Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.73 | 78.97 | 77.48 | 78.87 | 1,400,676 | +1.52(+1.97%) |
Nov 29, 2017 | 76.48 | 77.58 | 76.18 | 77.35 | 1,985,857 | +0.21(+0.27%) |
Nov 28, 2017 | 76.65 | 77.62 | 76.59 | 77.14 | 564,118 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.49 | 75.35 | 76.48 | 406,007 | +0.67(+0.88%) |
Nov 24, 2017 | 76.00 | 76.04 | 75.32 | 75.82 | 160,620 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.14 | 75.32 | 75.73 | 403,788 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.36 | 75.79 | 76.00 | 540,659 | +0.26(+0.35%) |
Nov 20, 2017 | 76.08 | 76.13 | 75.50 | 75.74 | 437,492 | -0.19(-0.25%) |
Nov 17, 2017 | 76.39 | 76.46 | 75.57 | 75.92 | 543,606 | -0.53(-0.69%) |
Nov 16, 2017 | 76.31 | 76.61 | 75.61 | 76.45 | 681,478 | +0.32(+0.42%) |
Nov 15, 2017 | 77.08 | 77.34 | 76.06 | 76.13 | 512,725 | -0.82(-1.07%) |
Nov 14, 2017 | 75.98 | 77.15 | 75.93 | 76.95 | 376,196 | +0.85(+1.12%) |
Nov 13, 2017 | 75.85 | 76.60 | 75.70 | 76.10 | 573,725 | +0.32(+0.43%) |
Nov 10, 2017 | 76.03 | 76.30 | 75.57 | 75.78 | 540,809 | -0.54(-0.70%) |
Nov 09, 2017 | 76.00 | 76.82 | 75.78 | 76.31 | 584,454 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.85 | 74.95 | 75.85 | 415,852 | +0.57(+0.76%) |
Nov 07, 2017 | 74.84 | 75.44 | 74.55 | 75.28 | 753,812 | +0.62(+0.83%) |
Nov 06, 2017 | 74.39 | 74.91 | 74.07 | 74.66 | 357,562 | +0.21(+0.29%) |
Nov 03, 2017 | 73.48 | 74.61 | 73.37 | 74.44 | 459,225 | +0.91(+1.24%) |
Nov 02, 2017 | 73.88 | 74.38 | 73.47 | 73.53 | 380,274 | -0.38(-0.52%) |
Nov 01, 2017 | 74.38 | 74.63 | 73.63 | 73.92 | 399,223 | -0.23(-0.31%) |
Oct 31, 2017 | 73.94 | 74.49 | 73.57 | 74.15 | 644,708 | +0.25(+0.34%) |
Oct 30, 2017 | 74.12 | 74.25 | 73.63 | 73.89 | 332,311 | -0.30(-0.40%) |
Oct 27, 2017 | 73.36 | 74.19 | 73.14 | 74.19 | 319,909 | +0.79(+1.08%) |
Oct 26, 2017 | 73.48 | 73.82 | 73.14 | 73.40 | 285,938 | +0.27(+0.37%) |
Oct 25, 2017 | 73.30 | 73.30 | 72.11 | 73.13 | 375,923 | -0.23(-0.31%) |
Oct 24, 2017 | 73.60 | 73.64 | 72.94 | 73.36 | 269,779 | -0.23(-0.31%) |
Oct 23, 2017 | 73.88 | 73.88 | 73.49 | 73.58 | 280,530 | -0.25(-0.33%) |
Oct 20, 2017 | 73.95 | 74.16 | 73.39 | 73.83 | 390,510 | -0.18(-0.24%) |
Oct 19, 2017 | 73.51 | 74.03 | 73.24 | 74.01 | 357,970 | +0.55(+0.75%) |
