29 | 441,017 | -0.04(-0.06%) |
Jun 06, 2017 | 67.88 | 67.99 | 67.20 | 67.33 | 321,800 | -0.70(-1.03%) |
Jun 05, 2017 | 68.85 | 68.85 | 67.78 | 68.03 | 317,540 | -1.04(-1.51%) |
Jun 02, 2017 | 68.41 | 69.22 | 67.93 | 69.07 | 568,340 | +0.70(+1.02%) |
Jun 01, 2017 | 67.03 | 68.41 | 67.03 | 68.37 | 613,400 | +1.40(+2.09%) |
May 31, 2017 | 66.76 | 67.05 | 66.13 | 66.97 | 712,312 | +0.19(+0.28%) |
May 30, 2017 | 65.99 | 66.84 | 65.90 | 66.78 | 321,571 | +0.53(+0.80%) |
May 29, 2017 | 66.12 | 66.65 | 65.85 | 66.25 | 116,753 | +0.04(+0.06%) |
May 26, 2017 | 66.57 | 66.60 | 65.96 | 66.21 | 281,699 | -0.19(-0.29%) |
May 25, 2017 | 66.08 | 66.67 | 65.84 | 66.40 | 236,615 | +0.43(+0.65%) |
May 24, 2017 | 65.55 | 65.98 | 65.30 | 65.97 | 320,193 | +0.19(+0.29%) |
May 23, 2017 | 65.91 | 66.00 | 65.44 | 65.78 | 480,124 | -0.06(-0.09%) |
May 19, 2017 | 65.57 | 66.08 | 65.39 | 65.84 | 401,910 | +0.42(+0.64%) |
May 18, 2017 | 65.23 | 65.95 | 65.04 | 65.42 | 592,608 | +0.08(+0.12%) |
May 17, 2017 | 66.40 | 66.74 | 65.31 | 65.34 | 875,813 | -1.57(-2.35%) |
May 16, 2017 | 66.80 | 67.09 | 66.78 | 66.91 | 701,837 | +0.13(+0.19%) |
May 15, 2017 | 66.56 | 67.07 | 66.49 | 66.78 | 752,438 | +0.23(+0.35%) |
May 12, 2017 | 66.46 | 66.74 | 66.28 | 66.55 | 389,552 | +0.02(+0.03%) |
May 11, 2017 | 66.00 | 66.81 | 65.91 | 66.53 | 771,222 | +0.37(+0.56%) |
May 10, 2017 | 65.60 | 66.22 | 65.29 | 66.16 | 520,967 | +0.54(+0.82%) |
May 09, 2017 | 65.99 | 66.21 | 65.02 | 65.62 | 557,202 | -0.38(-0.58%) |
May 08, 2017 | 65.73 | 66.37 | 65.73 | 66.00 | 598,093 | +0.20(+0.30%) |
May 05, 2017 | 65.94 | 66.22 | 65.41 | 65.80 | 491,420 | -0.08(-0.12%) |
May 04, 2017 | 65.58 | 66.15 | 64.80 | 65.88 | 799,322 | +0.33(+0.50%) |
May 03, 2017 | 65.42 | 67.27 | 65.21 | 65.55 | 1,053,642 | -1.25(-1.87%) |
May 02, 2017 | 66.74 | 67.12 | 66.28 | 66.80 | 754,461 | +0.31(+0.47%) |
May 01, 2017 | 65.90 | 66.60 | 65.81 | 66.49 | 391,760 | +0.61(+0.93%) |
Apr 28, 2017 | 64.44 | 66.02 | 64.44 | 65.88 | 523,349 | +1.18(+1.82%) |
Apr 27, 2017 | 64.74 | 65.87 | 64.41 | 64.70 | 701,363 | -0.30(-0.46%) |
Apr 26, 2017 | 63.94 | 65.07 | 63.76 | 65.00 | 507,725 | +1.15(+1.80%) |
