Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.20 | 73.20 | 73.20 | 0 | -0.61(-0.83%) | |
Dec 28, 2017 | 73.86 | 73.86 | 73.62 | 73.81 | 98,224 | +0.03(+0.04%) |
Dec 27, 2017 | 74.01 | 74.26 | 73.59 | 73.78 | 322,403 | -0.20(-0.27%) |
Dec 26, 2017 | 74.12 | 74.33 | 73.96 | 73.98 | 191,468 | -0.15(-0.21%) |
Dec 22, 2017 | 74.45 | 74.53 | 73.82 | 74.14 | 116,705 | -0.40(-0.54%) |
Dec 21, 2017 | 72.94 | 74.89 | 72.94 | 74.54 | 228,281 | +0.13(+0.18%) |
Dec 20, 2017 | 74.56 | 74.84 | 74.21 | 74.40 | 419,701 | +0.45(+0.61%) |
Dec 19, 2017 | 74.63 | 74.95 | 73.90 | 73.95 | 191,256 | -0.44(-0.59%) |
Dec 18, 2017 | 74.40 | 75.24 | 74.09 | 74.39 | 276,393 | +0.75(+1.01%) |
Dec 15, 2017 | 73.19 | 74.62 | 73.19 | 73.65 | 914,146 | +0.75(+1.02%) |
Dec 14, 2017 | 73.05 | 73.84 | 72.73 | 72.90 | 295,729 | -0.30(-0.40%) |
Dec 13, 2017 | 72.45 | 73.76 | 72.45 | 73.20 | 276,700 | +0.77(+1.06%) |
Dec 12, 2017 | 71.74 | 72.90 | 71.32 | 72.43 | 307,976 | +1.20(+1.68%) |
Dec 11, 2017 | 71.98 | 71.98 | 71.04 | 71.24 | 287,320 | -0.64(-0.89%) |
Dec 08, 2017 | 72.80 | 73.10 | 71.54 | 71.88 | 315,442 | -0.58(-0.81%) |
Dec 07, 2017 | 72.40 | 73.39 | 72.28 | 72.46 | 370,399 | +0.04(+0.05%) |
Dec 06, 2017 | 72.41 | 73.18 | 72.13 | 72.42 | 190,988 | -0.15(-0.21%) |
Dec 05, 2017 | 73.46 | 73.49 | 72.44 | 72.58 | 183,253 | -0.80(-1.09%) |
Dec 04, 2017 | 73.88 | 73.88 | 73.22 | 73.38 | 334,264 | +0.23(+0.31%) |
Dec 01, 2017 | 73.97 | 74.15 | 72.22 | 73.15 | 348,263 | -0.82(-1.11%) |
Nov 30, 2017 | 73.57 | 74.49 | 73.23 | 73.97 | 390,986 | +0.66(+0.90%) |
Nov 29, 2017 | 73.93 | 74.15 | 73.16 | 73.31 | 356,179 | -0.67(-0.90%) |
Nov 28, 2017 | 73.16 | 74.10 | 72.83 | 73.98 | 367,347 | +0.94(+1.28%) |
Nov 27, 2017 | 72.88 | 73.40 | 72.88 | 73.05 | 529,950 | +0.17(+0.24%) |
Nov 24, 2017 | 72.95 | 73.52 | 71.96 | 72.87 | 432,178 | -0.45(-0.61%) |
Nov 22, 2017 | 73.99 | 74.40 | 73.26 | 73.32 | 152,163 | -0.56(-0.76%) |
Nov 21, 2017 | 74.24 | 75.02 | 73.74 | 73.89 | 327,028 | +0.01(+0.01%) |
Nov 20, 2017 | 73.54 | 73.97 | 73.19 | 73.88 | 409,323 | +0.52(+0.70%) |
Nov 17, 2017 | 73.99 | 74.35 | 73.35 | 73.36 | 250,094 | -1.05(-1.41%) |
Nov 16, 2017 | 74.02 | 74.79 | 71.73 | 74.41 | 373,696 | +0.63(+0.86%) |
Nov 15, 2017 | 74.59 | 74.75 | 73.55 | 73.78 | 382,510 | -1.11(-1.48%) |
