Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.48 | 78.48 | 78.48 | 0 | +0.34(+0.43%) | |
Dec 28, 2017 | 77.75 | 78.14 | 76.97 | 78.14 | 392,006 | +0.30(+0.39%) |
Dec 27, 2017 | 77.63 | 78.05 | 77.11 | 77.84 | 359,023 | +0.28(+0.36%) |
Dec 26, 2017 | 77.18 | 77.75 | 77.05 | 77.56 | 174,992 | +0.29(+0.37%) |
Dec 22, 2017 | 76.69 | 77.46 | 76.42 | 77.28 | 298,346 | +0.77(+1.01%) |
Dec 21, 2017 | 77.12 | 77.15 | 76.11 | 76.50 | 392,727 | -0.45(-0.58%) |
Dec 20, 2017 | 77.04 | 77.82 | 76.88 | 76.95 | 433,533 | -0.45(-0.58%) |
Dec 19, 2017 | 79.67 | 79.67 | 77.36 | 77.39 | 553,064 | -2.18(-2.74%) |
Dec 18, 2017 | 79.59 | 80.18 | 79.29 | 79.58 | 455,327 | -0.01(-0.01%) |
Dec 15, 2017 | 79.64 | 79.87 | 79.29 | 79.58 | 473,590 | +0.10(+0.13%) |
Dec 14, 2017 | 79.96 | 79.96 | 79.41 | 79.48 | 441,488 | -0.34(-0.43%) |
Dec 13, 2017 | 80.27 | 80.68 | 79.69 | 79.83 | 322,717 | -0.33(-0.41%) |
Dec 12, 2017 | 80.14 | 80.34 | 79.42 | 80.16 | 332,037 | -0.02(-0.02%) |
Dec 11, 2017 | 80.47 | 80.47 | 79.80 | 80.17 | 213,933 | -0.11(-0.14%) |
Dec 08, 2017 | 80.19 | 80.28 | 79.64 | 80.28 | 377,179 | +0.38(+0.47%) |
Dec 07, 2017 | 79.54 | 80.46 | 79.29 | 79.90 | 451,626 | +0.51(+0.65%) |
Dec 06, 2017 | 79.19 | 79.58 | 78.64 | 79.39 | 282,900 | +0.39(+0.50%) |
Dec 05, 2017 | 79.79 | 79.84 | 78.95 | 79.00 | 314,610 | -0.80(-1.00%) |
Dec 04, 2017 | 78.95 | 79.63 | 78.95 | 79.79 | 412,575 | +1.08(+1.38%) |
Dec 01, 2017 | 78.12 | 78.80 | 77.73 | 78.71 | 345,305 | +0.56(+0.72%) |
Nov 30, 2017 | 78.19 | 78.58 | 77.69 | 78.15 | 321,335 | +0.29(+0.38%) |
Nov 29, 2017 | 77.58 | 78.04 | 77.22 | 77.85 | 331,169 | +0.03(+0.03%) |
Nov 28, 2017 | 78.53 | 78.53 | 77.54 | 77.83 | 374,786 | -0.55(-0.70%) |
Nov 27, 2017 | 78.81 | 78.92 | 78.35 | 78.38 | 284,474 | -0.47(-0.60%) |
Nov 24, 2017 | 78.47 | 78.87 | 78.13 | 78.85 | 141,744 | +0.60(+0.77%) |
Nov 22, 2017 | 78.44 | 78.64 | 77.88 | 78.24 | 290,651 | -0.24(-0.30%) |
Nov 21, 2017 | 78.19 | 78.59 | 78.11 | 78.48 | 512,141 | +0.33(+0.42%) |
Nov 20, 2017 | 77.85 | 78.49 | 77.85 | 78.15 | 229,734 | +0.39(+0.50%) |
Nov 17, 2017 | 78.16 | 78.36 | 77.64 | 77.76 | 294,902 | -0.55(-0.71%) |
Nov 16, 2017 | 77.77 | 78.48 | 77.64 | 78.32 | 302,240 | +0.45(+0.58%) |
Nov 15, 2017 | 78.59 | 78.61 | 77.68 | 77.86 | 422,148 | -0.72(-0.92%) |
