Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.72 | 73.20 | 72.60 | 73.10 | 2,248,741 | +0.27(+0.37%) |
Oct 30, 2017 | 73.22 | 73.72 | 72.58 | 72.83 | 2,254,646 | -0.39(-0.53%) |
Oct 27, 2017 | 72.65 | 73.57 | 72.39 | 73.22 | 3,111,075 | +0.89(+1.23%) |
Oct 26, 2017 | 69.90 | 72.44 | 69.39 | 72.33 | 4,266,248 | +3.38(+4.90%) |
Oct 25, 2017 | 69.33 | 69.33 | 68.84 | 68.95 | 2,079,376 | -0.39(-0.56%) |
Oct 24, 2017 | 69.34 | 69.52 | 69.25 | 69.34 | 1,484,371 | +0.20(+0.30%) |
Oct 23, 2017 | 68.73 | 69.34 | 68.62 | 69.14 | 1,929,474 | -0.01(-0.01%) |
Oct 20, 2017 | 69.08 | 69.28 | 68.99 | 69.15 | 1,525,936 | +0.32(+0.47%) |
Oct 19, 2017 | 68.37 | 68.94 | 68.36 | 68.83 | 1,445,742 | +0.38(+0.56%) |
Oct 18, 2017 | 68.50 | 68.63 | 68.37 | 68.45 | 1,624,545 | +0.09(+0.13%) |
Oct 17, 2017 | 68.14 | 68.50 | 68.09 | 68.36 | 2,016,077 | +0.13(+0.20%) |
Oct 16, 2017 | 68.50 | 68.68 | 68.16 | 68.22 | 1,741,183 | -0.29(-0.43%) |
Oct 13, 2017 | 68.65 | 68.94 | 68.44 | 68.52 | 2,345,814 | +0.09(+0.13%) |
Oct 12, 2017 | 68.50 | 68.69 | 68.37 | 68.43 | 2,914,035 | -0.14(-0.21%) |
Oct 11, 2017 | 68.49 | 68.77 | 68.32 | 68.57 | 2,627,435 | +0.30(+0.44%) |
Oct 10, 2017 | 68.55 | 68.66 | 68.17 | 68.27 | 2,102,528 | -0.04(-0.06%) |
Oct 09, 2017 | 68.00 | 68.39 | 67.96 | 68.31 | 1,263,900 | +0.45(+0.67%) |
Oct 06, 2017 | 67.97 | 68.10 | 67.58 | 67.86 | 2,844,701 | -0.35(-0.51%) |
Oct 05, 2017 | 67.84 | 68.41 | 67.73 | 68.21 | 2,811,009 | +0.30(+0.45%) |
Oct 04, 2017 | 69.28 | 69.38 | 67.48 | 67.90 | 6,438,415 | -2.62(-3.72%) |
Oct 03, 2017 | 70.06 | 70.53 | 69.78 | 70.53 | 2,160,720 | +0.45(+0.65%) |
Oct 02, 2017 | 69.83 | 70.07 | 69.66 | 70.07 | 1,995,882 | +0.44(+0.64%) |
Sep 29, 2017 | 69.71 | 69.84 | 69.44 | 69.63 | 2,155,400 | -0.12(-0.18%) |
Sep 28, 2017 | 69.48 | 69.81 | 69.20 | 69.75 | 2,671,807 | +0.08(+0.11%) |
Sep 27, 2017 | 69.56 | 69.67 | 2,042,649 | -0.27(-0.38%) | ||
Sep 26, 2017 | 69.94 | 70.09 | 69.74 | 69.94 | 1,423,315 | +0.02(+0.03%) |
Sep 25, 2017 | 69.78 | 69.92 | 69.61 | 69.92 | 1,645,204 | +0.36(+0.51%) |
Sep 22, 2017 | 69.60 | 69.88 | 69.56 | 69.57 | 1,127,995 | -0.07(-0.10%) |
Sep 21, 2017 | 69.82 | 69.89 | 69.19 | 69.64 | 1,953,561 | -0.10(-0.14%) |
Sep 20, 2017 | 69.72 | 70.02 | 69.63 | 69.74 | 1,827,414 | +0.12(+0.17%) |
Sep 19, 2017 | 69.58 | 69.68 | 69.32 | 69.62 | 1,279,123 | +0.07(+0.10%) |
