Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.16 | 69.16 | 66.77 | 66.89 | 281,210 | -1.65(-2.40%) |
Nov 29, 2017 | 66.38 | 68.67 | 64.89 | 68.53 | 338,038 | +2.32(+3.51%) |
Nov 28, 2017 | 63.88 | 66.27 | 62.55 | 66.21 | 199,840 | +2.57(+4.04%) |
Nov 27, 2017 | 63.91 | 64.63 | 63.64 | 63.64 | 234,020 | -0.34(-0.53%) |
Nov 24, 2017 | 64.60 | 64.60 | 63.58 | 63.98 | 178,678 | -0.37(-0.58%) |
Nov 22, 2017 | 64.54 | 65.14 | 62.94 | 64.35 | 136,679 | -0.42(-0.65%) |
Nov 21, 2017 | 64.86 | 64.93 | 64.19 | 64.77 | 205,585 | +0.37(+0.58%) |
Nov 20, 2017 | 63.77 | 64.47 | 63.29 | 64.39 | 228,174 | +0.71(+1.12%) |
Nov 17, 2017 | 63.18 | 64.09 | 62.81 | 63.68 | 227,793 | +0.18(+0.28%) |
Nov 16, 2017 | 63.45 | 63.97 | 62.96 | 63.50 | 212,206 | +0.15(+0.24%) |
Nov 15, 2017 | 62.65 | 63.75 | 61.96 | 63.35 | 311,313 | +0.18(+0.28%) |
Nov 14, 2017 | 62.64 | 63.63 | 62.41 | 63.17 | 161,547 | -0.06(-0.10%) |
Nov 13, 2017 | 61.59 | 63.46 | 61.19 | 63.24 | 146,107 | +1.21(+1.95%) |
Nov 10, 2017 | 62.26 | 64.36 | 61.80 | 62.03 | 133,429 | -0.23(-0.37%) |
Nov 09, 2017 | 62.21 | 62.75 | 61.35 | 62.26 | 154,331 | -0.35(-0.55%) |
Nov 08, 2017 | 62.73 | 63.25 | 61.73 | 62.60 | 227,739 | -0.51(-0.80%) |
Nov 07, 2017 | 64.65 | 64.65 | 62.61 | 63.11 | 337,059 | -1.58(-2.43%) |
Nov 06, 2017 | 64.80 | 65.18 | 64.33 | 64.69 | 129,576 | -0.17(-0.26%) |
Nov 03, 2017 | 64.73 | 65.35 | 64.60 | 64.86 | 209,052 | +0.12(+0.19%) |
Nov 02, 2017 | 64.52 | 65.14 | 64.16 | 64.73 | 301,166 | +0.12(+0.19%) |
Nov 01, 2017 | 66.12 | 66.16 | 64.13 | 64.61 | 222,142 | -0.83(-1.26%) |
Oct 31, 2017 | 65.43 | 66.08 | 65.02 | 65.43 | 224,485 | +0.20(+0.31%) |
Oct 30, 2017 | 65.99 | 66.10 | 64.58 | 65.23 | 225,523 | -1.17(-1.77%) |
Oct 27, 2017 | 65.73 | 66.95 | 65.32 | 66.40 | 236,389 | +0.51(+0.77%) |
Oct 26, 2017 | 65.07 | 66.09 | 65.02 | 65.90 | 179,432 | +0.87(+1.34%) |
Oct 25, 2017 | 68.04 | 68.04 | 62.70 | 65.03 | 395,831 | -1.14(-1.72%) |
Oct 24, 2017 | 66.80 | 67.22 | 65.83 | 66.16 | 223,500 | +0.02(+0.03%) |
Oct 23, 2017 | 67.21 | 67.60 | 66.05 | 66.15 | 151,099 | -1.08(-1.60%) |
Oct 20, 2017 | 67.87 | 68.02 | 66.94 | 67.22 | 131,232 | +0.17(+0.25%) |
Oct 19, 2017 | 66.24 | 67.22 | 66.03 | 67.05 | 123,654 | +0.46(+0.69%) |
Oct 18, 2017 | 66.31 | 67.09 | 66.31 | 66.59 | 165,480 | +0.51(+0.77%) |