Apr 25, 2017 | 63.66 | 64.16 | 63.64 | 63.85 | 472,281 | +0.23(+0.36%) |
Apr 24, 2017 | 63.25 | 63.96 | 63.15 | 63.62 | 344,781 | +0.55(+0.87%) |
Apr 21, 2017 | 63.46 | 63.78 | 62.70 | 63.07 | 397,452 | -0.68(-1.07%) |
Apr 20, 2017 | 62.86 | 63.79 | 62.86 | 63.75 | 390,626 | +0.95(+1.51%) |
Apr 19, 2017 | 62.92 | 63.37 | 62.51 | 62.80 | 388,537 | +0.00(+0.00%) |
Apr 18, 2017 | 62.53 | 62.95 | 62.33 | 62.80 | 401,760 | +0.16(+0.26%) |
Apr 17, 2017 | 62.03 | 62.84 | 61.93 | 62.64 | 360,539 | +0.59(+0.95%) |
Apr 13, 2017 | 62.29 | 62.68 | 61.99 | 62.05 | 371,198 | -0.31(-0.50%) |
Apr 12, 2017 | 62.70 | 62.83 | 62.29 | 62.36 | 327,025 | -0.31(-0.49%) |
Apr 11, 2017 | 62.80 | 62.95 | 62.06 | 62.67 | 527,260 | -0.31(-0.49%) |
Apr 10, 2017 | 62.81 | 63.19 | 62.75 | 62.98 | 332,651 | -0.21(-0.33%) |
Apr 07, 2017 | 63.02 | 63.42 | 62.93 | 63.19 | 302,465 | -0.01(-0.02%) |
Apr 06, 2017 | 63.76 | 63.76 | 63.14 | 63.20 | 345,755 | -0.22(-0.35%) |
Apr 05, 2017 | 63.60 | 64.01 | 63.36 | 63.42 | 435,106 | -0.17(-0.27%) |
Apr 04, 2017 | 63.09 | 63.78 | 63.06 | 63.59 | 304,715 | +0.11(+0.17%) |
Apr 03, 2017 | 63.72 | 64.14 | 62.69 | 63.48 | 443,483 | -0.24(-0.38%) |
Mar 31, 2017 | 64.36 | 64.47 | 63.69 | 63.72 | 781,353 | -0.86(-1.33%) |
Mar 30, 2017 | 63.31 | 64.86 | 63.21 | 64.58 | 697,661 | +1.29(+2.04%) |
Mar 29, 2017 | 63.33 | 63.34 | 62.98 | 63.29 | 352,873 | -0.07(-0.11%) |
Mar 28, 2017 | 62.50 | 63.48 | 62.50 | 63.36 | 404,474 | +0.75(+1.20%) |
Mar 27, 2017 | 62.23 | 62.76 | 61.90 | 62.61 | 388,640 | -0.01(-0.02%) |
Mar 24, 2017 | 62.60 | 63.05 | 62.22 | 62.62 | 328,802 | -0.05(-0.08%) |
Mar 23, 2017 | 62.31 | 63.07 | 61.85 | 62.67 | 416,132 | +0.32(+0.51%) |
Mar 22, 2017 | 62.50 | 62.55 | 61.85 | 62.35 | 904,514 | -0.44(-0.70%) |
Mar 21, 2017 | 63.65 | 64.05 | 62.70 | 62.79 | 491,247 | -0.80(-1.26%) |
Mar 20, 2017 | 63.10 | 63.95 | 63.00 | 63.59 | 384,469 | +0.32(+0.51%) |
Mar 17, 2017 | 63.41 | 63.84 | 63.25 | 63.27 | 2,524,491 | -0.30(-0.47%) |
Mar 16, 2017 | 63.67 | 64.00 | 63.46 | 63.57 | 581,370 | -0.17(-0.27%) |
Mar 15, 2017 | 63.58 | 63.98 | 63.47 | 63.74 | 498,546 | +0.30(+0.47%) |
Mar 14, 2017 | 63.36 | 63.79 | 62.96 | 63.44 | 471,860 | -0.05(-0.08%) |