Oct 18, 2017 | 73.13 | 73.61 | 72.73 | 73.46 | 316,329 | +0.18(+0.24%) |
Oct 17, 2017 | 73.25 | 73.80 | 73.16 | 73.28 | 373,056 | -0.03(-0.03%) |
Oct 16, 2017 | 73.33 | 73.85 | 73.03 | 73.30 | 355,257 | -0.03(-0.05%) |
Oct 13, 2017 | 74.02 | 74.29 | 73.30 | 73.34 | 249,652 | -0.42(-0.58%) |
Oct 12, 2017 | 73.25 | 74.01 | 73.25 | 73.76 | 353,505 | +0.50(+0.68%) |
Oct 11, 2017 | 72.96 | 73.79 | 72.96 | 73.26 | 265,013 | +0.26(+0.36%) |
Oct 10, 2017 | 72.67 | 73.12 | 72.50 | 73.00 | 293,513 | +0.45(+0.62%) |
Oct 09, 2017 | 72.47 | 72.83 | 72.28 | 72.55 | 270,232 | +0.11(+0.15%) |
Oct 06, 2017 | 71.86 | 72.45 | 71.74 | 72.44 | 367,580 | +0.37(+0.51%) |
Oct 05, 2017 | 72.01 | 72.38 | 71.86 | 72.07 | 320,607 | +0.11(+0.15%) |
Oct 04, 2017 | 71.84 | 72.05 | 71.49 | 71.96 | 316,694 | +0.22(+0.31%) |
Oct 03, 2017 | 72.06 | 72.06 | 71.45 | 71.74 | 378,241 | -0.22(-0.31%) |
Oct 02, 2017 | 71.45 | 72.01 | 71.05 | 71.96 | 330,033 | +0.71(+0.99%) |
Sep 29, 2017 | 71.54 | 71.72 | 71.22 | 71.26 | 452,388 | -0.39(-0.55%) |
Sep 28, 2017 | 71.38 | 71.68 | 70.89 | 71.65 | 343,877 | +0.17(+0.24%) |
Sep 27, 2017 | 72.13 | 72.39 | 70.86 | 71.48 | 523,358 | -1.10(-1.52%) |
Sep 26, 2017 | 72.12 | 73.06 | 71.94 | 72.58 | 351,449 | +0.34(+0.47%) |
Sep 25, 2017 | 71.20 | 72.41 | 71.20 | 72.24 | 332,615 | +0.94(+1.32%) |
Sep 22, 2017 | 72.00 | 72.14 | 71.19 | 71.30 | 355,363 | -0.56(-0.78%) |
Sep 21, 2017 | 72.34 | 72.62 | 71.77 | 71.86 | 324,873 | -0.45(-0.62%) |
Sep 20, 2017 | 73.19 | 73.21 | 71.97 | 72.31 | 523,390 | -0.72(-0.99%) |
Sep 19, 2017 | 73.55 | 73.81 | 72.92 | 73.03 | 407,699 | -0.48(-0.66%) |
Sep 18, 2017 | 74.04 | 74.11 | 73.13 | 73.52 | 261,597 | -0.54(-0.72%) |
Sep 15, 2017 | 74.04 | 74.17 | 73.66 | 74.05 | 640,016 | +0.15(+0.21%) |
Sep 14, 2017 | 73.03 | 74.07 | 72.74 | 73.90 | 615,849 | +0.89(+1.22%) |
Sep 13, 2017 | 73.72 | 73.84 | 72.95 | 73.01 | 412,764 | -0.71(-0.97%) |
Sep 12, 2017 | 74.76 | 74.82 | 73.46 | 73.72 | 249,652 | -1.08(-1.44%) |
Sep 11, 2017 | 74.18 | 74.94 | 74.17 | 74.80 | 349,920 | +0.67(+0.91%) |
Sep 08, 2017 | 74.21 | 74.31 | 73.73 | 74.13 | 565,926 | -0.15(-0.21%) |
Sep 07, 2017 | 73.99 | 74.35 | 73.65 | 74.28 | 529,968 | +0.57(+0.77%) |
Sep 06, 2017 | 74.95 | 75.06 | 73.63 | 73.71 | 593,849 | -1.10(-1.47%) |
Sep 05, 2017 | 75.06 | 75.32 | 74.55 | 74.81 | 305,056 | -0.12(-0.16%) |