Sep 18, 2017 | 69.48 | 69.70 | 69.37 | 69.55 | 1,386,804 | +0.16(+0.23%) |
Sep 15, 2017 | 69.22 | 69.42 | 68.81 | 69.39 | 2,625,706 | +0.14(+0.21%) |
Sep 14, 2017 | 69.16 | 69.38 | 69.05 | 69.25 | 1,832,541 | +0.03(+0.04%) |
Sep 13, 2017 | 69.66 | 69.74 | 69.12 | 69.22 | 1,907,959 | -0.45(-0.65%) |
Sep 12, 2017 | 69.02 | 69.73 | 68.94 | 69.67 | 1,652,571 | +0.53(+0.77%) |
Sep 11, 2017 | 69.03 | 69.22 | 68.76 | 69.14 | 2,631,279 | +0.53(+0.78%) |
Sep 08, 2017 | 67.60 | 68.72 | 67.41 | 68.61 | 2,518,655 | +0.93(+1.37%) |
Sep 07, 2017 | 67.56 | 67.71 | 67.36 | 67.68 | 2,063,829 | +0.33(+0.50%) |
Sep 06, 2017 | 67.26 | 67.49 | 67.20 | 67.35 | 2,099,386 | +0.17(+0.25%) |
Sep 05, 2017 | 68.28 | 67.08 | 67.18 | 3,156,273 | -1.11(-1.62%) | |
Sep 01, 2017 | 68.33 | 68.48 | 68.23 | 68.28 | 2,014,907 | +0.07(+0.10%) |
Aug 31, 2017 | 68.14 | 68.27 | 67.90 | 68.21 | 2,391,417 | +0.14(+0.21%) |
Aug 30, 2017 | 67.87 | 68.08 | 67.56 | 68.07 | 2,088,763 | +0.18(+0.26%) |
Aug 29, 2017 | 67.34 | 67.98 | 67.23 | 67.90 | 1,591,216 | +0.43(+0.64%) |
Aug 28, 2017 | 67.24 | 67.55 | 67.04 | 67.46 | 2,245,129 | +0.33(+0.49%) |
Aug 25, 2017 | 67.19 | 67.52 | 67.13 | 67.13 | 1,099,281 | +0.21(+0.32%) |
Aug 24, 2017 | 67.38 | 67.45 | 66.88 | 66.92 | 977,096 | -0.34(-0.50%) |
Aug 23, 2017 | 67.13 | 67.37 | 67.06 | 67.26 | 1,206,532 | -0.15(-0.22%) |
Aug 22, 2017 | 66.98 | 67.40 | 66.98 | 67.41 | 1,725,503 | +0.58(+0.87%) |
Aug 21, 2017 | 66.60 | 67.13 | 66.60 | 66.83 | 2,057,256 | +0.26(+0.39%) |
Aug 18, 2017 | 66.73 | 66.93 | 66.52 | 66.57 | 1,757,861 | -0.25(-0.37%) |
Aug 17, 2017 | 67.23 | 67.52 | 66.78 | 66.82 | 1,669,332 | -0.42(-0.62%) |
Aug 16, 2017 | 67.10 | 67.45 | 66.99 | 67.23 | 1,880,696 | +0.27(+0.40%) |
Aug 15, 2017 | 66.83 | 67.12 | 66.76 | 66.97 | 1,313,258 | +0.13(+0.20%) |
Aug 14, 2017 | 66.46 | 66.94 | 66.43 | 66.83 | 1,233,869 | +0.83(+1.26%) |
Aug 11, 2017 | 66.31 | 66.54 | 66.00 | 66.00 | 1,083,376 | -0.18(-0.27%) |
Aug 10, 2017 | 66.40 | 66.72 | 66.14 | 66.18 | 1,840,382 | -0.37(-0.56%) |
Aug 09, 2017 | 66.56 | 66.75 | 66.46 | 66.55 | 1,644,335 | -0.10(-0.15%) |
Aug 08, 2017 | 66.59 | 66.83 | 66.50 | 66.65 | 1,498,145 | -0.04(-0.07%) |
Aug 07, 2017 | 66.81 | 66.95 | 66.59 | 66.69 | 981,454 | -0.12(-0.17%) |
Aug 04, 2017 | 66.93 | 67.19 | 66.68 | 66.81 | 1,717,505 | -0.09(-0.13%) |
Aug 03, 2017 | 66.68 | 66.99 | 66.56 | 66.90 | 2,136,614 | +0.33(+0.49%) |
