Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.13 | 64.13 | 64.13 | 0 | -0.68(-1.05%) | |
Dec 28, 2017 | 65.03 | 65.07 | 64.38 | 64.81 | 1,339,096 | -0.10(-0.15%) |
Dec 27, 2017 | 65.62 | 65.66 | 64.83 | 64.91 | 1,501,418 | -0.64(-0.98%) |
Dec 26, 2017 | 65.15 | 65.74 | 65.05 | 65.55 | 1,882,557 | +0.32(+0.49%) |
Dec 22, 2017 | 66.09 | 66.16 | 64.78 | 65.23 | 2,431,030 | -0.77(-1.17%) |
Dec 21, 2017 | 67.54 | 67.56 | 64.81 | 66.00 | 6,281,839 | -2.47(-3.61%) |
Dec 20, 2017 | 68.26 | 68.88 | 67.34 | 68.47 | 4,611,679 | +0.62(+0.91%) |
Dec 19, 2017 | 68.52 | 68.64 | 67.34 | 67.85 | 3,865,981 | -0.67(-0.98%) |
Dec 18, 2017 | 68.19 | 69.08 | 68.04 | 68.52 | 2,270,306 | +0.79(+1.17%) |
Dec 15, 2017 | 67.55 | 68.34 | 67.26 | 67.73 | 2,828,879 | +0.64(+0.95%) |
Dec 14, 2017 | 68.50 | 69.25 | 66.84 | 67.09 | 2,387,062 | -0.38(-0.56%) |
Dec 13, 2017 | 66.91 | 67.79 | 66.14 | 67.47 | 1,614,619 | +0.61(+0.91%) |
Dec 12, 2017 | 66.86 | 68.15 | 66.82 | 66.86 | 1,379,637 | -1.11(-1.63%) |
Dec 11, 2017 | 68.01 | 68.20 | 68.01 | 67.97 | 1,107,674 | +0.49(+0.73%) |
Dec 08, 2017 | 67.07 | 67.69 | 66.71 | 67.48 | 1,635,685 | +0.51(+0.76%) |
Dec 07, 2017 | 66.58 | 67.12 | 66.08 | 66.97 | 1,828,629 | +0.42(+0.63%) |
Dec 06, 2017 | 67.24 | 67.37 | 65.55 | 66.55 | 2,298,268 | -1.17(-1.73%) |
Dec 05, 2017 | 70.73 | 70.95 | 67.71 | 67.72 | 3,143,354 | -2.99(-4.23%) |
Dec 04, 2017 | 69.46 | 70.93 | 69.09 | 70.71 | 2,748,371 | +2.33(+3.41%) |
Dec 01, 2017 | 69.02 | 69.05 | 67.28 | 68.38 | 1,571,289 | -0.53(-0.77%) |
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |
Nov 01, 2017 | 75.30 | 75.50 | 74.16 | 74.46 | 1,035,302 | -0.64(-0.85%) |
Oct 31, 2017 | 75.00 | 76.04 | 74.82 | 75.10 | 1,135,762 | +0.15(+0.20%) |
Oct 30, 2017 | 74.16 | 75.14 | 74.16 | 74.95 | 847,122 | +0.59(+0.79%) |
Oct 27, 2017 | 74.64 | 74.64 | 73.65 | 74.36 | 1,128,506 | -0.50(-0.67%) |
Oct 26, 2017 | 74.26 | 74.91 | 73.89 | 74.86 | 1,319,743 | +0.69(+0.93%) |
Oct 25, 2017 | 74.47 | 74.64 | 73.53 | 74.17 | 1,487,196 | -0.61(-0.82%) |
Oct 24, 2017 | 74.56 | 75.21 | 74.49 | 74.78 | 1,355,552 | +0.39(+0.52%) |
Oct 23, 2017 | 75.03 | 75.58 | 74.35 | 74.39 | 1,096,798 | -0.75(-1.00%) |
