Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.02 | 56.92 | 55.90 | 56.87 | 6,576,299 | +1.51(+2.74%) |
Oct 30, 2017 | 56.77 | 56.79 | 55.31 | 55.35 | 7,093,359 | -1.49(-2.63%) |
Oct 27, 2017 | 56.49 | 56.97 | 56.06 | 56.84 | 5,101,858 | +0.00(+0.00%) |
Oct 26, 2017 | 57.06 | 57.31 | 56.73 | 56.84 | 3,875,094 | -0.02(-0.04%) |
Oct 25, 2017 | 56.42 | 56.93 | 56.06 | 56.87 | 5,340,249 | +0.08(+0.14%) |
Oct 24, 2017 | 56.71 | 56.93 | 56.57 | 56.79 | 4,163,220 | +0.12(+0.21%) |
Oct 23, 2017 | 56.54 | 56.70 | 56.22 | 56.67 | 5,767,036 | +0.26(+0.46%) |
Oct 20, 2017 | 56.45 | 56.70 | 55.98 | 56.41 | 6,474,543 | +0.18(+0.31%) |
Oct 19, 2017 | 56.62 | 56.69 | 56.12 | 56.23 | 5,391,767 | -0.46(-0.82%) |
Oct 18, 2017 | 56.93 | 56.96 | 56.38 | 56.70 | 4,459,535 | -0.32(-0.57%) |
Oct 17, 2017 | 57.16 | 57.37 | 56.87 | 57.02 | 5,947,183 | -0.08(-0.14%) |
Oct 16, 2017 | 57.20 | 57.43 | 56.98 | 57.10 | 4,667,415 | -0.07(-0.12%) |
Oct 13, 2017 | 57.76 | 57.80 | 57.11 | 57.17 | 5,042,189 | -0.30(-0.52%) |
Oct 12, 2017 | 57.62 | 57.84 | 57.39 | 57.47 | 3,379,798 | -0.03(-0.05%) |
Oct 11, 2017 | 57.40 | 57.84 | 57.30 | 57.50 | 3,165,308 | +0.04(+0.06%) |
Oct 10, 2017 | 57.18 | 57.54 | 57.11 | 57.46 | 4,058,699 | +0.60(+1.05%) |
Oct 09, 2017 | 57.57 | 57.81 | 56.77 | 56.87 | 3,635,907 | -0.62(-1.09%) |
Oct 06, 2017 | 57.98 | 58.05 | 57.35 | 57.49 | 3,203,696 | -0.05(-0.09%) |
Oct 05, 2017 | 57.32 | 57.72 | 57.14 | 57.54 | 3,869,203 | +0.35(+0.62%) |
Oct 04, 2017 | 56.79 | 57.47 | 56.45 | 57.19 | 5,005,925 | -0.04(-0.06%) |
Oct 03, 2017 | 57.32 | 57.46 | 56.84 | 57.23 | 3,226,806 | -0.02(-0.04%) |
Oct 02, 2017 | 57.03 | 57.56 | 56.54 | 57.25 | 4,944,498 | +0.22(+0.39%) |
Sep 29, 2017 | 57.38 | 57.56 | 56.95 | 57.03 | 5,142,768 | -0.31(-0.54%) |
Sep 28, 2017 | 57.56 | 57.91 | 57.16 | 57.34 | 3,813,776 | -0.19(-0.33%) |
Sep 27, 2017 | 57.83 | 57.94 | 57.21 | 57.53 | 4,458,567 | -0.26(-0.46%) |
Sep 26, 2017 | 57.80 | 58.03 | 57.38 | 57.79 | 4,297,593 | +0.12(+0.22%) |
Sep 25, 2017 | 57.06 | 57.69 | 56.97 | 57.67 | 5,891,683 | +0.66(+1.16%) |
Sep 22, 2017 | 58.10 | 58.27 | 56.92 | 57.01 | 6,517,192 | -1.10(-1.89%) |
Sep 21, 2017 | 58.82 | 59.17 | 58.05 | 58.10 | 4,029,599 | -0.63(-1.08%) |
Sep 20, 2017 | 59.44 | 58.19 | 58.73 | 8,407,183 | -0.71(-1.19%) | |
Sep 19, 2017 | 59.79 | 59.87 | 59.27 | 59.44 | 3,240,458 | -0.42(-0.70%) |