Aug 02, 2017 | 66.34 | 66.72 | 66.19 | 66.57 | 1,482,864 | +0.03(+0.04%) |
Aug 01, 2017 | 66.64 | 66.79 | 66.48 | 66.54 | 1,679,432 | +0.06(+0.09%) |
Jul 31, 2017 | 66.29 | 66.65 | 66.17 | 66.48 | 1,546,649 | +0.31(+0.47%) |
Jul 28, 2017 | 66.75 | 66.91 | 66.00 | 66.17 | 1,689,161 | -0.58(-0.86%) |
Jul 27, 2017 | 66.30 | 66.78 | 65.90 | 66.75 | 2,127,393 | +0.70(+1.06%) |
Jul 26, 2017 | 67.23 | 67.23 | 65.00 | 66.05 | 4,149,185 | -0.87(-1.30%) |
Jul 25, 2017 | 66.59 | 67.21 | 66.45 | 66.91 | 2,488,862 | +0.49(+0.73%) |
Jul 24, 2017 | 66.61 | 66.75 | 66.37 | 66.43 | 1,714,735 | -0.25(-0.37%) |
Jul 21, 2017 | 66.25 | 66.72 | 66.23 | 66.67 | 1,566,256 | +0.33(+0.49%) |
Jul 20, 2017 | 66.18 | 66.56 | 66.04 | 66.35 | 2,469,744 | +0.07(+0.11%) |
Jul 19, 2017 | 66.19 | 66.41 | 66.10 | 66.28 | 2,517,885 | +0.12(+0.17%) |
Jul 18, 2017 | 65.99 | 66.32 | 65.82 | 66.16 | 1,564,022 | +0.26(+0.39%) |
Jul 17, 2017 | 65.65 | 66.01 | 65.49 | 65.91 | 1,313,665 | +0.20(+0.31%) |
Jul 14, 2017 | 65.54 | 65.73 | 65.47 | 65.70 | 874,336 | +0.25(+0.38%) |
Jul 13, 2017 | 65.61 | 65.66 | 65.22 | 65.45 | 1,145,383 | -0.16(-0.24%) |
Jul 12, 2017 | 65.66 | 65.93 | 65.60 | 65.61 | 1,319,477 | +0.27(+0.42%) |
Jul 11, 2017 | 65.45 | 65.64 | 65.23 | 65.34 | 1,359,731 | -0.11(-0.16%) |
Jul 10, 2017 | 65.44 | 65.72 | 65.25 | 65.45 | 1,581,804 | -0.01(-0.01%) |
Jul 07, 2017 | 65.06 | 65.63 | 65.01 | 65.45 | 1,659,802 | +0.53(+0.82%) |
Jul 06, 2017 | 64.94 | 65.09 | 64.74 | 64.92 | 1,754,594 | -0.29(-0.45%) |
Jul 05, 2017 | 65.29 | 65.33 | 64.93 | 65.22 | 1,598,270 | +0.28(+0.44%) |
Jul 03, 2017 | 64.97 | 65.32 | 64.86 | 64.93 | 857,088 | +0.04(+0.07%) |
Jun 30, 2017 | 64.91 | 65.15 | 64.77 | 64.89 | 1,651,382 | +0.29(+0.45%) |
Jun 29, 2017 | 65.01 | 65.20 | 64.21 | 64.60 | 2,578,341 | -0.44(-0.68%) |
Jun 28, 2017 | 65.05 | 65.60 | 64.98 | 65.04 | 1,458,105 | +0.36(+0.56%) |
Jun 27, 2017 | 64.78 | 65.06 | 64.68 | 64.68 | 1,168,801 | -0.31(-0.48%) |
Jun 26, 2017 | 65.11 | 65.29 | 64.87 | 64.99 | 1,394,869 | +0.03(+0.04%) |
Jun 23, 2017 | 64.82 | 65.10 | 64.76 | 64.96 | 1,864,300 | +0.06(+0.10%) |
Jun 22, 2017 | 64.88 | 65.07 | 64.60 | 64.90 | 1,202,252 | -0.04(-0.05%) |
Jun 21, 2017 | 65.26 | 65.49 | 64.68 | 64.93 | 2,903,034 | -0.33(-0.50%) |
Jun 20, 2017 | 65.52 | 65.85 | 65.25 | 65.26 | 1,441,634 | -0.36(-0.55%) |