Nov 14, 2017 | 78.14 | 78.81 | 78.14 | 78.59 | 457,559 | +0.24(+0.31%) |
Nov 13, 2017 | 77.68 | 78.51 | 77.68 | 78.34 | 297,083 | +0.63(+0.81%) |
Nov 10, 2017 | 77.73 | 78.23 | 77.61 | 77.71 | 258,469 | -0.08(-0.11%) |
Nov 09, 2017 | 78.16 | 78.31 | 77.64 | 77.80 | 274,757 | -0.44(-0.56%) |
Nov 08, 2017 | 78.04 | 78.31 | 77.81 | 78.23 | 324,297 | +0.18(+0.23%) |
Nov 07, 2017 | 78.20 | 78.80 | 78.04 | 78.06 | 537,373 | -0.08(-0.11%) |
Nov 06, 2017 | 77.71 | 78.43 | 77.57 | 78.14 | 385,367 | +0.72(+0.93%) |
Nov 03, 2017 | 76.54 | 77.63 | 76.45 | 77.42 | 288,783 | +0.81(+1.05%) |
Nov 02, 2017 | 76.54 | 77.44 | 76.54 | 76.61 | 368,548 | +0.10(+0.13%) |
Nov 01, 2017 | 75.73 | 76.83 | 75.66 | 76.51 | 380,039 | +0.71(+0.94%) |
Oct 31, 2017 | 75.64 | 75.87 | 75.19 | 75.80 | 253,326 | +0.22(+0.29%) |
Oct 30, 2017 | 75.65 | 76.03 | 75.45 | 75.58 | 333,697 | -0.06(-0.08%) |
Oct 27, 2017 | 75.23 | 76.38 | 75.23 | 75.64 | 309,976 | +0.37(+0.49%) |
Oct 26, 2017 | 75.48 | 75.48 | 74.80 | 75.27 | 356,135 | +0.01(+0.01%) |
Oct 25, 2017 | 75.39 | 75.78 | 74.60 | 75.26 | 303,920 | -0.24(-0.32%) |
Oct 24, 2017 | 74.73 | 76.83 | 74.60 | 75.50 | 828,507 | +0.95(+1.27%) |
Oct 23, 2017 | 75.25 | 75.30 | 74.27 | 74.55 | 275,249 | -0.55(-0.74%) |
Oct 20, 2017 | 75.34 | 75.39 | 74.61 | 75.11 | 295,722 | -0.14(-0.19%) |
Oct 19, 2017 | 75.03 | 75.48 | 74.32 | 75.25 | 424,408 | +0.60(+0.80%) |
Oct 18, 2017 | 74.34 | 74.86 | 73.90 | 74.66 | 331,575 | -0.08(-0.11%) |
Oct 17, 2017 | 73.90 | 74.85 | 73.82 | 74.74 | 325,071 | +0.84(+1.14%) |
Oct 16, 2017 | 74.62 | 74.72 | 73.77 | 73.90 | 376,390 | -0.71(-0.96%) |
Oct 13, 2017 | 74.68 | 74.82 | 74.03 | 74.61 | 313,386 | +0.11(+0.15%) |
Oct 12, 2017 | 74.14 | 74.67 | 74.12 | 74.50 | 280,971 | +0.36(+0.49%) |
Oct 11, 2017 | 74.22 | 74.91 | 74.03 | 74.14 | 254,901 | -0.10(-0.14%) |
Oct 10, 2017 | 74.48 | 75.01 | 74.18 | 74.24 | 611,860 | -0.07(-0.09%) |
Oct 09, 2017 | 74.01 | 74.59 | 73.85 | 74.31 | 337,858 | +0.55(+0.74%) |
Oct 06, 2017 | 73.61 | 73.86 | 72.82 | 73.77 | 411,992 | -0.02(-0.02%) |
Oct 05, 2017 | 73.59 | 74.15 | 73.38 | 73.78 | 513,210 | +0.53(+0.72%) |
Oct 04, 2017 | 72.52 | 73.29 | 72.09 | 73.25 | 734,842 | +0.71(+0.97%) |
Oct 03, 2017 | 72.04 | 72.64 | 71.61 | 72.55 | 718,543 | +0.45(+0.63%) |