Sep 18, 2017 | 59.74 | 60.01 | 59.59 | 59.86 | 3,761,656 | -0.02(-0.04%) |
Sep 15, 2017 | 60.21 | 59.21 | 59.88 | 8,108,757 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.29 | 60.30 | 59.57 | 59.77 | 4,063,110 | -0.46(-0.77%) |
Sep 13, 2017 | 60.49 | 60.56 | 60.06 | 60.23 | 3,996,857 | -0.20(-0.33%) |
Sep 12, 2017 | 60.90 | 61.02 | 60.34 | 60.43 | 3,067,893 | -0.27(-0.45%) |
Sep 11, 2017 | 60.37 | 60.71 | 60.27 | 60.70 | 3,951,110 | +0.61(+1.02%) |
Sep 08, 2017 | 59.90 | 60.32 | 59.32 | 60.09 | 4,823,654 | +0.19(+0.32%) |
Sep 07, 2017 | 59.90 | 60.09 | 59.44 | 59.90 | 4,429,342 | +0.10(+0.16%) |
Sep 06, 2017 | 59.73 | 59.86 | 59.46 | 59.81 | 3,422,824 | +0.13(+0.22%) |
Sep 05, 2017 | 59.36 | 59.93 | 59.23 | 59.68 | 4,489,830 | +0.22(+0.37%) |
Sep 01, 2017 | 59.38 | 59.64 | 58.90 | 59.45 | 6,649,985 | +0.07(+0.12%) |
Aug 31, 2017 | 59.64 | 60.37 | 59.04 | 59.38 | 7,307,957 | -0.87(-1.44%) |
Aug 30, 2017 | 59.93 | 60.44 | 59.73 | 60.25 | 4,660,013 | +0.36(+0.60%) |
Aug 29, 2017 | 60.14 | 60.38 | 59.63 | 59.89 | 4,748,489 | -0.51(-0.85%) |
Aug 28, 2017 | 60.87 | 61.04 | 60.02 | 60.40 | 3,595,895 | -0.34(-0.56%) |
Aug 25, 2017 | 61.24 | 61.27 | 60.63 | 60.74 | 4,468,216 | -0.15(-0.24%) |
Aug 24, 2017 | 62.14 | 62.21 | 60.81 | 60.89 | 4,674,995 | -1.43(-2.30%) |
Aug 23, 2017 | 62.47 | 62.62 | 62.12 | 62.32 | 2,294,851 | -0.22(-0.35%) |
Aug 22, 2017 | 62.33 | 62.60 | 62.25 | 62.54 | 2,772,156 | +0.37(+0.59%) |
Aug 21, 2017 | 62.31 | 62.31 | 61.95 | 62.18 | 2,399,681 | +0.04(+0.07%) |
Aug 18, 2017 | 62.45 | 62.71 | 61.89 | 62.13 | 3,853,189 | -0.46(-0.73%) |
Aug 17, 2017 | 63.44 | 63.80 | 62.57 | 62.59 | 4,110,832 | -1.02(-1.61%) |
Aug 16, 2017 | 63.57 | 63.74 | 63.45 | 63.61 | 2,611,106 | +0.28(+0.45%) |
Aug 15, 2017 | 63.55 | 63.66 | 63.15 | 63.33 | 2,419,881 | -0.20(-0.32%) |
Aug 14, 2017 | 63.33 | 63.71 | 63.15 | 63.53 | 3,387,929 | +0.40(+0.64%) |
Aug 11, 2017 | 62.71 | 63.20 | 62.52 | 63.13 | 3,478,400 | +0.42(+0.68%) |
Aug 10, 2017 | 62.73 | 63.08 | 62.48 | 62.71 | 4,130,105 | -0.42(-0.66%) |
Aug 09, 2017 | 62.79 | 63.33 | 62.43 | 63.12 | 3,461,374 | +0.22(+0.35%) |
Aug 08, 2017 | 63.25 | 63.50 | 62.80 | 62.90 | 4,281,030 | -0.63(-0.99%) |
Aug 07, 2017 | 63.18 | 63.67 | 62.98 | 63.53 | 4,376,437 | +0.26(+0.42%) |
Aug 04, 2017 | 63.16 | 62.77 | 63.27 | 10,961,021 | +0.11(+0.17%) | |
