Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.15 | 73.83 | 72.55 | 73.18 | 87,293 | +0.09(+0.13%) |
Oct 30, 2017 | 74.28 | 74.46 | 72.72 | 73.09 | 78,674 | -1.60(-2.14%) |
Oct 27, 2017 | 73.78 | 74.75 | 73.00 | 74.69 | 109,817 | +0.76(+1.03%) |
Oct 26, 2017 | 73.52 | 74.41 | 72.24 | 73.93 | 103,116 | +0.17(+0.23%) |
Oct 25, 2017 | 74.92 | 76.75 | 71.95 | 73.76 | 279,766 | -2.90(-3.79%) |
Oct 24, 2017 | 76.55 | 76.93 | 76.03 | 76.66 | 128,181 | +0.62(+0.81%) |
Oct 23, 2017 | 76.98 | 77.93 | 75.90 | 76.04 | 89,677 | -0.90(-1.17%) |
Oct 20, 2017 | 77.00 | 77.50 | 76.45 | 76.94 | 69,812 | +0.68(+0.89%) |
Oct 19, 2017 | 75.56 | 76.59 | 75.37 | 76.26 | 71,793 | +0.31(+0.41%) |
Oct 18, 2017 | 75.38 | 76.21 | 75.38 | 75.95 | 66,140 | +0.91(+1.21%) |
Oct 17, 2017 | 76.25 | 76.25 | 74.92 | 75.05 | 90,374 | -1.17(-1.53%) |
Oct 16, 2017 | 74.78 | 76.31 | 74.50 | 76.21 | 139,582 | +1.27(+1.69%) |
Oct 13, 2017 | 75.29 | 76.06 | 74.82 | 74.94 | 146,767 | -0.50(-0.66%) |
Oct 12, 2017 | 75.96 | 76.00 | 74.89 | 75.44 | 102,437 | -0.69(-0.90%) |
Oct 11, 2017 | 76.32 | 76.47 | 75.69 | 76.13 | 112,077 | -0.21(-0.28%) |
Oct 10, 2017 | 75.69 | 76.42 | 75.58 | 76.34 | 78,245 | +0.72(+0.95%) |
Oct 09, 2017 | 76.27 | 76.27 | 75.27 | 75.62 | 82,517 | -0.30(-0.40%) |
Oct 06, 2017 | 76.05 | 76.42 | 75.35 | 75.93 | 130,385 | -0.10(-0.13%) |
Oct 05, 2017 | 74.90 | 76.11 | 74.75 | 76.03 | 134,753 | +1.04(+1.39%) |
Oct 04, 2017 | 75.73 | 75.90 | 74.80 | 74.99 | 170,749 | -1.08(-1.42%) |
Oct 03, 2017 | 76.56 | 76.56 | 75.16 | 76.07 | 184,394 | -0.25(-0.32%) |
Oct 02, 2017 | 75.33 | 76.36 | 75.02 | 76.31 | 138,244 | +0.92(+1.22%) |
Sep 29, 2017 | 75.32 | 76.75 | 75.21 | 75.39 | 185,886 | +0.13(+0.17%) |
Sep 28, 2017 | 74.00 | 75.28 | 73.71 | 75.27 | 194,701 | +1.42(+1.93%) |
Sep 27, 2017 | 72.96 | 74.58 | 72.87 | 73.84 | 234,690 | +1.43(+1.98%) |
Sep 26, 2017 | 72.12 | 72.90 | 72.02 | 72.41 | 84,698 | +0.54(+0.75%) |
Sep 25, 2017 | 71.54 | 72.15 | 71.47 | 71.87 | 82,548 | +0.03(+0.05%) |
Sep 22, 2017 | 71.64 | 72.18 | 71.55 | 71.84 | 74,519 | -0.01(-0.01%) |
Sep 21, 2017 | 71.57 | 72.06 | 70.67 | 71.85 | 140,719 | +0.29(+0.40%) |
Sep 20, 2017 | 71.06 | 72.14 | 70.28 | 71.56 | 191,322 | +0.69(+0.97%) |
Sep 19, 2017 | 70.67 | 71.42 | 70.61 | 70.87 | 114,230 | +0.13(+0.18%) |