Oct 02, 2017 | 72.15 | 72.54 | 71.75 | 72.09 | 534,707 | +0.14(+0.20%) |
Sep 29, 2017 | 71.72 | 72.14 | 71.44 | 71.95 | 352,685 | +0.18(+0.25%) |
Sep 28, 2017 | 70.69 | 71.82 | 70.54 | 71.77 | 547,883 | +1.22(+1.73%) |
Sep 27, 2017 | 70.97 | 71.19 | 70.42 | 70.56 | 507,284 | -0.89(-1.25%) |
Sep 26, 2017 | 71.95 | 72.19 | 71.45 | 71.45 | 421,528 | -0.43(-0.60%) |
Sep 25, 2017 | 72.28 | 72.28 | 71.77 | 71.88 | 337,025 | -0.15(-0.21%) |
Sep 22, 2017 | 73.26 | 73.26 | 71.88 | 72.03 | 551,685 | -0.92(-1.27%) |
Sep 21, 2017 | 73.30 | 73.81 | 72.95 | 72.96 | 383,543 | -0.26(-0.35%) |
Sep 20, 2017 | 73.89 | 74.21 | 73.05 | 73.21 | 467,754 | -0.73(-0.99%) |
Sep 19, 2017 | 74.32 | 74.32 | 73.57 | 73.95 | 624,294 | -0.27(-0.36%) |
Sep 18, 2017 | 74.41 | 74.76 | 73.95 | 74.21 | 473,938 | -0.08(-0.11%) |
Sep 15, 2017 | 74.37 | 74.88 | 74.04 | 74.30 | 1,315,874 | +0.00(+0.00%) |
Sep 14, 2017 | 72.97 | 74.37 | 72.53 | 74.30 | 454,025 | +1.30(+1.78%) |
Sep 13, 2017 | 73.13 | 73.15 | 72.61 | 73.00 | 465,141 | -0.09(-0.13%) |
Sep 12, 2017 | 74.75 | 74.75 | 72.72 | 73.09 | 511,206 | -1.92(-2.55%) |
Sep 11, 2017 | 74.05 | 75.59 | 73.88 | 75.01 | 603,470 | +1.20(+1.63%) |
Sep 08, 2017 | 75.41 | 75.55 | 72.34 | 73.81 | 1,190,564 | -1.72(-2.27%) |
Sep 07, 2017 | 75.83 | 76.39 | 75.48 | 75.52 | 565,358 | -0.21(-0.28%) |
Sep 06, 2017 | 76.05 | 76.54 | 75.66 | 75.73 | 458,599 | -0.20(-0.26%) |
Sep 05, 2017 | 75.64 | 76.09 | 75.38 | 75.93 | 555,155 | +0.30(+0.40%) |
Sep 01, 2017 | 75.40 | 75.73 | 75.29 | 75.63 | 293,136 | +0.39(+0.52%) |
Aug 31, 2017 | 74.97 | 75.50 | 74.79 | 75.24 | 437,454 | +0.32(+0.43%) |
Aug 30, 2017 | 74.19 | 74.96 | 73.92 | 74.91 | 344,659 | +0.78(+1.06%) |
Aug 29, 2017 | 74.86 | 75.16 | 74.07 | 74.13 | 229,787 | -0.57(-0.77%) |
Aug 28, 2017 | 74.91 | 75.11 | 74.47 | 74.71 | 297,444 | -0.12(-0.17%) |
Aug 25, 2017 | 75.21 | 75.21 | 74.46 | 74.83 | 257,767 | -0.25(-0.33%) |
Aug 24, 2017 | 75.14 | 75.44 | 74.90 | 75.08 | 434,026 | +0.06(+0.08%) |
Aug 23, 2017 | 74.57 | 75.33 | 74.53 | 75.02 | 330,438 | +0.47(+0.63%) |
Aug 22, 2017 | 74.45 | 74.68 | 73.98 | 74.56 | 273,217 | +0.11(+0.15%) |
Aug 21, 2017 | 74.06 | 74.72 | 73.71 | 74.45 | 328,927 | +0.48(+0.65%) |
Aug 18, 2017 | 74.56 | 74.61 | 73.85 | 73.96 | 306,502 | -0.78(-1.05%) |
