Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.09 | 73.90 | 73.01 | 73.69 | 1,629,914 | +0.64(+0.88%) |
Oct 30, 2017 | 72.54 | 73.46 | 72.36 | 73.05 | 1,533,389 | +0.29(+0.40%) |
Oct 27, 2017 | 70.63 | 72.95 | 70.50 | 72.76 | 2,875,299 | +2.13(+3.02%) |
Oct 26, 2017 | 67.99 | 70.89 | 67.25 | 70.63 | 4,206,015 | -0.09(-0.13%) |
Oct 25, 2017 | 71.32 | 71.81 | 70.38 | 70.72 | 2,647,301 | -0.89(-1.24%) |
Oct 24, 2017 | 71.93 | 72.04 | 71.42 | 71.61 | 2,387,511 | -0.07(-0.10%) |
Oct 23, 2017 | 72.32 | 72.82 | 71.52 | 71.68 | 2,243,840 | -0.49(-0.68%) |
Oct 20, 2017 | 72.86 | 72.86 | 71.70 | 72.17 | 2,030,739 | -0.25(-0.35%) |
Oct 19, 2017 | 71.92 | 72.48 | 70.97 | 72.42 | 2,124,082 | +0.35(+0.49%) |
Oct 18, 2017 | 72.31 | 72.77 | 71.88 | 72.07 | 2,055,810 | -0.30(-0.41%) |
Oct 17, 2017 | 72.67 | 73.06 | 72.30 | 72.37 | 2,340,281 | -0.29(-0.40%) |
Oct 16, 2017 | 73.11 | 73.15 | 72.37 | 72.66 | 2,455,292 | -0.15(-0.21%) |
Oct 13, 2017 | 72.95 | 73.32 | 72.68 | 72.81 | 1,768,824 | +0.34(+0.47%) |
Oct 12, 2017 | 72.75 | 72.90 | 72.30 | 72.47 | 2,185,898 | -0.29(-0.40%) |
Oct 11, 2017 | 72.28 | 72.97 | 72.23 | 72.76 | 1,332,848 | +0.28(+0.39%) |
Oct 10, 2017 | 72.79 | 72.85 | 71.96 | 72.48 | 1,546,673 | -0.09(-0.12%) |
Oct 09, 2017 | 72.07 | 72.70 | 72.03 | 72.57 | 1,213,378 | +0.56(+0.78%) |
Oct 06, 2017 | 71.47 | 72.04 | 71.34 | 72.01 | 1,534,644 | +0.48(+0.67%) |
Oct 05, 2017 | 71.13 | 71.76 | 70.84 | 71.53 | 2,119,567 | +0.40(+0.56%) |
Oct 04, 2017 | 71.22 | 71.22 | 70.65 | 71.13 | 1,909,440 | -0.02(-0.03%) |
Oct 03, 2017 | 70.70 | 71.38 | 70.26 | 71.15 | 1,746,922 | +0.68(+0.96%) |
Oct 02, 2017 | 71.03 | 71.76 | 70.24 | 70.47 | 2,797,225 | -0.36(-0.51%) |
Sep 29, 2017 | 70.39 | 70.93 | 69.55 | 70.83 | 2,186,284 | +0.64(+0.91%) |
Sep 28, 2017 | 70.33 | 70.78 | 70.02 | 70.19 | 1,677,692 | -0.24(-0.34%) |
Sep 27, 2017 | 70.86 | 69.76 | 70.43 | 2,671,458 | +0.91(+1.31%) | |
Sep 26, 2017 | 69.80 | 70.31 | 69.30 | 69.52 | 2,568,010 | +0.07(+0.10%) |
Sep 25, 2017 | 69.25 | 69.64 | 68.55 | 69.45 | 1,990,785 | +0.12(+0.17%) |
Sep 22, 2017 | 68.68 | 69.42 | 68.63 | 69.33 | 1,540,271 | +0.42(+0.61%) |
Sep 21, 2017 | 69.40 | 69.74 | 68.50 | 68.91 | 2,375,677 | -0.58(-0.83%) |
Sep 20, 2017 | 69.73 | 69.99 | 68.59 | 69.49 | 2,492,828 | -0.33(-0.47%) |
Sep 19, 2017 | 69.54 | 70.33 | 69.28 | 69.82 | 2,385,386 | +0.12(+0.17%) |