Sep 18, 2017 | 69.03 | 70.85 | 69.02 | 70.75 | 134,076 | +1.76(+2.55%) |
Sep 15, 2017 | 68.99 | 69.96 | 68.99 | 68.99 | 369,733 | -0.40(-0.57%) |
Sep 14, 2017 | 70.20 | 70.31 | 69.20 | 69.38 | 73,862 | -0.85(-1.21%) |
Sep 13, 2017 | 70.38 | 69.33 | 70.23 | 175,536 | +0.72(+1.03%) | |
Sep 12, 2017 | 69.71 | 68.06 | 69.51 | 98,488 | +1.45(+2.13%) | |
Sep 11, 2017 | 67.08 | 68.47 | 67.08 | 68.06 | 85,063 | +1.47(+2.21%) |
Sep 08, 2017 | 65.25 | 67.25 | 65.25 | 66.59 | 101,026 | +1.17(+1.79%) |
Sep 07, 2017 | 67.28 | 67.28 | 65.28 | 65.42 | 115,362 | -1.75(-2.61%) |
Sep 06, 2017 | 67.68 | 68.11 | 66.91 | 67.17 | 134,034 | -0.28(-0.41%) |
Sep 05, 2017 | 68.25 | 68.25 | 66.90 | 67.45 | 160,834 | -1.14(-1.67%) |
Sep 01, 2017 | 68.11 | 69.11 | 68.02 | 68.60 | 70,893 | +0.48(+0.71%) |
Aug 31, 2017 | 68.28 | 68.67 | 67.79 | 68.11 | 74,678 | +0.01(+0.01%) |
Aug 30, 2017 | 67.84 | 68.26 | 67.40 | 68.11 | 60,135 | +0.34(+0.50%) |
Aug 29, 2017 | 67.60 | 68.35 | 66.95 | 67.77 | 68,667 | -0.57(-0.83%) |
Aug 28, 2017 | 69.19 | 69.37 | 68.06 | 68.33 | 66,358 | -0.54(-0.79%) |
Aug 25, 2017 | 69.24 | 68.26 | 68.88 | 49,781 | +0.30(+0.44%) | |
Aug 24, 2017 | 68.14 | 68.76 | 68.14 | 68.57 | 94,393 | +0.58(+0.86%) |
Aug 23, 2017 | 67.12 | 68.44 | 67.12 | 67.99 | 88,447 | +0.47(+0.70%) |
Aug 22, 2017 | 67.80 | 68.01 | 67.40 | 67.51 | 72,489 | +0.02(+0.03%) |
Aug 21, 2017 | 67.13 | 67.63 | 66.85 | 67.50 | 77,192 | +0.25(+0.36%) |
Aug 18, 2017 | 67.07 | 67.89 | 67.07 | 67.25 | 90,877 | -0.17(-0.25%) |
Aug 17, 2017 | 68.63 | 68.70 | 67.27 | 67.42 | 83,597 | -1.60(-2.32%) |
Aug 16, 2017 | 69.54 | 70.30 | 68.81 | 69.02 | 53,104 | -0.31(-0.45%) |
Aug 15, 2017 | 69.78 | 70.28 | 69.08 | 69.33 | 121,587 | -0.07(-0.10%) |
Aug 14, 2017 | 68.60 | 69.53 | 68.36 | 69.40 | 63,521 | +1.51(+2.22%) |
Aug 11, 2017 | 68.77 | 68.91 | 67.66 | 67.89 | 66,301 | -0.80(-1.17%) |
Aug 10, 2017 | 69.88 | 69.88 | 68.60 | 68.70 | 112,106 | -1.52(-2.16%) |
Aug 09, 2017 | 71.05 | 71.22 | 69.88 | 70.21 | 101,283 | -0.96(-1.34%) |
Aug 08, 2017 | 71.15 | 72.06 | 70.96 | 71.17 | 76,405 | +0.02(+0.02%) |
Aug 07, 2017 | 71.70 | 71.70 | 70.92 | 71.15 | 88,271 | -0.75(-1.04%) |
Aug 04, 2017 | 72.36 | 71.49 | 71.90 | 101,315 | +0.04(+0.06%) | |
Aug 03, 2017 | 72.16 | 72.84 | 71.08 | 71.86 | 161,517 | -0.53(-0.73%) |