Aug 17, 2017 | 74.21 | 74.89 | 73.97 | 74.75 | 265,891 | +0.54(+0.73%) |
Aug 16, 2017 | 74.40 | 74.60 | 73.89 | 74.21 | 214,394 | -0.01(-0.01%) |
Aug 15, 2017 | 74.11 | 74.21 | 73.74 | 74.21 | 223,024 | +0.01(+0.01%) |
Aug 14, 2017 | 73.05 | 74.25 | 72.79 | 74.21 | 314,553 | +1.63(+2.25%) |
Aug 11, 2017 | 72.51 | 72.79 | 72.17 | 72.57 | 309,905 | -0.45(-0.62%) |
Aug 10, 2017 | 73.11 | 73.16 | 72.59 | 73.02 | 265,393 | +0.08(+0.11%) |
Aug 09, 2017 | 73.48 | 73.66 | 72.73 | 72.94 | 348,728 | -0.28(-0.39%) |
Aug 08, 2017 | 73.42 | 73.79 | 72.97 | 73.22 | 417,519 | -0.20(-0.27%) |
Aug 07, 2017 | 73.68 | 73.78 | 73.13 | 73.42 | 168,748 | -0.25(-0.34%) |
Aug 04, 2017 | 74.01 | 74.52 | 73.58 | 73.67 | 279,859 | -0.67(-0.90%) |
Aug 03, 2017 | 74.06 | 74.68 | 73.87 | 74.34 | 271,045 | +0.24(+0.33%) |
Aug 02, 2017 | 73.85 | 74.14 | 73.31 | 74.10 | 491,941 | +0.03(+0.04%) |
Aug 01, 2017 | 74.20 | 74.60 | 73.70 | 74.06 | 485,531 | -0.09(-0.12%) |
Jul 31, 2017 | 74.60 | 74.60 | 73.45 | 74.16 | 525,081 | -0.51(-0.68%) |
Jul 28, 2017 | 74.12 | 74.87 | 74.12 | 74.66 | 488,591 | +0.62(+0.84%) |
Jul 27, 2017 | 73.66 | 74.34 | 72.55 | 74.04 | 487,339 | +0.45(+0.61%) |
Jul 26, 2017 | 73.23 | 73.71 | 73.04 | 73.59 | 362,818 | +0.45(+0.62%) |
Jul 25, 2017 | 74.05 | 74.38 | 72.91 | 73.14 | 488,975 | -1.13(-1.53%) |
Jul 24, 2017 | 74.92 | 74.92 | 74.16 | 74.27 | 458,975 | -0.62(-0.82%) |
Jul 21, 2017 | 74.75 | 74.97 | 74.36 | 74.89 | 273,196 | +0.12(+0.16%) |
Jul 20, 2017 | 74.63 | 75.19 | 74.46 | 74.77 | 420,569 | +0.20(+0.27%) |
Jul 19, 2017 | 73.81 | 74.64 | 73.66 | 74.57 | 244,641 | +0.87(+1.18%) |
Jul 18, 2017 | 73.40 | 74.13 | 72.75 | 73.71 | 480,180 | +0.42(+0.58%) |
Jul 17, 2017 | 72.52 | 73.30 | 72.16 | 73.28 | 254,848 | +0.81(+1.12%) |
Jul 14, 2017 | 71.92 | 72.71 | 71.60 | 72.47 | 457,937 | +1.05(+1.47%) |
Jul 13, 2017 | 71.76 | 71.98 | 71.28 | 71.42 | 388,422 | -0.39(-0.55%) |
Jul 12, 2017 | 71.62 | 72.32 | 71.62 | 71.82 | 305,372 | +0.48(+0.68%) |
Jul 11, 2017 | 71.67 | 71.75 | 71.00 | 71.33 | 642,707 | -0.35(-0.49%) |
Jul 10, 2017 | 72.76 | 72.94 | 71.57 | 71.68 | 574,849 | -0.91(-1.25%) |
Jul 07, 2017 | 72.23 | 72.71 | 72.23 | 72.59 | 442,736 | +0.37(+0.51%) |
Jul 06, 2017 | 73.01 | 73.39 | 72.07 | 72.22 | 538,183 | -1.02(-1.40%) |
Jul 05, 2017 | 73.27 | 73.63 | 73.01 | 73.25 | 417,603 | +0.05(+0.07%) |