Oct 20, 2017 | 75.22 | 75.39 | 74.97 | 75.14 | 1,144,094 | +0.30(+0.40%) |
Oct 19, 2017 | 74.82 | 75.07 | 74.36 | 74.84 | 1,027,351 | -0.42(-0.56%) |
Oct 18, 2017 | 75.78 | 76.08 | 75.20 | 75.26 | 1,057,691 | -0.11(-0.15%) |
Oct 17, 2017 | 75.25 | 75.77 | 75.19 | 75.37 | 1,191,691 | -0.09(-0.12%) |
Oct 16, 2017 | 75.18 | 75.55 | 74.91 | 75.46 | 1,470,031 | +0.02(+0.03%) |
Oct 13, 2017 | 75.66 | 76.00 | 75.29 | 75.44 | 929,439 | -0.26(-0.34%) |
Oct 12, 2017 | 76.24 | 76.32 | 75.45 | 75.70 | 1,519,005 | -0.36(-0.47%) |
Oct 11, 2017 | 76.27 | 76.37 | 75.72 | 76.06 | 1,313,351 | -0.17(-0.22%) |
Oct 10, 2017 | 76.18 | 76.91 | 75.91 | 76.23 | 1,305,279 | +0.05(+0.07%) |
Oct 09, 2017 | 76.83 | 77.31 | 76.04 | 76.18 | 1,045,816 | -0.63(-0.82%) |
Oct 06, 2017 | 76.25 | 76.97 | 76.25 | 76.81 | 1,298,360 | +0.44(+0.58%) |
Oct 05, 2017 | 75.20 | 76.65 | 75.09 | 76.37 | 2,142,668 | -0.08(-0.10%) |
Oct 04, 2017 | 76.17 | 76.86 | 75.83 | 76.45 | 1,627,088 | +0.12(+0.16%) |
Oct 03, 2017 | 76.86 | 77.64 | 76.21 | 76.33 | 1,730,879 | -0.26(-0.34%) |
Oct 02, 2017 | 76.03 | 76.59 | 75.52 | 76.59 | 1,593,218 | +0.78(+1.03%) |
Sep 29, 2017 | 76.10 | 76.40 | 75.55 | 75.81 | 1,402,111 | -0.12(-0.16%) |
Sep 28, 2017 | 75.24 | 75.95 | 74.84 | 75.93 | 1,911,188 | +0.58(+0.77%) |
Sep 27, 2017 | 73.95 | 75.82 | 73.95 | 75.35 | 2,866,377 | +1.76(+2.39%) |
Sep 26, 2017 | 73.60 | 74.48 | 72.88 | 73.59 | 3,638,392 | -0.70(-0.94%) |
Sep 25, 2017 | 73.79 | 75.56 | 73.27 | 74.29 | 3,214,053 | +0.10(+0.13%) |
Sep 22, 2017 | 71.40 | 74.60 | 70.33 | 74.19 | 8,937,488 | +5.35(+7.77%) |
Sep 21, 2017 | 68.91 | 69.98 | 68.36 | 68.84 | 2,713,013 | +0.17(+0.25%) |
Sep 20, 2017 | 68.90 | 69.13 | 68.53 | 68.67 | 1,640,340 | +0.21(+0.31%) |
Sep 19, 2017 | 69.07 | 69.46 | 68.12 | 68.46 | 1,873,788 | +0.12(+0.18%) |
Sep 18, 2017 | 68.25 | 69.01 | 68.09 | 68.34 | 2,110,187 | +0.26(+0.38%) |
Sep 15, 2017 | 69.27 | 69.66 | 67.99 | 68.08 | 3,229,683 | -1.38(-1.99%) |
Sep 14, 2017 | 68.96 | 69.77 | 68.94 | 69.46 | 1,544,611 | +0.37(+0.54%) |
Sep 13, 2017 | 68.59 | 69.92 | 68.18 | 69.09 | 2,463,621 | +0.74(+1.08%) |
Sep 12, 2017 | 68.76 | 68.88 | 67.76 | 68.35 | 1,484,439 | -0.15(-0.22%) |
