Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.17 | 64.17 | 64.17 | 0 | -0.79(-1.22%) | |
Dec 28, 2017 | 65.49 | 65.49 | 64.77 | 64.96 | 116,104 | -0.20(-0.30%) |
Dec 27, 2017 | 65.87 | 65.87 | 65.03 | 65.16 | 161,870 | -0.87(-1.32%) |
Dec 26, 2017 | 66.46 | 66.53 | 65.56 | 66.03 | 134,247 | -0.43(-0.64%) |
Dec 22, 2017 | 66.90 | 67.65 | 65.83 | 66.46 | 187,612 | -0.52(-0.77%) |
Dec 21, 2017 | 66.37 | 67.03 | 65.56 | 66.98 | 261,413 | +0.98(+1.49%) |
Dec 20, 2017 | 66.87 | 66.87 | 65.25 | 66.00 | 192,607 | -0.52(-0.78%) |
Dec 19, 2017 | 66.80 | 67.48 | 64.84 | 66.51 | 201,196 | -0.17(-0.25%) |
Dec 18, 2017 | 66.34 | 67.30 | 66.00 | 66.68 | 182,470 | +0.90(+1.37%) |
Dec 15, 2017 | 64.01 | 66.78 | 63.36 | 65.78 | 879,086 | +1.80(+2.82%) |
Dec 14, 2017 | 64.74 | 65.27 | 63.65 | 63.98 | 246,004 | -0.54(-0.83%) |
Dec 13, 2017 | 65.10 | 65.85 | 64.25 | 64.52 | 165,782 | -0.48(-0.74%) |
Dec 12, 2017 | 65.10 | 65.62 | 64.53 | 65.00 | 253,541 | +0.27(+0.41%) |
Dec 11, 2017 | 65.52 | 66.05 | 64.46 | 64.73 | 179,445 | -0.63(-0.97%) |
Dec 08, 2017 | 66.89 | 66.89 | 65.08 | 65.36 | 208,720 | -1.05(-1.59%) |
Dec 07, 2017 | 66.12 | 66.78 | 65.76 | 66.42 | 230,428 | +0.30(+0.45%) |
Dec 06, 2017 | 66.39 | 67.11 | 65.36 | 66.12 | 240,902 | -0.48(-0.72%) |
Dec 05, 2017 | 67.37 | 67.73 | 66.53 | 66.60 | 455,338 | -0.49(-0.73%) |
Dec 04, 2017 | 67.37 | 68.33 | 66.98 | 67.09 | 276,802 | +1.02(+1.55%) |
Dec 01, 2017 | 66.89 | 68.25 | 64.16 | 66.06 | 386,024 | -0.75(-1.12%) |
Nov 30, 2017 | 69.09 | 69.09 | 66.70 | 66.81 | 281,524 | -1.64(-2.40%) |
Nov 29, 2017 | 66.30 | 68.60 | 64.82 | 68.46 | 338,414 | +2.32(+3.51%) |
Nov 28, 2017 | 63.81 | 66.20 | 62.48 | 66.14 | 200,062 | +2.57(+4.04%) |
Nov 27, 2017 | 63.84 | 64.56 | 63.57 | 63.57 | 234,280 | -0.34(-0.53%) |
Nov 24, 2017 | 64.53 | 64.53 | 63.51 | 63.90 | 178,877 | -0.37(-0.58%) |
Nov 22, 2017 | 64.47 | 65.07 | 62.87 | 64.28 | 136,831 | -0.42(-0.65%) |
Nov 21, 2017 | 64.79 | 64.86 | 64.12 | 64.69 | 205,814 | +0.37(+0.58%) |
Nov 20, 2017 | 63.70 | 64.40 | 63.22 | 64.32 | 228,428 | +0.71(+1.12%) |
Nov 17, 2017 | 63.11 | 64.02 | 62.74 | 63.61 | 228,047 | +0.18(+0.28%) |
Nov 16, 2017 | 63.38 | 63.90 | 62.89 | 63.43 | 212,442 | +0.15(+0.24%) |
Nov 15, 2017 | 62.58 | 63.68 | 61.89 | 63.28 | 311,659 | +0.18(+0.28%) |