Mar 13, 2017 | 63.39 | 63.85 | 63.21 | 63.49 | 557,155 | -0.02(-0.03%) |
Mar 10, 2017 | 63.10 | 63.74 | 62.96 | 63.51 | 519,258 | +0.61(+0.97%) |
Mar 09, 2017 | 62.58 | 63.21 | 62.29 | 62.90 | 469,965 | +0.45(+0.72%) |
Mar 08, 2017 | 62.56 | 62.92 | 62.30 | 62.45 | 537,423 | -0.11(-0.18%) |
Mar 07, 2017 | 62.21 | 62.79 | 61.93 | 62.56 | 584,552 | +0.32(+0.51%) |
Mar 06, 2017 | 62.00 | 62.32 | 61.49 | 62.24 | 507,435 | -0.12(-0.19%) |
Mar 03, 2017 | 62.03 | 62.70 | 61.88 | 62.36 | 396,240 | +0.22(+0.35%) |
Mar 02, 2017 | 62.25 | 62.73 | 62.25 | 62.14 | 392,185 | -0.13(-0.21%) |
Mar 01, 2017 | 61.57 | 62.32 | 61.11 | 62.27 | 709,215 | +1.21(+1.98%) |
Feb 28, 2017 | 61.43 | 62.00 | 61.06 | 61.06 | 912,888 | -0.49(-0.80%) |
Feb 27, 2017 | 61.49 | 61.78 | 60.91 | 61.55 | 1,373,738 | -0.15(-0.24%) |
Feb 24, 2017 | 62.81 | 62.86 | 61.38 | 61.70 | 756,165 | -1.34(-2.13%) |
Feb 23, 2017 | 63.75 | 63.98 | 62.92 | 63.04 | 557,752 | -0.71(-1.11%) |
Feb 22, 2017 | 63.91 | 64.10 | 63.62 | 63.75 | 713,094 | -0.27(-0.42%) |
Feb 21, 2017 | 63.63 | 64.15 | 63.59 | 64.02 | 418,822 | +0.29(+0.46%) |
Feb 17, 2017 | 63.73 | 63.73 | 63.73 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 64.08 | 64.11 | 63.54 | 63.73 | 413,918 | -0.48(-0.75%) |
Feb 15, 2017 | 63.94 | 64.62 | 63.90 | 64.21 | 526,673 | +0.28(+0.44%) |
Feb 14, 2017 | 64.00 | 64.23 | 63.65 | 63.93 | 446,675 | -0.09(-0.14%) |
Feb 13, 2017 | 63.62 | 64.10 | 63.56 | 64.02 | 554,464 | +0.42(+0.66%) |
Feb 10, 2017 | 63.50 | 63.86 | 63.43 | 63.60 | 374,566 | +0.17(+0.27%) |
Feb 09, 2017 | 63.05 | 63.78 | 62.86 | 63.43 | 574,137 | +0.49(+0.78%) |
Feb 08, 2017 | 63.02 | 63.13 | 62.54 | 62.94 | 573,872 | -0.31(-0.49%) |
Feb 07, 2017 | 62.94 | 63.66 | 62.94 | 63.25 | 442,773 | +0.39(+0.62%) |
Feb 06, 2017 | 63.57 | 63.58 | 62.73 | 62.86 | 598,115 | -0.72(-1.13%) |
Feb 03, 2017 | 63.58 | 63.98 | 62.91 | 63.58 | 1,007,792 | +0.42(+0.66%) |
Feb 02, 2017 | 63.59 | 64.56 | 63.08 | 63.16 | 1,117,676 | -0.69(-1.08%) |
Feb 01, 2017 | 63.18 | 64.08 | 62.91 | 63.85 | 1,361,969 | +1.28(+2.05%) |
Jan 31, 2017 | 62.83 | 63.28 | 61.61 | 62.57 | 1,027,743 | -0.56(-0.89%) |
Jan 30, 2017 | 63.93 | 63.94 | 62.75 | 63.13 | 825,726 | -1.13(-1.76%) |