Sep 11, 2017 | 68.50 | 69.03 | 68.02 | 68.50 | 1,181,555 | +0.03(+0.04%) |
Sep 08, 2017 | 68.52 | 68.86 | 67.58 | 68.47 | 1,628,202 | +0.13(+0.19%) |
Sep 07, 2017 | 69.15 | 69.52 | 68.17 | 68.34 | 1,589,058 | -0.74(-1.07%) |
Sep 06, 2017 | 69.39 | 68.45 | 69.08 | 1,515,075 | +0.06(+0.09%) | |
Sep 05, 2017 | 68.09 | 69.12 | 67.92 | 69.02 | 2,160,026 | +0.90(+1.32%) |
Sep 01, 2017 | 67.67 | 68.80 | 67.45 | 68.12 | 2,307,814 | +0.97(+1.44%) |
Aug 31, 2017 | 66.13 | 67.47 | 66.13 | 67.15 | 2,155,802 | +1.16(+1.76%) |
Aug 30, 2017 | 63.67 | 66.07 | 63.67 | 65.99 | 1,739,685 | +2.43(+3.82%) |
Aug 29, 2017 | 62.98 | 63.73 | 62.74 | 63.56 | 1,896,776 | +0.08(+0.13%) |
Aug 28, 2017 | 64.30 | 64.40 | 63.12 | 63.48 | 1,516,683 | -0.91(-1.41%) |
Aug 25, 2017 | 64.14 | 65.00 | 63.96 | 64.39 | 1,551,315 | +0.66(+1.04%) |
Aug 24, 2017 | 64.63 | 65.02 | 63.67 | 63.73 | 889,234 | -0.32(-0.50%) |
Aug 23, 2017 | 63.53 | 64.34 | 63.28 | 64.05 | 1,090,167 | +0.20(+0.31%) |
Aug 22, 2017 | 64.27 | 64.40 | 63.44 | 63.85 | 1,668,339 | -0.29(-0.45%) |
Aug 21, 2017 | 64.02 | 64.49 | 63.58 | 64.14 | 1,309,590 | +0.17(+0.27%) |
Aug 18, 2017 | 63.82 | 64.72 | 63.67 | 63.97 | 1,230,378 | +0.00(+0.00%) |
Aug 17, 2017 | 64.46 | 65.28 | 63.94 | 63.97 | 1,146,097 | -0.85(-1.31%) |
Aug 16, 2017 | 64.71 | 65.65 | 64.71 | 64.82 | 1,203,212 | +0.36(+0.56%) |
Aug 15, 2017 | 64.82 | 65.78 | 63.96 | 64.46 | 1,351,215 | -0.46(-0.71%) |
Aug 14, 2017 | 64.98 | 65.54 | 64.60 | 64.92 | 916,910 | +0.50(+0.78%) |
Aug 11, 2017 | 63.74 | 64.94 | 63.71 | 64.42 | 944,395 | +0.49(+0.77%) |
Aug 10, 2017 | 64.75 | 64.99 | 63.91 | 63.93 | 1,567,397 | -1.30(-1.99%) |
Aug 09, 2017 | 64.51 | 65.25 | 64.09 | 65.23 | 1,156,552 | +0.36(+0.55%) |
Aug 08, 2017 | 65.77 | 66.35 | 64.71 | 64.87 | 1,019,596 | -0.96(-1.46%) |
Aug 07, 2017 | 65.61 | 66.31 | 65.29 | 65.83 | 1,009,129 | +0.11(+0.17%) |
Aug 04, 2017 | 65.82 | 65.99 | 65.50 | 65.72 | 1,077,651 | +0.18(+0.27%) |
Aug 03, 2017 | 65.74 | 66.50 | 65.44 | 65.54 | 932,019 | -0.18(-0.27%) |
Aug 02, 2017 | 65.50 | 66.45 | 65.38 | 65.72 | 1,353,097 | -0.93(-1.40%) |
Aug 01, 2017 | 66.16 | 66.76 | 65.13 | 66.65 | 1,323,400 | +0.40(+0.60%) |