Nov 14, 2017 | 62.57 | 63.56 | 62.34 | 63.10 | 161,726 | -0.06(-0.10%) |
Nov 13, 2017 | 61.52 | 63.39 | 61.12 | 63.17 | 146,269 | +1.21(+1.95%) |
Nov 10, 2017 | 62.19 | 64.29 | 61.73 | 61.96 | 133,577 | -0.23(-0.37%) |
Nov 09, 2017 | 62.14 | 62.68 | 61.28 | 62.19 | 154,503 | -0.35(-0.55%) |
Nov 08, 2017 | 62.66 | 63.18 | 61.66 | 62.53 | 227,993 | -0.51(-0.80%) |
Nov 07, 2017 | 64.58 | 64.58 | 62.54 | 63.04 | 337,435 | -1.57(-2.44%) |
Nov 06, 2017 | 64.73 | 65.10 | 64.26 | 64.61 | 129,720 | -0.17(-0.26%) |
Nov 03, 2017 | 64.66 | 65.27 | 64.53 | 64.78 | 209,285 | +0.12(+0.19%) |
Nov 02, 2017 | 64.45 | 65.06 | 64.09 | 64.66 | 301,501 | +0.12(+0.19%) |
Nov 01, 2017 | 66.05 | 66.09 | 64.06 | 64.53 | 222,389 | -0.83(-1.26%) |
Oct 31, 2017 | 65.35 | 66.01 | 64.94 | 65.36 | 224,735 | +0.20(+0.31%) |
Oct 30, 2017 | 65.91 | 66.03 | 64.51 | 65.16 | 225,774 | -1.17(-1.77%) |
Oct 27, 2017 | 65.66 | 66.87 | 65.25 | 66.33 | 236,652 | +0.51(+0.77%) |
Oct 26, 2017 | 65.00 | 66.02 | 64.94 | 65.82 | 179,632 | +0.87(+1.34%) |
Oct 25, 2017 | 67.97 | 67.97 | 62.63 | 64.95 | 396,272 | -1.14(-1.72%) |
Oct 24, 2017 | 66.73 | 67.15 | 65.76 | 66.09 | 223,748 | +0.02(+0.03%) |
Oct 23, 2017 | 67.14 | 67.52 | 65.97 | 66.07 | 151,268 | -1.08(-1.60%) |
Oct 20, 2017 | 67.80 | 67.94 | 66.86 | 67.15 | 131,378 | +0.17(+0.25%) |
Oct 19, 2017 | 66.16 | 67.15 | 65.96 | 66.98 | 123,791 | +0.46(+0.69%) |
Oct 18, 2017 | 66.23 | 67.02 | 66.23 | 66.52 | 165,664 | +0.51(+0.77%) |
Oct 17, 2017 | 66.98 | 66.98 | 65.75 | 66.01 | 150,250 | -0.53(-0.80%) |
Oct 16, 2017 | 65.83 | 67.31 | 65.31 | 66.54 | 140,164 | +0.79(+1.20%) |
Oct 13, 2017 | 65.98 | 66.50 | 65.31 | 65.75 | 97,002 | -0.22(-0.34%) |
Oct 12, 2017 | 66.53 | 66.53 | 65.74 | 65.97 | 134,525 | -0.44(-0.66%) |
Oct 11, 2017 | 66.85 | 66.95 | 65.99 | 66.41 | 154,672 | -0.76(-1.12%) |
Oct 10, 2017 | 66.58 | 67.22 | 66.16 | 67.17 | 148,752 | +0.93(+1.41%) |
Oct 09, 2017 | 66.61 | 66.67 | 65.74 | 66.23 | 113,231 | -0.36(-0.55%) |
Oct 06, 2017 | 66.55 | 67.04 | 65.86 | 66.60 | 247,912 | +0.34(+0.51%) |
Oct 05, 2017 | 65.06 | 66.67 | 64.88 | 66.26 | 183,623 | +1.19(+1.83%) |
Oct 04, 2017 | 65.66 | 66.27 | 65.01 | 65.07 | 141,102 | -1.26(-1.90%) |
Oct 03, 2017 | 67.03 | 67.08 | 65.46 | 66.33 | 237,166 | -0.51(-0.76%) |