Sep 01, 2017 | 75.17 | 75.17 | 74.64 | 74.93 | 283,013 | +0.10(+0.14%) |
Aug 31, 2017 | 74.95 | 75.15 | 74.69 | 74.83 | 510,918 | +0.05(+0.07%) |
Aug 30, 2017 | 75.24 | 75.40 | 74.68 | 74.77 | 318,415 | -0.18(-0.24%) |
Aug 29, 2017 | 75.45 | 75.64 | 74.91 | 74.95 | 233,221 | -0.42(-0.56%) |
Aug 28, 2017 | 75.29 | 75.40 | 74.95 | 75.38 | 231,741 | +0.19(+0.25%) |
Aug 25, 2017 | 75.23 | 75.48 | 75.09 | 75.19 | 233,231 | +0.05(+0.07%) |
Aug 24, 2017 | 75.03 | 75.28 | 74.64 | 75.14 | 259,179 | +0.11(+0.15%) |
Aug 23, 2017 | 74.89 | 75.09 | 74.50 | 75.03 | 186,949 | +0.09(+0.11%) |
Aug 22, 2017 | 74.41 | 74.95 | 74.19 | 74.94 | 233,683 | +0.50(+0.67%) |
Aug 21, 2017 | 74.10 | 74.59 | 73.98 | 74.44 | 378,069 | +0.40(+0.54%) |
Aug 18, 2017 | 74.21 | 74.33 | 73.80 | 74.04 | 345,306 | -0.29(-0.39%) |
Aug 17, 2017 | 74.72 | 74.83 | 74.32 | 74.33 | 341,229 | -0.42(-0.56%) |
Aug 16, 2017 | 74.34 | 74.93 | 74.24 | 74.75 | 289,949 | +0.52(+0.71%) |
Aug 15, 2017 | 73.79 | 74.59 | 73.79 | 74.22 | 419,902 | +0.03(+0.05%) |
Aug 14, 2017 | 73.86 | 74.28 | 73.83 | 74.19 | 254,215 | +0.49(+0.67%) |
Aug 11, 2017 | 74.13 | 74.18 | 73.44 | 73.70 | 311,145 | -0.43(-0.58%) |
Aug 10, 2017 | 73.79 | 74.31 | 73.57 | 74.13 | 264,042 | +0.20(+0.27%) |
Aug 09, 2017 | 74.11 | 74.50 | 73.69 | 73.93 | 578,536 | -0.14(-0.18%) |
Aug 08, 2017 | 73.56 | 74.06 | 73.26 | 74.06 | 503,975 | +0.60(+0.82%) |
Aug 07, 2017 | 73.79 | 73.90 | 73.34 | 73.46 | 343,214 | -0.26(-0.36%) |
Aug 04, 2017 | 73.83 | 74.24 | 73.39 | 73.73 | 435,726 | -0.19(-0.25%) |
Aug 03, 2017 | 73.82 | 74.60 | 72.97 | 73.91 | 629,089 | -1.08(-1.44%) |
Aug 02, 2017 | 73.89 | 74.99 | 73.53 | 74.99 | 364,259 | +1.11(+1.50%) |
Aug 01, 2017 | 73.51 | 73.93 | 73.25 | 73.89 | 410,820 | +0.52(+0.71%) |
Jul 31, 2017 | 73.27 | 73.51 | 72.82 | 73.36 | 670,204 | +0.16(+0.22%) |
Jul 28, 2017 | 73.58 | 73.75 | 72.97 | 73.20 | 260,690 | -0.38(-0.52%) |
Jul 27, 2017 | 73.28 | 73.75 | 73.00 | 73.58 | 301,388 | +0.21(+0.29%) |
Jul 26, 2017 | 73.37 | 73.64 | 73.13 | 73.37 | 331,859 | -0.11(-0.15%) |
Jul 25, 2017 | 72.72 | 73.55 | 72.61 | 73.48 | 596,921 | +0.80(+1.11%) |
Jul 24, 2017 | 72.91 | 72.91 | 72.36 | 72.68 | 241,176 | -0.23(-0.31%) |
Jul 21, 2017 | 72.47 | 72.92 | 72.23 | 72.91 | 208,679 | +0.58(+0.81%) |