Jul 31, 2017 | 66.84 | 67.07 | 65.95 | 66.25 | 1,185,525 | -0.54(-0.81%) |
Jul 28, 2017 | 66.38 | 66.88 | 65.75 | 66.79 | 1,002,473 | +0.31(+0.47%) |
Jul 27, 2017 | 66.79 | 67.25 | 65.95 | 66.48 | 1,294,068 | -0.25(-0.37%) |
Jul 26, 2017 | 66.30 | 66.99 | 65.82 | 66.73 | 1,840,934 | +0.55(+0.83%) |
Jul 25, 2017 | 65.97 | 66.55 | 65.55 | 66.18 | 2,211,570 | +0.48(+0.73%) |
Jul 24, 2017 | 65.78 | 66.22 | 65.19 | 65.70 | 1,528,416 | -0.39(-0.59%) |
Jul 21, 2017 | 64.59 | 66.19 | 64.44 | 66.09 | 2,720,285 | +1.71(+2.66%) |
Jul 20, 2017 | 64.83 | 65.18 | 63.86 | 64.38 | 1,157,513 | -0.45(-0.69%) |
Jul 19, 2017 | 64.90 | 65.37 | 64.65 | 64.83 | 1,201,827 | +0.09(+0.14%) |
Jul 18, 2017 | 64.77 | 65.19 | 64.09 | 64.74 | 1,622,787 | -0.29(-0.45%) |
Jul 17, 2017 | 64.50 | 65.46 | 64.35 | 65.03 | 1,155,952 | +0.61(+0.95%) |
Jul 14, 2017 | 65.02 | 65.28 | 64.08 | 64.42 | 1,367,884 | -0.61(-0.94%) |
Jul 13, 2017 | 64.43 | 65.70 | 64.21 | 65.03 | 1,660,095 | +0.83(+1.29%) |
Jul 12, 2017 | 64.15 | 65.30 | 63.72 | 64.20 | 1,709,469 | +0.53(+0.83%) |
Jul 11, 2017 | 64.35 | 64.50 | 63.16 | 63.67 | 1,618,095 | -0.53(-0.83%) |
Jul 10, 2017 | 63.51 | 64.32 | 63.25 | 64.20 | 1,777,320 | +0.25(+0.39%) |
Jul 07, 2017 | 63.62 | 64.47 | 63.13 | 63.95 | 2,068,294 | +0.44(+0.69%) |
Jul 06, 2017 | 63.34 | 64.20 | 62.96 | 63.51 | 2,096,649 | +0.14(+0.22%) |
Jul 05, 2017 | 63.53 | 64.04 | 62.22 | 63.37 | 2,196,914 | -0.37(-0.58%) |
Jul 03, 2017 | 63.40 | 64.50 | 62.94 | 63.74 | 1,320,904 | +0.68(+1.08%) |
Jun 30, 2017 | 62.46 | 63.45 | 62.25 | 63.06 | 2,035,525 | +0.80(+1.28%) |
Jun 29, 2017 | 62.27 | 63.09 | 61.85 | 62.26 | 1,473,122 | +0.17(+0.27%) |
Jun 28, 2017 | 63.05 | 63.61 | 61.65 | 62.09 | 2,867,181 | -1.01(-1.60%) |
Jun 27, 2017 | 63.75 | 64.28 | 63.00 | 63.10 | 1,818,515 | -0.28(-0.44%) |
Jun 26, 2017 | 62.00 | 63.59 | 61.85 | 63.38 | 3,068,388 | +1.67(+2.71%) |
Jun 23, 2017 | 62.43 | 62.61 | 61.20 | 61.71 | 3,205,466 | -0.79(-1.26%) |
Jun 22, 2017 | 59.82 | 63.05 | 59.64 | 62.50 | 6,826,870 | +2.76(+4.62%) |
Jun 21, 2017 | 63.82 | 63.95 | 58.34 | 59.74 | 11,717,361 | +0.48(+0.81%) |