Oct 02, 2017 | 66.22 | 66.92 | 65.65 | 66.84 | 256,477 | +0.62(+0.94%) |
Sep 29, 2017 | 66.40 | 67.22 | 66.03 | 66.22 | 235,637 | +0.13(+0.20%) |
Sep 28, 2017 | 65.68 | 66.29 | 65.10 | 66.08 | 225,573 | +0.28(+0.43%) |
Sep 27, 2017 | 64.36 | 66.27 | 62.03 | 65.80 | 322,658 | +2.05(+3.22%) |
Sep 26, 2017 | 63.06 | 64.27 | 62.69 | 63.74 | 232,127 | +0.83(+1.31%) |
Sep 25, 2017 | 62.39 | 63.17 | 62.13 | 62.92 | 90,247 | +0.42(+0.67%) |
Sep 22, 2017 | 62.32 | 62.81 | 62.21 | 62.50 | 139,826 | +0.05(+0.09%) |
Sep 21, 2017 | 62.29 | 63.05 | 62.13 | 62.45 | 140,652 | +0.06(+0.10%) |
Sep 20, 2017 | 60.96 | 62.63 | 60.01 | 62.38 | 388,244 | +1.23(+2.01%) |
Sep 19, 2017 | 60.93 | 61.30 | 60.01 | 61.16 | 198,767 | +0.00(+0.00%) |
Sep 18, 2017 | 61.01 | 61.51 | 60.91 | 61.16 | 170,233 | +0.41(+0.67%) |
Sep 15, 2017 | 60.01 | 60.93 | 59.73 | 60.75 | 547,073 | +0.73(+1.21%) |
Sep 14, 2017 | 60.86 | 60.91 | 59.90 | 60.02 | 193,225 | -0.78(-1.29%) |
Sep 13, 2017 | 59.78 | 60.91 | 59.61 | 60.80 | 299,111 | +0.78(+1.30%) |
Sep 12, 2017 | 57.99 | 60.20 | 57.99 | 60.02 | 311,711 | +2.41(+4.18%) |
Sep 11, 2017 | 57.37 | 58.24 | 57.27 | 57.61 | 243,693 | +0.92(+1.61%) |
Sep 08, 2017 | 56.06 | 57.17 | 55.35 | 56.69 | 234,646 | +0.38(+0.68%) |
Sep 07, 2017 | 57.33 | 58.22 | 55.80 | 56.31 | 269,573 | -1.02(-1.78%) |
Sep 06, 2017 | 57.84 | 58.07 | 57.05 | 57.33 | 170,869 | -0.25(-0.43%) |
Sep 05, 2017 | 59.49 | 59.49 | 57.52 | 57.58 | 193,376 | -2.20(-3.67%) |
Sep 01, 2017 | 59.71 | 60.35 | 59.25 | 59.77 | 150,674 | +0.35(+0.58%) |
Aug 31, 2017 | 59.94 | 60.06 | 59.30 | 59.43 | 155,796 | -0.27(-0.46%) |
Aug 30, 2017 | 59.80 | 60.06 | 59.34 | 59.70 | 191,469 | +0.10(+0.16%) |
Aug 29, 2017 | 59.10 | 59.77 | 59.04 | 59.61 | 216,875 | -0.29(-0.49%) |
Aug 28, 2017 | 59.61 | 60.11 | 58.60 | 59.90 | 229,889 | +0.36(+0.61%) |
Aug 25, 2017 | 59.14 | 60.03 | 58.93 | 59.53 | 255,010 | +0.47(+0.79%) |
Aug 24, 2017 | 58.78 | 59.30 | 58.16 | 59.07 | 212,283 | +0.66(+1.12%) |
Aug 23, 2017 | 58.27 | 58.96 | 58.27 | 58.41 | 154,704 | -0.34(-0.57%) |
Aug 22, 2017 | 58.76 | 59.17 | 58.58 | 58.75 | 123,917 | +0.37(+0.64%) |
Aug 21, 2017 | 58.61 | 59.15 | 57.91 | 58.38 | 182,643 | -0.38(-0.65%) |
Aug 18, 2017 | 58.11 | 59.17 | 57.68 | 58.76 | 137,509 | +0.15(+0.26%) |