Sep 18, 2017 | 68.69 | 69.99 | 68.50 | 69.70 | 2,971,775 | +1.37(+2.00%) |
Sep 15, 2017 | 68.29 | 68.75 | 67.72 | 68.33 | 3,320,569 | +0.49(+0.72%) |
Sep 14, 2017 | 66.77 | 68.30 | 66.66 | 67.84 | 3,480,069 | +0.87(+1.30%) |
Sep 13, 2017 | 64.85 | 67.22 | 64.69 | 66.97 | 2,975,902 | +1.97(+3.03%) |
Sep 12, 2017 | 64.65 | 65.33 | 64.46 | 65.00 | 2,526,672 | +0.28(+0.43%) |
Sep 11, 2017 | 64.04 | 65.10 | 63.85 | 64.72 | 2,405,336 | +1.05(+1.65%) |
Sep 08, 2017 | 64.36 | 64.45 | 63.38 | 63.67 | 2,129,733 | -0.65(-1.01%) |
Sep 07, 2017 | 64.21 | 64.57 | 63.70 | 64.32 | 2,078,501 | +0.21(+0.33%) |
Sep 06, 2017 | 64.64 | 64.90 | 63.50 | 64.11 | 1,785,532 | -0.40(-0.62%) |
Sep 05, 2017 | 65.79 | 65.89 | 64.15 | 64.51 | 2,096,475 | -1.48(-2.24%) |
Sep 01, 2017 | 66.12 | 66.30 | 65.61 | 65.99 | 1,334,515 | -0.07(-0.11%) |
Aug 31, 2017 | 66.48 | 66.48 | 65.59 | 66.06 | 1,543,126 | -0.03(-0.05%) |
Aug 30, 2017 | 65.95 | 66.31 | 65.72 | 66.09 | 1,691,581 | +0.33(+0.50%) |
Aug 29, 2017 | 64.68 | 66.03 | 64.53 | 65.76 | 2,034,049 | +0.58(+0.89%) |
Aug 28, 2017 | 64.75 | 65.41 | 64.50 | 65.18 | 2,068,585 | +0.43(+0.66%) |
Aug 25, 2017 | 64.52 | 64.96 | 63.83 | 64.75 | 3,122,660 | +0.52(+0.81%) |
Aug 24, 2017 | 64.00 | 64.45 | 63.55 | 64.23 | 2,896,638 | +0.22(+0.34%) |
Aug 23, 2017 | 60.97 | 64.11 | 60.74 | 64.01 | 6,880,093 | +2.67(+4.35%) |
Aug 22, 2017 | 61.25 | 61.80 | 61.22 | 61.34 | 1,587,875 | +0.21(+0.34%) |
Aug 21, 2017 | 61.00 | 61.21 | 60.12 | 61.13 | 2,131,375 | +0.11(+0.18%) |
Aug 18, 2017 | 61.29 | 61.63 | 61.00 | 61.02 | 1,686,112 | -0.30(-0.49%) |
Aug 17, 2017 | 62.40 | 62.63 | 61.25 | 61.32 | 2,343,359 | -1.39(-2.22%) |
Aug 16, 2017 | 63.00 | 63.02 | 62.50 | 62.71 | 1,622,208 | +0.07(+0.11%) |
Aug 15, 2017 | 63.19 | 63.19 | 62.27 | 62.64 | 2,021,754 | -0.53(-0.84%) |
Aug 14, 2017 | 63.05 | 63.50 | 62.95 | 63.17 | 2,176,170 | +0.75(+1.20%) |
Aug 11, 2017 | 61.83 | 62.80 | 61.78 | 62.42 | 2,039,090 | +0.65(+1.05%) |
Aug 10, 2017 | 62.35 | 62.55 | 61.66 | 61.77 | 1,536,855 | -0.97(-1.55%) |
Aug 09, 2017 | 62.87 | 63.10 | 62.46 | 62.74 | 1,243,741 | -0.42(-0.66%) |
Aug 08, 2017 | 63.45 | 64.09 | 63.10 | 63.16 | 1,511,922 | -0.67(-1.05%) |
Aug 07, 2017 | 63.12 | 64.03 | 63.10 | 63.83 | 2,250,357 | +0.55(+0.87%) |
Aug 04, 2017 | 63.62 | 62.91 | 63.28 | 1,495,948 | +0.38(+0.60%) | |