Jun 20, 2017 | 61.46 | 61.59 | 59.14 | 59.26 | 5,644,967 | -2.39(-3.88%) |
Jun 19, 2017 | 60.92 | 61.93 | 59.98 | 61.65 | 4,013,613 | +0.96(+1.58%) |
Jun 16, 2017 | 61.37 | 61.37 | 59.80 | 60.69 | 3,041,649 | -0.86(-1.40%) |
Jun 15, 2017 | 61.36 | 61.73 | 60.46 | 61.55 | 2,221,606 | -0.28(-0.45%) |
Jun 14, 2017 | 61.67 | 61.95 | 60.74 | 61.83 | 1,552,296 | +0.20(+0.32%) |
Jun 13, 2017 | 60.65 | 61.65 | 59.23 | 61.63 | 2,618,644 | +0.83(+1.37%) |
Jun 12, 2017 | 59.56 | 61.43 | 59.56 | 60.80 | 2,595,120 | +1.19(+2.00%) |
Jun 09, 2017 | 60.58 | 60.84 | 59.12 | 59.61 | 3,397,694 | -1.15(-1.89%) |
Jun 08, 2017 | 62.89 | 60.55 | 60.76 | 2,785,068 | -1.71(-2.74%) | |
Jun 07, 2017 | 61.98 | 63.00 | 61.17 | 62.47 | 2,444,498 | +0.83(+1.35%) |
Jun 06, 2017 | 62.05 | 62.34 | 61.16 | 61.64 | 2,573,916 | -0.95(-1.52%) |
Jun 05, 2017 | 63.48 | 63.49 | 61.83 | 62.59 | 2,609,616 | -1.01(-1.59%) |
Jun 02, 2017 | 63.89 | 64.33 | 62.84 | 63.60 | 1,773,718 | -0.33(-0.52%) |
Jun 01, 2017 | 63.16 | 64.00 | 62.18 | 63.93 | 2,706,592 | +1.10(+1.75%) |
May 31, 2017 | 63.68 | 63.74 | 61.78 | 62.83 | 2,504,954 | -0.71(-1.12%) |
May 30, 2017 | 64.65 | 64.87 | 63.40 | 63.54 | 1,662,251 | -1.18(-1.82%) |
May 26, 2017 | 64.47 | 64.92 | 64.05 | 64.72 | 1,292,956 | +0.03(+0.05%) |
May 25, 2017 | 65.17 | 65.31 | 63.87 | 64.69 | 1,736,325 | +0.18(+0.28%) |
May 24, 2017 | 64.28 | 64.83 | 63.97 | 64.51 | 1,944,381 | +0.02(+0.03%) |
May 23, 2017 | 64.78 | 65.12 | 64.40 | 64.49 | 1,986,691 | -0.54(-0.83%) |
May 22, 2017 | 65.06 | 65.80 | 64.90 | 65.03 | 1,802,163 | +0.28(+0.43%) |
May 19, 2017 | 64.01 | 64.96 | 62.95 | 64.75 | 2,533,112 | +1.04(+1.63%) |
May 18, 2017 | 61.23 | 64.66 | 61.03 | 63.71 | 7,334,537 | +3.69(+6.15%) |
May 17, 2017 | 61.66 | 61.43 | 59.56 | 60.02 | 3,084,716 | -1.64(-2.66%) |
May 16, 2017 | 61.33 | 61.74 | 60.66 | 61.66 | 3,306,212 | +0.52(+0.85%) |
May 15, 2017 | 59.68 | 61.42 | 59.60 | 61.14 | 3,146,955 | +1.75(+2.95%) |
May 12, 2017 | 58.95 | 59.46 | 58.59 | 59.39 | 1,909,681 | +0.11(+0.19%) |
May 11, 2017 | 59.62 | 59.74 | 58.26 | 59.28 | 1,741,203 | -0.65(-1.08%) |
May 10, 2017 | 60.19 | 60.47 | 59.55 | 59.93 | 1,469,517 | -0.35(-0.58%) |