Aug 17, 2017 | 60.14 | 60.84 | 58.47 | 58.61 | 177,091 | -1.91(-3.16%) |
Aug 16, 2017 | 60.86 | 61.34 | 60.28 | 60.52 | 91,947 | -0.27(-0.45%) |
Aug 15, 2017 | 62.01 | 62.01 | 60.76 | 60.79 | 118,250 | -0.81(-1.31%) |
Aug 14, 2017 | 60.39 | 61.76 | 60.39 | 61.60 | 135,534 | +1.75(+2.93%) |
Aug 11, 2017 | 60.39 | 60.39 | 59.15 | 59.84 | 166,109 | -0.12(-0.19%) |
Aug 10, 2017 | 61.87 | 61.89 | 59.92 | 59.96 | 243,032 | -1.24(-2.03%) |
Aug 09, 2017 | 61.46 | 61.73 | 60.34 | 61.20 | 249,469 | -0.83(-1.34%) |
Aug 08, 2017 | 61.59 | 63.07 | 61.27 | 62.03 | 241,152 | +0.35(+0.56%) |
Aug 07, 2017 | 62.14 | 62.30 | 60.81 | 61.69 | 151,659 | -0.46(-0.74%) |
Aug 04, 2017 | 61.75 | 62.12 | 62.15 | 147,287 | +0.40(+0.65%) | |
Aug 03, 2017 | 61.96 | 62.26 | 61.59 | 61.75 | 171,996 | -0.42(-0.67%) |
Aug 02, 2017 | 62.32 | 62.40 | 61.62 | 62.16 | 162,881 | -0.03(-0.04%) |
Aug 01, 2017 | 62.06 | 62.27 | 61.54 | 62.19 | 204,440 | +0.51(+0.83%) |
Jul 31, 2017 | 62.18 | 63.04 | 61.48 | 61.68 | 240,966 | -0.33(-0.53%) |
Jul 28, 2017 | 61.97 | 63.03 | 61.54 | 62.01 | 239,999 | -0.04(-0.06%) |
Jul 27, 2017 | 61.78 | 62.20 | 61.08 | 62.04 | 367,890 | -0.10(-0.16%) |
Jul 26, 2017 | 64.03 | 65.26 | 61.99 | 62.14 | 571,322 | -4.68(-7.00%) |
Jul 25, 2017 | 66.52 | 67.09 | 64.65 | 66.81 | 348,860 | +1.59(+2.44%) |
Jul 24, 2017 | 64.38 | 65.39 | 64.38 | 65.22 | 137,387 | +0.82(+1.28%) |
Jul 21, 2017 | 65.77 | 66.01 | 64.28 | 64.40 | 219,957 | -1.05(-1.61%) |
Jul 20, 2017 | 65.72 | 65.02 | 65.45 | 150,114 | -0.25(-0.38%) | |
Jul 19, 2017 | 66.06 | 66.28 | 65.20 | 65.70 | 140,149 | -0.02(-0.03%) |
Jul 18, 2017 | 64.97 | 65.79 | 64.80 | 65.72 | 195,970 | +0.29(+0.45%) |
Jul 17, 2017 | 65.27 | 65.83 | 64.63 | 65.42 | 104,295 | +0.09(+0.14%) |
Jul 14, 2017 | 65.54 | 66.29 | 64.73 | 65.33 | 144,783 | -0.73(-1.10%) |
Jul 13, 2017 | 65.94 | 68.14 | 65.11 | 66.06 | 158,659 | +0.41(+0.62%) |
Jul 12, 2017 | 65.83 | 66.56 | 65.31 | 65.65 | 110,366 | -0.12(-0.19%) |
Jul 11, 2017 | 65.76 | 66.41 | 65.33 | 65.78 | 299,916 | -0.12(-0.19%) |
Jul 10, 2017 | 66.18 | 66.61 | 65.26 | 65.90 | 199,116 | -0.51(-0.77%) |
Jul 07, 2017 | 66.18 | 66.55 | 65.19 | 66.41 | 149,079 | +0.63(+0.96%) |
Jul 06, 2017 | 67.19 | 67.71 | 65.51 | 65.79 | 257,211 | -1.61(-2.39%) |
Jul 05, 2017 | 67.65 | 67.65 | 66.64 | 67.40 | 134,744 | -0.24(-0.35%) |