Nov 14, 2017 | 75.69 | 76.93 | 74.59 | 74.89 | 468,800 | -1.18(-1.55%) |
Nov 13, 2017 | 75.06 | 76.62 | 74.68 | 76.07 | 562,934 | +0.31(+0.40%) |
Nov 10, 2017 | 78.01 | 78.35 | 75.24 | 75.76 | 445,201 | -2.59(-3.30%) |
Nov 09, 2017 | 71.96 | 79.20 | 71.45 | 78.35 | 974,646 | +4.56(+6.19%) |
Nov 08, 2017 | 74.22 | 74.62 | 73.58 | 73.78 | 362,588 | -0.93(-1.24%) |
Nov 07, 2017 | 74.96 | 75.11 | 74.61 | 74.71 | 329,133 | -0.20(-0.27%) |
Nov 06, 2017 | 74.43 | 75.02 | 74.02 | 74.91 | 362,486 | +0.44(+0.59%) |
Nov 03, 2017 | 74.72 | 74.89 | 73.93 | 74.47 | 277,550 | -0.32(-0.43%) |
Nov 02, 2017 | 74.30 | 75.30 | 73.78 | 74.80 | 303,002 | +0.43(+0.58%) |
Nov 01, 2017 | 74.53 | 75.24 | 73.89 | 74.37 | 205,982 | +0.53(+0.71%) |
Oct 31, 2017 | 74.75 | 74.97 | 73.82 | 73.84 | 366,223 | -0.75(-1.01%) |
Oct 30, 2017 | 75.50 | 75.76 | 74.19 | 74.60 | 326,210 | -0.95(-1.26%) |
Oct 27, 2017 | 74.78 | 75.56 | 73.67 | 75.55 | 297,375 | +0.59(+0.79%) |
Oct 26, 2017 | 73.77 | 75.71 | 70.71 | 74.96 | 354,876 | -1.70(-2.22%) |
Oct 25, 2017 | 76.89 | 77.10 | 76.06 | 76.66 | 215,987 | -0.51(-0.66%) |
Oct 24, 2017 | 77.55 | 77.79 | 76.82 | 77.16 | 217,378 | +0.00(+0.00%) |
Oct 23, 2017 | 77.70 | 78.09 | 77.08 | 77.16 | 104,507 | -0.53(-0.68%) |
Oct 20, 2017 | 77.18 | 77.90 | 76.87 | 77.69 | 182,786 | +0.81(+1.06%) |
Oct 19, 2017 | 76.21 | 76.88 | 75.86 | 76.88 | 134,807 | +0.27(+0.35%) |
Oct 18, 2017 | 76.09 | 76.83 | 74.93 | 76.61 | 199,775 | +0.86(+1.13%) |
Oct 17, 2017 | 76.35 | 77.11 | 75.58 | 75.75 | 204,548 | -0.84(-1.10%) |
Oct 16, 2017 | 76.84 | 77.29 | 76.38 | 76.59 | 187,872 | -0.26(-0.34%) |
Oct 13, 2017 | 76.84 | 76.99 | 76.10 | 76.85 | 260,346 | +0.46(+0.60%) |
Oct 12, 2017 | 75.84 | 77.27 | 75.79 | 76.39 | 338,248 | +0.74(+0.97%) |
Oct 11, 2017 | 75.59 | 75.78 | 75.18 | 75.66 | 178,104 | +0.23(+0.30%) |
Oct 10, 2017 | 75.91 | 75.91 | 75.31 | 75.43 | 157,005 | -0.08(-0.10%) |
Oct 09, 2017 | 75.76 | 75.85 | 75.35 | 75.50 | 88,595 | -0.14(-0.19%) |
Oct 06, 2017 | 75.55 | 75.73 | 74.23 | 75.65 | 157,917 | -0.11(-0.15%) |
Oct 05, 2017 | 76.19 | 76.28 | 75.56 | 75.76 | 224,751 | -0.21(-0.28%) |
Oct 04, 2017 | 75.96 | 76.13 | 75.47 | 75.97 | 218,121 | +0.09(+0.11%) |
Oct 03, 2017 | 75.28 | 75.90 | 74.90 | 75.88 | 207,049 | +0.48(+0.63%) |