Jun 19, 2017 | 65.63 | 65.92 | 65.38 | 65.62 | 2,537,277 | +0.04(+0.05%) |
Jun 16, 2017 | 65.64 | 65.89 | 65.41 | 65.59 | 2,940,871 | +0.08(+0.12%) |
Jun 15, 2017 | 64.71 | 65.61 | 64.71 | 65.51 | 2,852,420 | +0.56(+0.86%) |
Jun 14, 2017 | 65.14 | 65.36 | 64.82 | 64.95 | 1,687,207 | +0.04(+0.07%) |
Jun 13, 2017 | 64.47 | 65.13 | 64.37 | 64.91 | 1,618,716 | +0.43(+0.67%) |
Jun 12, 2017 | 64.27 | 64.58 | 64.14 | 64.47 | 2,217,326 | +0.20(+0.32%) |
Jun 09, 2017 | 64.11 | 64.37 | 63.91 | 64.27 | 2,289,106 | +0.10(+0.15%) |
Jun 08, 2017 | 65.04 | 63.97 | 64.17 | 2,523,745 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.76 | 65.02 | 64.68 | 64.87 | 1,846,848 | +0.31(+0.47%) |
Jun 06, 2017 | 65.05 | 65.16 | 64.42 | 64.56 | 2,018,146 | -0.44(-0.68%) |
Jun 05, 2017 | 65.11 | 65.52 | 64.85 | 65.00 | 1,732,704 | -0.30(-0.46%) |
Jun 02, 2017 | 64.83 | 65.45 | 64.72 | 65.30 | 2,112,059 | +0.69(+1.08%) |
Jun 01, 2017 | 64.17 | 64.64 | 63.96 | 64.61 | 1,853,261 | +0.48(+0.75%) |
May 31, 2017 | 63.46 | 64.20 | 63.42 | 64.13 | 2,688,131 | +0.68(+1.07%) |
May 30, 2017 | 63.13 | 63.54 | 62.99 | 63.45 | 1,552,934 | +0.26(+0.42%) |
May 26, 2017 | 62.77 | 63.26 | 62.69 | 63.18 | 1,224,252 | +0.24(+0.38%) |
May 25, 2017 | 62.88 | 63.10 | 62.74 | 62.95 | 1,469,053 | +0.17(+0.27%) |
May 24, 2017 | 62.71 | 62.86 | 62.53 | 62.78 | 1,730,092 | +0.32(+0.51%) |
May 23, 2017 | 62.56 | 62.89 | 62.20 | 62.46 | 1,822,893 | +0.04(+0.07%) |
May 22, 2017 | 62.16 | 62.52 | 62.11 | 62.42 | 2,666,828 | +0.41(+0.67%) |
May 19, 2017 | 62.34 | 62.44 | 61.64 | 62.01 | 3,720,100 | -0.40(-0.65%) |
May 18, 2017 | 62.15 | 62.61 | 61.79 | 62.41 | 2,542,006 | +0.20(+0.33%) |
May 17, 2017 | 62.67 | 62.65 | 62.16 | 62.21 | 1,870,025 | -0.46(-0.73%) |
May 16, 2017 | 63.48 | 63.57 | 62.59 | 62.67 | 2,158,041 | -0.81(-1.27%) |
May 15, 2017 | 63.19 | 63.56 | 62.96 | 63.47 | 1,517,572 | +0.18(+0.29%) |
May 12, 2017 | 64.00 | 64.00 | 63.21 | 63.29 | 1,391,506 | -0.52(-0.81%) |
May 11, 2017 | 64.07 | 64.13 | 63.68 | 63.81 | 1,624,923 | -0.47(-0.74%) |
May 10, 2017 | 63.88 | 64.42 | 63.79 | 64.28 | 1,657,545 | +0.29(+0.45%) |
May 09, 2017 | 64.30 | 64.30 | 63.79 | 63.99 | 1,496,836 | -0.44(-0.68%) |
May 08, 2017 | 64.59 | 64.75 | 64.30 | 64.43 | 1,376,296 | -0.11(-0.18%) |
May 05, 2017 | 64.23 | 64.58 | 64.14 | 64.55 | 1,027,833 | +0.39(+0.60%) |