Aug 03, 2017 | 62.22 | 62.94 | 61.85 | 62.90 | 2,469,662 | +0.65(+1.04%) |
Aug 02, 2017 | 63.66 | 63.69 | 62.12 | 62.25 | 2,673,865 | -1.31(-2.06%) |
Aug 01, 2017 | 63.30 | 63.79 | 62.99 | 63.56 | 1,684,733 | +0.30(+0.47%) |
Jul 31, 2017 | 63.70 | 63.80 | 62.95 | 63.26 | 1,954,380 | -0.41(-0.64%) |
Jul 28, 2017 | 63.38 | 63.81 | 63.07 | 63.67 | 2,166,300 | -0.17(-0.27%) |
Jul 27, 2017 | 66.60 | 68.19 | 63.42 | 63.84 | 6,580,921 | -1.48(-2.27%) |
Jul 26, 2017 | 64.57 | 65.37 | 64.26 | 65.32 | 3,108,708 | +0.86(+1.33%) |
Jul 25, 2017 | 64.32 | 64.89 | 64.01 | 64.46 | 1,688,840 | +0.20(+0.31%) |
Jul 24, 2017 | 64.90 | 64.96 | 64.16 | 64.26 | 2,133,367 | -0.62(-0.96%) |
Jul 21, 2017 | 65.49 | 65.74 | 64.53 | 64.88 | 3,190,302 | -0.93(-1.41%) |
Jul 20, 2017 | 65.71 | 66.19 | 64.78 | 65.81 | 2,973,953 | +0.22(+0.34%) |
Jul 19, 2017 | 65.92 | 65.92 | 64.43 | 65.59 | 5,182,120 | -0.04(-0.06%) |
Jul 18, 2017 | 65.90 | 65.97 | 65.26 | 65.63 | 2,346,194 | -0.23(-0.35%) |
Jul 17, 2017 | 66.24 | 66.55 | 65.78 | 65.86 | 2,223,757 | -0.39(-0.59%) |
Jul 14, 2017 | 68.00 | 68.10 | 65.70 | 66.25 | 5,311,188 | -1.60(-2.36%) |
Jul 13, 2017 | 68.04 | 68.58 | 67.74 | 67.85 | 1,654,490 | -0.43(-0.63%) |
Jul 12, 2017 | 68.00 | 68.68 | 67.80 | 68.28 | 1,627,197 | +0.73(+1.08%) |
Jul 11, 2017 | 67.14 | 67.75 | 66.93 | 67.55 | 2,556,506 | +0.37(+0.55%) |
Jul 10, 2017 | 67.02 | 67.24 | 66.13 | 67.18 | 2,828,717 | +1.83(+2.80%) |
Jul 07, 2017 | 64.59 | 65.59 | 64.57 | 65.35 | 1,335,720 | +0.92(+1.43%) |
Jul 06, 2017 | 63.95 | 64.82 | 63.68 | 64.43 | 1,966,147 | -0.28(-0.43%) |
Jul 05, 2017 | 63.63 | 64.87 | 63.45 | 64.71 | 2,128,239 | +1.45(+2.29%) |
Jul 03, 2017 | 64.86 | 64.90 | 63.24 | 63.26 | 1,270,110 | -1.06(-1.65%) |
Jun 30, 2017 | 64.61 | 64.76 | 63.98 | 64.32 | 3,165,534 | +0.14(+0.22%) |
Jun 29, 2017 | 65.45 | 65.57 | 63.58 | 64.18 | 2,100,706 | -1.83(-2.77%) |
Jun 28, 2017 | 65.49 | 66.09 | 64.74 | 66.01 | 2,220,220 | +0.91(+1.40%) |
Jun 27, 2017 | 67.05 | 67.26 | 65.08 | 65.10 | 3,139,613 | -2.26(-3.36%) |
Jun 26, 2017 | 67.60 | 67.99 | 67.01 | 67.36 | 2,226,753 | -0.17(-0.25%) |
Jun 23, 2017 | 67.60 | 67.53 | 5,260,489 | +0.95(+1.43%) | ||
Jun 22, 2017 | 66.31 | 66.79 | 65.85 | 66.58 | 2,067,193 | +0.46(+0.70%) |
Jun 21, 2017 | 66.08 | 66.37 | 65.39 | 66.12 | 2,981,879 | +0.86(+1.32%) |
Jun 20, 2017 | 65.87 | 66.15 | 65.05 | 65.26 | 2,595,270 | -0.64(-0.97%) |