Jul 03, 2017 | 73.16 | 73.58 | 72.70 | 73.20 | 237,846 | +0.14(+0.19%) |
Jun 30, 2017 | 73.35 | 73.61 | 72.87 | 73.06 | 462,954 | +0.06(+0.08%) |
Jun 29, 2017 | 72.95 | 73.68 | 72.07 | 73.00 | 606,304 | -0.05(-0.07%) |
Jun 28, 2017 | 73.61 | 73.67 | 73.01 | 73.05 | 624,380 | -0.23(-0.32%) |
Jun 27, 2017 | 73.49 | 74.23 | 73.21 | 73.28 | 622,539 | -0.74(-1.01%) |
Jun 26, 2017 | 74.43 | 74.73 | 73.93 | 74.03 | 403,651 | -0.29(-0.39%) |
Jun 23, 2017 | 74.84 | 75.21 | 74.25 | 74.31 | 826,777 | -0.53(-0.71%) |
Jun 22, 2017 | 74.79 | 75.30 | 74.51 | 74.84 | 541,242 | -0.17(-0.23%) |
Jun 21, 2017 | 75.07 | 75.19 | 74.46 | 75.02 | 481,554 | +0.02(+0.02%) |
Jun 20, 2017 | 75.19 | 75.55 | 74.53 | 75.00 | 383,933 | -0.28(-0.37%) |
Jun 19, 2017 | 74.91 | 75.37 | 74.46 | 75.28 | 475,835 | +0.19(+0.25%) |
Jun 16, 2017 | 74.93 | 75.12 | 74.19 | 75.09 | 1,006,806 | +0.36(+0.49%) |
Jun 15, 2017 | 73.90 | 75.09 | 73.68 | 74.73 | 583,418 | +0.80(+1.08%) |
Jun 14, 2017 | 74.27 | 74.70 | 73.69 | 73.93 | 564,327 | +0.20(+0.27%) |
Jun 13, 2017 | 73.38 | 73.73 | 73.16 | 73.73 | 437,380 | +0.45(+0.62%) |
Jun 12, 2017 | 72.79 | 73.31 | 72.39 | 73.27 | 1,277,785 | +0.50(+0.68%) |
Jun 09, 2017 | 73.41 | 73.43 | 72.51 | 72.78 | 429,344 | -0.59(-0.80%) |
Jun 08, 2017 | 73.45 | 73.53 | 72.69 | 73.36 | 441,746 | -0.04(-0.06%) |
Jun 07, 2017 | 72.62 | 73.52 | 72.44 | 73.41 | 543,847 | +0.89(+1.23%) |
Jun 06, 2017 | 73.53 | 73.86 | 72.47 | 72.51 | 643,794 | -1.13(-1.54%) |
Jun 05, 2017 | 73.90 | 74.18 | 73.09 | 73.65 | 790,147 | -0.39(-0.52%) |
Jun 02, 2017 | 71.93 | 74.22 | 71.82 | 74.03 | 1,239,926 | +2.57(+3.60%) |
Jun 01, 2017 | 71.49 | 71.68 | 70.51 | 71.46 | 1,121,673 | +0.24(+0.34%) |
May 31, 2017 | 71.53 | 71.71 | 70.62 | 71.22 | 2,211,506 | -0.02(-0.03%) |
May 30, 2017 | 71.77 | 71.96 | 71.06 | 71.25 | 800,740 | -0.26(-0.37%) |
May 26, 2017 | 71.15 | 71.81 | 71.08 | 71.51 | 1,790,336 | +0.44(+0.62%) |
May 25, 2017 | 71.68 | 71.79 | 70.73 | 71.07 | 3,901,357 | -1.47(-2.03%) |
May 24, 2017 | 72.03 | 72.75 | 72.03 | 72.55 | 303,408 | +0.54(+0.75%) |
May 23, 2017 | 71.69 | 72.26 | 71.49 | 72.01 | 406,890 | +0.49(+0.68%) |
May 22, 2017 | 70.85 | 71.68 | 70.70 | 71.52 | 448,804 | +1.32(+1.88%) |
May 19, 2017 | 70.91 | 71.66 | 69.83 | 70.20 | 347,199 | -0.28(-0.40%) |