Oct 17, 2017 | 67.05 | 67.05 | 65.83 | 66.08 | 150,082 | -0.53(-0.80%) |
Oct 16, 2017 | 65.91 | 67.39 | 65.38 | 66.62 | 140,008 | +0.79(+1.20%) |
Oct 13, 2017 | 66.06 | 66.57 | 65.38 | 65.83 | 96,895 | -0.22(-0.34%) |
Oct 12, 2017 | 66.60 | 66.60 | 65.82 | 66.05 | 134,375 | -0.44(-0.66%) |
Oct 11, 2017 | 66.92 | 67.03 | 66.07 | 66.48 | 154,500 | -0.76(-1.12%) |
Oct 10, 2017 | 66.65 | 67.29 | 66.24 | 67.24 | 148,587 | +0.93(+1.41%) |
Oct 09, 2017 | 66.68 | 66.74 | 65.82 | 66.31 | 113,105 | -0.36(-0.55%) |
Oct 06, 2017 | 66.63 | 67.12 | 65.93 | 66.67 | 247,636 | +0.34(+0.51%) |
Oct 05, 2017 | 65.13 | 66.74 | 64.95 | 66.33 | 183,419 | +1.19(+1.83%) |
Oct 04, 2017 | 65.74 | 66.34 | 65.08 | 65.14 | 140,945 | -1.26(-1.90%) |
Oct 03, 2017 | 67.11 | 67.16 | 65.53 | 66.40 | 236,902 | -0.51(-0.76%) |
Oct 02, 2017 | 66.30 | 66.99 | 65.72 | 66.91 | 256,192 | +0.62(+0.94%) |
Sep 29, 2017 | 66.48 | 67.29 | 66.10 | 66.29 | 235,375 | +0.13(+0.20%) |
Sep 28, 2017 | 65.75 | 66.36 | 65.17 | 66.16 | 225,322 | +0.28(+0.43%) |
Sep 27, 2017 | 64.43 | 66.35 | 62.10 | 65.87 | 322,299 | +2.06(+3.22%) |
Sep 26, 2017 | 63.13 | 64.34 | 62.76 | 63.81 | 231,869 | +0.83(+1.31%) |
Sep 25, 2017 | 62.46 | 63.25 | 62.20 | 62.99 | 90,147 | +0.42(+0.67%) |
Sep 22, 2017 | 62.39 | 62.88 | 62.28 | 62.57 | 139,670 | +0.05(+0.09%) |
Sep 21, 2017 | 62.36 | 63.12 | 62.20 | 62.52 | 140,496 | +0.06(+0.10%) |
Sep 20, 2017 | 61.03 | 62.70 | 60.08 | 62.45 | 387,812 | +1.23(+2.01%) |
Sep 19, 2017 | 61.00 | 61.37 | 60.08 | 61.23 | 198,546 | +0.00(+0.00%) |
Sep 18, 2017 | 61.08 | 61.58 | 60.98 | 61.23 | 170,044 | +0.41(+0.67%) |
Sep 15, 2017 | 60.08 | 60.99 | 59.80 | 60.82 | 546,465 | +0.73(+1.21%) |
Sep 14, 2017 | 60.93 | 60.98 | 59.97 | 60.09 | 193,010 | -0.78(-1.29%) |
Sep 13, 2017 | 59.85 | 60.98 | 59.68 | 60.87 | 298,779 | +0.78(+1.30%) |
Sep 12, 2017 | 58.06 | 60.26 | 58.06 | 60.09 | 311,364 | +2.41(+4.18%) |
Sep 11, 2017 | 57.43 | 58.31 | 57.34 | 57.67 | 243,422 | +0.92(+1.61%) |
Sep 08, 2017 | 56.13 | 57.23 | 55.41 | 56.76 | 234,385 | +0.38(+0.68%) |
Sep 07, 2017 | 57.40 | 58.29 | 55.86 | 56.38 | 269,273 | -1.02(-1.78%) |
Sep 06, 2017 | 57.91 | 58.13 | 57.11 | 57.39 | 170,679 | -0.25(-0.43%) |
Sep 05, 2017 | 59.56 | 59.56 | 57.58 | 57.64 | 193,161 | -2.20(-3.67%) |
