Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.00 | 80.50 | 75.41 | 75.45 | 6,916,471 | -3.19(-4.06%) |
Feb 27, 2018 | 77.57 | 79.65 | 76.56 | 78.64 | 5,186,082 | +1.00(+1.29%) |
Feb 26, 2018 | 77.45 | 77.95 | 76.75 | 77.64 | 4,084,207 | +0.64(+0.83%) |
Feb 23, 2018 | 75.33 | 77.12 | 74.77 | 77.00 | 3,848,986 | +2.28(+3.05%) |
Feb 22, 2018 | 74.56 | 74.72 | 2,509,829 | -1.11(-1.46%) | ||
Feb 21, 2018 | 76.05 | 77.19 | 75.82 | 75.83 | 3,093,919 | -0.22(-0.29%) |
Feb 20, 2018 | 74.58 | 76.33 | 74.14 | 76.05 | 4,049,154 | +0.82(+1.09%) |
Feb 16, 2018 | 75.23 | 75.23 | 75.23 | 0 | +1.16(+1.57%) | |
Feb 15, 2018 | 75.19 | 75.70 | 74.07 | 74.07 | 3,485,067 | -0.86(-1.15%) |
Feb 14, 2018 | 75.08 | 72.80 | 74.93 | 3,977,299 | +1.34(+1.82%) | |
Feb 13, 2018 | 71.94 | 74.05 | 71.41 | 73.59 | 3,676,534 | +0.70(+0.96%) |
Feb 12, 2018 | 72.10 | 73.71 | 72.07 | 72.89 | 3,796,163 | +1.18(+1.65%) |
Feb 09, 2018 | 73.82 | 74.28 | 68.84 | 71.71 | 9,262,811 | -1.64(-2.24%) |
Feb 08, 2018 | 75.94 | 73.31 | 73.35 | 3,970,332 | -1.60(-2.13%) | |
Feb 07, 2018 | 75.38 | 76.33 | 74.92 | 74.95 | 3,692,983 | -0.99(-1.30%) |
Feb 06, 2018 | 73.76 | 76.13 | 73.00 | 75.94 | 6,736,212 | +0.41(+0.54%) |
Feb 05, 2018 | 76.58 | 77.50 | 75.32 | 75.53 | 4,616,718 | -0.97(-1.27%) |
Feb 02, 2018 | 77.61 | 78.23 | 76.44 | 76.50 | 3,456,709 | -1.60(-2.05%) |
Feb 01, 2018 | 77.03 | 78.34 | 75.80 | 78.10 | 4,468,735 | -1.08(-1.36%) |
Jan 31, 2018 | 80.00 | 80.33 | 78.46 | 79.18 | 5,135,280 | -0.12(-0.16%) |
Jan 30, 2018 | 75.49 | 79.80 | 72.57 | 79.31 | 12,030,044 | -2.61(-3.19%) |
Jan 29, 2018 | 81.24 | 83.48 | 81.08 | 81.92 | 3,474,006 | +0.60(+0.74%) |
Jan 26, 2018 | 81.00 | 81.54 | 80.85 | 81.32 | 3,774,849 | +0.52(+0.64%) |
Jan 25, 2018 | 81.15 | 81.20 | 80.52 | 80.80 | 2,403,380 | -0.16(-0.20%) |
Jan 24, 2018 | 81.48 | 81.99 | 80.84 | 80.96 | 3,653,051 | -0.19(-0.23%) |
Jan 23, 2018 | 80.66 | 81.67 | 80.53 | 81.15 | 2,712,274 | +0.03(+0.04%) |
Jan 22, 2018 | 80.41 | 81.25 | 79.89 | 81.12 | 5,121,558 | +0.90(+1.12%) |
Jan 19, 2018 | 80.27 | 80.70 | 79.61 | 80.22 | 3,648,744 | +0.22(+0.27%) |
Jan 18, 2018 | 80.58 | 80.81 | 79.94 | 80.00 | 2,856,788 | -0.78(-0.97%) |
Jan 17, 2018 | 80.97 | 81.03 | 80.45 | 80.78 | 3,308,998 | +0.37(+0.46%) |
Jan 16, 2018 | 81.18 | 81.37 | 80.45 | 80.41 | 4,313,242 | -0.46(-0.57%) |