Jan 27, 2017 | 64.00 | 64.74 | 63.89 | 64.26 | 876,888 | +0.25(+0.39%) |
Jan 26, 2017 | 63.29 | 64.17 | 63.21 | 64.01 | 349,726 | +0.66(+1.04%) |
Jan 25, 2017 | 63.26 | 63.67 | 62.98 | 63.35 | 742,850 | +0.42(+0.67%) |
Jan 24, 2017 | 63.20 | 63.24 | 62.70 | 62.93 | 518,477 | -0.29(-0.46%) |
Jan 23, 2017 | 63.90 | 64.51 | 62.90 | 63.22 | 561,276 | -0.85(-1.33%) |
Jan 20, 2017 | 63.61 | 64.64 | 63.56 | 64.07 | 631,047 | +0.48(+0.75%) |
Jan 19, 2017 | 63.51 | 63.94 | 63.30 | 63.59 | 446,529 | -0.28(-0.44%) |
Jan 18, 2017 | 64.87 | 64.95 | 63.59 | 63.87 | 546,746 | -0.74(-1.15%) |
Jan 17, 2017 | 64.18 | 64.80 | 63.75 | 64.61 | 352,788 | +0.02(+0.03%) |
Jan 16, 2017 | 64.77 | 65.00 | 64.30 | 64.59 | 142,320 | -0.21(-0.32%) |
Jan 13, 2017 | 64.73 | 65.18 | 64.50 | 64.80 | 258,447 | +0.06(+0.09%) |
Jan 12, 2017 | 65.26 | 65.26 | 64.39 | 64.74 | 354,244 | -0.53(-0.81%) |
Jan 11, 2017 | 64.28 | 65.57 | 64.28 | 65.27 | 412,287 | +0.96(+1.49%) |
Jan 10, 2017 | 64.75 | 64.87 | 64.18 | 64.31 | 384,450 | -0.68(-1.05%) |
Jan 09, 2017 | 65.46 | 65.64 | 64.85 | 64.99 | 254,504 | -0.71(-1.08%) |
Jan 06, 2017 | 65.76 | 65.99 | 65.24 | 65.70 | 388,794 | -0.16(-0.24%) |
Jan 05, 2017 | 65.76 | 66.25 | 65.66 | 65.86 | 414,163 | -0.15(-0.23%) |
Jan 04, 2017 | 65.63 | 66.12 | 65.00 | 66.01 | 532,880 | +0.60(+0.92%) |
Jan 03, 2017 | 64.55 | 65.81 | 64.55 | 65.41 | 498,752 | +0.97(+1.51%) |
Dec 30, 2016 | 64.44 | 64.44 | 64.44 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.02 | 64.72 | 64.02 | 64.51 | 270,242 | +0.22(+0.34%) |
Dec 28, 2016 | 63.32 | 64.70 | 63.31 | 64.29 | 381,301 | +0.56(+0.88%) |
Dec 23, 2016 | 63.73 | 63.73 | 63.73 | 0 | +0.60(+0.95%) | |
Dec 22, 2016 | 63.00 | 63.42 | 62.62 | 63.13 | 556,591 | -0.22(-0.35%) |
Dec 21, 2016 | 64.25 | 64.29 | 63.02 | 63.35 | 382,548 | -0.91(-1.42%) |
Dec 20, 2016 | 63.90 | 64.98 | 63.85 | 64.26 | 536,345 | +0.36(+0.56%) |
Dec 19, 2016 | 63.01 | 64.37 | 63.01 | 63.90 | 620,548 | +0.90(+1.43%) |
Dec 16, 2016 | 64.79 | 64.79 | 61.95 | 63.00 | 2,616,047 | -2.25(-3.45%) |
Dec 15, 2016 | 64.30 | 65.78 | 64.30 | 65.25 | 559,792 | +0.91(+1.41%) |
Dec 14, 2016 | 65.15 | 65.19 | 64.27 | 64.34 | 597,102 | -0.85(-1.30%) |