Sep 01, 2017 | 59.78 | 60.42 | 59.32 | 59.84 | 150,507 | +0.35(+0.58%) |
Aug 31, 2017 | 60.01 | 60.12 | 59.36 | 59.49 | 155,623 | -0.27(-0.46%) |
Aug 30, 2017 | 59.87 | 60.12 | 59.41 | 59.77 | 191,256 | +0.10(+0.16%) |
Aug 29, 2017 | 59.17 | 59.83 | 59.11 | 59.67 | 216,634 | -0.29(-0.49%) |
Aug 28, 2017 | 59.67 | 60.18 | 58.66 | 59.96 | 229,634 | +0.36(+0.61%) |
Aug 25, 2017 | 59.20 | 60.09 | 59.00 | 59.60 | 254,726 | +0.47(+0.79%) |
Aug 24, 2017 | 58.85 | 59.36 | 58.23 | 59.13 | 212,047 | +0.66(+1.12%) |
Aug 23, 2017 | 58.33 | 59.02 | 58.33 | 58.48 | 154,532 | -0.34(-0.57%) |
Aug 22, 2017 | 58.82 | 59.24 | 58.64 | 58.81 | 123,779 | +0.37(+0.64%) |
Aug 21, 2017 | 58.68 | 59.22 | 57.97 | 58.44 | 182,440 | -0.38(-0.65%) |
Aug 18, 2017 | 58.17 | 59.24 | 57.74 | 58.82 | 137,356 | +0.15(+0.26%) |
Aug 17, 2017 | 60.20 | 60.90 | 58.54 | 58.67 | 176,894 | -1.91(-3.16%) |
Aug 16, 2017 | 60.93 | 61.40 | 60.35 | 60.59 | 91,844 | -0.27(-0.45%) |
Aug 15, 2017 | 62.08 | 62.08 | 60.82 | 60.86 | 118,118 | -0.81(-1.31%) |
Aug 14, 2017 | 60.46 | 61.83 | 60.46 | 61.67 | 135,384 | +1.76(+2.93%) |
Aug 11, 2017 | 60.46 | 60.46 | 59.22 | 59.91 | 165,924 | -0.12(-0.19%) |
Aug 10, 2017 | 61.94 | 61.96 | 59.98 | 60.03 | 242,762 | -1.24(-2.03%) |
Aug 09, 2017 | 61.52 | 61.80 | 60.41 | 61.27 | 249,192 | -0.83(-1.34%) |
Aug 08, 2017 | 61.66 | 63.14 | 61.34 | 62.10 | 240,884 | +0.35(+0.56%) |
Aug 07, 2017 | 62.21 | 62.37 | 60.88 | 61.76 | 151,490 | -0.46(-0.74%) |
Aug 04, 2017 | 61.82 | 62.19 | 62.22 | 147,123 | +0.40(+0.65%) | |
Aug 03, 2017 | 62.03 | 62.33 | 61.66 | 61.82 | 171,805 | -0.42(-0.67%) |
Aug 02, 2017 | 62.38 | 62.47 | 61.68 | 62.23 | 162,700 | -0.03(-0.04%) |
Aug 01, 2017 | 62.13 | 62.34 | 61.60 | 62.26 | 204,213 | +0.51(+0.83%) |
Jul 31, 2017 | 62.25 | 63.11 | 61.55 | 61.75 | 240,698 | -0.33(-0.53%) |
Jul 28, 2017 | 62.04 | 63.10 | 61.61 | 62.07 | 239,732 | -0.04(-0.06%) |
Jul 27, 2017 | 61.85 | 62.27 | 61.15 | 62.11 | 367,481 | -0.10(-0.16%) |
Jul 26, 2017 | 64.10 | 65.34 | 62.06 | 62.21 | 570,687 | -4.68(-7.00%) |
Jul 25, 2017 | 66.59 | 67.16 | 64.72 | 66.89 | 348,472 | +1.60(+2.44%) |
Jul 24, 2017 | 64.45 | 65.46 | 64.45 | 65.29 | 137,234 | +0.82(+1.28%) |
Jul 21, 2017 | 65.84 | 66.08 | 64.35 | 64.47 | 219,713 | -1.05(-1.61%) |
Jul 20, 2017 | 65.80 | 65.09 | 65.52 | 149,947 | -0.25(-0.38%) | |