May 18, 2017 | 69.81 | 70.55 | 69.18 | 70.48 | 550,583 | +0.78(+1.12%) |
May 17, 2017 | 69.55 | 70.12 | 69.43 | 69.70 | 368,051 | +0.29(+0.42%) |
May 16, 2017 | 68.96 | 69.53 | 68.73 | 69.41 | 333,648 | +0.55(+0.80%) |
May 15, 2017 | 69.52 | 70.10 | 68.81 | 68.86 | 420,751 | -0.78(-1.12%) |
May 12, 2017 | 69.33 | 69.82 | 69.26 | 69.64 | 221,686 | +0.31(+0.45%) |
May 11, 2017 | 69.56 | 69.94 | 69.14 | 69.32 | 371,239 | -0.60(-0.86%) |
May 10, 2017 | 69.32 | 70.28 | 69.22 | 69.92 | 677,934 | +0.60(+0.87%) |
May 09, 2017 | 68.97 | 69.53 | 68.58 | 69.32 | 413,334 | +0.49(+0.71%) |
May 08, 2017 | 68.85 | 68.97 | 68.16 | 68.83 | 259,781 | -0.17(-0.24%) |
May 05, 2017 | 68.51 | 69.03 | 68.51 | 69.00 | 275,346 | +0.47(+0.69%) |
May 04, 2017 | 68.16 | 68.63 | 67.55 | 68.53 | 353,790 | +0.13(+0.19%) |
May 03, 2017 | 69.29 | 69.29 | 68.20 | 68.39 | 369,170 | -0.54(-0.78%) |
May 02, 2017 | 69.32 | 69.42 | 68.57 | 68.93 | 296,744 | -0.27(-0.39%) |
May 01, 2017 | 69.45 | 69.84 | 68.90 | 69.21 | 317,871 | +0.07(+0.11%) |
Apr 28, 2017 | 69.87 | 70.02 | 68.74 | 69.13 | 354,362 | -0.84(-1.21%) |
Apr 27, 2017 | 68.78 | 70.55 | 67.91 | 69.97 | 436,310 | +1.18(+1.72%) |
Apr 26, 2017 | 69.70 | 69.88 | 68.79 | 68.79 | 483,599 | -1.22(-1.75%) |
Apr 25, 2017 | 69.23 | 70.06 | 68.09 | 70.02 | 170,466 | +0.41(+0.59%) |
Apr 24, 2017 | 70.16 | 70.27 | 68.83 | 69.60 | 573,913 | -0.38(-0.54%) |
Apr 21, 2017 | 69.55 | 70.27 | 69.46 | 69.98 | 411,366 | +0.24(+0.34%) |
Apr 20, 2017 | 69.83 | 70.02 | 69.06 | 69.74 | 242,134 | -0.08(-0.12%) |
Apr 19, 2017 | 69.44 | 70.13 | 69.44 | 69.83 | 384,800 | -0.29(-0.41%) |
Apr 18, 2017 | 69.09 | 70.16 | 68.89 | 70.11 | 474,430 | +1.02(+1.47%) |
Apr 17, 2017 | 68.11 | 69.11 | 68.04 | 69.10 | 402,501 | +1.28(+1.89%) |
Apr 13, 2017 | 68.21 | 68.21 | 67.44 | 67.82 | 187,559 | -0.30(-0.44%) |
Apr 12, 2017 | 68.32 | 68.72 | 67.80 | 68.11 | 370,204 | -0.15(-0.22%) |
Apr 11, 2017 | 68.43 | 68.62 | 68.14 | 68.26 | 404,488 | -0.15(-0.22%) |
Apr 10, 2017 | 68.00 | 68.49 | 67.74 | 68.41 | 268,517 | +0.43(+0.63%) |
Apr 07, 2017 | 67.63 | 68.10 | 67.53 | 67.98 | 378,858 | +0.48(+0.71%) |
Apr 06, 2017 | 67.02 | 67.60 | 66.81 | 67.50 | 284,681 | +0.53(+0.79%) |
Apr 05, 2017 | 66.37 | 67.24 | 66.09 | 66.97 | 404,577 | +0.74(+1.12%) |
