Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.83 | 68.83 | 68.83 | 0 | -0.50(-0.73%) | |
Dec 28, 2017 | 69.33 | 69.54 | 69.12 | 69.34 | 3,354,762 | +0.03(+0.05%) |
Dec 27, 2017 | 69.19 | 69.45 | 69.03 | 69.30 | 2,905,772 | +0.25(+0.36%) |
Dec 26, 2017 | 69.14 | 69.41 | 68.99 | 69.06 | 2,268,691 | -0.06(-0.09%) |
Dec 22, 2017 | 69.13 | 69.47 | 68.89 | 69.12 | 3,760,405 | +0.05(+0.07%) |
Dec 21, 2017 | 69.12 | 69.90 | 68.97 | 69.07 | 4,779,313 | +0.08(+0.12%) |
Dec 20, 2017 | 69.84 | 70.33 | 68.91 | 68.98 | 4,446,888 | -0.56(-0.80%) |
Dec 19, 2017 | 70.97 | 71.28 | 69.51 | 69.54 | 6,012,519 | -1.18(-1.67%) |
Dec 18, 2017 | 70.87 | 71.02 | 70.42 | 70.72 | 6,139,530 | -0.06(-0.08%) |
Dec 15, 2017 | 69.88 | 70.95 | 69.88 | 70.78 | 11,576,876 | +1.42(+2.04%) |
Dec 14, 2017 | 69.46 | 69.91 | 69.27 | 69.36 | 5,866,203 | -0.08(-0.11%) |
Dec 13, 2017 | 69.34 | 69.64 | 69.11 | 69.44 | 5,277,335 | -0.07(-0.10%) |
Dec 12, 2017 | 69.51 | 70.09 | 69.34 | 69.51 | 5,731,354 | +0.62(+0.90%) |
Dec 11, 2017 | 68.83 | 69.12 | 68.53 | 68.89 | 4,130,683 | +0.17(+0.25%) |
Dec 08, 2017 | 68.72 | 68.76 | 68.27 | 68.72 | 4,844,494 | +0.42(+0.62%) |
Dec 07, 2017 | 69.18 | 69.58 | 68.06 | 68.30 | 6,485,591 | -0.79(-1.14%) |
Dec 06, 2017 | 69.15 | 69.34 | 68.59 | 69.08 | 6,125,342 | +0.49(+0.72%) |
Dec 05, 2017 | 67.45 | 69.06 | 67.45 | 68.59 | 6,361,366 | +0.89(+1.31%) |
Dec 04, 2017 | 68.93 | 68.97 | 67.59 | 67.70 | 10,248,710 | -1.19(-1.72%) |
Dec 01, 2017 | 69.90 | 69.99 | 68.33 | 68.89 | 7,070,214 | -0.73(-1.05%) |
Nov 30, 2017 | 70.07 | 70.17 | 69.56 | 69.62 | 6,672,044 | +0.02(+0.02%) |
Nov 29, 2017 | 69.77 | 70.34 | 69.48 | 69.60 | 4,651,048 | -0.30(-0.42%) |
Nov 28, 2017 | 69.23 | 70.00 | 68.96 | 69.90 | 6,811,401 | +0.89(+1.29%) |
Nov 27, 2017 | 70.58 | 70.81 | 68.71 | 69.01 | 7,487,196 | -1.56(-2.21%) |
Nov 24, 2017 | 70.09 | 70.78 | 70.02 | 70.57 | 3,734,596 | +0.77(+1.11%) |
Nov 22, 2017 | 70.15 | 70.33 | 69.55 | 69.80 | 6,256,469 | -0.27(-0.39%) |
Nov 21, 2017 | 70.35 | 71.30 | 69.93 | 70.07 | 12,981,539 | +3.19(+4.77%) |
Nov 20, 2017 | 67.29 | 67.58 | 66.87 | 66.88 | 8,785,070 | -0.50(-0.74%) |
Nov 17, 2017 | 66.82 | 67.89 | 66.76 | 67.38 | 8,373,696 | +0.19(+0.29%) |
Nov 16, 2017 | 66.98 | 67.54 | 66.94 | 67.18 | 5,610,710 | +0.49(+0.74%) |
Nov 15, 2017 | 66.96 | 67.08 | 66.64 | 66.69 | 4,890,429 | -0.41(-0.61%) |