Jun 19, 2017 | 65.20 | 65.98 | 65.07 | 65.90 | 2,154,780 | +1.16(+1.79%) |
Jun 16, 2017 | 64.80 | 64.95 | 64.13 | 64.74 | 3,585,974 | -0.12(-0.19%) |
Jun 15, 2017 | 63.99 | 64.98 | 63.90 | 64.86 | 2,043,816 | -0.02(-0.03%) |
Jun 14, 2017 | 65.17 | 65.39 | 64.41 | 64.88 | 2,761,419 | +0.10(+0.15%) |
Jun 13, 2017 | 64.75 | 65.11 | 64.01 | 64.78 | 2,202,801 | +0.55(+0.86%) |
Jun 12, 2017 | 64.82 | 65.11 | 63.21 | 64.23 | 5,548,666 | -1.17(-1.79%) |
Jun 09, 2017 | 68.35 | 68.55 | 64.62 | 65.40 | 5,294,346 | -2.67(-3.92%) |
Jun 08, 2017 | 68.00 | 68.10 | 67.45 | 68.07 | 2,694,819 | +0.20(+0.29%) |
Jun 07, 2017 | 67.61 | 67.94 | 67.42 | 67.87 | 2,803,586 | +0.26(+0.38%) |
Jun 06, 2017 | 67.23 | 67.72 | 66.90 | 67.61 | 3,701,900 | +0.46(+0.69%) |
Jun 05, 2017 | 66.80 | 67.50 | 66.67 | 67.15 | 3,343,197 | +0.27(+0.40%) |
Jun 02, 2017 | 67.06 | 67.09 | 66.33 | 66.88 | 3,298,230 | +0.23(+0.35%) |
Jun 01, 2017 | 66.41 | 67.00 | 66.04 | 66.65 | 5,655,805 | -0.06(-0.09%) |
May 31, 2017 | 66.43 | 66.72 | 65.89 | 66.71 | 5,424,801 | +0.99(+1.51%) |
May 30, 2017 | 65.75 | 66.02 | 65.21 | 65.72 | 3,219,206 | -0.13(-0.20%) |
May 26, 2017 | 65.51 | 65.88 | 64.99 | 65.85 | 2,864,475 | +0.42(+0.64%) |
May 25, 2017 | 64.72 | 65.99 | 64.58 | 65.43 | 3,522,670 | +0.99(+1.54%) |
May 24, 2017 | 64.38 | 64.83 | 63.93 | 64.44 | 2,978,809 | +0.47(+0.73%) |
May 23, 2017 | 64.31 | 64.45 | 62.92 | 63.97 | 9,290,601 | -3.55(-5.26%) |
May 22, 2017 | 66.83 | 67.75 | 66.81 | 67.52 | 5,452,165 | +0.85(+1.27%) |
May 19, 2017 | 66.05 | 67.09 | 65.69 | 66.67 | 4,422,476 | +1.06(+1.62%) |
May 18, 2017 | 64.55 | 66.12 | 64.29 | 65.61 | 4,789,795 | +0.85(+1.31%) |
May 17, 2017 | 65.05 | 65.44 | 64.36 | 64.76 | 3,495,994 | -0.70(-1.07%) |
May 16, 2017 | 65.01 | 65.50 | 64.55 | 65.46 | 2,611,095 | +0.67(+1.03%) |
May 15, 2017 | 64.41 | 64.92 | 64.26 | 64.79 | 2,089,876 | +0.49(+0.76%) |
May 12, 2017 | 64.33 | 64.55 | 64.04 | 64.30 | 2,357,206 | -0.28(-0.43%) |
May 11, 2017 | 64.16 | 64.69 | 63.65 | 64.58 | 2,336,300 | -0.04(-0.06%) |
May 10, 2017 | 64.77 | 65.05 | 64.23 | 64.62 | 2,471,036 | -0.07(-0.11%) |
May 09, 2017 | 64.61 | 65.20 | 64.15 | 64.69 | 3,068,819 | +0.12(+0.19%) |
May 08, 2017 | 63.59 | 64.98 | 63.49 | 64.57 | 4,535,033 | +1.18(+1.86%) |
May 05, 2017 | 63.00 | 63.51 | 62.50 | 63.39 | 1,638,515 | +0.45(+0.71%) |