May 09, 2017 | 60.18 | 60.61 | 59.47 | 60.28 | 2,184,799 | +0.00(+0.00%) |
May 08, 2017 | 59.81 | 60.73 | 59.55 | 60.28 | 2,641,479 | +0.57(+0.95%) |
May 05, 2017 | 59.13 | 59.78 | 58.10 | 59.71 | 2,180,181 | +1.00(+1.70%) |
May 04, 2017 | 58.60 | 59.26 | 58.45 | 58.71 | 1,714,026 | +0.19(+0.32%) |
May 03, 2017 | 57.80 | 58.57 | 57.55 | 58.52 | 2,088,804 | +0.64(+1.11%) |
May 02, 2017 | 58.18 | 58.59 | 56.53 | 57.88 | 3,104,791 | -0.27(-0.46%) |
May 01, 2017 | 58.70 | 58.80 | 57.97 | 58.15 | 2,152,439 | -0.35(-0.60%) |
Apr 28, 2017 | 60.05 | 60.05 | 58.30 | 58.50 | 3,722,194 | -1.58(-2.63%) |
Apr 27, 2017 | 59.93 | 60.72 | 59.59 | 60.08 | 2,006,251 | +0.12(+0.20%) |
Apr 26, 2017 | 58.91 | 60.48 | 58.71 | 59.96 | 4,056,398 | +1.22(+2.08%) |
Apr 25, 2017 | 59.98 | 60.61 | 58.61 | 58.74 | 3,043,090 | -0.95(-1.59%) |
Apr 24, 2017 | 59.69 | 59.89 | 58.84 | 59.69 | 2,571,244 | +1.38(+2.37%) |
Apr 21, 2017 | 58.71 | 59.13 | 57.70 | 58.31 | 2,821,382 | -0.49(-0.83%) |
Apr 20, 2017 | 57.51 | 58.90 | 57.51 | 58.80 | 3,301,794 | +1.63(+2.85%) |
Apr 19, 2017 | 56.00 | 57.85 | 56.00 | 57.17 | 3,641,927 | +1.56(+2.81%) |
Apr 18, 2017 | 55.75 | 55.94 | 55.05 | 55.61 | 2,083,282 | -0.52(-0.93%) |
Apr 17, 2017 | 55.58 | 56.19 | 55.11 | 56.13 | 1,687,487 | +0.76(+1.37%) |
Apr 13, 2017 | 56.15 | 56.50 | 55.37 | 55.37 | 1,926,168 | -0.87(-1.55%) |
Apr 12, 2017 | 57.17 | 57.24 | 56.10 | 56.24 | 1,620,257 | -1.00(-1.75%) |
Apr 11, 2017 | 57.10 | 57.61 | 56.35 | 57.24 | 2,400,703 | +0.13(+0.23%) |
Apr 10, 2017 | 56.51 | 57.89 | 56.49 | 57.11 | 3,355,816 | +0.61(+1.08%) |
Apr 07, 2017 | 57.80 | 58.17 | 55.71 | 56.50 | 7,366,324 | -1.50(-2.59%) |
Apr 06, 2017 | 55.08 | 58.20 | 54.29 | 58.00 | 11,001,239 | +1.34(+2.36%) |
Apr 05, 2017 | 57.00 | 58.05 | 56.50 | 56.66 | 7,992,964 | +0.84(+1.50%) |
Apr 04, 2017 | 56.37 | 57.00 | 55.60 | 55.82 | 5,023,417 | -0.85(-1.50%) |
Apr 03, 2017 | 58.20 | 58.50 | 56.01 | 56.67 | 5,489,857 | -2.55(-4.31%) |
Mar 31, 2017 | 59.80 | 59.96 | 58.13 | 59.22 | 3,993,208 | -0.84(-1.40%) |
Mar 30, 2017 | 59.92 | 60.73 | 59.92 | 60.06 | 1,355,031 | +0.01(+0.02%) |
Mar 29, 2017 | 59.94 | 60.37 | 59.47 | 60.05 | 1,489,706 | +0.29(+0.49%) |