Nov 14, 2017 | 66.91 | 67.28 | 66.65 | 67.10 | 3,186,547 | -0.03(-0.05%) |
Nov 13, 2017 | 67.20 | 67.32 | 66.34 | 67.13 | 4,735,102 | -0.11(-0.16%) |
Nov 10, 2017 | 68.15 | 68.21 | 66.38 | 67.24 | 7,569,622 | -1.25(-1.83%) |
Nov 09, 2017 | 67.93 | 68.76 | 67.35 | 68.50 | 10,385,770 | +2.54(+3.86%) |
Nov 08, 2017 | 66.25 | 66.25 | 65.46 | 65.96 | 5,271,053 | -0.17(-0.26%) |
Nov 07, 2017 | 66.03 | 66.28 | 65.82 | 66.13 | 4,312,085 | +0.27(+0.41%) |
Nov 06, 2017 | 66.51 | 66.53 | 65.80 | 65.85 | 4,750,820 | -0.63(-0.94%) |
Nov 03, 2017 | 65.79 | 66.72 | 65.32 | 66.48 | 8,183,283 | +0.47(+0.72%) |
Nov 02, 2017 | 68.07 | 68.30 | 65.41 | 66.01 | 12,123,779 | -2.07(-3.04%) |
Nov 01, 2017 | 68.17 | 68.80 | 67.82 | 68.07 | 6,059,694 | -0.18(-0.26%) |
Oct 31, 2017 | 68.21 | 68.50 | 67.93 | 68.25 | 5,440,921 | -0.01(-0.01%) |
Oct 30, 2017 | 68.69 | 68.71 | 67.39 | 68.26 | 7,071,534 | -0.65(-0.95%) |
Oct 27, 2017 | 68.57 | 69.24 | 68.41 | 68.91 | 9,135,877 | +0.73(+1.07%) |
Oct 26, 2017 | 66.88 | 68.42 | 66.85 | 68.18 | 8,648,764 | +1.05(+1.57%) |
Oct 25, 2017 | 66.61 | 67.23 | 66.32 | 67.13 | 5,788,345 | +0.46(+0.69%) |
Oct 24, 2017 | 67.06 | 67.13 | 66.49 | 66.68 | 5,264,315 | -0.31(-0.46%) |
Oct 23, 2017 | 66.73 | 67.17 | 66.40 | 66.98 | 5,676,445 | +0.58(+0.87%) |
Oct 20, 2017 | 66.77 | 66.86 | 66.26 | 66.40 | 4,923,946 | -0.12(-0.18%) |
Oct 19, 2017 | 66.96 | 66.49 | 66.52 | 3,262,299 | -0.09(-0.14%) | |
Oct 18, 2017 | 66.12 | 66.87 | 66.04 | 66.62 | 5,442,435 | +0.50(+0.76%) |
Oct 17, 2017 | 65.91 | 66.32 | 65.60 | 66.12 | 4,494,276 | +0.23(+0.35%) |
Oct 16, 2017 | 66.14 | 66.49 | 65.88 | 65.89 | 6,361,345 | -0.29(-0.44%) |
Oct 13, 2017 | 66.02 | 66.31 | 65.66 | 66.18 | 6,420,419 | +0.13(+0.19%) |
Oct 12, 2017 | 65.88 | 66.08 | 65.35 | 66.05 | 9,941,655 | -0.27(-0.41%) |
Oct 11, 2017 | 65.34 | 66.52 | 65.34 | 66.32 | 7,600,196 | +0.81(+1.23%) |
Oct 10, 2017 | 65.23 | 65.59 | 65.19 | 65.51 | 8,546,964 | +0.31(+0.47%) |
Oct 09, 2017 | 65.95 | 66.34 | 64.86 | 65.21 | 15,053,536 | -2.44(-3.61%) |
Oct 06, 2017 | 67.45 | 67.65 | 67.18 | 67.65 | 3,832,314 | +0.25(+0.38%) |
Oct 05, 2017 | 67.28 | 67.69 | 66.96 | 67.40 | 7,459,568 | +0.75(+1.12%) |
Oct 04, 2017 | 66.33 | 66.88 | 66.29 | 66.65 | 6,766,032 | +0.44(+0.67%) |
Oct 03, 2017 | 66.27 | 66.29 | 65.76 | 66.21 | 6,920,987 | +0.05(+0.08%) |