May 04, 2017 | 64.25 | 64.32 | 63.88 | 64.16 | 1,554,669 | +0.06(+0.10%) |
May 03, 2017 | 64.05 | 64.16 | 63.76 | 64.10 | 1,536,723 | +0.02(+0.03%) |
May 02, 2017 | 64.39 | 64.46 | 63.82 | 64.08 | 1,428,451 | -0.13(-0.21%) |
May 01, 2017 | 64.27 | 64.30 | 63.56 | 64.21 | 1,956,764 | +0.20(+0.32%) |
Apr 28, 2017 | 64.01 | 64.29 | 63.82 | 64.01 | 1,706,670 | -0.05(-0.08%) |
Apr 27, 2017 | 64.06 | 64.75 | 63.86 | 64.06 | 1,891,298 | +0.47(+0.75%) |
Apr 26, 2017 | 65.15 | 65.32 | 63.47 | 63.59 | 3,313,440 | -1.70(-2.60%) |
Apr 25, 2017 | 65.26 | 65.59 | 65.19 | 65.29 | 1,836,936 | +0.11(+0.18%) |
Apr 24, 2017 | 64.93 | 65.26 | 64.84 | 65.17 | 1,600,676 | +0.63(+0.98%) |
Apr 21, 2017 | 64.12 | 64.71 | 64.07 | 64.54 | 1,541,927 | +0.48(+0.74%) |
Apr 20, 2017 | 64.09 | 64.18 | 63.94 | 64.06 | 1,294,271 | +0.11(+0.18%) |
Apr 19, 2017 | 63.86 | 64.07 | 63.76 | 63.95 | 1,626,369 | +0.23(+0.36%) |
Apr 18, 2017 | 63.81 | 63.53 | 63.72 | 1,503,254 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.52 | 63.95 | 63.52 | 63.76 | 1,411,133 | +0.42(+0.67%) |
Apr 13, 2017 | 63.43 | 63.66 | 63.25 | 63.34 | 2,191,507 | -0.25(-0.39%) |
Apr 12, 2017 | 63.95 | 64.05 | 63.46 | 63.59 | 1,764,057 | -0.50(-0.78%) |
Apr 11, 2017 | 64.10 | 64.18 | 63.77 | 64.09 | 1,378,170 | -0.02(-0.03%) |
Apr 10, 2017 | 64.30 | 64.42 | 63.99 | 64.11 | 1,395,015 | -0.28(-0.44%) |
Apr 07, 2017 | 64.37 | 64.66 | 64.25 | 64.39 | 1,336,005 | +0.11(+0.16%) |
Apr 06, 2017 | 64.34 | 64.43 | 63.98 | 64.28 | 1,429,309 | -0.16(-0.25%) |
Apr 05, 2017 | 64.01 | 64.85 | 64.01 | 64.44 | 1,772,782 | +0.65(+1.02%) |
Apr 04, 2017 | 63.91 | 64.13 | 63.70 | 63.79 | 2,633,647 | -0.05(-0.08%) |
Apr 03, 2017 | 64.27 | 64.28 | 63.76 | 63.84 | 1,738,124 | -0.29(-0.45%) |
Mar 31, 2017 | 63.96 | 64.33 | 63.92 | 64.13 | 1,513,313 | -0.01(-0.01%) |
Mar 30, 2017 | 63.49 | 64.15 | 63.46 | 64.14 | 1,537,280 | +0.69(+1.08%) |
Mar 29, 2017 | 63.19 | 63.70 | 63.17 | 63.46 | 2,010,776 | -0.17(-0.26%) |
Mar 28, 2017 | 62.99 | 63.73 | 62.91 | 63.62 | 1,841,679 | +0.40(+0.64%) |
Mar 27, 2017 | 63.48 | 63.48 | 62.94 | 63.22 | 1,847,063 | -0.39(-0.61%) |
Mar 24, 2017 | 63.85 | 64.09 | 63.46 | 63.61 | 1,794,123 | -0.21(-0.33%) |
Mar 23, 2017 | 63.82 | 64.11 | 63.73 | 63.82 | 1,380,111 | -0.08(-0.12%) |
Mar 22, 2017 | 64.01 | 64.16 | 63.80 | 63.90 | 1,590,904 | +0.11(+0.18%) |
Mar 21, 2017 | 64.51 | 64.53 | 63.69 | 63.78 | 2,495,041 | -0.52(-0.81%) |