Jul 20, 2017 | 71.92 | 72.45 | 71.50 | 72.32 | 799,179 | +0.79(+1.11%) |
Jul 19, 2017 | 71.21 | 71.63 | 70.96 | 71.53 | 329,062 | +0.43(+0.61%) |
Jul 18, 2017 | 71.22 | 71.28 | 70.77 | 71.10 | 280,243 | +0.07(+0.10%) |
Jul 17, 2017 | 70.88 | 71.11 | 70.66 | 71.03 | 312,559 | +0.18(+0.25%) |
Jul 14, 2017 | 71.38 | 70.58 | 70.85 | 423,409 | +0.47(+0.67%) | |
Jul 13, 2017 | 70.91 | 70.91 | 69.95 | 70.38 | 330,590 | -0.44(-0.62%) |
Jul 12, 2017 | 70.47 | 70.99 | 70.39 | 70.82 | 375,412 | +1.12(+1.61%) |
Jul 11, 2017 | 70.64 | 70.72 | 69.63 | 69.69 | 430,442 | -0.80(-1.14%) |
Jul 10, 2017 | 70.99 | 71.08 | 70.44 | 70.50 | 786,785 | -0.26(-0.37%) |
Jul 07, 2017 | 69.94 | 71.09 | 69.90 | 70.76 | 459,028 | +0.82(+1.17%) |
Jul 06, 2017 | 69.63 | 70.12 | 69.46 | 69.94 | 591,205 | +0.03(+0.04%) |
Jul 05, 2017 | 70.04 | 70.28 | 69.46 | 69.91 | 498,874 | -0.23(-0.33%) |
Jul 03, 2017 | 70.50 | 70.71 | 69.92 | 70.14 | 270,761 | +0.00(+0.00%) |
Jun 30, 2017 | 70.17 | 70.52 | 70.12 | 70.14 | 450,791 | +0.17(+0.24%) |
Jun 29, 2017 | 70.17 | 70.18 | 69.46 | 69.97 | 646,713 | -0.51(-0.72%) |
Jun 28, 2017 | 70.94 | 71.35 | 70.45 | 70.48 | 475,910 | -0.12(-0.17%) |
Jun 27, 2017 | 70.96 | 71.32 | 70.20 | 70.60 | 498,966 | -0.69(-0.97%) |
Jun 26, 2017 | 70.88 | 71.42 | 70.39 | 71.29 | 563,366 | +0.68(+0.96%) |
Jun 23, 2017 | 70.57 | 71.14 | 70.53 | 70.61 | 646,857 | +0.05(+0.07%) |
Jun 22, 2017 | 70.92 | 71.15 | 70.51 | 70.56 | 280,963 | -0.36(-0.51%) |
Jun 21, 2017 | 71.52 | 71.52 | 70.78 | 70.93 | 254,435 | -0.58(-0.80%) |
Jun 20, 2017 | 71.87 | 71.92 | 71.36 | 71.50 | 798,311 | -0.42(-0.59%) |
Jun 19, 2017 | 72.22 | 72.31 | 71.63 | 71.92 | 332,359 | -0.41(-0.56%) |
Jun 16, 2017 | 71.98 | 72.39 | 71.71 | 72.33 | 783,677 | +0.37(+0.52%) |
Jun 15, 2017 | 71.67 | 72.06 | 71.31 | 71.96 | 429,832 | +0.01(+0.01%) |
Jun 14, 2017 | 71.78 | 72.22 | 71.50 | 71.95 | 412,707 | +0.64(+0.90%) |
Jun 13, 2017 | 71.10 | 71.75 | 70.78 | 71.31 | 420,031 | +0.36(+0.51%) |
Jun 12, 2017 | 70.75 | 71.05 | 70.38 | 70.94 | 373,069 | +0.22(+0.31%) |
Jun 09, 2017 | 70.60 | 70.88 | 70.21 | 70.72 | 365,133 | +0.08(+0.12%) |
Jun 08, 2017 | 70.63 | 70.88 | 69.84 | 70.64 | 519,634 | -0.21(-0.30%) |
Jun 07, 2017 | 71.20 | 71.27 | 70.81 | 70.85 | 433,954 | -0.26(-0.37%) |
Jun 06, 2017 | 71.04 | 71.25 | 70.84 | 71.11 | 498,768 | +0.19(+0.26%) |