Dec 13, 2016 | 63.72 | 65.85 | 63.51 | 65.19 | 688,878 | +1.68(+2.65%) |
Dec 12, 2016 | 61.75 | 64.15 | 61.25 | 63.51 | 677,115 | +1.52(+2.45%) |
Dec 09, 2016 | 62.46 | 62.56 | 61.87 | 61.99 | 489,404 | -0.46(-0.74%) |
Dec 08, 2016 | 62.75 | 63.03 | 62.28 | 62.45 | 529,162 | -0.27(-0.43%) |
Dec 07, 2016 | 61.75 | 62.83 | 61.48 | 62.72 | 684,138 | +0.97(+1.57%) |
Dec 06, 2016 | 62.31 | 62.79 | 60.93 | 61.75 | 999,837 | -0.56(-0.90%) |
Dec 05, 2016 | 62.89 | 62.93 | 62.26 | 62.31 | 628,367 | -0.22(-0.35%) |
Dec 02, 2016 | 62.56 | 62.91 | 61.96 | 62.53 | 626,656 | -0.03(-0.05%) |
Dec 01, 2016 | 63.76 | 63.76 | 62.28 | 62.56 | 766,692 | -1.07(-1.68%) |
Nov 30, 2016 | 65.18 | 65.31 | 63.41 | 63.63 | 997,513 | -1.87(-2.85%) |
Nov 29, 2016 | 64.09 | 65.50 | 64.00 | 65.50 | 442,785 | +1.38(+2.15%) |
Nov 28, 2016 | 64.32 | 64.42 | 63.79 | 64.12 | 789,948 | -0.43(-0.67%) |
Nov 25, 2016 | 64.92 | 65.05 | 64.40 | 64.55 | 325,638 | -0.32(-0.49%) |
Nov 24, 2016 | 64.55 | 65.61 | 64.55 | 64.87 | 279,590 | +0.24(+0.37%) |
Nov 23, 2016 | 64.79 | 65.02 | 64.56 | 64.63 | 341,378 | -0.22(-0.34%) |
Nov 22, 2016 | 64.60 | 65.19 | 63.62 | 64.85 | 521,761 | +0.16(+0.25%) |
Nov 21, 2016 | 63.50 | 65.05 | 63.25 | 64.69 | 613,601 | +1.10(+1.73%) |
Nov 18, 2016 | 63.83 | 63.90 | 63.03 | 63.59 | 547,364 | -0.44(-0.69%) |
Nov 17, 2016 | 63.40 | 64.09 | 63.16 | 64.03 | 579,229 | +0.41(+0.64%) |
Nov 16, 2016 | 63.96 | 64.53 | 63.07 | 63.62 | 516,304 | -0.51(-0.80%) |
Nov 15, 2016 | 64.74 | 64.90 | 63.77 | 64.13 | 451,353 | -0.70(-1.08%) |
Nov 14, 2016 | 65.70 | 65.82 | 64.21 | 64.83 | 960,729 | -0.87(-1.32%) |
Nov 11, 2016 | 65.40 | 65.98 | 64.90 | 65.70 | 411,474 | +0.15(+0.23%) |
Nov 10, 2016 | 66.01 | 66.39 | 64.94 | 65.55 | 765,334 | -1.47(-2.19%) |
Nov 09, 2016 | 62.50 | 67.14 | 62.03 | 67.02 | 1,091,806 | +3.32(+5.21%) |
Nov 08, 2016 | 64.00 | 64.63 | 63.52 | 63.70 | 379,735 | -0.28(-0.44%) |
Nov 07, 2016 | 63.75 | 64.75 | 63.63 | 63.98 | 496,384 | +0.84(+1.33%) |
Nov 04, 2016 | 63.36 | 63.68 | 63.06 | 63.14 | 330,160 | -0.18(-0.28%) |
Nov 03, 2016 | 63.71 | 64.09 | 63.21 | 63.32 | 294,641 | -0.40(-0.63%) |
Nov 02, 2016 | 63.47 | 64.24 | 63.45 | 63.72 | 463,672 | +0.04(+0.06%) |