Jul 03, 2017 | 68.16 | 66.55 | 67.64 | 119,476 | +1.35(+2.04%) | |
Jun 30, 2017 | 66.69 | 66.69 | 66.69 | 66.28 | 312,208 | -0.16(-0.24%) |
Jun 29, 2017 | 66.17 | 66.70 | 65.18 | 66.44 | 244,143 | +1.17(+1.79%) |
Jun 28, 2017 | 64.70 | 65.75 | 64.36 | 65.27 | 148,462 | +1.06(+1.65%) |
Jun 27, 2017 | 64.37 | 65.33 | 63.96 | 64.21 | 188,694 | +0.12(+0.18%) |
Jun 26, 2017 | 64.99 | 65.40 | 63.78 | 64.09 | 277,157 | -0.38(-0.59%) |
Jun 23, 2017 | 63.83 | 64.48 | 476,460 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.71 | 64.65 | 63.62 | 64.17 | 238,062 | +0.15(+0.24%) |
Jun 21, 2017 | 64.50 | 64.78 | 63.86 | 64.02 | 284,976 | -0.38(-0.59%) |
Jun 20, 2017 | 64.64 | 67.62 | 63.80 | 64.40 | 200,349 | -0.45(-0.70%) |
Jun 19, 2017 | 66.01 | 66.29 | 64.59 | 64.86 | 190,294 | -0.54(-0.83%) |
Jun 16, 2017 | 66.10 | 66.18 | 64.82 | 65.40 | 1,246,523 | -0.94(-1.41%) |
Jun 15, 2017 | 66.36 | 67.23 | 65.73 | 66.33 | 216,149 | -0.68(-1.02%) |
Jun 14, 2017 | 67.10 | 67.41 | 65.94 | 67.02 | 323,775 | -0.46(-0.68%) |
Jun 13, 2017 | 67.92 | 68.39 | 67.21 | 67.48 | 277,301 | -0.27(-0.39%) |
Jun 12, 2017 | 67.87 | 68.61 | 66.81 | 67.74 | 369,696 | -0.07(-0.10%) |
Jun 09, 2017 | 66.58 | 68.35 | 66.41 | 67.81 | 396,803 | +1.64(+2.48%) |
Jun 08, 2017 | 63.23 | 67.10 | 63.04 | 66.18 | 460,259 | +3.07(+4.87%) |
Jun 07, 2017 | 62.31 | 63.24 | 62.04 | 63.10 | 240,914 | +1.15(+1.85%) |
Jun 06, 2017 | 61.58 | 62.64 | 60.92 | 61.96 | 202,258 | -0.15(-0.24%) |
Jun 05, 2017 | 62.45 | 62.99 | 62.05 | 62.11 | 177,671 | -0.37(-0.59%) |
Jun 02, 2017 | 62.27 | 63.62 | 60.68 | 62.48 | 219,269 | -0.54(-0.85%) |
Jun 01, 2017 | 62.14 | 63.09 | 61.25 | 63.02 | 172,890 | +1.24(+2.00%) |
May 31, 2017 | 62.04 | 62.19 | 60.79 | 61.78 | 217,640 | -0.23(-0.37%) |
May 30, 2017 | 62.54 | 63.08 | 61.54 | 62.01 | 156,182 | -0.88(-1.40%) |
May 26, 2017 | 62.83 | 63.41 | 62.08 | 62.89 | 141,576 | +0.02(+0.03%) |
May 25, 2017 | 63.13 | 63.53 | 62.64 | 62.87 | 231,652 | -0.11(-0.18%) |
May 24, 2017 | 63.27 | 63.47 | 62.41 | 62.99 | 201,312 | -0.26(-0.42%) |
May 23, 2017 | 62.72 | 63.74 | 61.89 | 63.25 | 128,882 | +0.65(+1.04%) |
May 22, 2017 | 62.02 | 62.77 | 61.34 | 62.60 | 179,880 | +0.75(+1.21%) |
May 19, 2017 | 61.82 | 62.60 | 61.24 | 61.85 | 160,227 | +0.00(+0.00%) |