Aug 02, 2017 | 71.74 | 72.41 | 71.35 | 72.39 | 129,537 | +0.51(+0.70%) |
Aug 01, 2017 | 71.83 | 72.24 | 71.30 | 71.88 | 174,080 | +0.26(+0.36%) |
Jul 31, 2017 | 71.89 | 72.22 | 71.13 | 71.62 | 139,682 | -0.02(-0.02%) |
Jul 28, 2017 | 72.18 | 72.18 | 71.27 | 71.64 | 92,504 | -0.49(-0.68%) |
Jul 27, 2017 | 72.58 | 72.58 | 72.58 | 72.13 | 165,461 | +0.30(+0.42%) |
Jul 26, 2017 | 74.12 | 74.76 | 71.75 | 71.83 | 388,775 | -2.20(-2.97%) |
Jul 25, 2017 | 72.67 | 74.40 | 72.67 | 74.02 | 254,408 | +1.91(+2.65%) |
Jul 24, 2017 | 71.32 | 72.28 | 71.32 | 72.11 | 98,268 | +0.75(+1.05%) |
Jul 21, 2017 | 71.14 | 71.94 | 70.98 | 71.36 | 99,737 | -0.37(-0.52%) |
Jul 20, 2017 | 72.14 | 70.08 | 71.73 | 92,098 | +0.04(+0.06%) | |
Jul 19, 2017 | 71.52 | 71.97 | 71.21 | 71.69 | 80,360 | +0.13(+0.18%) |
Jul 18, 2017 | 71.77 | 71.78 | 70.83 | 71.56 | 74,968 | -0.23(-0.32%) |
Jul 17, 2017 | 71.53 | 72.28 | 70.98 | 71.79 | 145,151 | +0.24(+0.33%) |
Jul 14, 2017 | 71.73 | 71.83 | 70.99 | 71.56 | 95,136 | -0.51(-0.70%) |
Jul 13, 2017 | 71.68 | 72.18 | 71.45 | 72.06 | 124,237 | +0.38(+0.53%) |
Jul 12, 2017 | 71.57 | 72.01 | 71.34 | 71.68 | 84,417 | +0.09(+0.13%) |
Jul 11, 2017 | 71.53 | 71.83 | 70.91 | 71.59 | 137,692 | +0.29(+0.40%) |
Jul 10, 2017 | 71.45 | 72.00 | 71.24 | 71.30 | 144,031 | -0.26(-0.36%) |
Jul 07, 2017 | 71.38 | 71.69 | 70.56 | 71.56 | 134,185 | +0.40(+0.57%) |
Jul 06, 2017 | 72.10 | 72.10 | 70.89 | 71.16 | 181,523 | -0.69(-0.96%) |
Jul 05, 2017 | 72.48 | 72.48 | 71.24 | 71.85 | 163,856 | -0.43(-0.59%) |
Jul 03, 2017 | 71.25 | 72.91 | 71.25 | 72.28 | 71,765 | +1.45(+2.04%) |
Jun 30, 2017 | 71.08 | 71.08 | 70.46 | 70.83 | 97,910 | -0.02(-0.02%) |
Jun 29, 2017 | 71.32 | 71.90 | 70.14 | 70.85 | 99,953 | +0.93(+1.34%) |
Jun 28, 2017 | 69.46 | 70.34 | 69.04 | 69.91 | 136,745 | +0.67(+0.96%) |
Jun 27, 2017 | 69.01 | 69.87 | 68.04 | 69.25 | 131,259 | +0.51(+0.75%) |
Jun 26, 2017 | 68.18 | 69.09 | 67.62 | 68.74 | 241,971 | +0.77(+1.14%) |
Jun 23, 2017 | 68.23 | 68.36 | 67.17 | 67.96 | 473,468 | -0.13(-0.19%) |
Jun 22, 2017 | 69.05 | 69.21 | 67.80 | 68.09 | 181,181 | -1.15(-1.67%) |
Jun 21, 2017 | 70.28 | 70.28 | 69.12 | 69.24 | 153,235 | -0.93(-1.33%) |
Jun 20, 2017 | 71.38 | 71.38 | 70.13 | 70.18 | 284,984 | -1.42(-1.99%) |