Oct 02, 2017 | 66.17 | 66.31 | 65.69 | 66.16 | 5,088,065 | +0.24(+0.36%) |
Sep 29, 2017 | 65.83 | 66.13 | 65.74 | 65.92 | 7,298,066 | +0.05(+0.08%) |
Sep 28, 2017 | 65.86 | 66.04 | 65.41 | 65.87 | 6,531,770 | +0.28(+0.43%) |
Sep 27, 2017 | 65.26 | 65.59 | 5,698,397 | -0.45(-0.68%) | ||
Sep 26, 2017 | 65.94 | 66.47 | 65.78 | 66.04 | 5,685,735 | +0.08(+0.13%) |
Sep 25, 2017 | 66.98 | 67.07 | 65.64 | 65.95 | 8,486,742 | -1.20(-1.79%) |
Sep 22, 2017 | 66.97 | 67.32 | 66.66 | 67.16 | 5,450,920 | +0.14(+0.21%) |
Sep 21, 2017 | 67.53 | 67.87 | 66.99 | 67.02 | 5,722,455 | -0.53(-0.79%) |
Sep 20, 2017 | 68.41 | 68.68 | 66.86 | 67.55 | 7,576,617 | -0.87(-1.27%) |
Sep 19, 2017 | 69.64 | 69.72 | 68.36 | 68.41 | 6,627,712 | -1.02(-1.47%) |
Sep 18, 2017 | 69.41 | 69.55 | 68.89 | 69.43 | 4,940,006 | +0.24(+0.34%) |
Sep 15, 2017 | 68.78 | 69.21 | 68.57 | 69.20 | 11,349,299 | +0.27(+0.39%) |
Sep 14, 2017 | 69.00 | 69.04 | 68.31 | 68.93 | 5,295,090 | -0.11(-0.16%) |
Sep 13, 2017 | 69.21 | 69.48 | 68.84 | 69.04 | 5,690,554 | -0.31(-0.45%) |
Sep 12, 2017 | 68.68 | 69.40 | 68.33 | 69.35 | 4,834,168 | +0.62(+0.91%) |
Sep 11, 2017 | 69.31 | 69.52 | 68.41 | 68.73 | 6,947,355 | -0.40(-0.57%) |
Sep 08, 2017 | 67.33 | 69.50 | 67.33 | 69.12 | 9,352,763 | +1.75(+2.60%) |
Sep 07, 2017 | 67.34 | 67.65 | 67.17 | 67.37 | 4,019,462 | +0.07(+0.10%) |
Sep 06, 2017 | 67.34 | 67.45 | 66.87 | 67.30 | 4,490,701 | +0.04(+0.06%) |
Sep 05, 2017 | 67.31 | 67.75 | 67.05 | 67.26 | 3,867,384 | -0.19(-0.29%) |
Sep 01, 2017 | 68.00 | 68.04 | 67.53 | 67.45 | 3,718,655 | -0.48(-0.71%) |
Aug 31, 2017 | 67.41 | 68.02 | 67.24 | 67.93 | 6,719,292 | +0.64(+0.95%) |
Aug 30, 2017 | 67.16 | 67.34 | 66.86 | 67.29 | 4,421,558 | +0.12(+0.18%) |
Aug 29, 2017 | 66.87 | 67.32 | 66.59 | 67.18 | 4,902,276 | +0.11(+0.16%) |
Aug 28, 2017 | 67.05 | 67.30 | 66.91 | 67.07 | 5,816,032 | +0.45(+0.67%) |
Aug 25, 2017 | 66.92 | 67.28 | 66.59 | 66.62 | 5,021,328 | -0.15(-0.23%) |
Aug 24, 2017 | 67.15 | 67.50 | 66.66 | 66.77 | 8,740,367 | -0.43(-0.64%) |
Aug 23, 2017 | 68.52 | 68.73 | 66.95 | 67.20 | 10,286,122 | -1.69(-2.46%) |
Aug 22, 2017 | 68.64 | 69.22 | 68.25 | 68.89 | 11,134,051 | -1.48(-2.11%) |
Aug 21, 2017 | 70.22 | 70.79 | 69.89 | 70.38 | 5,567,251 | +0.09(+0.13%) |
Aug 18, 2017 | 70.21 | 70.62 | 70.04 | 70.28 | 5,270,323 | -0.22(-0.31%) |
Aug 17, 2017 | 71.19 | 71.50 | 70.47 | 70.50 | 4,496,608 | -0.78(-1.10%) |