Jan 12, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.78(+0.97%) | |
Jan 11, 2018 | 80.44 | 81.04 | 79.88 | 80.09 | 5,054,128 | -0.26(-0.32%) |
Jan 10, 2018 | 80.35 | 6,099,589 | +0.44(+0.55%) | |||
Jan 09, 2018 | 76.67 | 80.00 | 76.54 | 79.91 | 6,904,835 | +3.35(+4.38%) |
Jan 08, 2018 | 75.93 | 76.67 | 75.29 | 76.56 | 2,890,723 | +0.55(+0.72%) |
Jan 05, 2018 | 76.37 | 76.37 | 75.11 | 76.01 | 2,498,619 | -0.07(-0.09%) |
Jan 04, 2018 | 75.89 | 76.32 | 75.08 | 76.08 | 3,532,487 | +0.42(+0.56%) |
Jan 03, 2018 | 75.16 | 75.96 | 74.48 | 75.66 | 2,904,281 | +0.43(+0.57%) |
Jan 02, 2018 | 74.99 | 76.02 | 74.80 | 75.23 | 2,635,265 | +0.59(+0.79%) |
Dec 29, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.35(-0.47%) | |
Dec 28, 2017 | 75.00 | 75.13 | 74.66 | 74.99 | 1,283,417 | +0.11(+0.15%) |
Dec 27, 2017 | 75.03 | 75.40 | 74.70 | 74.88 | 1,282,188 | -0.11(-0.15%) |
Dec 26, 2017 | 74.73 | 75.64 | 74.53 | 74.99 | 2,195,171 | +0.46(+0.62%) |
Dec 22, 2017 | 74.40 | 74.73 | 74.01 | 74.53 | 1,386,670 | +0.07(+0.09%) |
Dec 21, 2017 | 74.34 | 74.86 | 73.80 | 74.46 | 4,491,466 | +0.47(+0.64%) |
Dec 20, 2017 | 73.53 | 74.60 | 73.53 | 73.99 | 3,669,593 | +0.33(+0.45%) |
Dec 19, 2017 | 73.64 | 74.67 | 73.52 | 73.66 | 5,942,709 | +0.28(+0.38%) |
Dec 18, 2017 | 72.11 | 73.46 | 71.33 | 73.38 | 6,902,488 | +1.83(+2.56%) |
Dec 15, 2017 | 71.25 | 72.11 | 68.78 | 71.55 | 9,732,153 | +2.53(+3.67%) |
Dec 14, 2017 | 70.00 | 70.86 | 68.98 | 69.02 | 6,154,635 | +0.45(+0.66%) |
Dec 13, 2017 | 68.91 | 69.30 | 67.97 | 68.57 | 3,723,740 | +0.01(+0.01%) |
Dec 12, 2017 | 68.63 | 68.75 | 67.93 | 68.56 | 3,183,179 | +0.17(+0.25%) |
Dec 11, 2017 | 68.00 | 68.63 | 67.75 | 68.39 | 4,349,912 | +0.24(+0.35%) |
Dec 08, 2017 | 67.73 | 68.71 | 67.47 | 68.15 | 2,956,199 | +0.74(+1.10%) |
Dec 07, 2017 | 68.37 | 68.70 | 67.32 | 67.41 | 3,778,841 | -1.16(-1.69%) |
Dec 06, 2017 | 69.40 | 69.43 | 67.74 | 68.57 | 3,737,241 | +0.73(+1.08%) |
Dec 05, 2017 | 68.13 | 66.75 | 67.84 | 5,133,834 | -0.32(-0.47%) | |
Dec 04, 2017 | 65.56 | 68.30 | 65.56 | 68.16 | 8,791,554 | +3.75(+5.82%) |
Dec 01, 2017 | 64.19 | 64.90 | 63.65 | 64.41 | 4,740,886 | -0.77(-1.18%) |
Nov 30, 2017 | 65.20 | 62.73 | 65.18 | 7,565,402 | +2.32(+3.69%) | |
Nov 29, 2017 | 61.60 | 64.68 | 61.30 | 62.86 | 5,759,565 | +1.42(+2.31%) |
Nov 28, 2017 | 61.47 | 61.61 | 60.63 | 61.44 | 3,806,478 | -0.03(-0.05%) |