Mar 28, 2017 | 58.88 | 59.92 | 58.64 | 59.76 | 2,984,319 | +0.89(+1.51%) |
Mar 27, 2017 | 58.91 | 59.17 | 57.83 | 58.87 | 2,728,579 | -0.73(-1.22%) |
Mar 24, 2017 | 60.21 | 60.66 | 59.18 | 59.60 | 1,410,307 | -0.44(-0.73%) |
Mar 23, 2017 | 59.94 | 60.59 | 58.99 | 60.04 | 1,862,775 | -0.03(-0.05%) |
Mar 22, 2017 | 59.43 | 61.01 | 58.92 | 60.07 | 2,668,898 | +0.60(+1.01%) |
Mar 21, 2017 | 61.34 | 61.50 | 58.81 | 59.47 | 3,509,359 | -1.70(-2.78%) |
Mar 20, 2017 | 61.59 | 62.01 | 60.93 | 61.17 | 2,541,552 | -0.52(-0.84%) |
Mar 17, 2017 | 63.99 | 63.99 | 61.23 | 61.69 | 4,293,336 | -1.85(-2.91%) |
Mar 16, 2017 | 63.57 | 63.96 | 62.65 | 63.54 | 1,756,135 | +0.03(+0.05%) |
Mar 15, 2017 | 62.98 | 63.80 | 62.03 | 63.51 | 2,689,321 | +0.53(+0.84%) |
Mar 14, 2017 | 63.18 | 63.39 | 62.18 | 62.98 | 2,547,892 | -0.41(-0.65%) |
Mar 13, 2017 | 64.16 | 64.37 | 63.27 | 63.39 | 1,667,718 | -0.81(-1.26%) |
Mar 10, 2017 | 64.15 | 64.82 | 63.85 | 64.20 | 1,139,221 | +0.43(+0.67%) |
Mar 09, 2017 | 64.28 | 64.98 | 63.61 | 63.77 | 1,266,559 | -0.84(-1.30%) |
Mar 08, 2017 | 64.05 | 65.14 | 63.88 | 64.61 | 1,348,175 | +0.80(+1.25%) |
Mar 07, 2017 | 63.72 | 64.83 | 63.60 | 63.81 | 1,882,047 | -0.09(-0.14%) |
Mar 06, 2017 | 64.30 | 64.54 | 63.77 | 63.90 | 1,760,199 | -0.97(-1.50%) |
Mar 03, 2017 | 65.24 | 65.55 | 64.47 | 64.87 | 1,946,013 | -0.16(-0.25%) |
Mar 02, 2017 | 64.91 | 66.15 | 64.80 | 65.03 | 1,833,065 | -0.15(-0.23%) |
Mar 01, 2017 | 65.51 | 66.44 | 62.64 | 65.18 | 6,525,326 | +0.64(+0.99%) |
Feb 28, 2017 | 65.72 | 65.94 | 64.17 | 64.54 | 3,043,041 | -1.53(-2.32%) |
Feb 27, 2017 | 65.94 | 66.21 | 65.60 | 66.07 | 1,397,743 | +0.24(+0.36%) |
Feb 24, 2017 | 65.86 | 66.24 | 64.89 | 65.83 | 1,961,204 | -0.24(-0.36%) |
Feb 23, 2017 | 67.47 | 67.78 | 65.96 | 66.07 | 1,368,582 | -1.48(-2.19%) |
Feb 22, 2017 | 67.86 | 68.24 | 67.31 | 67.55 | 1,453,399 | -0.70(-1.03%) |
Feb 21, 2017 | 67.58 | 68.57 | 67.19 | 68.25 | 1,658,161 | +1.23(+1.84%) |
Feb 17, 2017 | 67.02 | 67.02 | 67.02 | 0 | -1.26(-1.85%) | |
Feb 16, 2017 | 68.50 | 69.11 | 68.20 | 68.28 | 1,606,836 | -0.32(-0.47%) |
Feb 15, 2017 | 67.91 | 68.86 | 67.79 | 68.60 | 1,793,110 | +0.38(+0.56%) |