Aug 03, 2017 | 63.44 | 63.95 | 63.03 | 63.16 | 5,432,879 | -0.26(-0.41%) |
Aug 02, 2017 | 63.00 | 63.62 | 62.41 | 63.42 | 5,164,538 | +0.15(+0.23%) |
Aug 01, 2017 | 63.79 | 64.08 | 63.19 | 63.28 | 4,493,995 | -0.58(-0.90%) |
Jul 31, 2017 | 64.09 | 64.24 | 63.50 | 63.85 | 3,551,861 | -0.13(-0.21%) |
Jul 28, 2017 | 64.10 | 64.30 | 63.57 | 63.98 | 2,606,210 | -0.40(-0.62%) |
Jul 27, 2017 | 63.90 | 64.41 | 63.74 | 64.39 | 4,144,454 | +0.39(+0.60%) |
Jul 26, 2017 | 63.88 | 65.98 | 63.82 | 64.00 | 4,020,591 | +0.18(+0.27%) |
Jul 25, 2017 | 63.96 | 63.82 | 4,132,339 | +0.88(+1.39%) | ||
Jul 24, 2017 | 62.87 | 63.01 | 62.49 | 62.95 | 2,576,940 | +0.04(+0.07%) |
Jul 21, 2017 | 62.54 | 62.92 | 62.36 | 62.90 | 3,891,170 | +0.19(+0.30%) |
Jul 20, 2017 | 62.86 | 62.86 | 62.54 | 62.71 | 3,794,871 | +0.15(+0.25%) |
Jul 19, 2017 | 62.52 | 62.68 | 62.21 | 62.56 | 2,992,240 | +0.07(+0.11%) |
Jul 18, 2017 | 62.56 | 62.68 | 62.21 | 62.49 | 2,173,459 | +0.00(+0.00%) |
Jul 17, 2017 | 62.55 | 62.60 | 62.12 | 62.49 | 2,508,640 | -0.04(-0.06%) |
Jul 14, 2017 | 62.28 | 62.56 | 61.93 | 62.53 | 3,470,362 | +0.58(+0.94%) |
Jul 13, 2017 | 61.87 | 62.09 | 61.57 | 61.95 | 3,597,581 | +0.11(+0.18%) |
Jul 12, 2017 | 61.57 | 62.19 | 61.54 | 61.84 | 5,515,045 | +0.69(+1.13%) |
Jul 11, 2017 | 60.01 | 61.32 | 60.01 | 61.14 | 6,879,681 | +0.72(+1.18%) |
Jul 10, 2017 | 60.88 | 61.13 | 60.42 | 60.43 | 4,082,647 | -0.20(-0.33%) |
Jul 07, 2017 | 60.29 | 61.25 | 60.01 | 60.63 | 4,731,866 | +0.16(+0.27%) |
Jul 06, 2017 | 60.82 | 61.04 | 60.32 | 60.46 | 4,661,341 | -0.71(-1.16%) |
Jul 05, 2017 | 61.66 | 61.88 | 61.08 | 61.17 | 6,311,336 | -0.50(-0.80%) |
Jul 03, 2017 | 62.76 | 62.86 | 61.61 | 61.67 | 3,979,694 | -0.85(-1.37%) |
Jun 30, 2017 | 62.61 | 62.42 | 62.52 | 4,677,674 | -0.09(-0.14%) | |
Jun 29, 2017 | 64.02 | 64.11 | 62.38 | 62.61 | 7,107,825 | -1.50(-2.35%) |
Jun 28, 2017 | 64.33 | 64.60 | 63.67 | 64.11 | 4,153,401 | +0.23(+0.35%) |
Jun 27, 2017 | 64.80 | 64.94 | 63.87 | 63.89 | 4,057,226 | -1.04(-1.61%) |
Jun 26, 2017 | 65.36 | 65.51 | 64.88 | 64.93 | 2,334,415 | +0.07(+0.10%) |
Jun 23, 2017 | 64.66 | 64.87 | 5,760,769 | -0.18(-0.28%) | ||
Jun 22, 2017 | 65.32 | 65.52 | 64.90 | 65.05 | 3,726,968 | -0.22(-0.34%) |
Jun 21, 2017 | 65.20 | 65.49 | 65.06 | 65.27 | 2,994,475 | +0.09(+0.13%) |
Jun 20, 2017 | 65.46 | 65.54 | 65.08 | 65.18 | 3,642,793 | -0.42(-0.63%) |