Nov 27, 2017 | 61.18 | 61.62 | 60.75 | 61.47 | 3,700,739 | +0.29(+0.47%) |
Nov 24, 2017 | 61.79 | 61.93 | 60.70 | 61.18 | 2,111,326 | -0.94(-1.51%) |
Nov 22, 2017 | 61.22 | 62.79 | 60.91 | 62.12 | 3,254,337 | +0.93(+1.52%) |
Nov 21, 2017 | 61.58 | 61.62 | 60.93 | 61.19 | 3,030,325 | -0.23(-0.37%) |
Nov 20, 2017 | 61.78 | 61.84 | 61.08 | 61.42 | 2,855,786 | -0.52(-0.84%) |
Nov 17, 2017 | 62.13 | 62.22 | 61.05 | 61.94 | 3,046,260 | -0.51(-0.82%) |
Nov 16, 2017 | 60.54 | 62.90 | 60.29 | 62.45 | 4,500,961 | +2.40(+4.00%) |
Nov 15, 2017 | 59.58 | 60.44 | 59.25 | 60.05 | 2,560,283 | -0.20(-0.33%) |
Nov 14, 2017 | 60.67 | 60.69 | 59.17 | 60.25 | 2,678,056 | -0.63(-1.03%) |
Nov 13, 2017 | 59.97 | 61.48 | 59.67 | 60.88 | 3,428,889 | +0.83(+1.38%) |
Nov 10, 2017 | 60.52 | 60.55 | 59.47 | 60.05 | 3,608,405 | -0.70(-1.15%) |
Nov 09, 2017 | 60.99 | 61.32 | 60.41 | 60.75 | 2,531,685 | -0.55(-0.90%) |
Nov 08, 2017 | 60.54 | 61.34 | 60.10 | 61.30 | 2,061,508 | +0.70(+1.16%) |
Nov 07, 2017 | 60.81 | 60.97 | 60.14 | 60.60 | 2,486,043 | -0.02(-0.03%) |
Nov 06, 2017 | 60.43 | 60.87 | 60.08 | 60.62 | 2,218,846 | +0.08(+0.13%) |
Nov 03, 2017 | 60.20 | 60.76 | 59.81 | 60.54 | 2,637,314 | +0.22(+0.36%) |
Nov 02, 2017 | 62.34 | 62.76 | 60.09 | 60.32 | 3,041,540 | -2.00(-3.21%) |
Nov 01, 2017 | 61.81 | 62.61 | 61.52 | 62.32 | 3,386,905 | +1.03(+1.68%) |
Oct 31, 2017 | 61.50 | 61.71 | 60.89 | 61.29 | 3,511,997 | -0.06(-0.10%) |
Oct 30, 2017 | 61.94 | 62.12 | 60.80 | 61.35 | 4,635,309 | -0.84(-1.35%) |
Oct 27, 2017 | 58.59 | 62.41 | 58.58 | 62.19 | 9,086,110 | +3.26(+5.53%) |
Oct 26, 2017 | 61.18 | 62.39 | 58.62 | 58.93 | 8,244,806 | -2.23(-3.65%) |
Oct 25, 2017 | 59.36 | 61.49 | 58.98 | 61.16 | 7,963,027 | +2.31(+3.93%) |
Oct 24, 2017 | 58.70 | 59.30 | 58.23 | 58.85 | 3,836,752 | +0.20(+0.34%) |
Oct 23, 2017 | 59.59 | 59.78 | 58.57 | 58.65 | 3,240,244 | -0.86(-1.45%) |
Oct 20, 2017 | 58.90 | 60.00 | 58.44 | 59.51 | 5,173,553 | +0.76(+1.29%) |
Oct 19, 2017 | 57.72 | 58.92 | 57.61 | 58.75 | 3,797,088 | +0.98(+1.70%) |
Oct 18, 2017 | 56.20 | 59.04 | 55.80 | 57.77 | 7,866,080 | +0.56(+0.98%) |
Oct 17, 2017 | 56.84 | 57.36 | 56.62 | 57.21 | 3,412,098 | +0.40(+0.70%) |
Oct 16, 2017 | 57.14 | 57.54 | 56.65 | 56.81 | 3,674,621 | -0.33(-0.58%) |
Oct 13, 2017 | 57.86 | 57.86 | 56.82 | 57.14 | 3,729,017 | -0.53(-0.92%) |