May 04, 2017 | 62.71 | 63.03 | 62.41 | 62.94 | 2,317,514 | +0.33(+0.53%) |
May 03, 2017 | 62.65 | 62.85 | 62.13 | 62.61 | 2,870,702 | -0.08(-0.13%) |
May 02, 2017 | 63.15 | 63.27 | 62.46 | 62.69 | 2,450,785 | -0.67(-1.06%) |
May 01, 2017 | 63.29 | 63.80 | 62.91 | 63.36 | 2,996,325 | +0.25(+0.40%) |
Apr 28, 2017 | 63.97 | 64.24 | 62.85 | 63.11 | 4,066,270 | -1.29(-2.00%) |
Apr 27, 2017 | 63.21 | 64.90 | 62.16 | 64.40 | 7,975,094 | +4.41(+7.35%) |
Apr 26, 2017 | 60.68 | 61.16 | 59.84 | 59.99 | 4,478,044 | -0.70(-1.15%) |
Apr 25, 2017 | 60.80 | 60.80 | 60.16 | 60.69 | 5,358,476 | +0.04(+0.07%) |
Apr 24, 2017 | 59.37 | 60.71 | 59.24 | 60.65 | 7,583,384 | +2.96(+5.13%) |
Apr 21, 2017 | 57.44 | 57.91 | 56.69 | 57.69 | 2,219,010 | -0.02(-0.03%) |
Apr 20, 2017 | 57.12 | 57.82 | 56.95 | 57.71 | 4,330,523 | +0.98(+1.73%) |
Apr 19, 2017 | 56.92 | 57.55 | 56.66 | 56.73 | 3,522,253 | +0.24(+0.42%) |
Apr 18, 2017 | 55.62 | 56.58 | 55.59 | 56.49 | 2,670,237 | +0.58(+1.04%) |
Apr 17, 2017 | 55.87 | 56.07 | 55.48 | 55.91 | 1,709,095 | +0.23(+0.41%) |
Apr 13, 2017 | 55.42 | 56.37 | 55.05 | 55.68 | 3,739,794 | +0.58(+1.05%) |
Apr 12, 2017 | 55.67 | 56.17 | 54.99 | 55.10 | 2,984,625 | -0.86(-1.54%) |
Apr 11, 2017 | 55.85 | 55.96 | 55.17 | 55.96 | 2,372,404 | -0.03(-0.05%) |
Apr 10, 2017 | 56.59 | 56.59 | 55.86 | 55.99 | 2,363,156 | -0.49(-0.87%) |
Apr 07, 2017 | 56.45 | 57.12 | 56.31 | 56.48 | 2,726,174 | +0.14(+0.25%) |
Apr 06, 2017 | 56.64 | 56.64 | 56.13 | 56.34 | 3,203,754 | -0.31(-0.55%) |
Apr 05, 2017 | 57.23 | 57.48 | 56.57 | 56.65 | 2,373,670 | -0.48(-0.84%) |
Apr 04, 2017 | 56.97 | 57.33 | 56.94 | 57.13 | 2,424,095 | -0.05(-0.09%) |
Apr 03, 2017 | 57.93 | 58.26 | 56.79 | 57.18 | 2,510,480 | -0.71(-1.23%) |
Mar 31, 2017 | 57.80 | 57.97 | 57.20 | 57.89 | 6,222,766 | +0.01(+0.02%) |
Mar 30, 2017 | 57.85 | 58.22 | 57.81 | 57.88 | 1,648,575 | -0.14(-0.24%) |
Mar 29, 2017 | 57.96 | 58.24 | 57.81 | 58.02 | 2,130,874 | +0.05(+0.09%) |
Mar 28, 2017 | 58.17 | 58.29 | 57.82 | 57.97 | 1,908,164 | -0.23(-0.40%) |
Mar 27, 2017 | 58.19 | 58.41 | 57.79 | 58.20 | 1,884,577 | -0.43(-0.73%) |
Mar 24, 2017 | 59.32 | 59.52 | 58.60 | 58.63 | 1,389,549 | -0.21(-0.36%) |
Mar 23, 2017 | 58.92 | 59.24 | 58.56 | 58.84 | 2,585,880 | -0.23(-0.39%) |
Mar 22, 2017 | 58.94 | 59.30 | 58.66 | 59.07 | 1,364,394 | +0.18(+0.31%) |