Apr 04, 2017 | 66.30 | 66.58 | 65.66 | 66.23 | 545,277 | +0.06(+0.09%) |
Apr 03, 2017 | 66.67 | 66.96 | 65.86 | 66.17 | 278,699 | -0.25(-0.37%) |
Mar 31, 2017 | 65.67 | 66.50 | 65.58 | 66.42 | 374,013 | +0.64(+0.98%) |
Mar 30, 2017 | 65.92 | 65.92 | 65.24 | 65.77 | 231,566 | -0.10(-0.15%) |
Mar 29, 2017 | 65.59 | 66.06 | 65.14 | 65.87 | 280,336 | +0.20(+0.30%) |
Mar 28, 2017 | 65.35 | 65.70 | 64.68 | 65.67 | 383,220 | +0.22(+0.34%) |
Mar 27, 2017 | 66.22 | 66.35 | 65.13 | 65.45 | 214,244 | -0.60(-0.91%) |
Mar 24, 2017 | 66.81 | 66.94 | 66.02 | 66.05 | 287,817 | -0.46(-0.69%) |
Mar 23, 2017 | 65.34 | 67.04 | 64.99 | 66.51 | 464,056 | +1.10(+1.68%) |
Mar 22, 2017 | 65.72 | 65.91 | 64.77 | 65.41 | 376,967 | -0.01(-0.01%) |
Mar 21, 2017 | 65.83 | 65.88 | 65.17 | 65.42 | 310,411 | -0.18(-0.27%) |
Mar 20, 2017 | 66.04 | 66.18 | 65.40 | 65.60 | 258,297 | -0.44(-0.67%) |
Mar 17, 2017 | 65.68 | 66.39 | 65.66 | 66.04 | 677,931 | +0.25(+0.37%) |
Mar 16, 2017 | 65.87 | 66.47 | 65.71 | 65.80 | 246,550 | -0.34(-0.51%) |
Mar 15, 2017 | 65.08 | 66.36 | 65.08 | 66.13 | 299,802 | +1.12(+1.72%) |
Mar 14, 2017 | 65.20 | 65.44 | 64.78 | 65.02 | 290,921 | -0.20(-0.30%) |
Mar 13, 2017 | 64.94 | 65.88 | 64.67 | 65.22 | 255,034 | +0.32(+0.49%) |
Mar 10, 2017 | 65.76 | 66.44 | 64.76 | 64.90 | 303,904 | -0.39(-0.59%) |
Mar 09, 2017 | 65.93 | 66.45 | 64.96 | 65.28 | 374,437 | -1.06(-1.59%) |
Mar 08, 2017 | 66.86 | 66.86 | 66.21 | 66.34 | 379,359 | -0.99(-1.47%) |
Mar 07, 2017 | 66.99 | 67.36 | 66.56 | 67.33 | 277,446 | +0.25(+0.37%) |
Mar 06, 2017 | 67.06 | 67.21 | 66.29 | 67.08 | 366,483 | -0.05(-0.07%) |
Mar 03, 2017 | 67.45 | 67.45 | 66.08 | 67.13 | 391,738 | -0.21(-0.32%) |
Mar 02, 2017 | 67.73 | 67.66 | 66.76 | 67.35 | 287,308 | -0.39(-0.57%) |
Mar 01, 2017 | 67.51 | 67.90 | 66.97 | 67.73 | 399,046 | -0.18(-0.27%) |
Feb 28, 2017 | 67.69 | 68.31 | 67.32 | 67.91 | 399,188 | -0.33(-0.48%) |
Feb 27, 2017 | 67.72 | 68.36 | 67.40 | 68.24 | 408,963 | -0.24(-0.35%) |
Feb 24, 2017 | 67.77 | 68.68 | 67.22 | 68.48 | 348,333 | +0.98(+1.46%) |
Feb 23, 2017 | 66.90 | 67.78 | 65.80 | 67.49 | 629,771 | +1.07(+1.60%) |
Feb 22, 2017 | 66.99 | 67.40 | 65.82 | 66.43 | 400,768 | -0.47(-0.70%) |
Feb 21, 2017 | 66.09 | 67.08 | 65.91 | 66.90 | 298,591 | +0.54(+0.82%) |