Oct 12, 2017 | 57.81 | 58.18 | 57.41 | 57.67 | 3,765,814 | -0.04(-0.07%) |
Oct 11, 2017 | 58.27 | 58.43 | 57.56 | 57.71 | 4,819,683 | -0.47(-0.81%) |
Oct 10, 2017 | 59.77 | 57.88 | 58.18 | 5,880,277 | -1.04(-1.76%) | |
Oct 09, 2017 | 61.28 | 61.50 | 58.84 | 59.22 | 6,375,318 | -3.14(-5.04%) |
Oct 06, 2017 | 64.07 | 64.17 | 62.08 | 62.36 | 4,774,033 | -1.65(-2.58%) |
Oct 05, 2017 | 64.00 | 64.19 | 63.62 | 64.01 | 3,066,997 | +0.03(+0.05%) |
Oct 04, 2017 | 63.58 | 64.08 | 63.47 | 63.98 | 2,127,455 | +0.33(+0.52%) |
Oct 03, 2017 | 63.77 | 63.87 | 63.38 | 63.65 | 2,078,369 | +0.02(+0.03%) |
Oct 02, 2017 | 63.37 | 64.29 | 63.32 | 63.63 | 3,004,490 | +0.31(+0.49%) |
Sep 29, 2017 | 63.12 | 64.12 | 63.00 | 63.32 | 3,891,946 | +0.25(+0.40%) |
Sep 28, 2017 | 62.78 | 63.42 | 62.64 | 63.07 | 2,235,054 | +0.11(+0.17%) |
Sep 27, 2017 | 63.11 | 63.34 | 62.06 | 62.96 | 2,240,815 | -0.09(-0.14%) |
Sep 26, 2017 | 62.43 | 63.17 | 62.43 | 63.05 | 2,233,474 | +0.58(+0.93%) |
Sep 25, 2017 | 62.17 | 63.15 | 62.00 | 62.47 | 2,960,650 | +0.18(+0.29%) |
Sep 22, 2017 | 61.65 | 62.36 | 61.39 | 62.29 | 2,916,660 | +0.57(+0.92%) |
Sep 21, 2017 | 61.73 | 62.27 | 61.30 | 61.72 | 3,542,705 | -0.10(-0.16%) |
Sep 20, 2017 | 61.00 | 63.25 | 60.35 | 61.82 | 6,855,629 | +0.82(+1.34%) |
Sep 19, 2017 | 62.12 | 62.24 | 60.67 | 61.00 | 7,207,248 | -1.01(-1.63%) |
Sep 18, 2017 | 62.66 | 62.95 | 62.00 | 62.01 | 2,458,145 | -0.64(-1.02%) |
Sep 15, 2017 | 62.30 | 62.65 | 61.84 | 62.65 | 7,853,916 | +0.31(+0.50%) |
Sep 14, 2017 | 63.02 | 63.15 | 62.27 | 62.34 | 2,408,588 | -0.90(-1.42%) |
Sep 13, 2017 | 62.66 | 63.25 | 62.43 | 63.24 | 2,741,978 | +0.60(+0.96%) |
Sep 12, 2017 | 63.74 | 63.79 | 62.42 | 62.64 | 4,313,062 | -1.03(-1.62%) |
Sep 11, 2017 | 63.40 | 64.31 | 63.27 | 63.67 | 3,413,862 | +0.77(+1.22%) |
Sep 08, 2017 | 62.33 | 63.18 | 62.06 | 62.90 | 2,287,339 | +0.56(+0.90%) |
Sep 07, 2017 | 62.68 | 62.90 | 62.15 | 62.34 | 2,322,996 | -0.35(-0.56%) |
Sep 06, 2017 | 62.13 | 62.73 | 61.86 | 62.69 | 3,077,273 | +0.94(+1.52%) |
Sep 05, 2017 | 61.98 | 62.20 | 61.18 | 61.75 | 2,649,072 | -0.41(-0.66%) |
Sep 01, 2017 | 62.93 | 63.10 | 62.12 | 62.16 | 2,458,504 | -0.66(-1.05%) |
Aug 31, 2017 | 61.74 | 62.96 | 61.61 | 62.82 | 3,122,156 | +1.29(+2.10%) |
Aug 30, 2017 | 61.09 | 61.56 | 60.91 | 61.53 | 1,957,415 | +0.15(+0.24%) |
Aug 29, 2017 | 60.90 | 61.46 | 60.66 | 61.38 | 2,420,508 | +0.21(+0.34%) |