Jun 05, 2017 | 71.63 | 71.73 | 70.90 | 70.93 | 309,504 | -0.85(-1.18%) |
Jun 02, 2017 | 71.83 | 72.04 | 71.26 | 71.77 | 331,892 | +0.39(+0.54%) |
Jun 01, 2017 | 70.43 | 71.42 | 70.31 | 71.38 | 560,020 | +0.94(+1.33%) |
May 31, 2017 | 70.39 | 70.71 | 70.17 | 70.45 | 1,198,167 | +0.10(+0.14%) |
May 30, 2017 | 70.13 | 70.49 | 69.75 | 70.34 | 330,434 | +0.29(+0.41%) |
May 26, 2017 | 70.30 | 70.44 | 69.87 | 70.06 | 437,184 | -0.21(-0.30%) |
May 25, 2017 | 69.59 | 70.38 | 69.34 | 70.27 | 421,747 | +0.79(+1.14%) |
May 24, 2017 | 69.52 | 69.76 | 69.25 | 69.47 | 341,619 | +0.06(+0.09%) |
May 23, 2017 | 69.05 | 69.62 | 68.75 | 69.41 | 392,640 | +0.47(+0.69%) |
May 22, 2017 | 68.59 | 69.13 | 68.19 | 68.94 | 468,135 | +0.38(+0.55%) |
May 19, 2017 | 68.09 | 68.67 | 67.50 | 68.56 | 289,300 | +0.61(+0.90%) |
May 18, 2017 | 67.85 | 68.30 | 67.20 | 67.95 | 387,365 | +0.22(+0.32%) |
May 17, 2017 | 67.55 | 68.07 | 67.18 | 67.73 | 500,576 | +0.19(+0.27%) |
May 16, 2017 | 68.49 | 68.64 | 67.47 | 67.55 | 301,897 | -0.87(-1.27%) |
May 15, 2017 | 68.32 | 68.71 | 68.18 | 68.41 | 379,717 | +0.02(+0.02%) |
May 12, 2017 | 68.11 | 68.56 | 67.80 | 68.40 | 450,434 | +0.46(+0.68%) |
May 11, 2017 | 67.71 | 67.96 | 67.41 | 67.93 | 417,271 | -0.08(-0.12%) |
May 10, 2017 | 67.78 | 68.24 | 67.61 | 68.02 | 282,637 | +0.29(+0.42%) |
May 09, 2017 | 68.77 | 68.78 | 67.66 | 67.73 | 393,682 | -1.14(-1.66%) |
May 08, 2017 | 69.24 | 69.57 | 68.61 | 68.87 | 336,448 | -0.22(-0.32%) |
May 05, 2017 | 68.85 | 69.26 | 68.47 | 69.09 | 423,837 | +0.66(+0.97%) |
May 04, 2017 | 67.77 | 68.50 | 66.05 | 68.43 | 514,973 | +1.07(+1.59%) |
May 03, 2017 | 67.65 | 67.84 | 67.25 | 67.36 | 281,490 | -0.51(-0.76%) |
May 02, 2017 | 67.81 | 68.51 | 67.68 | 67.87 | 316,890 | +0.01(+0.01%) |
May 01, 2017 | 68.34 | 68.34 | 67.68 | 67.87 | 425,670 | -0.26(-0.38%) |
Apr 28, 2017 | 68.42 | 68.42 | 67.56 | 68.13 | 1,061,255 | -0.32(-0.47%) |
Apr 27, 2017 | 68.50 | 69.01 | 68.35 | 68.45 | 360,022 | +0.11(+0.16%) |
Apr 26, 2017 | 67.69 | 68.68 | 67.47 | 68.34 | 480,717 | +0.68(+1.01%) |
Apr 25, 2017 | 67.19 | 67.86 | 66.65 | 67.66 | 319,811 | +0.38(+0.56%) |
Apr 24, 2017 | 67.37 | 67.46 | 66.97 | 67.28 | 446,631 | +0.15(+0.23%) |
Apr 21, 2017 | 67.13 | 67.50 | 66.95 | 67.13 | 458,997 | -0.08(-0.11%) |