May 18, 2017 | 60.92 | 62.27 | 60.92 | 61.85 | 177,255 | +0.61(+0.99%) |
May 17, 2017 | 63.24 | 63.52 | 60.53 | 61.24 | 243,310 | -2.84(-4.43%) |
May 16, 2017 | 63.55 | 64.12 | 62.45 | 64.08 | 148,488 | +0.56(+0.89%) |
May 15, 2017 | 63.10 | 63.91 | 62.22 | 63.52 | 134,577 | +0.65(+1.04%) |
May 12, 2017 | 62.64 | 63.08 | 58.68 | 62.87 | 120,752 | -0.21(-0.34%) |
May 11, 2017 | 64.30 | 64.44 | 62.43 | 63.08 | 170,442 | -1.55(-2.40%) |
May 10, 2017 | 64.10 | 64.71 | 63.84 | 64.63 | 149,181 | +0.24(+0.37%) |
May 09, 2017 | 65.47 | 65.87 | 63.73 | 64.39 | 207,469 | -1.00(-1.52%) |
May 08, 2017 | 65.02 | 65.51 | 64.89 | 65.39 | 180,268 | +0.32(+0.49%) |
May 05, 2017 | 65.11 | 65.14 | 63.42 | 65.07 | 177,408 | +0.31(+0.48%) |
May 04, 2017 | 64.99 | 65.75 | 64.35 | 64.76 | 129,063 | +0.36(+0.56%) |
May 03, 2017 | 63.71 | 64.53 | 63.50 | 64.40 | 138,859 | +0.31(+0.48%) |
May 02, 2017 | 64.85 | 65.35 | 63.71 | 64.09 | 222,646 | -0.71(-1.09%) |
May 01, 2017 | 64.43 | 65.36 | 63.43 | 64.80 | 196,180 | +0.85(+1.32%) |
Apr 28, 2017 | 66.35 | 66.60 | 63.88 | 63.95 | 232,846 | -2.32(-3.50%) |
Apr 27, 2017 | 68.05 | 68.31 | 65.86 | 66.27 | 195,353 | -1.64(-2.42%) |
Apr 26, 2017 | 68.88 | 69.40 | 67.83 | 67.91 | 303,467 | -0.08(-0.12%) |
Apr 25, 2017 | 68.92 | 67.60 | 68.00 | 307,207 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.10 | 68.11 | 67.28 | 67.82 | 218,511 | +1.46(+2.19%) |
Apr 21, 2017 | 66.55 | 67.09 | 62.59 | 66.37 | 137,534 | -0.26(-0.38%) |
Apr 20, 2017 | 66.01 | 66.81 | 65.03 | 66.62 | 270,617 | +1.31(+2.01%) |
Apr 19, 2017 | 65.29 | 66.34 | 65.04 | 65.31 | 135,342 | +0.40(+0.61%) |
Apr 18, 2017 | 64.97 | 66.94 | 64.19 | 64.91 | 150,634 | -0.61(-0.93%) |
Apr 17, 2017 | 64.04 | 65.56 | 63.50 | 65.52 | 201,396 | +1.91(+3.00%) |
Apr 13, 2017 | 64.49 | 64.72 | 63.56 | 63.62 | 247,013 | -1.20(-1.85%) |
Apr 12, 2017 | 65.66 | 65.66 | 64.22 | 64.81 | 236,001 | -0.86(-1.32%) |
Apr 11, 2017 | 64.43 | 65.71 | 64.09 | 65.68 | 185,656 | +0.86(+1.32%) |
Apr 10, 2017 | 65.50 | 66.06 | 64.50 | 64.82 | 138,710 | -0.51(-0.78%) |
Apr 07, 2017 | 64.78 | 65.75 | 64.77 | 65.34 | 192,153 | -0.15(-0.23%) |
Apr 06, 2017 | 64.72 | 65.74 | 64.10 | 65.49 | 131,992 | +0.83(+1.28%) |
Apr 05, 2017 | 66.63 | 67.04 | 64.59 | 64.66 | 195,264 | -1.34(-2.03%) |