Feb 17, 2017 | 66.36 | 66.36 | 66.36 | 0 | -0.05(-0.07%) | |
Feb 16, 2017 | 65.93 | 66.57 | 65.84 | 66.40 | 244,841 | +0.38(+0.57%) |
Feb 15, 2017 | 65.49 | 66.13 | 64.83 | 66.03 | 407,285 | +0.31(+0.47%) |
Feb 14, 2017 | 65.86 | 66.31 | 65.05 | 65.72 | 191,032 | -0.41(-0.62%) |
Feb 13, 2017 | 65.85 | 66.15 | 65.17 | 66.13 | 206,794 | +0.31(+0.47%) |
Feb 10, 2017 | 64.94 | 65.88 | 64.93 | 65.81 | 216,772 | +0.55(+0.84%) |
Feb 09, 2017 | 65.48 | 65.80 | 64.59 | 65.26 | 306,840 | -0.25(-0.39%) |
Feb 08, 2017 | 65.15 | 65.92 | 64.74 | 65.52 | 214,992 | +0.73(+1.13%) |
Feb 07, 2017 | 64.35 | 64.99 | 64.35 | 64.79 | 271,025 | +0.37(+0.57%) |
Feb 06, 2017 | 64.63 | 64.76 | 64.10 | 64.42 | 211,840 | +0.07(+0.10%) |
Feb 03, 2017 | 64.77 | 65.06 | 64.05 | 64.35 | 242,323 | +0.17(+0.27%) |
Feb 02, 2017 | 64.34 | 64.68 | 64.08 | 64.18 | 265,864 | +0.22(+0.35%) |
Feb 01, 2017 | 64.22 | 64.90 | 63.80 | 63.96 | 255,255 | -0.61(-0.95%) |
Jan 31, 2017 | 64.16 | 65.11 | 64.16 | 64.58 | 297,028 | +0.48(+0.74%) |
Jan 30, 2017 | 64.28 | 64.53 | 63.85 | 64.10 | 198,418 | -0.16(-0.26%) |
Jan 27, 2017 | 64.70 | 64.76 | 63.58 | 64.26 | 223,358 | -0.30(-0.46%) |
Jan 26, 2017 | 64.67 | 65.00 | 64.31 | 64.56 | 133,397 | -0.20(-0.32%) |
Jan 25, 2017 | 65.01 | 65.08 | 64.53 | 64.76 | 302,539 | -0.23(-0.35%) |
Jan 24, 2017 | 64.71 | 65.12 | 64.63 | 64.99 | 264,308 | +0.21(+0.32%) |
Jan 23, 2017 | 64.17 | 65.03 | 63.85 | 64.79 | 389,085 | +0.91(+1.42%) |
Jan 20, 2017 | 63.23 | 64.13 | 63.23 | 63.88 | 309,507 | +0.31(+0.49%) |
Jan 19, 2017 | 63.55 | 63.90 | 63.26 | 63.57 | 169,796 | -0.43(-0.68%) |
Jan 18, 2017 | 63.62 | 64.65 | 63.55 | 64.00 | 241,113 | +0.20(+0.31%) |
Jan 17, 2017 | 64.20 | 64.48 | 63.47 | 63.81 | 389,034 | -0.06(-0.09%) |
Jan 13, 2017 | 63.86 | 63.86 | 63.86 | 0 | +0.08(+0.13%) | |
Jan 12, 2017 | 63.31 | 63.81 | 62.80 | 63.78 | 242,097 | +0.80(+1.26%) |
Jan 11, 2017 | 63.33 | 63.68 | 62.81 | 62.99 | 543,555 | -0.36(-0.57%) |
Jan 10, 2017 | 63.96 | 64.00 | 63.31 | 63.35 | 263,196 | -0.62(-0.97%) |
Jan 09, 2017 | 64.72 | 64.72 | 63.72 | 63.97 | 331,530 | -0.36(-0.56%) |
Jan 06, 2017 | 63.08 | 64.68 | 62.97 | 64.33 | 518,108 | +0.93(+1.46%) |
Jan 05, 2017 | 62.67 | 63.54 | 62.15 | 63.40 | 450,787 | +0.57(+0.90%) |
Jan 04, 2017 | 62.62 | 62.99 | 62.35 | 62.84 | 414,502 | +0.42(+0.67%) |