Apr 20, 2017 | 67.34 | 67.39 | 66.76 | 67.20 | 302,075 | -0.12(-0.17%) |
Apr 19, 2017 | 67.93 | 67.93 | 67.19 | 67.32 | 330,994 | -0.64(-0.94%) |
Apr 18, 2017 | 68.23 | 68.23 | 67.50 | 67.96 | 391,885 | -0.15(-0.22%) |
Apr 17, 2017 | 67.52 | 68.14 | 67.23 | 68.11 | 220,198 | +0.71(+1.06%) |
Apr 13, 2017 | 67.69 | 67.69 | 66.86 | 67.39 | 372,463 | -0.29(-0.42%) |
Apr 12, 2017 | 67.50 | 67.81 | 67.25 | 67.68 | 342,519 | +0.00(+0.00%) |
Apr 11, 2017 | 67.50 | 67.74 | 67.17 | 67.68 | 362,418 | +0.21(+0.31%) |
Apr 10, 2017 | 67.41 | 67.50 | 67.01 | 67.47 | 238,749 | +0.10(+0.15%) |
Apr 07, 2017 | 67.55 | 67.84 | 67.33 | 67.37 | 219,438 | -0.19(-0.29%) |
Apr 06, 2017 | 67.41 | 67.64 | 66.79 | 67.56 | 266,810 | +0.27(+0.40%) |
Apr 05, 2017 | 67.02 | 67.37 | 66.65 | 67.29 | 391,300 | +0.32(+0.48%) |
Apr 04, 2017 | 66.23 | 67.20 | 66.11 | 66.97 | 479,597 | +0.63(+0.95%) |
Apr 03, 2017 | 66.34 | 66.44 | 65.94 | 66.34 | 485,347 | -0.08(-0.11%) |
Mar 31, 2017 | 66.41 | 66.80 | 66.23 | 66.42 | 582,145 | -0.01(-0.01%) |
Mar 30, 2017 | 67.24 | 67.24 | 66.32 | 66.43 | 559,233 | -0.71(-1.06%) |
Mar 29, 2017 | 67.47 | 67.47 | 67.05 | 67.14 | 413,074 | -0.46(-0.68%) |
Mar 28, 2017 | 67.24 | 67.74 | 67.04 | 67.60 | 401,290 | +0.08(+0.11%) |
Mar 27, 2017 | 67.39 | 67.66 | 66.60 | 67.53 | 312,187 | +0.14(+0.21%) |
Mar 24, 2017 | 67.50 | 67.61 | 67.23 | 67.39 | 335,881 | -0.01(-0.01%) |
Mar 23, 2017 | 67.08 | 67.73 | 66.92 | 67.39 | 392,140 | +0.24(+0.35%) |
Mar 22, 2017 | 67.17 | 67.41 | 66.58 | 67.16 | 532,849 | -0.03(-0.04%) |
Mar 21, 2017 | 66.16 | 67.28 | 66.07 | 67.18 | 551,489 | +1.03(+1.56%) |
Mar 20, 2017 | 67.29 | 67.66 | 66.05 | 66.15 | 354,752 | -1.06(-1.58%) |
Mar 17, 2017 | 66.76 | 67.47 | 66.55 | 67.21 | 1,412,367 | +0.40(+0.59%) |
Mar 16, 2017 | 67.26 | 67.26 | 66.48 | 66.81 | 457,031 | -0.41(-0.61%) |
Mar 15, 2017 | 66.12 | 67.57 | 66.12 | 67.23 | 571,067 | +1.36(+2.07%) |
Mar 14, 2017 | 65.69 | 65.91 | 65.43 | 65.86 | 494,201 | +0.16(+0.24%) |
Mar 13, 2017 | 65.30 | 65.72 | 65.15 | 65.70 | 373,471 | +0.26(+0.40%) |
Mar 10, 2017 | 64.64 | 65.47 | 64.35 | 65.44 | 554,699 | +1.33(+2.07%) |
Mar 09, 2017 | 64.63 | 64.77 | 64.05 | 64.12 | 396,101 | -0.32(-0.50%) |
Mar 08, 2017 | 64.91 | 65.36 | 64.38 | 64.43 | 382,094 | -1.16(-1.77%) |
Mar 07, 2017 | 65.54 | 65.82 | 65.41 | 65.60 | 331,664 | -0.10(-0.15%) |