Feb 14, 2017 | 67.50 | 68.31 | 67.30 | 68.22 | 1,308,614 | +0.72(+1.07%) |
Feb 13, 2017 | 67.79 | 67.95 | 67.03 | 67.50 | 1,437,186 | -0.04(-0.06%) |
Feb 10, 2017 | 67.72 | 67.91 | 66.75 | 67.54 | 1,531,024 | +0.10(+0.15%) |
Feb 09, 2017 | 66.84 | 67.68 | 66.11 | 67.44 | 1,432,574 | +0.68(+1.02%) |
Feb 08, 2017 | 65.53 | 66.94 | 65.50 | 66.76 | 2,276,220 | +0.93(+1.41%) |
Feb 07, 2017 | 65.16 | 65.85 | 65.02 | 65.83 | 1,669,370 | +0.72(+1.11%) |
Feb 06, 2017 | 65.37 | 65.59 | 64.67 | 65.11 | 1,340,321 | -0.58(-0.88%) |
Feb 03, 2017 | 65.03 | 66.11 | 65.03 | 65.69 | 1,428,378 | +0.69(+1.06%) |
Feb 02, 2017 | 65.37 | 65.77 | 64.63 | 65.00 | 1,689,935 | -0.19(-0.29%) |
Feb 01, 2017 | 65.00 | 66.55 | 64.70 | 65.19 | 2,931,719 | -1.52(-2.28%) |
Jan 31, 2017 | 66.85 | 66.92 | 65.74 | 66.71 | 3,275,669 | -0.18(-0.27%) |
Jan 30, 2017 | 67.30 | 67.47 | 66.26 | 66.89 | 2,534,460 | -0.57(-0.84%) |
Jan 27, 2017 | 67.87 | 67.97 | 67.18 | 67.46 | 1,084,433 | -0.21(-0.31%) |
Jan 26, 2017 | 68.34 | 68.86 | 67.56 | 67.67 | 1,622,716 | -0.53(-0.78%) |
Jan 25, 2017 | 68.19 | 68.39 | 67.85 | 68.20 | 2,866,913 | -0.01(-0.01%) |
Jan 24, 2017 | 67.51 | 68.72 | 67.31 | 68.21 | 2,608,697 | +1.08(+1.61%) |
Jan 23, 2017 | 66.20 | 67.35 | 66.13 | 67.13 | 1,768,808 | +0.48(+0.72%) |
Jan 20, 2017 | 66.68 | 67.11 | 66.11 | 66.65 | 1,306,557 | +0.18(+0.27%) |
Jan 19, 2017 | 65.67 | 66.88 | 65.67 | 66.47 | 1,994,854 | +0.79(+1.20%) |
Jan 18, 2017 | 66.25 | 66.39 | 65.22 | 65.68 | 2,267,565 | -0.79(-1.19%) |
Jan 17, 2017 | 67.17 | 67.32 | 66.20 | 66.47 | 1,402,518 | -0.70(-1.04%) |
Jan 13, 2017 | 67.17 | 67.17 | 67.17 | 0 | +0.36(+0.54%) | |
Jan 12, 2017 | 66.95 | 67.10 | 65.48 | 66.81 | 1,278,194 | -0.08(-0.12%) |
Jan 11, 2017 | 67.09 | 68.06 | 66.25 | 66.89 | 2,431,931 | +1.21(+1.84%) |
Jan 10, 2017 | 65.01 | 66.73 | 65.00 | 65.68 | 2,462,390 | +0.49(+0.75%) |
Jan 09, 2017 | 65.46 | 65.87 | 64.85 | 65.19 | 1,557,353 | -0.21(-0.32%) |
Jan 06, 2017 | 66.19 | 66.51 | 65.37 | 65.40 | 1,277,429 | -0.98(-1.48%) |
Jan 05, 2017 | 66.17 | 67.17 | 65.34 | 66.38 | 2,052,177 | -0.38(-0.57%) |
Jan 04, 2017 | 65.18 | 67.60 | 65.15 | 66.76 | 3,485,940 | +1.94(+2.99%) |