Jun 19, 2017 | 71.78 | 72.09 | 71.07 | 71.60 | 139,999 | +0.24(+0.33%) |
Jun 16, 2017 | 71.78 | 71.80 | 70.96 | 71.36 | 382,708 | -0.31(-0.43%) |
Jun 15, 2017 | 71.10 | 72.47 | 71.10 | 71.67 | 132,532 | -0.22(-0.30%) |
Jun 14, 2017 | 71.83 | 72.31 | 70.99 | 71.89 | 266,147 | -0.40(-0.56%) |
Jun 13, 2017 | 71.95 | 72.99 | 71.73 | 72.30 | 247,477 | +0.55(+0.76%) |
Jun 12, 2017 | 71.64 | 72.51 | 71.13 | 71.75 | 194,693 | +0.05(+0.07%) |
Jun 09, 2017 | 69.88 | 72.23 | 69.76 | 71.70 | 250,430 | +1.94(+2.78%) |
Jun 08, 2017 | 67.75 | 70.74 | 67.53 | 69.76 | 173,537 | +1.89(+2.78%) |
Jun 07, 2017 | 68.02 | 68.36 | 67.54 | 67.88 | 150,917 | +0.04(+0.06%) |
Jun 06, 2017 | 67.91 | 68.47 | 67.14 | 67.83 | 147,224 | -0.55(-0.80%) |
Jun 05, 2017 | 68.17 | 69.19 | 68.10 | 68.38 | 127,651 | +0.03(+0.04%) |
Jun 02, 2017 | 68.21 | 68.78 | 67.87 | 68.36 | 363,281 | -0.11(-0.16%) |
Jun 01, 2017 | 68.04 | 68.61 | 67.28 | 68.47 | 173,773 | +0.67(+0.98%) |
May 31, 2017 | 68.62 | 68.72 | 67.13 | 67.80 | 267,011 | -0.95(-1.38%) |
May 30, 2017 | 69.22 | 69.50 | 68.15 | 68.75 | 119,696 | -0.67(-0.97%) |
May 26, 2017 | 69.81 | 69.97 | 69.27 | 69.43 | 164,738 | -0.66(-0.94%) |
May 25, 2017 | 70.64 | 70.97 | 69.91 | 70.08 | 74,769 | -0.49(-0.69%) |
May 24, 2017 | 70.36 | 70.71 | 69.79 | 70.57 | 160,206 | +0.13(+0.19%) |
May 23, 2017 | 70.08 | 70.81 | 69.17 | 70.44 | 98,751 | +0.60(+0.86%) |
May 22, 2017 | 69.22 | 69.88 | 68.75 | 69.84 | 125,050 | +0.69(+1.00%) |
May 19, 2017 | 68.55 | 69.74 | 68.05 | 69.15 | 136,169 | +0.57(+0.83%) |
May 18, 2017 | 67.48 | 68.84 | 67.48 | 68.58 | 192,788 | +0.74(+1.09%) |
May 17, 2017 | 68.55 | 70.11 | 67.20 | 67.83 | 200,296 | -2.04(-2.92%) |
May 16, 2017 | 69.11 | 70.13 | 68.50 | 69.87 | 113,406 | +0.71(+1.02%) |
May 15, 2017 | 69.00 | 69.39 | 68.68 | 69.17 | 160,471 | +0.35(+0.50%) |
May 12, 2017 | 68.92 | 69.24 | 68.23 | 68.82 | 111,482 | -0.59(-0.85%) |
May 11, 2017 | 69.90 | 70.40 | 68.58 | 69.41 | 123,026 | -0.92(-1.30%) |
May 10, 2017 | 69.48 | 70.45 | 68.99 | 70.33 | 178,924 | +0.69(+0.99%) |
May 09, 2017 | 70.35 | 74.35 | 69.23 | 69.64 | 203,140 | -0.64(-0.91%) |
May 08, 2017 | 70.52 | 70.59 | 69.74 | 70.27 | 211,261 | -0.25(-0.36%) |
May 05, 2017 | 70.67 | 70.67 | 69.80 | 70.52 | 124,148 | +0.03(+0.04%) |