Mar 06, 2017 | 65.86 | 65.86 | 65.46 | 65.70 | 293,828 | -0.23(-0.34%) |
Mar 03, 2017 | 66.29 | 66.33 | 65.50 | 65.92 | 409,394 | -0.37(-0.56%) |
Mar 02, 2017 | 65.97 | 66.59 | 65.88 | 66.29 | 442,473 | +0.19(+0.28%) |
Mar 01, 2017 | 65.07 | 66.28 | 63.98 | 66.11 | 487,403 | +0.28(+0.42%) |
Feb 28, 2017 | 65.79 | 66.23 | 65.50 | 65.83 | 633,380 | +0.02(+0.03%) |
Feb 27, 2017 | 65.63 | 65.93 | 65.54 | 65.81 | 333,678 | +0.08(+0.12%) |
Feb 24, 2017 | 65.38 | 66.06 | 65.31 | 65.74 | 374,304 | +0.34(+0.51%) |
Feb 23, 2017 | 64.80 | 65.49 | 64.61 | 65.40 | 430,131 | +0.82(+1.28%) |
Feb 22, 2017 | 64.33 | 64.75 | 64.16 | 64.58 | 478,912 | +0.18(+0.27%) |
Feb 21, 2017 | 63.25 | 64.40 | 63.22 | 64.40 | 508,356 | +0.84(+1.32%) |
Feb 17, 2017 | 63.57 | 63.57 | 63.57 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.43 | 63.71 | 63.03 | 63.45 | 398,630 | +0.18(+0.28%) |
Feb 15, 2017 | 62.27 | 63.30 | 62.26 | 63.27 | 366,979 | +0.38(+0.60%) |
Feb 14, 2017 | 62.71 | 63.24 | 62.71 | 62.90 | 430,779 | -0.33(-0.52%) |
Feb 13, 2017 | 63.15 | 63.29 | 62.80 | 63.22 | 272,930 | +0.15(+0.24%) |
Feb 10, 2017 | 62.70 | 63.14 | 62.54 | 63.07 | 418,677 | +0.25(+0.40%) |
Feb 09, 2017 | 63.22 | 63.52 | 62.80 | 62.82 | 456,983 | -0.28(-0.44%) |
Feb 08, 2017 | 63.42 | 63.42 | 60.67 | 63.10 | 974,851 | -0.41(-0.64%) |
Feb 07, 2017 | 62.84 | 63.59 | 62.84 | 63.51 | 634,177 | +0.61(+0.97%) |
Feb 06, 2017 | 63.65 | 63.65 | 62.76 | 62.90 | 435,125 | -0.54(-0.84%) |
Feb 03, 2017 | 63.17 | 63.48 | 62.84 | 63.43 | 302,458 | +0.67(+1.07%) |
Feb 02, 2017 | 62.35 | 62.88 | 62.20 | 62.76 | 523,012 | +0.43(+0.70%) |
Feb 01, 2017 | 63.27 | 63.73 | 62.11 | 62.33 | 414,273 | -1.35(-2.13%) |
Jan 31, 2017 | 62.61 | 63.75 | 62.45 | 63.68 | 595,028 | +1.14(+1.82%) |
Jan 30, 2017 | 62.75 | 63.02 | 62.24 | 62.55 | 314,862 | -0.43(-0.69%) |
Jan 27, 2017 | 63.27 | 63.65 | 62.79 | 62.98 | 252,188 | -0.30(-0.48%) |
Jan 26, 2017 | 62.74 | 63.43 | 62.70 | 63.28 | 440,579 | +0.60(+0.96%) |
Jan 25, 2017 | 62.51 | 63.19 | 62.45 | 62.68 | 530,872 | -0.13(-0.21%) |
Jan 24, 2017 | 62.21 | 62.94 | 61.88 | 62.81 | 495,681 | +0.63(+1.01%) |
Jan 23, 2017 | 62.50 | 62.69 | 61.94 | 62.19 | 355,010 | -0.27(-0.43%) |
Jan 20, 2017 | 62.13 | 62.57 | 61.97 | 62.45 | 417,868 | +0.38(+0.61%) |