Aug 16, 2017 | 71.48 | 71.56 | 71.24 | 71.29 | 5,193,457 | +0.01(+0.01%) |
Aug 15, 2017 | 71.27 | 71.63 | 71.14 | 71.28 | 3,282,527 | +0.10(+0.14%) |
Aug 14, 2017 | 70.82 | 71.68 | 70.82 | 71.18 | 3,971,743 | +0.64(+0.91%) |
Aug 11, 2017 | 70.21 | 70.98 | 70.02 | 70.54 | 5,105,581 | +0.56(+0.81%) |
Aug 10, 2017 | 70.43 | 70.66 | 69.96 | 69.97 | 4,148,590 | -0.77(-1.08%) |
Aug 09, 2017 | 70.57 | 70.80 | 70.37 | 70.74 | 4,176,478 | +0.10(+0.14%) |
Aug 08, 2017 | 71.03 | 71.23 | 70.50 | 70.64 | 4,529,495 | -0.46(-0.64%) |
Aug 07, 2017 | 70.59 | 71.25 | 70.53 | 71.09 | 4,328,791 | +0.58(+0.82%) |
Aug 04, 2017 | 70.39 | 70.75 | 70.13 | 70.51 | 4,052,412 | +0.33(+0.47%) |
Aug 03, 2017 | 69.91 | 70.35 | 69.80 | 70.18 | 7,054,343 | +0.08(+0.11%) |
Aug 02, 2017 | 70.38 | 70.45 | 69.92 | 70.11 | 5,826,336 | -0.27(-0.38%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.35 | 70.38 | 6,356,281 | -0.38(-0.54%) |
Jul 31, 2017 | 71.20 | 71.35 | 70.71 | 70.76 | 6,470,212 | -0.27(-0.38%) |
Jul 28, 2017 | 71.26 | 71.46 | 70.92 | 71.03 | 5,400,670 | -0.33(-0.46%) |
Jul 27, 2017 | 72.35 | 72.35 | 71.06 | 71.35 | 6,224,327 | -0.89(-1.24%) |
Jul 26, 2017 | 72.32 | 72.70 | 71.95 | 72.25 | 3,953,704 | -0.16(-0.22%) |
Jul 25, 2017 | 71.96 | 72.48 | 71.65 | 72.41 | 6,237,865 | +0.71(+0.99%) |
Jul 24, 2017 | 71.80 | 71.89 | 71.38 | 71.70 | 4,860,905 | -0.07(-0.09%) |
Jul 21, 2017 | 72.19 | 72.42 | 71.57 | 71.77 | 4,181,092 | -0.42(-0.58%) |
Jul 20, 2017 | 72.39 | 72.54 | 72.05 | 72.19 | 5,199,765 | +0.02(+0.02%) |
Jul 19, 2017 | 72.45 | 72.58 | 72.01 | 72.17 | 5,455,470 | -0.17(-0.23%) |
Jul 18, 2017 | 72.47 | 72.83 | 72.29 | 72.34 | 6,533,838 | -0.18(-0.24%) |
Jul 17, 2017 | 74.63 | 74.82 | 72.33 | 72.52 | 11,339,700 | -2.11(-2.83%) |
Jul 14, 2017 | 73.99 | 74.84 | 73.87 | 74.63 | 2,679,428 | +0.64(+0.87%) |
Jul 13, 2017 | 74.09 | 74.15 | 73.56 | 73.99 | 2,737,011 | +0.00(+0.00%) |
Jul 12, 2017 | 73.94 | 74.36 | 73.65 | 73.99 | 2,525,881 | +0.46(+0.63%) |
Jul 11, 2017 | 73.35 | 73.66 | 73.04 | 73.53 | 3,314,431 | +0.05(+0.07%) |
Jul 10, 2017 | 74.03 | 74.15 | 73.35 | 73.48 | 3,633,965 | -0.64(-0.86%) |
Jul 07, 2017 | 73.86 | 74.24 | 73.65 | 74.12 | 3,463,032 | +0.59(+0.80%) |
Jul 06, 2017 | 74.74 | 74.98 | 73.53 | 73.53 | 4,610,443 | -1.38(-1.84%) |
Jul 05, 2017 | 74.59 | 75.08 | 74.39 | 74.91 | 3,432,215 | +0.46(+0.62%) |