Jun 19, 2017 | 65.68 | 65.88 | 64.99 | 65.60 | 4,563,391 | +0.32(+0.49%) |
Jun 16, 2017 | 66.34 | 66.60 | 64.91 | 65.28 | 10,232,747 | -1.64(-2.44%) |
Jun 15, 2017 | 66.55 | 67.05 | 66.44 | 66.91 | 3,167,799 | +0.14(+0.21%) |
Jun 14, 2017 | 67.28 | 67.50 | 66.43 | 66.77 | 2,324,790 | -0.09(-0.14%) |
Jun 13, 2017 | 66.20 | 66.92 | 65.83 | 66.87 | 2,615,923 | +0.25(+0.37%) |
Jun 12, 2017 | 66.14 | 67.47 | 66.02 | 66.62 | 3,726,440 | +0.31(+0.46%) |
Jun 09, 2017 | 67.52 | 67.56 | 66.04 | 66.31 | 3,838,575 | -1.27(-1.88%) |
Jun 08, 2017 | 68.23 | 68.39 | 67.51 | 67.58 | 3,367,786 | -0.88(-1.28%) |
Jun 07, 2017 | 68.23 | 68.54 | 68.00 | 68.46 | 2,721,994 | +0.41(+0.60%) |
Jun 06, 2017 | 68.23 | 68.53 | 67.96 | 68.05 | 2,408,671 | -0.17(-0.25%) |
Jun 05, 2017 | 68.32 | 68.41 | 67.93 | 68.22 | 2,338,752 | -0.07(-0.11%) |
Jun 02, 2017 | 67.85 | 68.30 | 67.44 | 68.29 | 3,432,678 | +0.59(+0.87%) |
Jun 01, 2017 | 67.42 | 67.71 | 66.74 | 67.70 | 3,377,732 | +0.39(+0.57%) |
May 31, 2017 | 67.63 | 67.86 | 67.14 | 67.31 | 3,127,132 | -0.19(-0.28%) |
May 30, 2017 | 67.85 | 67.90 | 67.30 | 67.50 | 2,674,650 | -0.39(-0.57%) |
May 26, 2017 | 67.82 | 67.96 | 67.55 | 67.89 | 1,791,609 | +0.13(+0.19%) |
May 25, 2017 | 67.67 | 67.90 | 67.44 | 67.76 | 2,281,482 | +0.16(+0.24%) |
May 24, 2017 | 67.17 | 67.65 | 67.01 | 67.60 | 2,485,988 | +0.53(+0.78%) |
May 23, 2017 | 66.59 | 67.17 | 66.44 | 67.07 | 2,470,511 | +0.50(+0.76%) |
May 22, 2017 | 65.79 | 66.68 | 65.74 | 66.57 | 2,507,328 | +0.66(+1.00%) |
May 19, 2017 | 65.52 | 66.11 | 65.27 | 65.91 | 3,708,713 | +0.09(+0.13%) |
May 18, 2017 | 65.45 | 66.24 | 64.91 | 65.82 | 3,910,210 | +0.47(+0.73%) |
May 17, 2017 | 64.91 | 65.81 | 64.62 | 65.35 | 5,297,059 | +0.73(+1.13%) |
May 16, 2017 | 64.73 | 65.11 | 64.43 | 64.62 | 2,723,005 | -0.25(-0.38%) |
May 15, 2017 | 64.36 | 64.88 | 64.22 | 64.87 | 2,798,871 | +0.36(+0.56%) |
May 12, 2017 | 64.79 | 64.87 | 64.30 | 64.50 | 2,519,906 | -0.24(-0.37%) |
May 11, 2017 | 64.39 | 64.87 | 64.39 | 64.74 | 1,934,082 | -0.04(-0.06%) |
May 10, 2017 | 64.62 | 64.83 | 64.50 | 64.78 | 2,281,390 | +0.09(+0.15%) |
May 09, 2017 | 64.71 | 65.01 | 64.44 | 64.68 | 3,170,571 | -0.20(-0.31%) |
May 08, 2017 | 64.96 | 65.10 | 64.54 | 64.89 | 3,187,787 | -0.11(-0.17%) |
May 05, 2017 | 65.16 | 65.34 | 64.67 | 65.00 | 3,126,574 | -0.05(-0.08%) |