Jul 19, 2017 | 66.13 | 66.36 | 65.27 | 65.77 | 139,993 | -0.02(-0.03%) |
Jul 18, 2017 | 65.04 | 65.87 | 64.88 | 65.79 | 195,752 | +0.29(+0.45%) |
Jul 17, 2017 | 65.35 | 65.90 | 64.70 | 65.50 | 104,179 | +0.09(+0.14%) |
Jul 14, 2017 | 65.61 | 66.36 | 64.80 | 65.41 | 144,622 | -0.73(-1.10%) |
Jul 13, 2017 | 66.01 | 68.22 | 65.19 | 66.13 | 158,483 | +0.41(+0.62%) |
Jul 12, 2017 | 65.90 | 66.63 | 65.38 | 65.73 | 110,244 | -0.12(-0.19%) |
Jul 11, 2017 | 65.83 | 66.48 | 65.40 | 65.85 | 299,582 | -0.12(-0.19%) |
Jul 10, 2017 | 66.26 | 66.68 | 65.34 | 65.97 | 198,895 | -0.51(-0.77%) |
Jul 07, 2017 | 66.25 | 66.62 | 65.27 | 66.49 | 148,914 | +0.63(+0.96%) |
Jul 06, 2017 | 67.26 | 67.78 | 65.58 | 65.86 | 256,925 | -1.61(-2.39%) |
Jul 05, 2017 | 67.72 | 67.72 | 66.71 | 67.47 | 134,594 | -0.24(-0.35%) |
Jul 03, 2017 | 68.23 | 66.62 | 67.71 | 119,343 | +1.36(+2.04%) | |
Jun 30, 2017 | 66.76 | 66.76 | 66.76 | 66.36 | 311,861 | -0.16(-0.24%) |
Jun 29, 2017 | 66.24 | 66.77 | 65.25 | 66.52 | 243,871 | +1.17(+1.79%) |
Jun 28, 2017 | 64.77 | 65.82 | 64.43 | 65.35 | 148,297 | +1.06(+1.65%) |
Jun 27, 2017 | 64.44 | 65.41 | 64.03 | 64.28 | 188,484 | +0.12(+0.18%) |
Jun 26, 2017 | 65.06 | 65.47 | 63.85 | 64.17 | 276,849 | -0.38(-0.59%) |
Jun 23, 2017 | 63.90 | 64.55 | 475,930 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.79 | 64.72 | 63.69 | 64.25 | 237,797 | +0.15(+0.24%) |
Jun 21, 2017 | 64.57 | 64.85 | 63.94 | 64.10 | 284,659 | -0.38(-0.59%) |
Jun 20, 2017 | 64.71 | 67.69 | 63.87 | 64.48 | 200,127 | -0.45(-0.70%) |
Jun 19, 2017 | 66.08 | 66.36 | 64.66 | 64.93 | 190,083 | -0.54(-0.83%) |
Jun 16, 2017 | 66.18 | 66.26 | 64.89 | 65.47 | 1,245,137 | -0.94(-1.41%) |
Jun 15, 2017 | 66.44 | 67.30 | 65.81 | 66.41 | 215,909 | -0.68(-1.02%) |
Jun 14, 2017 | 67.17 | 67.48 | 66.01 | 67.09 | 323,415 | -0.46(-0.68%) |
Jun 13, 2017 | 68.00 | 68.47 | 67.29 | 67.55 | 276,993 | -0.27(-0.39%) |
Jun 12, 2017 | 67.94 | 68.69 | 66.89 | 67.82 | 369,285 | -0.07(-0.10%) |
Jun 09, 2017 | 66.66 | 68.43 | 66.48 | 67.89 | 396,362 | +1.64(+2.48%) |
Jun 08, 2017 | 63.30 | 67.18 | 63.11 | 66.25 | 459,747 | +3.08(+4.87%) |
Jun 07, 2017 | 62.38 | 63.31 | 62.11 | 63.17 | 240,646 | +1.15(+1.85%) |
Jun 06, 2017 | 61.65 | 62.71 | 60.99 | 62.03 | 202,033 | -0.15(-0.24%) |