Jul 03, 2017 | 74.44 | 74.77 | 74.40 | 74.45 | 2,393,885 | +0.05(+0.07%) |
Jun 30, 2017 | 74.40 | 74.75 | 74.25 | 74.40 | 4,566,440 | +0.03(+0.05%) |
Jun 29, 2017 | 74.93 | 74.93 | 73.87 | 74.36 | 3,445,111 | -0.49(-0.66%) |
Jun 28, 2017 | 74.72 | 75.12 | 74.56 | 74.86 | 3,983,618 | +0.43(+0.57%) |
Jun 27, 2017 | 74.73 | 74.97 | 74.43 | 74.43 | 3,757,251 | -0.30(-0.40%) |
Jun 26, 2017 | 74.79 | 75.21 | 74.59 | 74.73 | 4,165,157 | -0.04(-0.06%) |
Jun 23, 2017 | 74.98 | 75.03 | 74.51 | 74.77 | 8,001,059 | +0.09(+0.12%) |
Jun 22, 2017 | 74.58 | 75.10 | 74.36 | 74.68 | 4,234,110 | +0.25(+0.34%) |
Jun 21, 2017 | 74.58 | 74.72 | 74.25 | 74.43 | 4,234,115 | -0.03(-0.03%) |
Jun 20, 2017 | 74.38 | 75.04 | 74.24 | 74.46 | 4,217,010 | -0.14(-0.19%) |
Jun 19, 2017 | 73.84 | 74.67 | 73.80 | 74.60 | 4,540,969 | +0.76(+1.03%) |
Jun 16, 2017 | 73.77 | 74.06 | 73.37 | 73.84 | 6,485,653 | +0.35(+0.48%) |
Jun 15, 2017 | 73.21 | 73.75 | 73.05 | 73.48 | 3,554,817 | +0.01(+0.01%) |
Jun 14, 2017 | 73.40 | 73.77 | 73.22 | 73.47 | 4,186,897 | +0.38(+0.52%) |
Jun 13, 2017 | 73.42 | 73.94 | 73.03 | 73.10 | 5,320,210 | -0.36(-0.49%) |
Jun 12, 2017 | 72.60 | 73.90 | 72.55 | 73.46 | 10,525,931 | +0.94(+1.29%) |
Jun 09, 2017 | 71.97 | 72.63 | 71.88 | 72.52 | 5,624,805 | +0.48(+0.66%) |
Jun 08, 2017 | 72.38 | 71.79 | 72.04 | 4,962,168 | -0.03(-0.05%) | |
Jun 07, 2017 | 72.40 | 72.48 | 71.96 | 72.07 | 3,926,966 | -0.02(-0.02%) |
Jun 06, 2017 | 71.99 | 72.55 | 71.82 | 72.09 | 4,326,860 | +0.04(+0.06%) |
Jun 05, 2017 | 71.75 | 72.11 | 71.60 | 72.05 | 3,869,727 | +0.11(+0.15%) |
Jun 02, 2017 | 72.19 | 72.70 | 71.71 | 71.94 | 7,351,358 | -0.22(-0.30%) |
Jun 01, 2017 | 70.93 | 72.16 | 70.73 | 72.16 | 8,989,064 | +1.51(+2.14%) |
May 31, 2017 | 71.25 | 71.59 | 70.23 | 70.65 | 8,875,298 | -0.49(-0.68%) |
May 30, 2017 | 71.35 | 71.53 | 70.83 | 71.14 | 4,928,703 | -0.19(-0.27%) |
May 26, 2017 | 71.74 | 71.94 | 70.91 | 71.33 | 5,722,282 | -0.41(-0.57%) |
May 25, 2017 | 71.43 | 72.09 | 70.30 | 71.74 | 8,601,718 | +0.74(+1.04%) |
May 24, 2017 | 71.09 | 71.42 | 70.49 | 71.00 | 7,954,260 | +0.08(+0.11%) |
May 23, 2017 | 70.50 | 71.19 | 70.36 | 70.93 | 5,232,123 | +0.52(+0.74%) |
May 22, 2017 | 69.79 | 70.71 | 69.79 | 70.41 | 4,667,423 | +0.64(+0.91%) |
May 19, 2017 | 69.12 | 70.00 | 68.93 | 69.77 | 5,702,716 | +0.70(+1.01%) |