Jan 19, 2017 | 62.49 | 63.03 | 61.94 | 62.08 | 420,790 | -0.82(-1.30%) |
Jan 18, 2017 | 62.44 | 63.35 | 62.44 | 62.90 | 491,509 | +0.42(+0.67%) |
Jan 17, 2017 | 62.87 | 63.11 | 62.34 | 62.48 | 410,485 | -0.10(-0.16%) |
Jan 13, 2017 | 62.58 | 62.58 | 62.58 | 0 | +0.29(+0.47%) | |
Jan 12, 2017 | 61.87 | 62.48 | 61.20 | 62.29 | 586,995 | +0.35(+0.57%) |
Jan 11, 2017 | 61.09 | 61.94 | 61.09 | 61.94 | 404,979 | +0.67(+1.09%) |
Jan 10, 2017 | 61.23 | 61.48 | 60.64 | 61.27 | 549,194 | +0.07(+0.11%) |
Jan 09, 2017 | 62.14 | 62.14 | 61.15 | 61.20 | 381,244 | -0.80(-1.29%) |
Jan 06, 2017 | 62.16 | 62.36 | 61.87 | 62.00 | 610,670 | -0.36(-0.58%) |
Jan 05, 2017 | 62.60 | 63.11 | 61.87 | 62.36 | 476,923 | -0.31(-0.49%) |
Jan 04, 2017 | 62.41 | 63.36 | 62.41 | 62.67 | 794,724 | +0.35(+0.56%) |
Jan 03, 2017 | 62.15 | 62.32 | 61.56 | 62.32 | 540,132 | +0.33(+0.54%) |
Dec 30, 2016 | 61.99 | 61.99 | 61.99 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 61.74 | 62.58 | 61.74 | 62.40 | 431,640 | +0.80(+1.30%) |
Dec 28, 2016 | 62.53 | 62.53 | 61.44 | 61.60 | 310,173 | -0.87(-1.39%) |
Dec 27, 2016 | 62.03 | 62.91 | 61.64 | 62.47 | 305,595 | +0.10(+0.16%) |
Dec 23, 2016 | 62.37 | 62.37 | 62.37 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.13 | 62.55 | 61.74 | 62.41 | 376,328 | +0.33(+0.53%) |
Dec 21, 2016 | 62.01 | 62.70 | 61.94 | 62.09 | 279,284 | -0.13(-0.20%) |
Dec 20, 2016 | 61.99 | 62.58 | 61.78 | 62.21 | 499,156 | +0.26(+0.42%) |
Dec 19, 2016 | 62.34 | 62.46 | 61.55 | 61.95 | 569,561 | -0.04(-0.07%) |
Dec 16, 2016 | 61.21 | 62.23 | 61.14 | 61.99 | 1,911,614 | +0.97(+1.59%) |
Dec 15, 2016 | 60.30 | 61.20 | 60.21 | 61.02 | 542,511 | +0.49(+0.81%) |
Dec 14, 2016 | 62.15 | 62.33 | 60.52 | 60.53 | 581,104 | -1.29(-2.08%) |
Dec 13, 2016 | 62.04 | 62.51 | 61.69 | 61.82 | 551,068 | -0.02(-0.03%) |
Dec 12, 2016 | 60.98 | 61.90 | 60.89 | 61.84 | 603,845 | +0.62(+1.01%) |
Dec 09, 2016 | 61.23 | 61.46 | 60.75 | 61.22 | 361,104 | +0.11(+0.18%) |
Dec 08, 2016 | 59.87 | 61.15 | 59.34 | 61.11 | 539,352 | +0.66(+1.09%) |
Dec 07, 2016 | 59.79 | 60.45 | 59.40 | 60.45 | 756,530 | +1.04(+1.76%) |
Dec 06, 2016 | 59.63 | 59.80 | 59.16 | 59.40 | 518,279 | -0.08(-0.13%) |
Dec 05, 2016 | 59.64 | 59.64 | 58.74 | 59.48 | 514,722 | -0.27(-0.45%) |
Dec 02, 2016 | 59.06 | 59.95 | 59.06 | 59.75 | 692,680 | +1.10(+1.87%) |