Jun 05, 2017 | 62.52 | 63.06 | 62.12 | 62.18 | 177,473 | -0.37(-0.59%) |
Jun 02, 2017 | 62.33 | 63.69 | 60.74 | 62.55 | 219,026 | -0.54(-0.85%) |
Jun 01, 2017 | 62.21 | 63.16 | 61.32 | 63.09 | 172,697 | +1.24(+2.00%) |
May 31, 2017 | 62.11 | 62.26 | 60.86 | 61.85 | 217,398 | -0.23(-0.37%) |
May 30, 2017 | 62.61 | 63.15 | 61.61 | 62.08 | 156,009 | -0.88(-1.40%) |
May 26, 2017 | 62.90 | 63.48 | 62.15 | 62.96 | 141,418 | +0.02(+0.03%) |
May 25, 2017 | 63.20 | 63.60 | 62.71 | 62.94 | 231,395 | -0.11(-0.18%) |
May 24, 2017 | 63.34 | 63.54 | 62.48 | 63.06 | 201,088 | -0.27(-0.42%) |
May 23, 2017 | 62.79 | 63.81 | 61.95 | 63.32 | 128,739 | +0.65(+1.04%) |
May 22, 2017 | 62.09 | 62.84 | 61.41 | 62.67 | 179,680 | +0.75(+1.21%) |
May 19, 2017 | 61.88 | 62.67 | 61.31 | 61.92 | 160,049 | +0.00(+0.00%) |
May 18, 2017 | 60.99 | 62.33 | 60.99 | 61.92 | 177,058 | +0.61(+0.99%) |
May 17, 2017 | 63.31 | 63.59 | 60.59 | 61.31 | 243,040 | -2.84(-4.43%) |
May 16, 2017 | 63.62 | 64.19 | 62.52 | 64.15 | 148,323 | +0.57(+0.89%) |
May 15, 2017 | 63.17 | 63.98 | 62.29 | 63.59 | 134,428 | +0.65(+1.04%) |
May 12, 2017 | 62.71 | 63.15 | 58.74 | 62.94 | 120,617 | -0.21(-0.34%) |
May 11, 2017 | 64.37 | 64.52 | 62.50 | 63.15 | 170,253 | -1.55(-2.40%) |
May 10, 2017 | 64.17 | 64.78 | 63.91 | 64.70 | 149,015 | +0.24(+0.37%) |
May 09, 2017 | 65.54 | 65.95 | 63.80 | 64.46 | 207,239 | -1.00(-1.52%) |
May 08, 2017 | 65.09 | 65.58 | 64.96 | 65.46 | 180,067 | +0.32(+0.49%) |
May 05, 2017 | 65.18 | 65.21 | 63.49 | 65.14 | 177,211 | +0.31(+0.48%) |
May 04, 2017 | 65.06 | 65.82 | 64.42 | 64.83 | 128,919 | +0.36(+0.56%) |
May 03, 2017 | 63.78 | 64.60 | 63.58 | 64.47 | 138,704 | +0.31(+0.48%) |
May 02, 2017 | 64.92 | 65.43 | 63.78 | 64.16 | 222,399 | -0.71(-1.09%) |
May 01, 2017 | 64.50 | 65.43 | 63.50 | 64.87 | 195,962 | +0.85(+1.32%) |
Apr 28, 2017 | 66.42 | 66.67 | 63.95 | 64.02 | 232,587 | -2.32(-3.50%) |
Apr 27, 2017 | 68.13 | 68.38 | 65.93 | 66.34 | 195,136 | -1.64(-2.42%) |
Apr 26, 2017 | 68.96 | 69.48 | 67.91 | 67.99 | 303,130 | -0.08(-0.12%) |
Apr 25, 2017 | 68.99 | 67.68 | 68.07 | 306,865 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.17 | 68.18 | 67.35 | 67.90 | 218,268 | +1.46(+2.19%) |
Apr 21, 2017 | 66.63 | 67.17 | 62.66 | 66.44 | 137,381 | -0.26(-0.38%) |