Oct 02, 2017 | 73.93 | 75.44 | 73.32 | 75.41 | 204,497 | +1.30(+1.75%) |
Sep 29, 2017 | 74.22 | 74.48 | 73.72 | 74.11 | 217,350 | -0.27(-0.36%) |
Sep 28, 2017 | 74.86 | 74.99 | 73.97 | 74.38 | 262,985 | -0.80(-1.07%) |
Sep 27, 2017 | 73.83 | 75.39 | 73.26 | 75.18 | 413,152 | +1.47(+2.00%) |
Sep 26, 2017 | 73.46 | 73.97 | 73.12 | 73.71 | 212,745 | +0.38(+0.52%) |
Sep 25, 2017 | 72.66 | 73.37 | 72.57 | 73.33 | 323,776 | +0.80(+1.11%) |
Sep 22, 2017 | 71.60 | 72.79 | 71.45 | 72.52 | 576,597 | +1.12(+1.56%) |
Sep 21, 2017 | 71.24 | 71.74 | 71.10 | 71.41 | 192,689 | +0.01(+0.01%) |
Sep 20, 2017 | 70.56 | 71.58 | 69.72 | 71.40 | 212,832 | +0.76(+1.08%) |
Sep 19, 2017 | 70.40 | 70.77 | 70.12 | 70.63 | 142,679 | +0.51(+0.72%) |
Sep 18, 2017 | 69.54 | 70.29 | 69.38 | 70.13 | 157,967 | +0.80(+1.16%) |
Sep 15, 2017 | 69.21 | 69.71 | 68.81 | 69.32 | 583,803 | +0.23(+0.33%) |
Sep 14, 2017 | 69.22 | 69.47 | 68.79 | 69.10 | 296,675 | -0.13(-0.19%) |
Sep 13, 2017 | 68.08 | 69.39 | 67.80 | 69.23 | 297,473 | +1.12(+1.64%) |
Sep 12, 2017 | 68.00 | 68.24 | 67.67 | 68.11 | 178,204 | +0.28(+0.41%) |
Sep 11, 2017 | 68.01 | 68.30 | 67.17 | 67.83 | 156,651 | +0.19(+0.28%) |
Sep 08, 2017 | 66.89 | 67.77 | 66.25 | 67.64 | 152,947 | +0.61(+0.91%) |
Sep 07, 2017 | 67.29 | 67.29 | 66.44 | 67.03 | 161,185 | -0.11(-0.16%) |
Sep 06, 2017 | 66.99 | 67.48 | 66.52 | 67.14 | 324,844 | +0.17(+0.26%) |
Sep 05, 2017 | 67.32 | 67.57 | 66.76 | 66.97 | 283,205 | -0.13(-0.20%) |
Sep 01, 2017 | 67.24 | 67.68 | 65.68 | 67.10 | 144,321 | +0.06(+0.09%) |
Aug 31, 2017 | 66.18 | 67.33 | 65.80 | 67.04 | 222,683 | +1.18(+1.80%) |
Aug 30, 2017 | 64.98 | 65.94 | 64.84 | 65.86 | 205,701 | +0.73(+1.11%) |
Aug 29, 2017 | 64.31 | 65.21 | 64.06 | 65.13 | 111,895 | +0.61(+0.95%) |
Aug 28, 2017 | 64.60 | 64.88 | 64.15 | 64.52 | 280,204 | +0.11(+0.18%) |
Aug 25, 2017 | 64.50 | 64.64 | 64.02 | 64.41 | 127,410 | +0.21(+0.33%) |
Aug 24, 2017 | 64.55 | 64.55 | 63.87 | 64.20 | 92,731 | -0.03(-0.04%) |
Aug 23, 2017 | 64.45 | 64.85 | 64.07 | 64.23 | 258,344 | -0.78(-1.20%) |
Aug 22, 2017 | 64.77 | 65.11 | 64.37 | 65.01 | 161,108 | +0.52(+0.80%) |
Aug 21, 2017 | 64.86 | 65.12 | 64.31 | 64.49 | 213,215 | -0.31(-0.47%) |
Aug 18, 2017 | 63.39 | 64.85 | 62.79 | 64.80 | 341,362 | +0.63(+0.97%) |