Mar 20, 2017 | 64.71 | 64.74 | 64.26 | 64.30 | 1,642,693 | -0.38(-0.58%) |
Mar 17, 2017 | 64.52 | 64.90 | 64.35 | 64.68 | 3,642,179 | +0.38(+0.59%) |
Mar 16, 2017 | 64.78 | 65.00 | 64.15 | 64.30 | 1,662,735 | -0.59(-0.91%) |
Mar 15, 2017 | 64.23 | 64.97 | 64.08 | 64.89 | 1,791,409 | +0.70(+1.10%) |
Mar 14, 2017 | 64.28 | 64.40 | 63.96 | 64.19 | 1,216,709 | -0.11(-0.16%) |
Mar 13, 2017 | 64.09 | 64.34 | 63.91 | 64.29 | 1,545,865 | +0.09(+0.14%) |
Mar 10, 2017 | 63.80 | 64.29 | 63.77 | 64.20 | 1,863,451 | +0.62(+0.97%) |
Mar 09, 2017 | 63.51 | 63.68 | 63.27 | 63.59 | 1,783,093 | +0.10(+0.15%) |
Mar 08, 2017 | 63.51 | 63.84 | 63.33 | 63.49 | 1,725,310 | -0.07(-0.12%) |
Mar 07, 2017 | 63.70 | 64.06 | 63.55 | 63.57 | 2,015,141 | -0.27(-0.42%) |
Mar 06, 2017 | 63.46 | 63.89 | 63.33 | 63.84 | 2,281,188 | +0.16(+0.25%) |
Mar 03, 2017 | 64.07 | 64.09 | 63.55 | 63.68 | 2,440,394 | -0.39(-0.61%) |
Mar 02, 2017 | 63.96 | 64.31 | 63.88 | 64.07 | 1,267,433 | -0.08(-0.12%) |
Mar 01, 2017 | 64.14 | 64.40 | 63.70 | 64.15 | 1,997,817 | +0.04(+0.07%) |
Feb 28, 2017 | 64.01 | 64.29 | 63.94 | 64.11 | 2,419,171 | +0.07(+0.11%) |
Feb 27, 2017 | 63.89 | 64.22 | 63.83 | 64.04 | 1,308,657 | +0.08(+0.12%) |
Feb 24, 2017 | 63.81 | 63.96 | 63.62 | 63.96 | 1,315,959 | +0.21(+0.33%) |
Feb 23, 2017 | 63.95 | 64.09 | 63.47 | 63.75 | 1,703,782 | -0.09(-0.14%) |
Feb 22, 2017 | 63.70 | 64.01 | 63.45 | 63.84 | 1,508,776 | +0.17(+0.26%) |
Feb 21, 2017 | 63.26 | 64.00 | 63.14 | 63.67 | 1,963,743 | +0.32(+0.51%) |
Feb 17, 2017 | 63.35 | 63.35 | 63.35 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.89 | 62.28 | 60.81 | 62.24 | 2,576,208 | -0.15(-0.24%) |
Feb 15, 2017 | 61.77 | 62.47 | 61.64 | 62.39 | 1,714,390 | +0.43(+0.69%) |
Feb 14, 2017 | 61.90 | 62.12 | 61.84 | 61.96 | 1,406,905 | +0.02(+0.03%) |
Feb 13, 2017 | 61.72 | 62.07 | 61.65 | 61.94 | 1,771,369 | +0.26(+0.43%) |
Feb 10, 2017 | 61.35 | 61.93 | 61.24 | 61.68 | 1,849,647 | +0.25(+0.41%) |
Feb 09, 2017 | 61.21 | 61.47 | 60.98 | 61.42 | 1,729,377 | +0.21(+0.34%) |
Feb 08, 2017 | 61.07 | 61.32 | 60.99 | 61.21 | 1,834,751 | +0.10(+0.16%) |
Feb 07, 2017 | 60.75 | 61.28 | 60.73 | 61.12 | 1,778,186 | +0.42(+0.69%) |
Feb 06, 2017 | 61.04 | 61.14 | 60.60 | 60.70 | 1,150,740 | -0.20(-0.33%) |
Feb 03, 2017 | 61.01 | 61.20 | 60.84 | 60.90 | 1,546,213 | +0.01(+0.01%) |