Apr 20, 2017 | 66.08 | 66.88 | 65.10 | 66.70 | 270,316 | +1.32(+2.01%) |
Apr 19, 2017 | 65.36 | 66.42 | 65.11 | 65.38 | 135,192 | +0.40(+0.61%) |
Apr 18, 2017 | 65.05 | 67.02 | 64.26 | 64.98 | 150,466 | -0.61(-0.93%) |
Apr 17, 2017 | 64.11 | 65.63 | 63.57 | 65.59 | 201,172 | +1.91(+3.00%) |
Apr 13, 2017 | 64.56 | 64.79 | 63.63 | 63.69 | 246,738 | -1.20(-1.85%) |
Apr 12, 2017 | 65.73 | 65.73 | 64.29 | 64.89 | 235,739 | -0.87(-1.32%) |
Apr 11, 2017 | 64.50 | 65.78 | 64.16 | 65.75 | 185,449 | +0.86(+1.32%) |
Apr 10, 2017 | 65.58 | 66.13 | 64.57 | 64.90 | 138,556 | -0.51(-0.78%) |
Apr 07, 2017 | 64.85 | 65.82 | 64.84 | 65.41 | 191,939 | -0.15(-0.23%) |
Apr 06, 2017 | 64.79 | 65.81 | 64.17 | 65.56 | 131,845 | +0.83(+1.28%) |
Apr 05, 2017 | 66.71 | 67.11 | 64.66 | 64.73 | 195,047 | -1.34(-2.03%) |
Apr 04, 2017 | 65.43 | 66.30 | 65.28 | 66.07 | 178,612 | +0.39(+0.59%) |
Apr 03, 2017 | 66.56 | 66.84 | 64.76 | 65.68 | 222,653 | -0.83(-1.25%) |
Mar 31, 2017 | 66.72 | 67.39 | 66.33 | 66.51 | 308,933 | -0.51(-0.76%) |
Mar 30, 2017 | 65.22 | 67.42 | 65.22 | 67.02 | 304,647 | +1.78(+2.73%) |
Mar 29, 2017 | 65.42 | 65.74 | 63.74 | 65.24 | 161,900 | -0.27(-0.42%) |
Mar 28, 2017 | 64.15 | 65.95 | 63.64 | 65.51 | 208,784 | +0.93(+1.44%) |
Mar 27, 2017 | 63.58 | 64.84 | 62.43 | 64.59 | 181,081 | -0.27(-0.41%) |
Mar 24, 2017 | 65.18 | 65.49 | 64.42 | 64.85 | 255,415 | -0.08(-0.12%) |
Mar 23, 2017 | 63.76 | 65.52 | 63.42 | 64.93 | 261,297 | +1.16(+1.81%) |
Mar 22, 2017 | 63.19 | 64.92 | 62.91 | 63.77 | 340,637 | +0.06(+0.10%) |
Mar 21, 2017 | 67.87 | 67.87 | 63.61 | 63.71 | 331,382 | -3.66(-5.43%) |
Mar 20, 2017 | 67.93 | 67.94 | 67.29 | 67.37 | 170,155 | -0.68(-1.00%) |
Mar 17, 2017 | 68.19 | 68.95 | 67.74 | 68.05 | 1,953,130 | -0.51(-0.75%) |
Mar 16, 2017 | 68.75 | 70.69 | 68.34 | 68.56 | 476,692 | +0.76(+1.12%) |
Mar 15, 2017 | 68.31 | 68.48 | 67.52 | 67.80 | 313,833 | -0.19(-0.27%) |
Mar 14, 2017 | 67.46 | 68.16 | 66.90 | 67.99 | 247,326 | +0.01(+0.01%) |
Mar 13, 2017 | 67.63 | 68.45 | 67.49 | 67.98 | 335,824 | +0.33(+0.48%) |
Mar 10, 2017 | 67.97 | 67.97 | 66.68 | 67.65 | 253,340 | +0.30(+0.45%) |
Mar 09, 2017 | 67.38 | 68.26 | 67.26 | 67.35 | 161,068 | +0.11(+0.16%) |
Mar 08, 2017 | 68.45 | 69.13 | 67.18 | 67.25 | 306,717 | -0.53(-0.78%) |
Mar 07, 2017 | 68.33 | 68.89 | 67.66 | 67.77 | 355,394 | -0.48(-0.70%) |