May 04, 2017 | 63.81 | 66.57 | 63.19 | 65.05 | 8,813,508 | +0.41(+0.63%) |
May 03, 2017 | 65.42 | 65.42 | 64.47 | 64.64 | 3,716,589 | +0.10(+0.16%) |
May 02, 2017 | 65.00 | 65.14 | 64.36 | 64.54 | 4,217,851 | -0.34(-0.53%) |
May 01, 2017 | 65.74 | 65.81 | 64.79 | 64.88 | 4,638,493 | -0.67(-1.02%) |
Apr 28, 2017 | 66.13 | 66.16 | 65.14 | 65.55 | 3,991,598 | -0.32(-0.48%) |
Apr 27, 2017 | 65.93 | 66.29 | 65.74 | 65.87 | 3,158,867 | -0.07(-0.10%) |
Apr 26, 2017 | 66.95 | 66.95 | 65.90 | 65.93 | 3,773,761 | -0.99(-1.48%) |
Apr 25, 2017 | 67.18 | 67.36 | 66.92 | 66.92 | 2,595,832 | -0.20(-0.29%) |
Apr 24, 2017 | 66.72 | 67.35 | 66.72 | 67.12 | 3,013,695 | +0.70(+1.05%) |
Apr 21, 2017 | 66.81 | 66.89 | 66.40 | 66.42 | 2,716,400 | -0.32(-0.48%) |
Apr 20, 2017 | 66.79 | 67.00 | 66.39 | 66.74 | 2,465,584 | +0.14(+0.21%) |
Apr 19, 2017 | 67.03 | 67.04 | 66.49 | 66.61 | 2,728,406 | -0.47(-0.70%) |
Apr 18, 2017 | 66.38 | 67.16 | 66.23 | 67.08 | 2,944,315 | +0.67(+1.00%) |
Apr 17, 2017 | 66.57 | 66.69 | 66.01 | 66.41 | 2,487,432 | +0.06(+0.09%) |
Apr 13, 2017 | 66.75 | 66.75 | 66.34 | 66.35 | 2,504,765 | -0.31(-0.47%) |
Apr 12, 2017 | 66.01 | 66.82 | 66.00 | 66.66 | 2,768,294 | +0.80(+1.21%) |
Apr 11, 2017 | 65.91 | 66.04 | 65.55 | 65.87 | 1,925,807 | -0.04(-0.07%) |
Apr 10, 2017 | 65.74 | 65.99 | 65.38 | 65.91 | 4,822,332 | +0.14(+0.21%) |
Apr 07, 2017 | 66.11 | 66.34 | 65.75 | 65.77 | 2,758,433 | -0.18(-0.27%) |
Apr 06, 2017 | 66.34 | 66.56 | 65.74 | 65.95 | 2,891,713 | -0.34(-0.51%) |
Apr 05, 2017 | 66.06 | 67.02 | 66.01 | 66.29 | 3,716,068 | +0.15(+0.22%) |
Apr 04, 2017 | 65.77 | 66.17 | 65.46 | 66.15 | 3,025,550 | +0.12(+0.18%) |
Apr 03, 2017 | 65.84 | 66.19 | 65.72 | 66.03 | 4,709,308 | +0.18(+0.28%) |
Mar 31, 2017 | 65.90 | 66.13 | 65.68 | 65.85 | 3,040,791 | -0.21(-0.32%) |
Mar 30, 2017 | 66.30 | 66.48 | 66.02 | 66.06 | 1,576,762 | -0.28(-0.43%) |
Mar 29, 2017 | 66.13 | 66.42 | 66.03 | 66.34 | 2,016,912 | +0.06(+0.09%) |
Mar 28, 2017 | 65.83 | 66.47 | 65.83 | 66.29 | 3,066,008 | +0.12(+0.18%) |
Mar 27, 2017 | 66.35 | 66.42 | 66.06 | 66.17 | 2,342,949 | -0.31(-0.47%) |
Mar 24, 2017 | 66.89 | 67.00 | 66.22 | 66.48 | 2,349,535 | -0.24(-0.36%) |
Mar 23, 2017 | 66.75 | 67.28 | 66.64 | 66.72 | 2,528,167 | -0.20(-0.30%) |
Mar 22, 2017 | 66.90 | 67.26 | 66.74 | 66.92 | 2,124,133 | +0.28(+0.42%) |
Mar 21, 2017 | 66.94 | 67.28 | 66.42 | 66.64 | 3,272,800 | -0.33(-0.50%) |