Aug 28, 2017 | 61.06 | 61.60 | 60.99 | 61.17 | 2,196,113 | +0.38(+0.63%) |
Aug 25, 2017 | 61.23 | 60.67 | 60.79 | 1,426,493 | +0.28(+0.46%) | |
Aug 24, 2017 | 61.06 | 61.45 | 60.32 | 60.51 | 2,546,519 | -0.42(-0.69%) |
Aug 23, 2017 | 61.48 | 61.56 | 60.93 | 60.93 | 2,842,328 | -0.69(-1.12%) |
Aug 22, 2017 | 60.52 | 61.78 | 60.45 | 61.62 | 2,915,257 | +1.29(+2.14%) |
Aug 21, 2017 | 60.65 | 60.95 | 60.02 | 60.33 | 2,674,387 | -0.23(-0.38%) |
Aug 18, 2017 | 60.53 | 61.02 | 60.43 | 60.56 | 2,382,740 | -0.48(-0.79%) |
Aug 17, 2017 | 61.86 | 62.24 | 60.92 | 61.04 | 2,913,407 | -0.96(-1.55%) |
Aug 16, 2017 | 61.73 | 62.39 | 61.48 | 62.00 | 2,055,354 | +0.27(+0.44%) |
Aug 15, 2017 | 61.30 | 61.87 | 61.17 | 61.73 | 2,677,186 | +0.42(+0.69%) |
Aug 14, 2017 | 61.04 | 61.59 | 60.80 | 61.31 | 2,650,944 | +0.49(+0.81%) |
Aug 11, 2017 | 60.50 | 61.02 | 60.31 | 60.82 | 2,898,864 | +0.52(+0.86%) |
Aug 10, 2017 | 61.00 | 61.36 | 60.24 | 60.30 | 4,307,052 | -0.90(-1.47%) |
Aug 09, 2017 | 62.06 | 62.14 | 60.71 | 61.20 | 3,971,717 | -1.04(-1.67%) |
Aug 08, 2017 | 62.16 | 62.76 | 61.74 | 62.24 | 2,975,079 | -0.08(-0.13%) |
Aug 07, 2017 | 62.42 | 62.42 | 61.53 | 62.32 | 2,207,277 | -0.21(-0.34%) |
Aug 04, 2017 | 62.88 | 62.38 | 62.53 | 2,848,358 | -0.07(-0.11%) | |
Aug 03, 2017 | 61.89 | 62.98 | 61.89 | 62.60 | 2,965,060 | +0.62(+1.00%) |
Aug 02, 2017 | 61.99 | 62.28 | 61.22 | 61.98 | 3,135,934 | -0.38(-0.61%) |
Aug 01, 2017 | 62.72 | 62.92 | 62.17 | 62.36 | 2,681,347 | -0.28(-0.45%) |
Jul 31, 2017 | 62.90 | 63.37 | 62.60 | 62.64 | 3,184,863 | -0.26(-0.41%) |
Jul 28, 2017 | 62.48 | 63.06 | 62.01 | 62.90 | 3,038,852 | +0.57(+0.91%) |
Jul 27, 2017 | 63.37 | 63.38 | 61.45 | 62.33 | 3,840,255 | -1.14(-1.80%) |
Jul 26, 2017 | 63.00 | 65.50 | 62.82 | 63.47 | 7,578,214 | +0.91(+1.45%) |
Jul 25, 2017 | 62.80 | 63.27 | 62.25 | 62.56 | 3,461,456 | -0.05(-0.08%) |
Jul 24, 2017 | 62.31 | 62.67 | 62.24 | 62.61 | 2,037,408 | +0.11(+0.18%) |
Jul 21, 2017 | 62.44 | 63.00 | 62.16 | 62.50 | 2,098,090 | -0.14(-0.22%) |
Jul 20, 2017 | 62.19 | 62.99 | 62.03 | 62.64 | 2,264,678 | +0.59(+0.95%) |
Jul 19, 2017 | 62.64 | 62.98 | 61.91 | 62.05 | 3,846,170 | -0.60(-0.96%) |
Jul 18, 2017 | 62.67 | 62.92 | 62.31 | 62.65 | 2,025,371 | -0.07(-0.11%) |
Jul 17, 2017 | 62.14 | 63.18 | 62.02 | 62.72 | 2,151,647 | +0.58(+0.93%) |