Mar 21, 2017 | 60.56 | 60.67 | 58.81 | 58.89 | 2,443,975 | -1.43(-2.37%) |
Mar 20, 2017 | 60.07 | 60.64 | 59.83 | 60.32 | 1,671,887 | +0.24(+0.40%) |
Mar 17, 2017 | 60.55 | 60.55 | 59.83 | 60.08 | 3,354,222 | +0.03(+0.05%) |
Mar 16, 2017 | 60.44 | 60.81 | 59.75 | 60.05 | 1,775,168 | -0.27(-0.45%) |
Mar 15, 2017 | 59.91 | 60.36 | 59.77 | 60.32 | 1,572,932 | +0.60(+1.00%) |
Mar 14, 2017 | 59.84 | 59.98 | 58.92 | 59.72 | 1,367,612 | -0.27(-0.45%) |
Mar 13, 2017 | 59.70 | 60.03 | 59.34 | 59.99 | 1,846,902 | +0.44(+0.74%) |
Mar 10, 2017 | 59.34 | 59.77 | 59.12 | 59.55 | 1,873,385 | +0.65(+1.10%) |
Mar 09, 2017 | 58.90 | 59.08 | 58.54 | 58.90 | 1,823,572 | +0.00(+0.00%) |
Mar 08, 2017 | 58.98 | 59.36 | 58.82 | 58.90 | 2,187,212 | +0.15(+0.26%) |
Mar 07, 2017 | 58.70 | 59.35 | 58.57 | 58.75 | 1,872,119 | -0.06(-0.10%) |
Mar 06, 2017 | 58.81 | 58.93 | 58.40 | 58.81 | 1,721,280 | +0.07(+0.12%) |
Mar 03, 2017 | 59.26 | 59.27 | 58.39 | 58.74 | 2,340,408 | -0.61(-1.03%) |
Mar 02, 2017 | 59.50 | 59.84 | 59.09 | 59.35 | 1,933,849 | -0.33(-0.55%) |
Mar 01, 2017 | 59.22 | 59.74 | 58.79 | 59.68 | 1,803,094 | +0.86(+1.46%) |
Feb 28, 2017 | 58.92 | 59.42 | 58.63 | 58.82 | 2,562,918 | -0.16(-0.27%) |
Feb 27, 2017 | 59.00 | 59.09 | 58.36 | 58.98 | 1,805,683 | -0.01(-0.02%) |
Feb 24, 2017 | 58.61 | 59.00 | 58.11 | 58.99 | 2,612,307 | +0.05(+0.08%) |
Feb 23, 2017 | 59.70 | 59.70 | 58.72 | 58.94 | 2,212,546 | -0.87(-1.45%) |
Feb 22, 2017 | 60.39 | 60.48 | 59.48 | 59.81 | 2,241,532 | -0.46(-0.76%) |
Feb 21, 2017 | 60.00 | 60.51 | 59.76 | 60.27 | 2,233,278 | +0.21(+0.35%) |
Feb 17, 2017 | 60.06 | 60.06 | 60.06 | 0 | +0.45(+0.75%) | |
Feb 16, 2017 | 59.05 | 59.65 | 58.91 | 59.61 | 2,230,739 | +0.69(+1.17%) |
Feb 15, 2017 | 58.77 | 59.43 | 58.60 | 58.92 | 2,528,666 | +0.17(+0.29%) |
Feb 14, 2017 | 59.42 | 59.45 | 58.58 | 58.75 | 2,394,576 | -0.76(-1.28%) |
Feb 13, 2017 | 58.26 | 59.70 | 58.16 | 59.51 | 3,862,253 | +1.50(+2.59%) |
Feb 10, 2017 | 58.04 | 58.31 | 57.24 | 58.01 | 5,044,370 | +0.07(+0.12%) |
Feb 09, 2017 | 58.17 | 58.43 | 57.85 | 57.94 | 1,500,369 | -0.29(-0.50%) |
Feb 08, 2017 | 58.10 | 58.63 | 57.91 | 58.23 | 1,357,185 | +0.14(+0.24%) |
Feb 07, 2017 | 58.34 | 58.47 | 58.00 | 58.09 | 1,216,701 | -0.14(-0.24%) |
Feb 06, 2017 | 57.79 | 58.35 | 57.75 | 58.23 | 1,358,892 | +0.01(+0.02%) |
Feb 03, 2017 | 58.26 | 58.48 | 58.01 | 58.22 | 1,337,414 | +0.08(+0.14%) |