May 04, 2017 | 71.19 | 71.63 | 69.78 | 70.50 | 269,090 | -0.26(-0.37%) |
May 03, 2017 | 69.54 | 70.99 | 68.88 | 70.76 | 154,019 | +0.81(+1.16%) |
May 02, 2017 | 70.77 | 71.02 | 69.28 | 69.95 | 253,915 | -0.63(-0.89%) |
May 01, 2017 | 70.86 | 71.32 | 70.06 | 70.57 | 215,779 | -0.02(-0.02%) |
Apr 28, 2017 | 72.21 | 72.29 | 70.32 | 70.59 | 306,433 | -0.63(-0.88%) |
Apr 27, 2017 | 72.11 | 72.68 | 70.62 | 71.22 | 445,770 | -0.35(-0.49%) |
Apr 26, 2017 | 68.13 | 72.55 | 66.69 | 71.57 | 579,104 | +4.33(+6.44%) |
Apr 25, 2017 | 67.33 | 67.67 | 65.27 | 67.24 | 152,534 | +0.58(+0.87%) |
Apr 24, 2017 | 66.51 | 67.25 | 66.24 | 66.66 | 138,191 | +1.40(+2.14%) |
Apr 21, 2017 | 65.34 | 65.54 | 64.67 | 65.27 | 77,094 | -0.11(-0.17%) |
Apr 20, 2017 | 64.44 | 65.45 | 64.15 | 65.37 | 113,047 | +1.26(+1.96%) |
Apr 19, 2017 | 64.13 | 64.93 | 63.78 | 64.12 | 115,988 | +0.25(+0.39%) |
Apr 18, 2017 | 63.20 | 64.12 | 62.58 | 63.87 | 165,144 | +0.27(+0.42%) |
Apr 17, 2017 | 62.75 | 63.67 | 62.38 | 63.60 | 76,845 | +1.00(+1.59%) |
Apr 13, 2017 | 63.36 | 63.67 | 62.48 | 62.60 | 120,484 | -1.08(-1.70%) |
Apr 12, 2017 | 64.38 | 64.48 | 63.61 | 63.68 | 139,098 | -0.80(-1.23%) |
Apr 11, 2017 | 63.85 | 64.61 | 63.31 | 64.48 | 94,358 | +0.26(+0.40%) |
Apr 10, 2017 | 64.25 | 64.78 | 63.75 | 64.22 | 132,777 | +0.13(+0.21%) |
Apr 07, 2017 | 63.49 | 64.11 | 63.09 | 64.08 | 159,760 | +0.20(+0.31%) |
Apr 06, 2017 | 63.19 | 64.33 | 62.75 | 63.88 | 150,783 | +0.69(+1.09%) |
Apr 05, 2017 | 65.16 | 65.31 | 62.91 | 63.20 | 261,216 | -1.54(-2.38%) |
Apr 04, 2017 | 64.88 | 65.20 | 63.87 | 64.74 | 155,151 | -0.34(-0.53%) |
Apr 03, 2017 | 65.81 | 67.06 | 64.56 | 65.08 | 163,321 | -0.47(-0.72%) |
Mar 31, 2017 | 65.51 | 67.82 | 65.22 | 65.55 | 147,672 | -0.35(-0.53%) |
Mar 30, 2017 | 63.93 | 66.27 | 63.93 | 65.90 | 143,648 | +1.95(+3.05%) |
Mar 29, 2017 | 63.97 | 64.99 | 62.30 | 63.95 | 129,287 | -0.23(-0.35%) |
Mar 28, 2017 | 62.90 | 64.59 | 61.95 | 64.18 | 133,301 | +1.21(+1.92%) |
Mar 27, 2017 | 62.39 | 63.05 | 61.51 | 62.97 | 176,242 | -0.22(-0.34%) |
Mar 24, 2017 | 63.31 | 63.89 | 62.01 | 63.19 | 152,405 | -0.01(-0.01%) |
Mar 23, 2017 | 63.12 | 64.37 | 62.92 | 63.20 | 121,344 | +0.03(+0.04%) |
Mar 22, 2017 | 63.03 | 65.09 | 62.42 | 63.17 | 173,236 | -0.33(-0.53%) |
Mar 21, 2017 | 66.35 | 66.73 | 62.64 | 63.51 | 287,835 | -2.64(-3.99%) |