Jul 14, 2017 | 61.92 | 62.26 | 61.70 | 62.14 | 2,046,136 | +0.42(+0.68%) |
Jul 13, 2017 | 61.97 | 61.97 | 61.45 | 61.72 | 2,134,544 | -0.40(-0.64%) |
Jul 12, 2017 | 61.97 | 62.28 | 61.76 | 62.12 | 2,748,682 | +0.56(+0.91%) |
Jul 11, 2017 | 61.83 | 61.84 | 61.06 | 61.56 | 2,155,440 | -0.27(-0.44%) |
Jul 10, 2017 | 62.48 | 62.53 | 61.35 | 61.83 | 5,126,635 | -0.67(-1.07%) |
Jul 07, 2017 | 62.77 | 62.98 | 62.12 | 62.50 | 2,969,091 | -0.03(-0.05%) |
Jul 06, 2017 | 63.50 | 63.60 | 62.36 | 62.53 | 2,833,485 | -1.15(-1.81%) |
Jul 05, 2017 | 63.89 | 64.19 | 63.39 | 63.68 | 2,482,106 | -0.24(-0.38%) |
Jul 03, 2017 | 64.15 | 64.46 | 63.78 | 63.92 | 1,765,679 | +0.08(+0.13%) |
Jun 30, 2017 | 64.59 | 64.60 | 63.67 | 63.84 | 5,457,978 | -0.05(-0.08%) |
Jun 29, 2017 | 65.01 | 65.33 | 63.61 | 63.89 | 3,694,309 | -1.32(-2.02%) |
Jun 28, 2017 | 64.86 | 65.50 | 64.80 | 65.21 | 2,209,141 | +0.59(+0.91%) |
Jun 27, 2017 | 65.23 | 65.78 | 64.58 | 64.62 | 3,475,907 | -0.90(-1.37%) |
Jun 26, 2017 | 65.42 | 66.17 | 65.35 | 65.52 | 2,739,745 | +0.30(+0.46%) |
Jun 23, 2017 | 65.33 | 65.22 | 11,875,025 | +0.31(+0.48%) | ||
Jun 22, 2017 | 63.78 | 66.56 | 63.65 | 64.91 | 6,702,544 | +0.94(+1.47%) |
Jun 21, 2017 | 63.53 | 64.22 | 63.21 | 63.97 | 3,380,446 | +0.55(+0.87%) |
Jun 20, 2017 | 64.00 | 64.20 | 63.41 | 63.42 | 3,298,445 | -0.81(-1.26%) |
Jun 19, 2017 | 63.05 | 64.62 | 62.91 | 64.23 | 3,874,059 | +1.22(+1.94%) |
Jun 16, 2017 | 62.80 | 63.05 | 61.98 | 63.01 | 9,298,255 | -0.08(-0.13%) |
Jun 15, 2017 | 63.32 | 64.07 | 62.53 | 63.09 | 4,973,494 | -0.03(-0.05%) |
Jun 14, 2017 | 62.95 | 63.50 | 62.67 | 63.12 | 3,255,105 | +0.49(+0.78%) |
Jun 13, 2017 | 62.62 | 62.92 | 62.14 | 62.63 | 4,257,749 | +0.11(+0.18%) |
Jun 12, 2017 | 61.32 | 63.59 | 61.17 | 62.52 | 5,168,955 | +1.11(+1.81%) |
Jun 09, 2017 | 60.27 | 61.72 | 60.17 | 61.41 | 3,139,909 | +1.05(+1.74%) |
Jun 08, 2017 | 60.19 | 60.70 | 60.08 | 60.36 | 2,475,110 | -0.01(-0.02%) |
Jun 07, 2017 | 60.06 | 60.40 | 60.03 | 60.37 | 2,614,602 | +0.12(+0.20%) |
Jun 06, 2017 | 61.21 | 61.21 | 60.23 | 60.25 | 3,901,555 | -1.03(-1.68%) |
Jun 05, 2017 | 61.00 | 61.34 | 60.55 | 61.28 | 3,810,363 | +0.59(+0.97%) |
Jun 02, 2017 | 60.40 | 60.83 | 60.22 | 60.69 | 3,256,458 | +0.29(+0.48%) |
Jun 01, 2017 | 59.92 | 60.56 | 59.68 | 60.40 | 3,395,462 | +0.65(+1.09%) |