Mar 20, 2017 | 66.74 | 67.40 | 66.63 | 66.98 | 2,844,898 | +0.28(+0.41%) |
Mar 17, 2017 | 67.87 | 67.87 | 66.58 | 66.70 | 7,799,573 | -0.57(-0.85%) |
Mar 16, 2017 | 67.25 | 67.64 | 66.83 | 67.27 | 5,707,793 | +0.67(+1.01%) |
Mar 15, 2017 | 66.42 | 66.82 | 66.05 | 66.60 | 2,863,231 | +0.57(+0.86%) |
Mar 14, 2017 | 66.11 | 66.24 | 65.75 | 66.03 | 2,892,260 | -0.09(-0.13%) |
Mar 13, 2017 | 66.26 | 66.35 | 66.00 | 66.12 | 3,010,304 | -0.24(-0.36%) |
Mar 10, 2017 | 66.77 | 66.78 | 66.18 | 66.36 | 3,140,163 | -0.01(-0.02%) |
Mar 09, 2017 | 65.82 | 66.41 | 65.71 | 66.37 | 2,907,679 | +0.46(+0.69%) |
Mar 08, 2017 | 65.75 | 66.11 | 65.58 | 65.92 | 2,805,686 | +0.07(+0.11%) |
Mar 07, 2017 | 65.85 | 66.31 | 65.79 | 65.84 | 2,056,062 | -0.26(-0.39%) |
Mar 06, 2017 | 66.00 | 66.36 | 65.84 | 66.11 | 2,819,999 | -0.25(-0.37%) |
Mar 03, 2017 | 66.17 | 66.35 | 65.85 | 66.35 | 2,279,560 | +0.16(+0.24%) |
Mar 02, 2017 | 66.35 | 66.49 | 65.83 | 66.19 | 3,520,222 | -0.11(-0.16%) |
Mar 01, 2017 | 66.55 | 66.65 | 65.74 | 66.30 | 3,928,050 | +0.38(+0.57%) |
Feb 28, 2017 | 65.33 | 66.26 | 65.09 | 65.92 | 5,909,312 | +0.65(+0.99%) |
Feb 27, 2017 | 66.71 | 66.90 | 65.07 | 65.28 | 8,446,788 | -1.78(-2.65%) |
Feb 24, 2017 | 67.36 | 67.57 | 66.69 | 67.06 | 3,706,933 | +0.10(+0.15%) |
Feb 23, 2017 | 67.21 | 67.44 | 66.53 | 66.95 | 4,026,943 | -0.30(-0.45%) |
Feb 22, 2017 | 68.33 | 68.44 | 66.99 | 67.26 | 6,939,788 | -1.09(-1.59%) |
Feb 21, 2017 | 66.15 | 68.78 | 65.81 | 68.34 | 20,018,016 | -1.28(-1.84%) |
Feb 17, 2017 | 69.63 | 69.63 | 69.63 | 0 | +6.75(+10.74%) | |
Feb 16, 2017 | 64.19 | 64.72 | 62.21 | 62.88 | 14,692,449 | -2.75(-4.19%) |
Feb 15, 2017 | 65.65 | 65.77 | 65.02 | 65.62 | 4,279,074 | +0.21(+0.31%) |
Feb 14, 2017 | 65.25 | 65.60 | 64.91 | 65.42 | 3,224,854 | +0.17(+0.25%) |
Feb 13, 2017 | 65.06 | 65.27 | 64.62 | 65.25 | 2,516,020 | +0.27(+0.42%) |
Feb 10, 2017 | 64.55 | 65.23 | 64.36 | 64.98 | 2,612,557 | +0.30(+0.47%) |
Feb 09, 2017 | 64.31 | 65.12 | 64.14 | 64.68 | 3,759,440 | +0.42(+0.66%) |
Feb 08, 2017 | 63.98 | 64.34 | 63.96 | 64.25 | 4,581,326 | +0.27(+0.43%) |
Feb 07, 2017 | 63.91 | 64.13 | 63.76 | 63.98 | 3,608,119 | +0.08(+0.12%) |
Feb 06, 2017 | 64.33 | 64.40 | 63.86 | 63.90 | 1,887,515 | -0.41(-0.64%) |
Feb 03, 2017 | 64.27 | 64.37 | 63.86 | 64.31 | 3,060,867 | +0.48(+0.74%) |