Aug 17, 2017 | 66.16 | 66.24 | 64.14 | 64.17 | 336,820 | -2.21(-3.33%) |
Aug 16, 2017 | 66.58 | 67.04 | 66.23 | 66.38 | 241,354 | -0.05(-0.07%) |
Aug 15, 2017 | 66.71 | 67.09 | 66.32 | 66.43 | 242,331 | -0.16(-0.24%) |
Aug 14, 2017 | 66.73 | 67.08 | 66.38 | 66.59 | 235,550 | +0.38(+0.58%) |
Aug 11, 2017 | 66.41 | 66.84 | 66.17 | 66.21 | 220,251 | +0.03(+0.04%) |
Aug 10, 2017 | 66.83 | 67.08 | 66.14 | 66.18 | 371,052 | -0.95(-1.42%) |
Aug 09, 2017 | 67.15 | 67.70 | 66.85 | 67.14 | 191,042 | -0.45(-0.66%) |
Aug 08, 2017 | 67.26 | 68.38 | 67.19 | 67.59 | 214,318 | +0.17(+0.25%) |
Aug 07, 2017 | 66.71 | 67.75 | 66.71 | 67.41 | 220,284 | +0.85(+1.27%) |
Aug 04, 2017 | 66.54 | 66.67 | 66.17 | 66.57 | 122,303 | +0.16(+0.24%) |
Aug 03, 2017 | 66.24 | 67.16 | 65.92 | 66.40 | 274,790 | -0.05(-0.07%) |
Aug 02, 2017 | 66.61 | 66.92 | 66.08 | 66.45 | 234,444 | -0.26(-0.39%) |
Aug 01, 2017 | 66.97 | 67.19 | 66.40 | 66.71 | 294,086 | +0.05(+0.07%) |
Jul 31, 2017 | 67.10 | 67.35 | 66.35 | 66.66 | 202,259 | -0.31(-0.47%) |
Jul 28, 2017 | 66.76 | 67.45 | 66.49 | 66.98 | 161,900 | -0.15(-0.23%) |
Jul 27, 2017 | 66.79 | 67.40 | 66.78 | 67.13 | 204,380 | +0.02(+0.03%) |
Jul 26, 2017 | 68.82 | 69.20 | 67.05 | 67.11 | 328,762 | -1.85(-2.68%) |
Jul 25, 2017 | 68.22 | 69.55 | 67.07 | 68.96 | 987,792 | +3.31(+5.04%) |
Jul 24, 2017 | 65.32 | 65.85 | 64.84 | 65.65 | 424,443 | +0.31(+0.48%) |
Jul 21, 2017 | 66.59 | 66.59 | 65.07 | 65.34 | 279,046 | -0.83(-1.25%) |
Jul 20, 2017 | 66.44 | 65.96 | 66.17 | 115,552 | +0.11(+0.17%) | |
Jul 19, 2017 | 65.27 | 66.29 | 64.82 | 66.05 | 241,618 | +0.94(+1.45%) |
Jul 18, 2017 | 65.18 | 65.56 | 64.27 | 65.11 | 171,447 | -0.38(-0.58%) |
Jul 17, 2017 | 66.20 | 66.48 | 65.31 | 65.49 | 283,061 | -0.81(-1.22%) |
Jul 14, 2017 | 64.84 | 66.55 | 64.54 | 66.30 | 296,963 | +1.98(+3.08%) |
Jul 13, 2017 | 64.63 | 64.66 | 63.90 | 64.32 | 164,418 | -0.40(-0.62%) |
Jul 12, 2017 | 65.34 | 65.90 | 64.67 | 64.72 | 269,948 | -0.26(-0.40%) |
Jul 11, 2017 | 64.33 | 65.04 | 63.90 | 64.97 | 377,170 | +0.65(+1.01%) |
Jul 10, 2017 | 63.80 | 64.67 | 63.46 | 64.33 | 382,553 | +0.16(+0.25%) |
Jul 07, 2017 | 64.23 | 64.68 | 63.91 | 64.16 | 355,079 | +0.16(+0.25%) |
Jul 06, 2017 | 64.79 | 65.15 | 63.71 | 64.00 | 297,062 | -1.01(-1.55%) |
Jul 05, 2017 | 64.45 | 65.09 | 64.29 | 65.01 | 276,897 | +0.31(+0.49%) |