Apr 04, 2017 | 65.36 | 66.23 | 65.21 | 66.00 | 178,811 | +0.39(+0.59%) |
Apr 03, 2017 | 66.48 | 66.76 | 64.69 | 65.61 | 222,901 | -0.83(-1.25%) |
Mar 31, 2017 | 66.65 | 67.31 | 66.26 | 66.44 | 309,277 | -0.51(-0.76%) |
Mar 30, 2017 | 65.15 | 67.35 | 65.15 | 66.95 | 304,986 | +1.78(+2.73%) |
Mar 29, 2017 | 65.34 | 65.67 | 63.67 | 65.17 | 162,080 | -0.27(-0.42%) |
Mar 28, 2017 | 64.08 | 65.87 | 63.57 | 65.44 | 209,017 | +0.93(+1.44%) |
Mar 27, 2017 | 63.51 | 64.77 | 62.36 | 64.52 | 181,282 | -0.26(-0.41%) |
Mar 24, 2017 | 65.11 | 65.41 | 64.35 | 64.78 | 255,699 | -0.08(-0.12%) |
Mar 23, 2017 | 63.69 | 65.45 | 63.35 | 64.86 | 261,588 | +1.16(+1.81%) |
Mar 22, 2017 | 63.12 | 64.85 | 62.84 | 63.70 | 341,017 | +0.06(+0.10%) |
Mar 21, 2017 | 67.80 | 67.80 | 63.54 | 63.64 | 331,751 | -3.65(-5.43%) |
Mar 20, 2017 | 67.85 | 67.87 | 67.21 | 67.29 | 170,345 | -0.68(-1.00%) |
Mar 17, 2017 | 68.11 | 68.88 | 67.66 | 67.97 | 1,955,304 | -0.51(-0.75%) |
Mar 16, 2017 | 68.67 | 70.61 | 68.26 | 68.48 | 477,222 | +0.76(+1.12%) |
Mar 15, 2017 | 68.24 | 68.41 | 67.44 | 67.73 | 314,182 | -0.19(-0.27%) |
Mar 14, 2017 | 67.38 | 68.08 | 66.83 | 67.91 | 247,601 | +0.01(+0.01%) |
Mar 13, 2017 | 67.56 | 68.37 | 67.42 | 67.90 | 336,198 | +0.33(+0.48%) |
Mar 10, 2017 | 67.89 | 67.89 | 66.61 | 67.58 | 253,622 | +0.30(+0.45%) |
Mar 09, 2017 | 67.30 | 68.18 | 67.19 | 67.28 | 161,247 | +0.11(+0.16%) |
Mar 08, 2017 | 68.37 | 69.05 | 67.11 | 67.17 | 307,058 | -0.52(-0.78%) |
Mar 07, 2017 | 68.25 | 68.81 | 67.58 | 67.70 | 355,790 | -0.47(-0.70%) |
Mar 06, 2017 | 68.58 | 68.94 | 67.24 | 68.17 | 384,925 | -0.91(-1.32%) |
Mar 03, 2017 | 69.35 | 70.14 | 68.93 | 69.08 | 333,534 | -0.24(-0.34%) |
Mar 02, 2017 | 71.62 | 71.62 | 69.26 | 69.32 | 198,269 | -2.21(-3.09%) |
Mar 01, 2017 | 71.04 | 71.70 | 69.88 | 71.53 | 597,278 | +2.22(+3.21%) |
Feb 28, 2017 | 70.13 | 70.13 | 69.04 | 69.30 | 347,952 | -1.02(-1.45%) |
Feb 27, 2017 | 69.85 | 70.79 | 69.68 | 70.32 | 222,757 | +0.42(+0.60%) |
Feb 24, 2017 | 69.81 | 70.61 | 69.55 | 69.90 | 223,335 | -0.75(-1.06%) |
Feb 23, 2017 | 70.63 | 70.82 | 69.90 | 70.65 | 302,650 | -0.02(-0.02%) |
Feb 22, 2017 | 70.72 | 70.94 | 70.03 | 70.67 | 226,237 | -0.33(-0.47%) |
Feb 21, 2017 | 70.59 | 71.19 | 70.25 | 71.00 | 261,448 | +0.57(+0.81%) |