Feb 02, 2017 | 57.08 | 58.19 | 56.60 | 58.14 | 2,401,828 | +0.75(+1.31%) |
Feb 01, 2017 | 58.19 | 58.55 | 57.28 | 57.39 | 3,148,354 | -0.81(-1.39%) |
Jan 31, 2017 | 58.85 | 58.87 | 57.63 | 58.20 | 3,694,851 | -0.90(-1.52%) |
Jan 30, 2017 | 58.35 | 59.19 | 57.80 | 59.10 | 3,911,805 | +0.61(+1.04%) |
Jan 27, 2017 | 57.58 | 58.49 | 57.58 | 58.49 | 4,526,132 | +1.12(+1.95%) |
Jan 26, 2017 | 60.75 | 60.77 | 56.85 | 57.37 | 7,146,898 | -2.19(-3.68%) |
Jan 25, 2017 | 59.80 | 60.24 | 59.07 | 59.56 | 3,852,555 | +0.65(+1.09%) |
Jan 24, 2017 | 58.14 | 58.99 | 58.10 | 58.91 | 2,784,127 | +0.95(+1.65%) |
Jan 23, 2017 | 58.00 | 58.28 | 57.50 | 57.96 | 2,538,166 | -0.07(-0.12%) |
Jan 20, 2017 | 58.09 | 58.64 | 57.69 | 58.03 | 2,663,757 | +0.05(+0.09%) |
Jan 19, 2017 | 57.85 | 58.51 | 57.85 | 57.98 | 2,750,706 | -0.16(-0.28%) |
Jan 18, 2017 | 57.50 | 58.28 | 57.03 | 58.14 | 2,254,335 | +0.41(+0.71%) |
Jan 17, 2017 | 58.33 | 58.63 | 57.58 | 57.73 | 1,996,539 | -0.78(-1.33%) |
Jan 13, 2017 | 58.51 | 58.51 | 58.51 | 0 | +0.48(+0.83%) | |
Jan 12, 2017 | 58.34 | 58.48 | 57.60 | 58.03 | 1,844,904 | -0.47(-0.80%) |
Jan 11, 2017 | 58.88 | 58.99 | 58.33 | 58.50 | 2,322,039 | -0.03(-0.05%) |
Jan 10, 2017 | 59.04 | 59.17 | 58.38 | 58.53 | 2,271,213 | -0.53(-0.90%) |
Jan 09, 2017 | 58.92 | 59.44 | 58.64 | 59.06 | 3,551,452 | +0.01(+0.02%) |
Jan 06, 2017 | 58.12 | 59.32 | 57.78 | 59.05 | 2,382,416 | +1.12(+1.93%) |
Jan 05, 2017 | 58.78 | 59.11 | 57.84 | 57.93 | 2,196,970 | -0.71(-1.21%) |
Jan 04, 2017 | 59.22 | 59.46 | 57.91 | 58.64 | 3,281,674 | -0.43(-0.73%) |
Jan 03, 2017 | 60.68 | 60.80 | 58.35 | 59.07 | 4,127,017 | -1.30(-2.15%) |
Dec 30, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.37(-0.61%) | |
Dec 29, 2016 | 60.60 | 61.12 | 60.36 | 60.74 | 1,398,114 | +0.11(+0.18%) |
Dec 28, 2016 | 62.14 | 62.24 | 60.59 | 60.63 | 2,140,977 | -0.61(-1.00%) |
Dec 27, 2016 | 61.07 | 61.58 | 60.89 | 61.24 | 1,592,958 | +0.68(+1.12%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +0.37(+0.61%) | |
Dec 22, 2016 | 60.74 | 60.89 | 59.84 | 60.19 | 1,531,617 | -0.05(-0.08%) |
Dec 21, 2016 | 59.96 | 60.96 | 59.51 | 60.24 | 3,080,066 | +0.28(+0.47%) |
Dec 20, 2016 | 58.68 | 60.00 | 58.68 | 59.96 | 3,178,419 | +1.35(+2.30%) |
Dec 19, 2016 | 58.61 | 59.09 | 58.41 | 58.61 | 2,306,519 | +0.15(+0.26%) |