May 18, 2017 | 68.39 | 69.49 | 68.32 | 69.07 | 6,233,800 | -0.22(-0.31%) |
May 17, 2017 | 70.36 | 70.00 | 69.23 | 69.29 | 6,992,642 | -1.07(-1.52%) |
May 16, 2017 | 70.49 | 70.69 | 69.96 | 70.36 | 5,529,560 | -0.17(-0.24%) |
May 15, 2017 | 69.92 | 70.62 | 69.69 | 70.53 | 4,213,523 | +0.60(+0.86%) |
May 12, 2017 | 69.47 | 70.31 | 69.42 | 69.93 | 3,594,800 | +0.34(+0.49%) |
May 11, 2017 | 69.12 | 69.59 | 68.91 | 69.59 | 4,534,211 | +0.10(+0.14%) |
May 10, 2017 | 69.78 | 69.78 | 69.22 | 69.48 | 5,896,147 | -0.38(-0.54%) |
May 09, 2017 | 69.85 | 70.22 | 69.74 | 69.86 | 4,556,695 | +0.03(+0.05%) |
May 08, 2017 | 70.40 | 70.40 | 69.66 | 69.83 | 4,668,122 | -0.59(-0.83%) |
May 05, 2017 | 70.54 | 70.59 | 70.24 | 70.42 | 4,807,602 | +0.08(+0.11%) |
May 04, 2017 | 70.50 | 70.76 | 70.28 | 70.34 | 4,377,539 | -0.15(-0.21%) |
May 03, 2017 | 71.01 | 71.01 | 70.34 | 70.49 | 3,848,526 | -0.55(-0.78%) |
May 02, 2017 | 70.12 | 71.08 | 70.12 | 71.04 | 6,282,116 | +0.85(+1.21%) |
May 01, 2017 | 69.59 | 70.47 | 69.59 | 70.20 | 5,160,469 | +0.54(+0.78%) |
Apr 28, 2017 | 69.61 | 69.67 | 69.29 | 69.65 | 4,670,776 | -0.03(-0.05%) |
Apr 27, 2017 | 68.92 | 69.99 | 68.84 | 69.69 | 5,819,220 | +0.83(+1.21%) |
Apr 26, 2017 | 68.94 | 69.55 | 68.80 | 68.86 | 5,302,762 | +0.32(+0.46%) |
Apr 25, 2017 | 67.70 | 68.91 | 67.70 | 68.54 | 5,190,403 | +0.93(+1.38%) |
Apr 24, 2017 | 68.20 | 68.35 | 67.56 | 67.61 | 4,955,286 | +0.14(+0.21%) |
Apr 21, 2017 | 67.89 | 67.96 | 67.31 | 67.46 | 4,273,453 | -0.45(-0.67%) |
Apr 20, 2017 | 67.20 | 68.10 | 66.99 | 67.92 | 6,351,647 | +0.59(+0.87%) |
Apr 19, 2017 | 67.69 | 67.69 | 67.29 | 67.33 | 4,511,293 | -0.01(-0.01%) |
Apr 18, 2017 | 67.63 | 67.63 | 67.16 | 67.34 | 5,419,692 | -0.03(-0.04%) |
Apr 17, 2017 | 67.20 | 67.41 | 66.99 | 67.36 | 3,215,298 | +0.29(+0.44%) |
Apr 13, 2017 | 67.06 | 67.48 | 67.00 | 67.07 | 4,104,692 | -0.08(-0.11%) |
Apr 12, 2017 | 66.87 | 67.20 | 66.77 | 67.15 | 4,236,502 | -0.04(-0.06%) |
Apr 11, 2017 | 67.15 | 67.36 | 66.89 | 67.19 | 3,152,572 | -0.13(-0.19%) |
Apr 10, 2017 | 67.31 | 67.57 | 67.16 | 67.31 | 3,181,401 | -0.06(-0.09%) |
Apr 07, 2017 | 67.27 | 67.61 | 67.18 | 67.37 | 3,000,429 | +0.13(+0.19%) |
Apr 06, 2017 | 67.63 | 67.63 | 66.91 | 67.25 | 4,688,715 | -0.02(-0.02%) |
Apr 05, 2017 | 67.83 | 67.98 | 67.24 | 67.26 | 4,316,700 | -0.32(-0.47%) |