Feb 17, 2017 | 70.43 | 70.43 | 70.43 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 70.17 | 70.55 | 69.35 | 70.14 | 146,577 | -0.33(-0.47%) |
Feb 15, 2017 | 70.12 | 70.68 | 69.68 | 70.47 | 234,926 | +0.30(+0.43%) |
Feb 14, 2017 | 67.81 | 70.34 | 67.62 | 70.17 | 302,398 | +2.02(+2.97%) |
Feb 13, 2017 | 68.04 | 68.90 | 67.92 | 68.15 | 145,890 | +0.56(+0.83%) |
Feb 10, 2017 | 67.94 | 68.01 | 67.01 | 67.59 | 106,533 | +0.10(+0.14%) |
Feb 09, 2017 | 66.24 | 67.85 | 65.68 | 67.49 | 120,646 | +1.35(+2.05%) |
Feb 08, 2017 | 66.36 | 66.70 | 65.24 | 66.14 | 152,642 | -0.69(-1.03%) |
Feb 07, 2017 | 67.62 | 67.96 | 66.32 | 66.82 | 122,710 | -0.46(-0.68%) |
Feb 06, 2017 | 67.84 | 68.54 | 67.14 | 67.28 | 118,250 | -1.02(-1.49%) |
Feb 03, 2017 | 67.17 | 68.37 | 66.83 | 68.30 | 195,709 | +2.14(+3.23%) |
Feb 02, 2017 | 66.35 | 66.84 | 65.52 | 66.17 | 189,878 | -0.68(-1.01%) |
Feb 01, 2017 | 68.50 | 69.04 | 66.65 | 66.84 | 248,029 | -0.98(-1.45%) |
Jan 31, 2017 | 66.66 | 67.97 | 65.19 | 67.83 | 479,912 | +0.84(+1.26%) |
Jan 30, 2017 | 67.36 | 67.36 | 66.13 | 66.98 | 214,478 | -1.13(-1.65%) |
Jan 27, 2017 | 68.60 | 68.60 | 67.58 | 68.11 | 189,165 | -0.56(-0.82%) |
Jan 26, 2017 | 68.00 | 69.15 | 68.00 | 68.67 | 285,362 | +0.77(+1.14%) |
Jan 25, 2017 | 66.01 | 68.98 | 65.13 | 67.90 | 408,586 | +1.22(+1.83%) |
Jan 24, 2017 | 64.98 | 66.79 | 64.19 | 66.68 | 509,343 | +2.17(+3.37%) |
Jan 23, 2017 | 63.84 | 64.57 | 63.50 | 64.50 | 291,389 | +0.37(+0.58%) |
Jan 20, 2017 | 63.61 | 64.74 | 63.61 | 64.13 | 171,942 | +0.72(+1.14%) |
Jan 19, 2017 | 64.40 | 65.27 | 62.95 | 63.41 | 230,021 | -0.79(-1.23%) |
Jan 18, 2017 | 64.13 | 64.28 | 63.25 | 64.20 | 167,256 | +0.62(+0.98%) |
Jan 17, 2017 | 65.17 | 65.19 | 63.49 | 63.58 | 170,729 | -2.22(-3.38%) |
Jan 13, 2017 | 65.80 | 65.80 | 65.80 | 0 | +0.90(+1.38%) | |
Jan 12, 2017 | 65.93 | 66.21 | 64.24 | 64.91 | 190,709 | -1.44(-2.17%) |
Jan 11, 2017 | 66.54 | 66.54 | 64.49 | 66.35 | 381,315 | -0.16(-0.24%) |
Jan 10, 2017 | 65.19 | 66.74 | 65.06 | 66.51 | 351,910 | +0.69(+1.04%) |
Jan 09, 2017 | 66.97 | 68.21 | 64.48 | 65.82 | 289,349 | -1.62(-2.40%) |
Jan 06, 2017 | 67.52 | 68.25 | 66.99 | 67.44 | 402,450 | -0.27(-0.40%) |
Jan 05, 2017 | 68.19 | 68.57 | 67.11 | 67.71 | 337,887 | -0.88(-1.28%) |
Jan 04, 2017 | 67.68 | 68.72 | 67.24 | 68.59 | 267,790 | +1.24(+1.84%) |