Mar 06, 2017 | 68.66 | 69.01 | 67.31 | 68.25 | 384,497 | -0.92(-1.32%) |
Mar 03, 2017 | 69.43 | 70.22 | 69.00 | 69.16 | 333,163 | -0.24(-0.34%) |
Mar 02, 2017 | 71.70 | 71.70 | 69.34 | 69.40 | 198,048 | -2.21(-3.09%) |
Mar 01, 2017 | 71.12 | 71.78 | 69.96 | 71.61 | 596,614 | +2.23(+3.21%) |
Feb 28, 2017 | 70.21 | 70.21 | 69.12 | 69.38 | 347,565 | -1.02(-1.45%) |
Feb 27, 2017 | 69.93 | 70.87 | 69.76 | 70.40 | 222,509 | +0.42(+0.60%) |
Feb 24, 2017 | 69.89 | 70.69 | 69.63 | 69.98 | 223,087 | -0.75(-1.06%) |
Feb 23, 2017 | 70.71 | 70.90 | 69.98 | 70.73 | 302,314 | -0.02(-0.02%) |
Feb 22, 2017 | 70.80 | 71.02 | 70.11 | 70.75 | 225,986 | -0.33(-0.47%) |
Feb 21, 2017 | 70.67 | 71.27 | 70.32 | 71.08 | 261,157 | +0.57(+0.81%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 70.25 | 70.63 | 69.43 | 70.22 | 146,414 | -0.33(-0.47%) |
Feb 15, 2017 | 70.20 | 70.76 | 69.76 | 70.55 | 234,665 | +0.30(+0.43%) |
Feb 14, 2017 | 67.89 | 70.42 | 67.69 | 70.25 | 302,062 | +2.02(+2.97%) |
Feb 13, 2017 | 68.11 | 68.98 | 68.00 | 68.23 | 145,728 | +0.56(+0.83%) |
Feb 10, 2017 | 68.02 | 68.09 | 67.08 | 67.67 | 106,414 | +0.10(+0.14%) |
Feb 09, 2017 | 66.31 | 67.93 | 65.75 | 67.57 | 120,511 | +1.36(+2.05%) |
Feb 08, 2017 | 66.43 | 66.78 | 65.31 | 66.21 | 152,473 | -0.69(-1.03%) |
Feb 07, 2017 | 67.70 | 68.03 | 66.40 | 66.90 | 122,573 | -0.46(-0.68%) |
Feb 06, 2017 | 67.91 | 68.62 | 67.22 | 67.36 | 118,119 | -1.02(-1.49%) |
Feb 03, 2017 | 67.24 | 68.45 | 66.91 | 68.38 | 195,491 | +2.14(+3.23%) |
Feb 02, 2017 | 66.42 | 66.92 | 65.60 | 66.24 | 189,667 | -0.68(-1.01%) |
Feb 01, 2017 | 68.57 | 69.11 | 66.72 | 66.92 | 247,753 | -0.99(-1.45%) |
Jan 31, 2017 | 66.73 | 68.04 | 65.26 | 67.90 | 479,379 | +0.84(+1.26%) |
Jan 30, 2017 | 67.44 | 67.44 | 66.20 | 67.06 | 214,239 | -1.13(-1.65%) |
Jan 27, 2017 | 68.68 | 68.68 | 67.66 | 68.18 | 188,954 | -0.56(-0.82%) |
Jan 26, 2017 | 68.08 | 69.23 | 68.08 | 68.75 | 285,045 | +0.77(+1.14%) |
Jan 25, 2017 | 66.08 | 69.06 | 65.20 | 67.97 | 408,132 | +1.22(+1.83%) |
Jan 24, 2017 | 65.05 | 66.86 | 64.26 | 66.75 | 508,777 | +2.17(+3.37%) |
Jan 23, 2017 | 63.92 | 64.64 | 63.57 | 64.58 | 291,065 | +0.37(+0.58%) |
Jan 20, 2017 | 63.68 | 64.81 | 63.68 | 64.21 | 171,751 | +0.72(+1.14%) |