Apr 04, 2017 | 67.90 | 67.96 | 67.46 | 67.58 | 3,695,456 | -0.34(-0.51%) |
Apr 03, 2017 | 67.77 | 68.03 | 67.24 | 67.93 | 3,877,295 | +0.39(+0.58%) |
Mar 31, 2017 | 67.69 | 67.99 | 67.52 | 67.53 | 4,521,126 | -0.36(-0.53%) |
Mar 30, 2017 | 67.93 | 68.08 | 67.48 | 67.89 | 2,888,576 | -0.13(-0.18%) |
Mar 29, 2017 | 67.76 | 68.18 | 67.44 | 68.02 | 6,783,796 | +0.34(+0.50%) |
Mar 28, 2017 | 67.83 | 67.94 | 67.58 | 67.68 | 8,878,050 | -0.24(-0.36%) |
Mar 27, 2017 | 67.65 | 68.03 | 67.39 | 67.93 | 6,289,353 | +0.03(+0.04%) |
Mar 24, 2017 | 67.77 | 68.29 | 67.77 | 67.90 | 3,591,012 | +0.12(+0.17%) |
Mar 23, 2017 | 67.68 | 68.19 | 67.63 | 67.78 | 5,004,110 | -0.12(-0.17%) |
Mar 22, 2017 | 67.65 | 68.06 | 67.36 | 67.90 | 5,272,467 | +0.26(+0.38%) |
Mar 21, 2017 | 68.21 | 68.29 | 67.31 | 67.64 | 6,408,854 | -0.25(-0.37%) |
Mar 20, 2017 | 68.51 | 68.57 | 67.77 | 67.89 | 5,305,362 | -0.68(-0.99%) |
Mar 17, 2017 | 68.21 | 68.66 | 68.12 | 68.57 | 13,624,937 | +0.33(+0.49%) |
Mar 16, 2017 | 69.41 | 69.60 | 68.05 | 68.23 | 7,612,174 | -1.23(-1.76%) |
Mar 15, 2017 | 68.87 | 69.58 | 68.85 | 69.46 | 3,918,179 | +0.65(+0.95%) |
Mar 14, 2017 | 68.92 | 70.04 | 68.49 | 68.81 | 4,307,812 | -0.31(-0.45%) |
Mar 13, 2017 | 69.20 | 69.37 | 68.74 | 69.12 | 3,758,833 | -0.13(-0.18%) |
Mar 10, 2017 | 69.21 | 69.37 | 68.86 | 69.24 | 4,838,470 | +0.21(+0.30%) |
Mar 09, 2017 | 68.50 | 69.11 | 68.28 | 69.03 | 4,172,096 | +0.48(+0.69%) |
Mar 08, 2017 | 67.87 | 68.71 | 67.77 | 68.56 | 4,819,450 | +0.68(+1.01%) |
Mar 07, 2017 | 67.69 | 68.14 | 67.63 | 67.87 | 3,111,995 | -0.12(-0.17%) |
Mar 06, 2017 | 67.89 | 68.26 | 67.77 | 67.99 | 3,215,468 | -0.27(-0.39%) |
Mar 03, 2017 | 68.06 | 68.37 | 67.82 | 68.26 | 3,328,826 | -0.11(-0.16%) |
Mar 02, 2017 | 68.29 | 68.77 | 67.95 | 68.37 | 4,880,044 | -0.07(-0.10%) |
Mar 01, 2017 | 67.80 | 68.61 | 67.51 | 68.43 | 5,991,585 | +0.97(+1.43%) |
Feb 28, 2017 | 67.13 | 67.65 | 67.09 | 67.47 | 4,496,242 | +0.13(+0.20%) |
Feb 27, 2017 | 67.57 | 67.67 | 67.25 | 67.33 | 4,304,225 | -0.23(-0.35%) |
Feb 24, 2017 | 67.16 | 67.58 | 67.07 | 67.57 | 5,383,648 | +0.24(+0.36%) |
Feb 23, 2017 | 66.92 | 67.48 | 66.66 | 67.32 | 5,459,863 | +0.93(+1.41%) |
Feb 22, 2017 | 66.92 | 67.10 | 66.07 | 66.39 | 6,605,623 | -0.78(-1.17%) |
Feb 21, 2017 | 66.71 | 67.51 | 66.54 | 67.17 | 8,770,411 | +1.40(+2.13%) |
Feb 17, 2017 | 65.77 | 65.77 | 65.77 | 0 | +0.74(+1.14%) | |