Feb 02, 2017 | 60.46 | 60.94 | 60.38 | 60.89 | 1,844,987 | +0.40(+0.66%) |
Feb 01, 2017 | 60.61 | 60.86 | 60.33 | 60.49 | 1,965,952 | -0.28(-0.46%) |
Jan 31, 2017 | 60.95 | 61.19 | 60.63 | 60.77 | 1,571,544 | -0.09(-0.14%) |
Jan 30, 2017 | 60.93 | 60.93 | 60.66 | 60.86 | 1,310,878 | -0.03(-0.06%) |
Jan 27, 2017 | 61.07 | 61.07 | 60.80 | 60.89 | 1,297,810 | -0.08(-0.13%) |
Jan 26, 2017 | 60.93 | 61.07 | 60.86 | 60.97 | 1,300,448 | +0.05(+0.09%) |
Jan 25, 2017 | 60.82 | 61.19 | 60.82 | 60.92 | 2,209,353 | +0.10(+0.16%) |
Jan 24, 2017 | 60.64 | 60.87 | 60.33 | 60.82 | 1,247,591 | +0.19(+0.32%) |
Jan 23, 2017 | 60.93 | 61.09 | 60.53 | 60.63 | 1,149,453 | -0.28(-0.46%) |
Jan 20, 2017 | 60.96 | 61.06 | 60.73 | 60.91 | 1,522,548 | +0.08(+0.13%) |
Jan 19, 2017 | 60.66 | 60.93 | 60.55 | 60.83 | 1,329,040 | -0.02(-0.03%) |
Jan 18, 2017 | 60.71 | 60.92 | 60.71 | 60.85 | 1,627,520 | +0.10(+0.16%) |
Jan 17, 2017 | 60.80 | 60.96 | 60.66 | 60.75 | 2,052,919 | -0.27(-0.44%) |
Jan 13, 2017 | 61.02 | 61.02 | 61.02 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 61.17 | 61.30 | 60.67 | 61.11 | 1,529,973 | -0.21(-0.34%) |
Jan 11, 2017 | 60.73 | 61.44 | 60.64 | 61.32 | 1,980,747 | +0.56(+0.92%) |
Jan 10, 2017 | 60.84 | 61.19 | 60.49 | 60.76 | 2,390,203 | -0.25(-0.42%) |
Jan 09, 2017 | 61.51 | 61.63 | 60.91 | 61.01 | 2,587,601 | -0.36(-0.58%) |
Jan 06, 2017 | 61.56 | 61.91 | 61.36 | 61.37 | 1,796,359 | -0.35(-0.57%) |
Jan 05, 2017 | 61.53 | 62.17 | 61.46 | 61.72 | 2,818,234 | +0.24(+0.38%) |
Jan 04, 2017 | 61.86 | 62.24 | 61.49 | 61.49 | 1,837,121 | -0.17(-0.28%) |
Jan 03, 2017 | 62.08 | 62.08 | 61.37 | 61.66 | 1,994,553 | -0.34(-0.55%) |
Dec 30, 2016 | 62.00 | 62.00 | 62.00 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 62.08 | 62.29 | 62.02 | 62.09 | 996,533 | +0.04(+0.07%) |
Dec 28, 2016 | 62.08 | 62.43 | 61.99 | 62.05 | 1,256,727 | +0.00(+0.00%) |
Dec 27, 2016 | 62.05 | 62.18 | 61.95 | 62.05 | 810,248 | +0.03(+0.06%) |
Dec 23, 2016 | 62.01 | 62.01 | 62.01 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.81 | 62.02 | 61.74 | 61.90 | 1,839,923 | +0.09(+0.14%) |
Dec 21, 2016 | 62.17 | 62.39 | 61.80 | 61.81 | 1,647,679 | -0.39(-0.63%) |
Dec 20, 2016 | 62.30 | 62.76 | 62.17 | 62.20 | 1,670,684 | +0.04(+0.07%) |
Dec 19, 2016 | 61.85 | 62.40 | 61.78 | 62.16 | 2,572,940 | +0.88(+1.44%) |
Dec 16, 2016 | 61.49 | 61.91 | 61.21 | 61.28 | 4,197,154 | -0.02(-0.03%) |