Mar 20, 2017 | 66.99 | 67.19 | 66.07 | 66.14 | 112,557 | -1.04(-1.55%) |
Mar 17, 2017 | 67.42 | 67.83 | 66.37 | 67.18 | 539,897 | +0.03(+0.05%) |
Mar 16, 2017 | 66.47 | 67.26 | 66.47 | 67.15 | 123,891 | +0.81(+1.22%) |
Mar 15, 2017 | 66.93 | 67.63 | 66.11 | 66.34 | 177,837 | -0.61(-0.91%) |
Mar 14, 2017 | 67.10 | 67.34 | 66.05 | 66.95 | 123,009 | -0.58(-0.86%) |
Mar 13, 2017 | 67.46 | 68.11 | 66.92 | 67.53 | 124,644 | -0.13(-0.20%) |
Mar 10, 2017 | 68.37 | 68.37 | 66.86 | 67.66 | 108,700 | -0.33(-0.48%) |
Mar 09, 2017 | 67.95 | 68.51 | 67.54 | 67.99 | 168,500 | +0.07(+0.10%) |
Mar 08, 2017 | 69.56 | 70.13 | 67.77 | 67.92 | 157,055 | -1.37(-1.97%) |
Mar 07, 2017 | 69.12 | 69.81 | 68.83 | 69.28 | 147,503 | -0.10(-0.14%) |
Mar 06, 2017 | 69.27 | 70.06 | 68.78 | 69.39 | 153,819 | -0.29(-0.42%) |
Mar 03, 2017 | 69.06 | 70.36 | 69.06 | 69.68 | 120,531 | +0.60(+0.87%) |
Mar 02, 2017 | 71.40 | 71.40 | 68.87 | 69.08 | 125,320 | -1.95(-2.75%) |
Mar 01, 2017 | 70.01 | 71.33 | 69.19 | 71.03 | 244,347 | +1.97(+2.85%) |
Feb 28, 2017 | 69.49 | 69.64 | 68.68 | 69.06 | 139,682 | -0.90(-1.29%) |
Feb 27, 2017 | 69.45 | 70.13 | 68.92 | 69.96 | 95,412 | +0.51(+0.74%) |
Feb 24, 2017 | 69.39 | 69.83 | 69.10 | 69.45 | 99,782 | -0.65(-0.93%) |
Feb 23, 2017 | 70.27 | 70.47 | 69.14 | 70.11 | 143,829 | +0.02(+0.02%) |
Feb 22, 2017 | 69.49 | 70.36 | 69.18 | 70.09 | 148,011 | +0.12(+0.17%) |
Feb 21, 2017 | 70.69 | 70.86 | 69.72 | 69.97 | 166,612 | -0.26(-0.37%) |
Feb 17, 2017 | 70.23 | 70.23 | 70.23 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 70.10 | 70.62 | 69.70 | 70.38 | 214,658 | -0.02(-0.02%) |
Feb 15, 2017 | 70.87 | 70.87 | 69.87 | 70.40 | 216,583 | -0.34(-0.47%) |
Feb 14, 2017 | 69.59 | 70.95 | 69.53 | 70.73 | 124,272 | +0.85(+1.22%) |
Feb 13, 2017 | 68.84 | 70.56 | 68.80 | 69.88 | 191,874 | +1.18(+1.72%) |
Feb 10, 2017 | 68.72 | 68.98 | 68.51 | 68.70 | 139,492 | +0.20(+0.29%) |
Feb 09, 2017 | 68.13 | 68.55 | 68.02 | 68.50 | 144,724 | +0.69(+1.01%) |
Feb 08, 2017 | 68.30 | 68.49 | 67.38 | 67.81 | 102,277 | -0.90(-1.32%) |
Feb 07, 2017 | 68.88 | 69.03 | 68.24 | 68.72 | 106,323 | -0.16(-0.23%) |
Feb 06, 2017 | 68.73 | 69.34 | 68.73 | 68.87 | 109,928 | -0.34(-0.49%) |
Feb 03, 2017 | 68.75 | 69.37 | 68.19 | 69.22 | 141,210 | +1.36(+2.00%) |