May 31, 2017 | 59.61 | 59.77 | 59.17 | 59.75 | 3,420,706 | +0.15(+0.25%) |
May 30, 2017 | 59.52 | 59.94 | 59.20 | 59.60 | 3,064,509 | -0.16(-0.27%) |
May 26, 2017 | 60.05 | 60.33 | 59.57 | 59.76 | 2,311,990 | -0.33(-0.55%) |
May 25, 2017 | 59.92 | 60.24 | 59.83 | 60.09 | 2,975,591 | +0.23(+0.38%) |
May 24, 2017 | 59.97 | 60.33 | 59.58 | 59.86 | 2,823,915 | -0.29(-0.48%) |
May 23, 2017 | 60.23 | 60.33 | 59.75 | 60.15 | 3,596,425 | -0.16(-0.27%) |
May 22, 2017 | 59.97 | 60.56 | 59.76 | 60.31 | 2,986,719 | +0.20(+0.33%) |
May 19, 2017 | 59.20 | 60.20 | 59.14 | 60.11 | 5,759,300 | +0.85(+1.43%) |
May 18, 2017 | 60.43 | 60.49 | 59.21 | 59.26 | 5,296,696 | -0.47(-0.79%) |
May 17, 2017 | 59.47 | 60.26 | 59.44 | 59.73 | 5,428,502 | -0.43(-0.71%) |
May 16, 2017 | 60.31 | 60.34 | 59.58 | 60.16 | 3,653,953 | -0.16(-0.27%) |
May 15, 2017 | 59.87 | 60.46 | 59.71 | 60.32 | 4,342,316 | +0.69(+1.16%) |
May 12, 2017 | 60.68 | 60.78 | 59.40 | 59.63 | 7,360,527 | -1.03(-1.70%) |
May 11, 2017 | 60.80 | 61.00 | 60.28 | 60.66 | 4,995,640 | -0.36(-0.59%) |
May 10, 2017 | 61.83 | 62.10 | 60.83 | 61.02 | 4,897,363 | -1.06(-1.71%) |
May 09, 2017 | 61.61 | 62.23 | 61.40 | 62.08 | 3,940,798 | +0.48(+0.78%) |
May 08, 2017 | 61.78 | 62.02 | 61.38 | 61.60 | 3,047,890 | +0.02(+0.03%) |
May 05, 2017 | 61.85 | 61.96 | 61.18 | 61.58 | 3,517,209 | -0.21(-0.34%) |
May 04, 2017 | 62.39 | 63.13 | 61.70 | 61.79 | 4,803,844 | -0.47(-0.75%) |
May 03, 2017 | 61.60 | 62.49 | 61.23 | 62.26 | 4,268,668 | +0.56(+0.91%) |
May 02, 2017 | 61.06 | 61.98 | 60.58 | 61.70 | 5,150,096 | +0.78(+1.28%) |
May 01, 2017 | 61.42 | 61.68 | 60.87 | 60.92 | 3,539,955 | -0.42(-0.68%) |
Apr 28, 2017 | 61.62 | 61.64 | 60.84 | 61.34 | 6,560,967 | -0.06(-0.10%) |
Apr 27, 2017 | 61.22 | 62.05 | 61.18 | 61.40 | 6,468,532 | +0.12(+0.20%) |
Apr 26, 2017 | 62.10 | 62.65 | 61.00 | 61.28 | 14,621,091 | +1.27(+2.12%) |
Apr 25, 2017 | 58.72 | 61.17 | 57.80 | 60.01 | 36,850,384 | -7.24(-10.77%) |
Apr 24, 2017 | 67.27 | 67.51 | 66.97 | 67.25 | 8,581,912 | +0.79(+1.19%) |
Apr 21, 2017 | 67.02 | 67.15 | 65.98 | 66.46 | 2,843,351 | -0.59(-0.88%) |
Apr 20, 2017 | 66.45 | 67.35 | 66.10 | 67.05 | 2,789,192 | +0.69(+1.04%) |
Apr 19, 2017 | 66.42 | 66.51 | 65.97 | 66.36 | 2,363,613 | +0.27(+0.41%) |
Apr 18, 2017 | 66.30 | 66.48 | 65.62 | 66.09 | 3,622,204 | -0.58(-0.87%) |
Apr 17, 2017 | 66.76 | 66.96 | 66.46 | 66.67 | 3,294,313 | +0.20(+0.30%) |