Dec 15, 2016 | 61.11 | 61.56 | 61.11 | 61.29 | 3,659,467 | +0.05(+0.09%) |
Dec 14, 2016 | 62.11 | 62.17 | 61.20 | 61.24 | 2,726,811 | -0.69(-1.12%) |
Dec 13, 2016 | 61.87 | 62.23 | 61.55 | 61.93 | 2,011,669 | +0.11(+0.18%) |
Dec 12, 2016 | 61.15 | 61.87 | 61.09 | 61.82 | 1,603,537 | +0.59(+0.97%) |
Dec 09, 2016 | 61.27 | 61.41 | 61.00 | 61.22 | 1,862,047 | -0.04(-0.06%) |
Dec 08, 2016 | 61.13 | 61.45 | 61.02 | 61.26 | 1,584,347 | +0.10(+0.17%) |
Dec 07, 2016 | 60.73 | 61.16 | 60.31 | 61.15 | 2,904,044 | +0.38(+0.62%) |
Dec 06, 2016 | 60.24 | 60.80 | 60.19 | 60.78 | 2,581,762 | +0.45(+0.74%) |
Dec 05, 2016 | 61.12 | 61.40 | 60.23 | 60.33 | 2,997,917 | -0.76(-1.25%) |
Dec 02, 2016 | 60.84 | 61.56 | 60.69 | 61.09 | 2,098,690 | +0.51(+0.84%) |
Dec 01, 2016 | 60.87 | 61.04 | 60.27 | 60.59 | 2,736,710 | -0.20(-0.33%) |
Nov 30, 2016 | 61.52 | 61.52 | 60.79 | 60.79 | 3,312,842 | -0.40(-0.66%) |
Nov 29, 2016 | 60.87 | 61.43 | 60.76 | 61.19 | 2,751,072 | +0.14(+0.23%) |
Nov 28, 2016 | 60.85 | 61.16 | 60.64 | 61.05 | 1,739,770 | +0.17(+0.29%) |
Nov 25, 2016 | 60.49 | 60.96 | 60.44 | 60.88 | 863,306 | +0.43(+0.70%) |
Nov 23, 2016 | 60.45 | 60.45 | 60.45 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.56 | 60.76 | 60.41 | 60.48 | 1,830,382 | +0.03(+0.06%) |
Nov 21, 2016 | 59.97 | 60.48 | 59.81 | 60.44 | 1,881,139 | +0.55(+0.91%) |
Nov 18, 2016 | 59.77 | 59.95 | 59.56 | 59.89 | 2,391,491 | +0.11(+0.19%) |
Nov 17, 2016 | 59.62 | 59.90 | 59.48 | 59.78 | 2,144,279 | +0.05(+0.09%) |
Nov 16, 2016 | 59.68 | 60.37 | 59.37 | 59.73 | 2,950,116 | +0.05(+0.09%) |
Nov 15, 2016 | 58.97 | 59.70 | 58.89 | 59.68 | 3,437,546 | +0.81(+1.37%) |
Nov 14, 2016 | 58.81 | 59.11 | 58.36 | 58.87 | 2,251,168 | +0.10(+0.16%) |
Nov 11, 2016 | 57.72 | 59.00 | 57.72 | 58.77 | 2,790,021 | +0.93(+1.61%) |
Nov 10, 2016 | 57.37 | 57.95 | 57.00 | 57.84 | 3,161,829 | +0.50(+0.88%) |
Nov 09, 2016 | 56.22 | 57.46 | 55.91 | 57.34 | 2,913,767 | +0.57(+1.01%) |
Nov 08, 2016 | 56.22 | 57.01 | 56.09 | 56.76 | 1,960,458 | +0.52(+0.93%) |
Nov 07, 2016 | 55.86 | 56.29 | 55.67 | 56.24 | 2,191,525 | +1.16(+2.10%) |
Nov 04, 2016 | 55.12 | 55.39 | 55.07 | 55.09 | 1,307,558 | -0.03(-0.06%) |
Nov 03, 2016 | 55.32 | 55.32 | 54.93 | 55.12 | 1,230,693 | -0.20(-0.36%) |
Nov 02, 2016 | 55.69 | 55.88 | 55.20 | 55.32 | 2,132,776 | -0.27(-0.48%) |