Feb 02, 2017 | 67.77 | 68.43 | 67.13 | 67.86 | 114,791 | -0.23(-0.34%) |
Feb 01, 2017 | 69.07 | 69.28 | 67.83 | 68.09 | 135,963 | -0.42(-0.61%) |
Jan 31, 2017 | 67.88 | 68.98 | 67.77 | 68.51 | 205,015 | +0.33(+0.49%) |
Jan 30, 2017 | 68.89 | 69.72 | 67.50 | 68.17 | 226,531 | -1.13(-1.63%) |
Jan 27, 2017 | 70.22 | 70.31 | 69.21 | 69.31 | 328,513 | -1.22(-1.74%) |
Jan 26, 2017 | 68.83 | 70.78 | 66.96 | 70.53 | 316,422 | +1.41(+2.04%) |
Jan 25, 2017 | 68.05 | 70.49 | 68.05 | 69.12 | 368,593 | -0.28(-0.41%) |
Jan 24, 2017 | 68.79 | 69.74 | 68.79 | 69.41 | 307,100 | +0.73(+1.07%) |
Jan 23, 2017 | 68.37 | 69.11 | 67.61 | 68.67 | 142,005 | +0.01(+0.01%) |
Jan 20, 2017 | 68.22 | 69.14 | 68.22 | 68.67 | 103,377 | +0.61(+0.89%) |
Jan 19, 2017 | 68.25 | 68.29 | 67.65 | 68.06 | 100,001 | -0.11(-0.16%) |
Jan 18, 2017 | 67.54 | 68.23 | 67.00 | 68.17 | 124,596 | +0.94(+1.40%) |
Jan 17, 2017 | 68.91 | 68.92 | 67.09 | 67.22 | 193,176 | -2.33(-3.35%) |
Jan 13, 2017 | 69.56 | 69.56 | 69.56 | 0 | +0.75(+1.09%) | |
Jan 12, 2017 | 69.17 | 69.17 | 67.77 | 68.81 | 119,554 | -0.69(-0.99%) |
Jan 11, 2017 | 69.18 | 69.63 | 68.46 | 69.50 | 154,041 | +0.16(+0.23%) |
Jan 10, 2017 | 68.88 | 69.71 | 68.31 | 69.34 | 180,481 | +0.42(+0.62%) |
Jan 09, 2017 | 69.62 | 69.62 | 67.78 | 68.92 | 175,209 | -0.22(-0.33%) |
Jan 06, 2017 | 69.22 | 69.28 | 68.19 | 69.14 | 177,911 | +0.54(+0.79%) |
Jan 05, 2017 | 69.10 | 69.87 | 67.81 | 68.60 | 210,920 | -0.49(-0.71%) |
Jan 04, 2017 | 68.04 | 69.56 | 68.04 | 69.09 | 171,212 | +0.92(+1.36%) |
Jan 03, 2017 | 69.14 | 70.17 | 67.64 | 68.17 | 263,742 | -1.01(-1.46%) |
Dec 30, 2016 | 69.17 | 69.17 | 69.17 | 0 | +0.23(+0.34%) | |
Dec 29, 2016 | 69.17 | 69.72 | 68.66 | 68.94 | 140,166 | -0.45(-0.65%) |
Dec 28, 2016 | 69.94 | 70.03 | 69.30 | 69.39 | 215,979 | -0.59(-0.85%) |
Dec 27, 2016 | 70.14 | 70.81 | 69.52 | 69.98 | 191,067 | -0.16(-0.23%) |
Dec 23, 2016 | 70.14 | 70.14 | 70.14 | 0 | +0.25(+0.36%) | |
Dec 22, 2016 | 69.62 | 70.21 | 69.17 | 69.89 | 179,942 | +0.14(+0.20%) |
Dec 21, 2016 | 69.95 | 70.25 | 69.27 | 69.75 | 421,457 | -0.14(-0.20%) |
Dec 20, 2016 | 69.47 | 70.75 | 69.20 | 69.89 | 510,565 | +0.45(+0.65%) |
Dec 19, 2016 | 69.58 | 69.85 | 69.14 | 69.44 | 370,343 | -0.16(-0.23%) |
Dec 16, 2016 | 69.56 | 70.28 | 68.70 | 69.60 | 450,714 | +0.12(+0.17%) |