Feb 02, 2017 | 63.76 | 64.19 | 63.63 | 63.83 | 2,535,632 | +0.14(+0.23%) |
Feb 01, 2017 | 64.04 | 64.36 | 63.62 | 63.69 | 2,514,183 | -0.63(-0.99%) |
Jan 31, 2017 | 64.04 | 64.52 | 64.00 | 64.32 | 3,679,233 | +0.15(+0.24%) |
Jan 30, 2017 | 64.18 | 64.48 | 63.85 | 64.17 | 3,100,462 | -0.25(-0.39%) |
Jan 27, 2017 | 64.09 | 64.67 | 63.96 | 64.43 | 2,558,209 | +0.01(+0.02%) |
Jan 26, 2017 | 64.47 | 64.76 | 63.91 | 64.41 | 4,292,148 | +0.41(+0.64%) |
Jan 25, 2017 | 64.07 | 64.31 | 63.69 | 64.00 | 3,142,681 | +0.11(+0.17%) |
Jan 24, 2017 | 64.05 | 64.25 | 63.63 | 63.89 | 3,008,558 | -0.08(-0.12%) |
Jan 23, 2017 | 63.87 | 64.08 | 63.54 | 63.97 | 3,684,234 | -0.11(-0.17%) |
Jan 20, 2017 | 63.65 | 64.12 | 63.40 | 64.08 | 3,880,490 | +0.79(+1.25%) |
Jan 19, 2017 | 63.53 | 63.71 | 63.07 | 63.29 | 2,347,025 | -0.36(-0.57%) |
Jan 18, 2017 | 63.25 | 63.82 | 63.25 | 63.65 | 4,000,216 | +0.31(+0.49%) |
Jan 17, 2017 | 62.47 | 63.38 | 62.47 | 63.34 | 3,198,514 | +0.64(+1.02%) |
Jan 13, 2017 | 62.70 | 62.70 | 62.70 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 62.55 | 63.23 | 62.31 | 62.98 | 3,448,041 | +0.48(+0.76%) |
Jan 11, 2017 | 62.04 | 62.70 | 61.98 | 62.50 | 3,823,570 | +0.61(+0.99%) |
Jan 10, 2017 | 61.85 | 62.17 | 61.53 | 61.89 | 3,519,013 | -0.12(-0.19%) |
Jan 09, 2017 | 62.13 | 62.30 | 61.66 | 62.01 | 3,446,008 | -0.17(-0.28%) |
Jan 06, 2017 | 62.34 | 62.41 | 61.83 | 62.18 | 3,401,216 | -0.16(-0.25%) |
Jan 05, 2017 | 62.60 | 62.89 | 62.01 | 62.34 | 4,216,241 | -0.36(-0.57%) |
Jan 04, 2017 | 63.05 | 63.37 | 62.60 | 62.70 | 3,149,804 | -0.36(-0.57%) |
Jan 03, 2017 | 63.29 | 63.37 | 62.24 | 63.06 | 4,309,556 | +0.15(+0.24%) |
Dec 30, 2016 | 62.91 | 62.91 | 62.91 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 62.89 | 63.50 | 62.89 | 63.34 | 2,551,070 | +0.45(+0.71%) |
Dec 28, 2016 | 63.04 | 63.23 | 62.70 | 62.90 | 1,922,223 | -0.19(-0.31%) |
Dec 27, 2016 | 63.15 | 63.45 | 62.89 | 63.09 | 2,766,784 | +0.01(+0.01%) |
Dec 23, 2016 | 63.09 | 63.09 | 63.09 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.28 | 62.88 | 62.17 | 62.88 | 2,729,430 | +0.48(+0.77%) |
Dec 21, 2016 | 61.90 | 62.67 | 61.81 | 62.39 | 3,056,641 | +0.45(+0.73%) |
Dec 20, 2016 | 62.16 | 62.39 | 61.47 | 61.94 | 3,699,916 | -0.45(-0.72%) |
Dec 19, 2016 | 62.21 | 62.60 | 61.75 | 62.39 | 4,671,536 | +0.10(+0.16%) |