Jan 19, 2017 | 64.47 | 65.34 | 63.02 | 63.48 | 229,765 | -0.79(-1.23%) |
Jan 18, 2017 | 64.20 | 64.36 | 63.32 | 64.28 | 167,070 | +0.62(+0.98%) |
Jan 17, 2017 | 65.24 | 65.26 | 63.56 | 63.65 | 170,539 | -2.23(-3.38%) |
Jan 13, 2017 | 65.88 | 65.88 | 65.88 | 0 | +0.90(+1.38%) | |
Jan 12, 2017 | 66.00 | 66.28 | 64.31 | 64.98 | 190,497 | -1.44(-2.17%) |
Jan 11, 2017 | 66.62 | 66.62 | 64.57 | 66.42 | 380,891 | -0.16(-0.24%) |
Jan 10, 2017 | 65.26 | 66.81 | 65.13 | 66.58 | 351,519 | +0.69(+1.04%) |
Jan 09, 2017 | 67.04 | 68.29 | 64.55 | 65.90 | 289,028 | -1.62(-2.40%) |
Jan 06, 2017 | 67.59 | 68.33 | 67.06 | 67.52 | 402,002 | -0.27(-0.40%) |
Jan 05, 2017 | 68.26 | 68.65 | 67.18 | 67.79 | 337,512 | -0.88(-1.28%) |
Jan 04, 2017 | 67.75 | 68.80 | 67.31 | 68.67 | 267,492 | +1.24(+1.84%) |
Jan 03, 2017 | 68.81 | 69.50 | 66.57 | 67.43 | 233,902 | -0.46(-0.67%) |
Dec 30, 2016 | 67.89 | 67.89 | 67.89 | 0 | -0.47(-0.68%) | |
Dec 29, 2016 | 67.74 | 68.52 | 66.35 | 68.35 | 230,518 | +0.37(+0.54%) |
Dec 28, 2016 | 68.17 | 68.53 | 67.85 | 67.98 | 322,464 | -0.02(-0.03%) |
Dec 27, 2016 | 67.44 | 68.03 | 67.35 | 68.00 | 156,948 | +0.72(+1.07%) |
Dec 23, 2016 | 67.28 | 67.28 | 67.28 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 66.64 | 67.54 | 66.58 | 67.27 | 299,594 | +0.56(+0.84%) |
Dec 21, 2016 | 66.78 | 67.34 | 66.53 | 66.71 | 715,760 | -0.22(-0.33%) |
Dec 20, 2016 | 67.00 | 67.74 | 66.30 | 66.93 | 1,088,592 | +0.03(+0.04%) |
Dec 19, 2016 | 66.84 | 67.41 | 66.27 | 66.90 | 509,814 | +0.12(+0.18%) |
Dec 16, 2016 | 68.42 | 68.91 | 66.05 | 66.78 | 1,680,752 | -1.76(-2.57%) |
Dec 15, 2016 | 69.14 | 69.50 | 68.33 | 68.54 | 544,878 | -0.43(-0.63%) |
Dec 14, 2016 | 69.34 | 69.90 | 67.78 | 68.97 | 285,412 | -0.89(-1.27%) |
Dec 13, 2016 | 70.28 | 70.71 | 68.98 | 69.86 | 300,685 | +0.13(+0.19%) |
Dec 12, 2016 | 70.98 | 71.40 | 69.20 | 69.72 | 305,432 | -1.33(-1.87%) |
Dec 09, 2016 | 70.63 | 71.30 | 69.59 | 71.05 | 385,787 | +0.42(+0.60%) |
Dec 08, 2016 | 69.46 | 70.73 | 68.72 | 70.63 | 527,872 | +1.54(+2.23%) |
Dec 07, 2016 | 68.62 | 69.38 | 68.36 | 69.09 | 500,835 | +0.38(+0.56%) |
Dec 06, 2016 | 70.02 | 70.74 | 68.66 | 68.71 | 7,252,100 | -0.92(-1.32%) |
Dec 05, 2016 | 68.52 | 70.02 | 68.44 | 69.63 | 464,294 | +2.07(+3.06%) |
Dec 02, 2016 | 67.94 | 67.94 | 66.85 | 67.56 | 197,552 | -0.38(-0.56%) |