Jul 03, 2017 | 64.69 | 65.24 | 64.30 | 64.70 | 140,642 | +0.29(+0.44%) |
Jun 30, 2017 | 64.36 | 65.12 | 63.43 | 64.41 | 231,159 | +0.25(+0.39%) |
Jun 29, 2017 | 65.34 | 65.34 | 63.95 | 64.16 | 278,649 | -0.98(-1.51%) |
Jun 28, 2017 | 65.32 | 65.66 | 64.84 | 65.15 | 369,494 | +0.31(+0.49%) |
Jun 27, 2017 | 65.56 | 65.76 | 64.79 | 64.83 | 281,198 | -0.82(-1.25%) |
Jun 26, 2017 | 65.68 | 66.02 | 65.29 | 65.65 | 255,352 | -0.02(-0.03%) |
Jun 23, 2017 | 65.77 | 65.91 | 64.60 | 65.67 | 341,738 | -0.07(-0.10%) |
Jun 22, 2017 | 64.51 | 65.80 | 64.11 | 65.74 | 427,470 | +1.90(+2.97%) |
Jun 21, 2017 | 65.04 | 65.16 | 63.78 | 63.84 | 216,957 | -0.99(-1.53%) |
Jun 20, 2017 | 65.58 | 65.58 | 64.19 | 64.83 | 288,219 | -0.92(-1.41%) |
Jun 19, 2017 | 66.25 | 66.66 | 65.08 | 65.76 | 330,942 | -0.14(-0.22%) |
Jun 16, 2017 | 64.51 | 65.94 | 63.96 | 65.90 | 726,715 | +0.51(+0.79%) |
Jun 15, 2017 | 65.81 | 66.42 | 65.15 | 65.38 | 428,781 | -1.32(-1.99%) |
Jun 14, 2017 | 66.58 | 67.21 | 66.13 | 66.71 | 454,556 | +0.14(+0.21%) |
Jun 13, 2017 | 66.86 | 66.99 | 66.28 | 66.57 | 221,479 | -0.22(-0.33%) |
Jun 12, 2017 | 67.63 | 68.15 | 66.41 | 66.78 | 368,412 | -0.78(-1.16%) |
Jun 09, 2017 | 67.40 | 68.05 | 67.29 | 67.57 | 288,399 | +0.35(+0.52%) |
Jun 08, 2017 | 66.01 | 67.39 | 65.66 | 67.21 | 253,200 | +1.14(+1.73%) |
Jun 07, 2017 | 66.14 | 66.96 | 65.53 | 66.07 | 294,216 | +0.05(+0.07%) |
Jun 06, 2017 | 65.91 | 66.57 | 65.41 | 66.02 | 236,743 | -0.34(-0.52%) |
Jun 05, 2017 | 66.40 | 66.91 | 66.08 | 66.37 | 226,559 | +0.00(+0.00%) |
Jun 02, 2017 | 65.99 | 67.25 | 65.57 | 66.37 | 254,238 | +0.47(+0.71%) |
Jun 01, 2017 | 65.14 | 65.92 | 64.64 | 65.90 | 204,499 | +0.97(+1.50%) |
May 31, 2017 | 64.72 | 65.16 | 63.66 | 64.93 | 292,959 | +0.32(+0.50%) |
May 30, 2017 | 64.95 | 64.98 | 64.38 | 64.60 | 131,833 | -0.49(-0.75%) |
May 26, 2017 | 65.33 | 65.40 | 65.01 | 65.09 | 142,904 | -0.31(-0.47%) |
May 25, 2017 | 65.07 | 65.54 | 64.64 | 65.39 | 241,186 | +0.52(+0.81%) |
May 24, 2017 | 64.43 | 65.40 | 63.12 | 64.87 | 233,304 | +0.53(+0.83%) |
May 23, 2017 | 64.21 | 64.54 | 63.22 | 64.33 | 215,985 | +0.32(+0.51%) |
May 22, 2017 | 63.88 | 64.30 | 63.51 | 64.01 | 259,679 | +0.30(+0.48%) |
May 19, 2017 | 63.38 | 64.17 | 63.08 | 63.71 | 305,917 | +0.49(+0.77%) |