Apr 13, 2017 | 66.68 | 66.87 | 66.45 | 66.47 | 2,329,041 | -0.07(-0.11%) |
Apr 12, 2017 | 66.26 | 66.69 | 66.25 | 66.54 | 3,168,777 | -0.23(-0.34%) |
Apr 11, 2017 | 66.95 | 67.07 | 66.50 | 66.77 | 2,427,266 | -0.13(-0.19%) |
Apr 10, 2017 | 66.57 | 67.28 | 66.32 | 66.90 | 3,953,647 | +0.39(+0.59%) |
Apr 07, 2017 | 66.04 | 66.80 | 65.88 | 66.51 | 3,881,050 | +0.72(+1.09%) |
Apr 06, 2017 | 65.74 | 66.08 | 65.25 | 65.79 | 4,972,847 | -0.28(-0.42%) |
Apr 05, 2017 | 65.91 | 66.71 | 65.70 | 66.07 | 4,246,839 | +0.18(+0.27%) |
Apr 04, 2017 | 65.68 | 66.31 | 65.51 | 65.89 | 3,800,296 | +0.03(+0.05%) |
Apr 03, 2017 | 66.06 | 66.12 | 65.56 | 65.86 | 3,560,570 | -0.05(-0.08%) |
Mar 31, 2017 | 66.20 | 66.20 | 65.48 | 65.91 | 6,980,049 | -0.65(-0.98%) |
Mar 30, 2017 | 64.97 | 66.60 | 64.82 | 66.56 | 6,149,206 | +1.52(+2.34%) |
Mar 29, 2017 | 64.64 | 64.65 | 64.36 | 65.04 | 4,019,176 | +0.20(+0.31%) |
Mar 28, 2017 | 64.27 | 64.99 | 64.25 | 64.84 | 3,382,522 | +0.24(+0.37%) |
Mar 27, 2017 | 64.01 | 64.79 | 63.89 | 64.60 | 3,757,553 | +0.49(+0.76%) |
Mar 24, 2017 | 64.00 | 64.35 | 63.75 | 64.11 | 3,106,266 | +0.09(+0.14%) |
Mar 23, 2017 | 63.91 | 64.84 | 63.78 | 64.02 | 5,489,255 | +0.03(+0.05%) |
Mar 22, 2017 | 64.00 | 64.21 | 63.46 | 63.99 | 4,039,506 | +0.15(+0.23%) |
Mar 21, 2017 | 64.69 | 64.80 | 63.22 | 63.84 | 5,139,578 | -0.53(-0.82%) |
Mar 20, 2017 | 65.08 | 65.09 | 63.84 | 64.37 | 5,556,264 | -0.72(-1.11%) |
Mar 17, 2017 | 65.19 | 65.36 | 64.65 | 65.09 | 7,076,930 | +0.26(+0.40%) |
Mar 16, 2017 | 65.96 | 65.97 | 64.45 | 64.83 | 7,275,674 | -1.23(-1.86%) |
Mar 15, 2017 | 65.80 | 66.67 | 65.26 | 66.06 | 6,937,942 | -0.78(-1.17%) |
Mar 14, 2017 | 67.25 | 67.55 | 66.44 | 66.84 | 2,995,746 | -0.63(-0.93%) |
Mar 13, 2017 | 67.76 | 68.00 | 66.86 | 67.47 | 4,093,201 | -0.17(-0.25%) |
Mar 10, 2017 | 67.44 | 67.84 | 66.93 | 67.64 | 3,760,374 | +0.78(+1.17%) |
Mar 09, 2017 | 67.79 | 67.91 | 66.26 | 66.86 | 6,623,458 | -0.76(-1.12%) |
Mar 08, 2017 | 67.44 | 68.45 | 67.44 | 67.62 | 6,486,986 | +0.23(+0.34%) |
Mar 07, 2017 | 68.89 | 69.08 | 67.24 | 67.39 | 8,650,840 | -2.66(-3.80%) |
Mar 06, 2017 | 71.27 | 71.39 | 70.04 | 70.05 | 4,618,196 | -1.53(-2.14%) |
Mar 03, 2017 | 72.09 | 72.11 | 70.88 | 71.58 | 2,850,724 | -0.38(-0.53%) |
Mar 02, 2017 | 71.51 | 72.09 | 71.23 | 71.96 | 4,222,828 | +0.25(+0.35%) |