Dec 16, 2016 | 61.87 | 62.36 | 61.13 | 62.29 | 8,380,979 | +0.79(+1.28%) |
Dec 15, 2016 | 61.33 | 62.00 | 60.61 | 61.50 | 6,121,753 | +0.73(+1.20%) |
Dec 14, 2016 | 61.22 | 61.52 | 60.31 | 60.77 | 4,622,778 | -0.42(-0.68%) |
Dec 13, 2016 | 60.95 | 61.67 | 60.54 | 61.19 | 4,999,503 | +0.53(+0.88%) |
Dec 12, 2016 | 60.23 | 61.11 | 60.00 | 60.66 | 3,520,666 | +0.30(+0.50%) |
Dec 09, 2016 | 59.47 | 60.36 | 59.12 | 60.36 | 3,305,774 | +1.06(+1.79%) |
Dec 08, 2016 | 59.50 | 59.64 | 58.97 | 59.30 | 3,467,040 | -0.46(-0.77%) |
Dec 07, 2016 | 57.95 | 59.94 | 57.83 | 59.76 | 6,760,351 | +2.15(+3.74%) |
Dec 06, 2016 | 58.07 | 58.26 | 57.41 | 57.60 | 4,951,068 | -0.23(-0.40%) |
Dec 05, 2016 | 58.29 | 58.46 | 57.72 | 57.83 | 6,129,223 | -0.45(-0.78%) |
Dec 02, 2016 | 58.17 | 58.73 | 57.89 | 58.29 | 3,857,993 | +0.30(+0.52%) |
Dec 01, 2016 | 58.72 | 58.91 | 57.58 | 57.99 | 5,613,618 | -0.84(-1.42%) |
Nov 30, 2016 | 59.87 | 60.16 | 58.82 | 58.82 | 4,594,437 | -1.26(-2.10%) |
Nov 29, 2016 | 59.65 | 60.44 | 59.46 | 60.08 | 5,235,318 | +0.56(+0.94%) |
Nov 28, 2016 | 59.33 | 59.85 | 58.91 | 59.52 | 3,689,639 | +0.19(+0.33%) |
Nov 25, 2016 | 59.10 | 59.57 | 59.10 | 59.33 | 1,720,140 | +0.36(+0.62%) |
Nov 23, 2016 | 58.97 | 58.97 | 58.97 | 0 | -1.18(-1.96%) | |
Nov 22, 2016 | 59.98 | 60.42 | 59.87 | 60.15 | 3,702,127 | +0.32(+0.54%) |
Nov 21, 2016 | 59.03 | 59.95 | 58.80 | 59.82 | 3,507,321 | +0.79(+1.35%) |
Nov 18, 2016 | 59.15 | 59.32 | 58.67 | 59.03 | 3,796,843 | -0.22(-0.37%) |
Nov 17, 2016 | 58.87 | 59.25 | 58.29 | 59.25 | 4,419,956 | +0.31(+0.53%) |
Nov 16, 2016 | 58.21 | 59.19 | 58.14 | 58.94 | 4,651,547 | +0.90(+1.55%) |
Nov 15, 2016 | 57.63 | 58.45 | 57.38 | 58.04 | 8,001,927 | +0.76(+1.32%) |
Nov 14, 2016 | 57.94 | 58.39 | 57.16 | 57.28 | 6,240,335 | -0.81(-1.39%) |
Nov 11, 2016 | 57.94 | 58.47 | 57.34 | 58.09 | 5,803,593 | -0.15(-0.26%) |
Nov 10, 2016 | 60.82 | 61.18 | 57.62 | 58.24 | 10,686,550 | -2.52(-4.14%) |
Nov 09, 2016 | 61.64 | 62.05 | 60.21 | 60.75 | 7,124,888 | -2.43(-3.85%) |
Nov 08, 2016 | 61.68 | 63.54 | 61.56 | 63.19 | 3,902,370 | +1.65(+2.69%) |
Nov 07, 2016 | 61.03 | 61.58 | 60.30 | 61.53 | 5,733,811 | +1.42(+2.36%) |
Nov 04, 2016 | 58.67 | 60.97 | 57.94 | 60.12 | 10,940,344 | -1.57(-2.55%) |
Nov 03, 2016 | 63.03 | 63.21 | 61.60 | 61.69 | 7,047,992 | -1.36(-2.16%) |
Nov 02, 2016 | 63.39 | 63.44 | 62.93 | 63.05 | 2,681,326 | -0.16(-0.25%) |