May 18, 2017 | 63.01 | 63.51 | 62.16 | 63.22 | 426,919 | -0.02(-0.04%) |
May 17, 2017 | 63.08 | 63.62 | 62.94 | 63.24 | 527,928 | -0.85(-1.32%) |
May 16, 2017 | 64.05 | 64.30 | 63.42 | 64.09 | 360,898 | +0.01(+0.01%) |
May 15, 2017 | 63.18 | 64.17 | 63.13 | 64.08 | 319,862 | +1.14(+1.81%) |
May 12, 2017 | 63.29 | 63.32 | 62.63 | 62.94 | 149,283 | -0.57(-0.90%) |
May 11, 2017 | 63.38 | 63.81 | 62.64 | 63.51 | 251,429 | -0.03(-0.04%) |
May 10, 2017 | 64.00 | 64.33 | 63.50 | 63.54 | 261,289 | -0.45(-0.70%) |
May 09, 2017 | 64.21 | 64.45 | 63.67 | 63.99 | 322,637 | -0.28(-0.43%) |
May 08, 2017 | 64.04 | 64.39 | 63.87 | 64.26 | 495,622 | +0.13(+0.21%) |
May 05, 2017 | 64.42 | 64.42 | 63.47 | 64.13 | 357,504 | +0.12(+0.19%) |
May 04, 2017 | 64.15 | 64.20 | 63.64 | 64.00 | 219,793 | +0.05(+0.07%) |
May 03, 2017 | 63.97 | 64.22 | 63.31 | 63.96 | 503,616 | -0.31(-0.49%) |
May 02, 2017 | 64.78 | 65.02 | 64.12 | 64.27 | 286,301 | -0.58(-0.89%) |
May 01, 2017 | 64.59 | 65.05 | 64.01 | 64.85 | 268,484 | +0.48(+0.74%) |
Apr 28, 2017 | 64.43 | 64.66 | 63.74 | 64.38 | 431,243 | +0.10(+0.15%) |
Apr 27, 2017 | 64.86 | 65.39 | 64.19 | 64.28 | 274,603 | -0.46(-0.71%) |
Apr 26, 2017 | 64.71 | 64.98 | 64.40 | 64.74 | 410,889 | -0.10(-0.16%) |
Apr 25, 2017 | 65.21 | 65.64 | 64.70 | 64.84 | 318,380 | +0.18(+0.28%) |
Apr 24, 2017 | 64.78 | 65.30 | 64.32 | 64.66 | 334,693 | +0.87(+1.36%) |
Apr 21, 2017 | 63.91 | 64.34 | 63.73 | 63.80 | 324,098 | -0.19(-0.30%) |
Apr 20, 2017 | 62.79 | 65.17 | 62.38 | 63.99 | 963,412 | -1.77(-2.69%) |
Apr 19, 2017 | 65.84 | 66.48 | 65.75 | 65.76 | 223,830 | +0.30(+0.47%) |
Apr 18, 2017 | 65.09 | 65.76 | 64.74 | 65.45 | 265,040 | +0.05(+0.07%) |
Apr 17, 2017 | 64.67 | 65.48 | 64.46 | 65.40 | 226,915 | +0.97(+1.51%) |
Apr 13, 2017 | 65.06 | 65.22 | 64.00 | 64.43 | 230,950 | -0.01(-0.01%) |
Apr 12, 2017 | 66.14 | 64.33 | 64.44 | 152,769 | -1.69(-2.56%) | |
Apr 11, 2017 | 65.13 | 66.14 | 63.94 | 66.14 | 255,114 | +0.66(+1.00%) |
Apr 10, 2017 | 65.59 | 66.05 | 64.53 | 65.48 | 118,478 | -0.06(-0.09%) |
Apr 07, 2017 | 65.47 | 65.97 | 65.12 | 65.54 | 168,090 | +0.11(+0.17%) |
Apr 06, 2017 | 64.70 | 65.54 | 64.09 | 65.42 | 310,586 | +0.82(+1.27%) |
Apr 05, 2017 | 65.88 | 66.07 | 64.59 | 64.60 | 408,198 | -0.71(-1.09%) |