Dec 15, 2016 | 69.26 | 70.47 | 68.44 | 69.48 | 238,917 | +0.31(+0.45%) |
Dec 14, 2016 | 69.25 | 70.51 | 68.39 | 69.17 | 308,432 | -0.52(-0.74%) |
Dec 13, 2016 | 69.36 | 69.77 | 68.46 | 69.69 | 312,235 | +0.72(+1.05%) |
Dec 12, 2016 | 70.16 | 70.52 | 68.50 | 68.97 | 368,172 | -0.62(-0.89%) |
Dec 09, 2016 | 69.94 | 69.95 | 69.01 | 69.58 | 190,841 | -0.36(-0.51%) |
Dec 08, 2016 | 68.96 | 70.50 | 68.96 | 69.94 | 324,799 | +1.13(+1.65%) |
Dec 07, 2016 | 70.01 | 70.01 | 68.77 | 68.81 | 316,157 | -1.28(-1.83%) |
Dec 06, 2016 | 68.15 | 70.12 | 68.11 | 70.09 | 266,754 | +2.53(+3.75%) |
Dec 05, 2016 | 67.95 | 68.44 | 66.72 | 67.56 | 251,184 | +0.33(+0.50%) |
Dec 02, 2016 | 67.88 | 67.89 | 66.63 | 67.22 | 174,829 | -1.07(-1.56%) |
Dec 01, 2016 | 67.52 | 68.74 | 67.35 | 68.29 | 271,329 | +1.38(+2.07%) |
Nov 30, 2016 | 66.84 | 67.76 | 66.65 | 66.91 | 221,732 | +1.08(+1.65%) |
Nov 29, 2016 | 66.27 | 66.75 | 65.76 | 65.82 | 199,073 | -0.44(-0.67%) |
Nov 28, 2016 | 67.65 | 67.95 | 66.23 | 66.27 | 277,851 | -1.68(-2.48%) |
Nov 25, 2016 | 68.37 | 68.41 | 67.53 | 67.95 | 212,236 | -0.53(-0.78%) |
Nov 23, 2016 | 68.48 | 68.48 | 68.48 | 0 | +0.54(+0.80%) | |
Nov 22, 2016 | 67.52 | 68.95 | 66.82 | 67.94 | 405,581 | +0.39(+0.58%) |
Nov 21, 2016 | 68.07 | 68.07 | 66.99 | 67.55 | 215,809 | -0.34(-0.50%) |
Nov 18, 2016 | 67.04 | 68.93 | 66.87 | 67.89 | 255,302 | +0.81(+1.20%) |
Nov 17, 2016 | 66.05 | 67.17 | 65.87 | 67.08 | 277,376 | +1.30(+1.98%) |
Nov 16, 2016 | 66.47 | 67.65 | 65.53 | 65.78 | 232,212 | -1.60(-2.37%) |
Nov 15, 2016 | 65.88 | 67.51 | 64.54 | 67.38 | 212,997 | +0.92(+1.38%) |
Nov 14, 2016 | 66.12 | 67.89 | 65.72 | 66.47 | 293,428 | +1.05(+1.60%) |
Nov 11, 2016 | 63.55 | 65.55 | 63.51 | 65.42 | 431,206 | +1.42(+2.21%) |
Nov 10, 2016 | 61.93 | 65.94 | 61.92 | 64.00 | 494,267 | +2.27(+3.68%) |
Nov 09, 2016 | 59.92 | 62.30 | 59.80 | 61.73 | 283,978 | +2.97(+5.06%) |
Nov 08, 2016 | 59.03 | 59.59 | 58.53 | 58.75 | 128,942 | -0.44(-0.74%) |
Nov 07, 2016 | 59.54 | 59.62 | 58.97 | 59.19 | 208,173 | +1.08(+1.87%) |
Nov 04, 2016 | 58.14 | 59.11 | 56.89 | 58.11 | 295,934 | -0.07(-0.11%) |
Nov 03, 2016 | 58.15 | 58.53 | 57.97 | 58.17 | 195,776 | +0.43(+0.75%) |
Nov 02, 2016 | 58.14 | 58.56 | 57.42 | 57.74 | 267,178 | -0.76(-1.30%) |