Dec 16, 2016 | 60.30 | 60.33 | 58.36 | 58.46 | 5,026,987 | -1.72(-2.86%) |
Dec 15, 2016 | 58.29 | 60.52 | 58.00 | 60.18 | 7,767,430 | +3.45(+6.08%) |
Dec 14, 2016 | 56.55 | 57.19 | 56.43 | 56.73 | 2,850,799 | +0.25(+0.44%) |
Dec 13, 2016 | 55.91 | 56.99 | 55.78 | 56.48 | 2,144,392 | +0.62(+1.11%) |
Dec 12, 2016 | 55.70 | 56.08 | 55.47 | 55.86 | 1,992,345 | -0.05(-0.09%) |
Dec 09, 2016 | 55.74 | 56.25 | 55.16 | 55.91 | 2,256,082 | +0.27(+0.49%) |
Dec 08, 2016 | 55.32 | 56.12 | 55.28 | 55.64 | 2,787,315 | +0.34(+0.61%) |
Dec 07, 2016 | 54.50 | 55.40 | 54.41 | 55.30 | 3,363,008 | +0.76(+1.39%) |
Dec 06, 2016 | 54.34 | 54.62 | 54.01 | 54.54 | 2,244,931 | +0.17(+0.31%) |
Dec 05, 2016 | 54.50 | 54.67 | 53.66 | 54.37 | 6,457,120 | +0.15(+0.28%) |
Dec 02, 2016 | 53.26 | 54.27 | 53.09 | 54.22 | 3,328,962 | +0.83(+1.55%) |
Dec 01, 2016 | 54.11 | 54.75 | 52.54 | 53.39 | 5,908,216 | -0.59(-1.09%) |
Nov 30, 2016 | 54.10 | 54.74 | 53.69 | 53.98 | 4,360,387 | -0.03(-0.06%) |
Nov 29, 2016 | 53.33 | 54.12 | 53.04 | 54.01 | 4,413,786 | +0.72(+1.35%) |
Nov 28, 2016 | 53.26 | 53.57 | 53.13 | 53.29 | 2,626,608 | -0.10(-0.19%) |
Nov 25, 2016 | 53.19 | 53.59 | 53.12 | 53.39 | 787,528 | +0.27(+0.51%) |
Nov 23, 2016 | 53.12 | 53.12 | 53.12 | 0 | -0.23(-0.43%) | |
Nov 22, 2016 | 53.39 | 53.65 | 53.20 | 53.35 | 2,043,567 | +0.22(+0.41%) |
Nov 21, 2016 | 53.02 | 53.49 | 52.73 | 53.13 | 2,447,480 | +0.15(+0.28%) |
Nov 18, 2016 | 53.20 | 53.23 | 52.91 | 52.98 | 1,818,056 | -0.26(-0.49%) |
Nov 17, 2016 | 53.33 | 53.59 | 53.05 | 53.24 | 2,526,022 | -0.31(-0.58%) |
Nov 16, 2016 | 53.85 | 54.29 | 53.54 | 53.55 | 2,481,860 | -0.38(-0.70%) |
Nov 15, 2016 | 53.10 | 53.99 | 53.02 | 53.93 | 2,280,579 | +1.10(+2.08%) |
Nov 14, 2016 | 51.90 | 53.17 | 51.67 | 52.83 | 3,228,699 | +1.19(+2.30%) |
Nov 11, 2016 | 50.84 | 51.83 | 50.78 | 51.64 | 3,310,615 | +0.76(+1.49%) |
Nov 10, 2016 | 51.99 | 52.22 | 50.26 | 50.88 | 4,739,250 | -0.97(-1.87%) |
Nov 09, 2016 | 50.27 | 52.03 | 50.00 | 51.85 | 2,412,705 | +0.15(+0.29%) |
Nov 08, 2016 | 51.35 | 52.10 | 51.18 | 51.70 | 2,423,536 | +0.44(+0.86%) |
Nov 07, 2016 | 50.67 | 51.35 | 50.49 | 51.26 | 2,683,998 | +1.43(+2.87%) |
Nov 04, 2016 | 50.03 | 50.57 | 49.78 | 49.83 | 2,454,683 | -0.86(-1.70%) |
Nov 03, 2016 | 50.12 | 50.99 | 50.12 | 50.69 | 2,322,053 | +0.57(+1.14%) |
Nov 02, 2016 | 50.92 | 51.00 | 50.11 | 50.12 | 2,460,895 | -0.78(-1.53%) |