Apr 04, 2017 | 64.74 | 65.40 | 64.02 | 65.32 | 444,356 | +0.46(+0.70%) |
Apr 03, 2017 | 64.78 | 65.15 | 63.83 | 64.86 | 567,572 | +0.25(+0.38%) |
Mar 31, 2017 | 64.89 | 65.31 | 64.58 | 64.61 | 343,722 | -0.39(-0.60%) |
Mar 30, 2017 | 64.26 | 65.03 | 64.26 | 65.00 | 259,378 | +0.68(+1.05%) |
Mar 29, 2017 | 64.19 | 64.59 | 63.99 | 64.33 | 159,787 | -0.02(-0.03%) |
Mar 28, 2017 | 63.67 | 64.66 | 63.47 | 64.35 | 184,263 | +0.48(+0.74%) |
Mar 27, 2017 | 62.47 | 64.07 | 62.32 | 63.87 | 327,020 | +0.39(+0.61%) |
Mar 24, 2017 | 63.39 | 64.21 | 63.15 | 63.48 | 297,661 | +0.34(+0.54%) |
Mar 23, 2017 | 62.54 | 63.62 | 62.28 | 63.14 | 305,556 | +0.49(+0.79%) |
Mar 22, 2017 | 63.42 | 64.82 | 62.45 | 62.64 | 389,373 | -1.02(-1.60%) |
Mar 21, 2017 | 65.91 | 65.91 | 63.61 | 63.66 | 279,808 | -1.86(-2.83%) |
Mar 20, 2017 | 65.50 | 65.92 | 65.17 | 65.52 | 220,786 | +0.03(+0.04%) |
Mar 17, 2017 | 65.00 | 65.70 | 64.92 | 65.49 | 562,215 | +0.24(+0.36%) |
Mar 16, 2017 | 65.73 | 66.05 | 65.09 | 65.25 | 183,533 | -0.38(-0.58%) |
Mar 15, 2017 | 65.12 | 65.77 | 64.71 | 65.63 | 250,607 | +0.98(+1.52%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.04 | 64.65 | 137,792 | -0.53(-0.82%) |
Mar 13, 2017 | 64.83 | 65.26 | 64.79 | 65.18 | 141,733 | +0.41(+0.63%) |
Mar 10, 2017 | 65.58 | 65.83 | 64.24 | 64.78 | 334,634 | -0.34(-0.53%) |
Mar 09, 2017 | 66.04 | 66.38 | 64.99 | 65.12 | 123,953 | -0.88(-1.33%) |
Mar 08, 2017 | 66.67 | 66.88 | 65.94 | 65.99 | 151,264 | -0.56(-0.84%) |
Mar 07, 2017 | 67.03 | 67.46 | 66.50 | 66.55 | 210,124 | -0.55(-0.82%) |
Mar 06, 2017 | 66.75 | 67.34 | 66.37 | 67.11 | 167,736 | +0.14(+0.21%) |
Mar 03, 2017 | 67.35 | 67.96 | 66.73 | 66.96 | 374,918 | -0.40(-0.59%) |
Mar 02, 2017 | 68.50 | 68.58 | 67.27 | 67.36 | 196,190 | -1.09(-1.60%) |
Mar 01, 2017 | 67.81 | 68.76 | 67.81 | 68.46 | 393,556 | +1.44(+2.14%) |
Feb 28, 2017 | 68.50 | 68.56 | 66.99 | 67.02 | 310,422 | -1.34(-1.96%) |
Feb 27, 2017 | 66.78 | 68.47 | 66.66 | 68.36 | 638,147 | +1.68(+2.53%) |
Feb 24, 2017 | 66.12 | 66.69 | 66.03 | 66.68 | 252,202 | +0.07(+0.10%) |
Feb 23, 2017 | 67.78 | 67.78 | 66.23 | 66.61 | 174,177 | -0.93(-1.38%) |
Feb 22, 2017 | 67.62 | 67.76 | 67.22 | 67.54 | 206,580 | -0.18(-0.27%) |
Feb 21, 2017 | 67.20 | 67.80 | 66.88 | 67.72 | 283,187 | +0.77(+1.15%) |