Feb 16, 2017 | 64.81 | 65.04 | 64.34 | 65.03 | 4,980,058 | +0.24(+0.37%) |
Feb 15, 2017 | 63.90 | 64.95 | 63.85 | 64.79 | 5,089,876 | +0.54(+0.84%) |
Feb 14, 2017 | 64.21 | 64.46 | 63.75 | 64.25 | 4,535,643 | +0.11(+0.17%) |
Feb 13, 2017 | 63.60 | 64.15 | 63.50 | 64.14 | 4,894,979 | +0.64(+1.01%) |
Feb 10, 2017 | 63.25 | 63.59 | 63.13 | 63.50 | 4,110,080 | +0.37(+0.58%) |
Feb 09, 2017 | 63.04 | 63.27 | 62.90 | 63.13 | 5,237,855 | +0.09(+0.15%) |
Feb 08, 2017 | 63.43 | 63.49 | 62.97 | 63.04 | 4,399,204 | -0.43(-0.68%) |
Feb 07, 2017 | 63.26 | 63.50 | 62.97 | 63.47 | 4,675,443 | +0.12(+0.18%) |
Feb 06, 2017 | 63.64 | 63.65 | 62.97 | 63.35 | 4,578,405 | -0.30(-0.47%) |
Feb 03, 2017 | 63.48 | 63.79 | 63.10 | 63.65 | 5,979,518 | +0.35(+0.55%) |
Feb 02, 2017 | 63.02 | 63.61 | 62.90 | 63.30 | 6,424,924 | -0.07(-0.11%) |
Feb 01, 2017 | 62.77 | 63.40 | 62.73 | 63.37 | 6,737,709 | -0.02(-0.03%) |
Jan 31, 2017 | 62.20 | 63.56 | 61.93 | 63.39 | 9,387,986 | +1.13(+1.81%) |
Jan 30, 2017 | 62.27 | 62.49 | 61.97 | 62.26 | 5,243,348 | -0.23(-0.37%) |
Jan 27, 2017 | 62.15 | 62.73 | 62.10 | 62.50 | 5,880,126 | +0.76(+1.23%) |
Jan 26, 2017 | 62.11 | 62.19 | 61.61 | 61.74 | 4,436,655 | -0.38(-0.60%) |
Jan 25, 2017 | 61.70 | 62.21 | 61.36 | 62.11 | 7,401,036 | +0.55(+0.89%) |
Jan 24, 2017 | 62.24 | 62.31 | 61.36 | 61.56 | 7,711,580 | -0.78(-1.26%) |
Jan 23, 2017 | 62.30 | 62.65 | 62.00 | 62.35 | 5,424,847 | -0.18(-0.29%) |
Jan 20, 2017 | 62.96 | 63.10 | 62.30 | 62.53 | 10,671,946 | -0.26(-0.41%) |
Jan 19, 2017 | 62.79 | 63.14 | 62.49 | 62.79 | 8,099,640 | -0.31(-0.49%) |
Jan 18, 2017 | 63.60 | 63.60 | 62.71 | 63.10 | 6,995,569 | -0.13(-0.20%) |
Jan 17, 2017 | 62.59 | 63.33 | 62.01 | 63.22 | 8,496,250 | +0.61(+0.97%) |
Jan 13, 2017 | 62.61 | 62.61 | 62.61 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 61.75 | 62.73 | 61.49 | 62.63 | 7,750,463 | +0.56(+0.90%) |
Jan 11, 2017 | 62.64 | 62.64 | 61.19 | 62.07 | 8,964,987 | -0.38(-0.61%) |
Jan 10, 2017 | 61.92 | 62.76 | 61.80 | 62.45 | 9,212,518 | +0.90(+1.46%) |
Jan 09, 2017 | 61.12 | 61.80 | 61.04 | 61.55 | 11,599,243 | +0.79(+1.30%) |
Jan 06, 2017 | 59.32 | 60.77 | 59.29 | 60.76 | 10,776,265 | +1.70(+2.88%) |
Jan 05, 2017 | 59.60 | 59.63 | 58.86 | 59.06 | 7,456,290 | -0.37(-0.62%) |
Jan 04, 2017 | 59.12 | 59.75 | 59.05 | 59.43 | 9,362,362 | +0.55(+0.93%) |