Feb 17, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 67.19 | 67.25 | 66.39 | 66.79 | 113,722 | -0.17(-0.26%) |
Feb 15, 2017 | 66.25 | 67.13 | 66.25 | 66.96 | 110,479 | +0.43(+0.65%) |
Feb 14, 2017 | 66.21 | 66.58 | 66.00 | 66.53 | 214,919 | +0.02(+0.03%) |
Feb 13, 2017 | 66.90 | 67.19 | 66.44 | 66.51 | 195,811 | -0.19(-0.28%) |
Feb 10, 2017 | 67.15 | 67.26 | 66.32 | 66.70 | 289,176 | -0.14(-0.21%) |
Feb 09, 2017 | 67.14 | 67.18 | 65.76 | 66.84 | 243,456 | +0.94(+1.43%) |
Feb 08, 2017 | 66.06 | 66.30 | 65.57 | 65.90 | 226,702 | -0.31(-0.47%) |
Feb 07, 2017 | 66.71 | 67.13 | 66.04 | 66.22 | 239,699 | -0.27(-0.40%) |
Feb 06, 2017 | 66.52 | 66.73 | 66.06 | 66.48 | 171,494 | -0.30(-0.46%) |
Feb 03, 2017 | 66.42 | 66.88 | 66.05 | 66.79 | 222,743 | +1.12(+1.71%) |
Feb 02, 2017 | 65.29 | 65.88 | 64.82 | 65.67 | 341,148 | -0.34(-0.52%) |
Feb 01, 2017 | 66.44 | 66.77 | 65.54 | 66.01 | 291,399 | -0.12(-0.19%) |
Jan 31, 2017 | 66.17 | 66.85 | 65.24 | 66.13 | 393,342 | -0.37(-0.56%) |
Jan 30, 2017 | 65.85 | 66.82 | 64.76 | 66.50 | 503,320 | +0.03(+0.04%) |
Jan 27, 2017 | 66.61 | 67.32 | 66.38 | 66.47 | 229,994 | -0.22(-0.33%) |
Jan 26, 2017 | 65.94 | 66.72 | 65.67 | 66.69 | 432,518 | +0.75(+1.14%) |
Jan 25, 2017 | 66.19 | 66.19 | 65.52 | 65.94 | 380,707 | +0.05(+0.07%) |
Jan 24, 2017 | 64.57 | 66.83 | 63.55 | 65.89 | 1,119,248 | +3.41(+5.46%) |
Jan 23, 2017 | 63.94 | 64.56 | 62.44 | 62.49 | 346,505 | -1.71(-2.66%) |
Jan 20, 2017 | 64.11 | 64.56 | 63.81 | 64.19 | 220,922 | +0.13(+0.21%) |
Jan 19, 2017 | 65.00 | 65.35 | 63.54 | 64.06 | 297,769 | -0.93(-1.43%) |
Jan 18, 2017 | 64.75 | 65.10 | 64.36 | 64.99 | 197,124 | +0.49(+0.77%) |
Jan 17, 2017 | 65.83 | 65.83 | 64.40 | 64.50 | 197,322 | -1.58(-2.39%) |
Jan 13, 2017 | 66.07 | 66.07 | 66.07 | 0 | +0.82(+1.25%) | |
Jan 12, 2017 | 65.98 | 65.98 | 63.88 | 65.26 | 200,290 | -0.89(-1.35%) |
Jan 11, 2017 | 65.57 | 66.26 | 65.50 | 66.15 | 174,819 | +0.47(+0.72%) |
Jan 10, 2017 | 64.67 | 65.86 | 64.28 | 65.68 | 270,782 | +0.94(+1.45%) |
Jan 09, 2017 | 65.70 | 65.70 | 64.49 | 64.74 | 289,403 | -0.97(-1.47%) |
Jan 06, 2017 | 65.51 | 65.98 | 65.12 | 65.70 | 249,350 | -0.01(-0.01%) |
Jan 05, 2017 | 66.43 | 66.82 | 64.89 | 65.71 | 281,419 | -0.94(-1.41%) |
Jan 04, 2017 | 66.25 | 66.95 | 66.21 | 66.65 | 334,315 | +0.68(+1.04%) |