Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.01 | 66.17 | 65.55 | 66.14 | 5,339,333 | +0.12(+0.19%) |
Oct 30, 2017 | 66.28 | 65.74 | 66.01 | 4,724,366 | +0.14(+0.21%) | |
Oct 27, 2017 | 65.72 | 66.01 | 65.18 | 65.87 | 7,887,167 | +0.30(+0.45%) |
Oct 26, 2017 | 66.07 | 66.45 | 65.42 | 65.58 | 7,757,795 | -0.41(-0.61%) |
Oct 25, 2017 | 65.91 | 66.21 | 65.59 | 65.98 | 9,360,796 | -0.26(-0.39%) |
Oct 24, 2017 | 66.53 | 66.68 | 66.00 | 66.24 | 5,367,708 | -0.33(-0.50%) |
Oct 23, 2017 | 67.00 | 67.04 | 66.50 | 66.57 | 7,030,860 | -0.31(-0.47%) |
Oct 20, 2017 | 67.02 | 67.13 | 66.66 | 66.88 | 7,974,451 | -0.22(-0.32%) |
Oct 19, 2017 | 67.14 | 67.28 | 66.84 | 67.10 | 4,059,692 | -0.05(-0.07%) |
Oct 18, 2017 | 67.03 | 67.36 | 66.97 | 67.15 | 5,509,474 | -0.07(-0.11%) |
Oct 17, 2017 | 67.16 | 67.33 | 67.05 | 67.22 | 3,719,067 | +0.06(+0.09%) |
Oct 16, 2017 | 67.48 | 67.54 | 67.13 | 67.16 | 7,531,222 | -0.34(-0.50%) |
Oct 13, 2017 | 67.60 | 67.67 | 67.23 | 67.50 | 3,401,468 | +0.15(+0.22%) |
Oct 12, 2017 | 66.91 | 67.36 | 66.89 | 67.35 | 4,775,779 | +0.44(+0.66%) |
Oct 11, 2017 | 66.72 | 67.06 | 66.45 | 66.92 | 6,710,787 | +0.28(+0.42%) |
Oct 10, 2017 | 66.61 | 67.05 | 66.51 | 66.63 | 5,558,390 | +0.09(+0.14%) |
Oct 09, 2017 | 66.44 | 66.67 | 66.36 | 66.54 | 2,468,455 | +0.13(+0.20%) |
Oct 06, 2017 | 66.41 | 66.45 | 65.85 | 66.41 | 5,742,679 | -0.24(-0.36%) |
Oct 05, 2017 | 66.49 | 66.92 | 66.27 | 66.65 | 8,865,616 | +0.21(+0.31%) |
Oct 04, 2017 | 66.02 | 66.49 | 65.86 | 66.44 | 4,343,984 | +0.42(+0.64%) |
Oct 03, 2017 | 65.98 | 66.10 | 65.85 | 66.02 | 3,403,591 | +0.05(+0.08%) |
Oct 02, 2017 | 66.21 | 66.30 | 65.91 | 65.97 | 13,022,937 | -0.13(-0.20%) |
Sep 29, 2017 | 66.02 | 66.19 | 65.82 | 66.10 | 6,729,942 | +0.07(+0.11%) |
Sep 28, 2017 | 65.43 | 66.09 | 65.41 | 66.03 | 8,659,403 | +0.49(+0.75%) |
Sep 27, 2017 | 65.35 | 65.54 | 9,048,796 | -0.53(-0.80%) | ||
Sep 26, 2017 | 66.13 | 66.26 | 65.98 | 66.07 | 7,468,444 | +0.02(+0.03%) |
Sep 25, 2017 | 65.81 | 66.27 | 65.77 | 66.05 | 6,073,751 | +0.35(+0.54%) |
Sep 22, 2017 | 66.07 | 66.37 | 65.65 | 65.70 | 7,887,346 | -0.39(-0.60%) |
Sep 21, 2017 | 66.26 | 66.61 | 66.09 | 66.09 | 9,705,791 | -0.21(-0.32%) |
Sep 20, 2017 | 66.56 | 66.70 | 65.98 | 66.31 | 8,252,240 | -0.16(-0.25%) |
Sep 19, 2017 | 67.00 | 67.03 | 66.36 | 66.47 | 7,418,527 | -0.52(-0.77%) |
Sep 18, 2017 | 67.23 | 67.39 | 66.79 | 66.99 | 6,035,478 | -0.36(-0.54%) |
Sep 15, 2017 | 67.10 | 67.36 | 66.75 | 67.35 | 13,773,317 | +0.28(+0.42%) |
Sep 14, 2017 | 66.63 | 67.10 | 66.36 | 67.07 | 5,586,728 | +0.41(+0.62%) |
Sep 13, 2017 | 66.90 | 66.92 | 66.46 | 66.66 | 4,625,815 | -0.25(-0.37%) |
Sep 12, 2017 | 67.52 | 67.58 | 66.68 | 66.91 | 10,112,803 | -0.68(-1.01%) |
Sep 11, 2017 | 67.27 | 67.63 | 67.05 | 67.59 | 7,179,713 | +0.57(+0.84%) |
Sep 08, 2017 | 66.94 | 67.26 | 66.83 | 67.02 | 4,431,386 | -0.04(-0.06%) |
Sep 07, 2017 | 66.78 | 67.14 | 66.66 | 67.06 | 8,908,474 | +0.43(+0.65%) |
Sep 06, 2017 | 66.65 | 67.00 | 66.57 | 66.63 | 4,806,599 | +0.13(+0.20%) |
Sep 05, 2017 | 66.75 | 66.92 | 66.18 | 66.50 | 9,338,055 | -0.14(-0.21%) |
Sep 01, 2017 | 66.67 | 66.95 | 66.54 | 66.64 | 9,678,783 | +0.01(+0.01%) |
Aug 31, 2017 | 66.32 | 66.82 | 66.30 | 66.63 | 9,701,549 | +0.43(+0.64%) |
Aug 30, 2017 | 65.72 | 66.22 | 65.54 | 66.20 | 3,980,728 | +0.35(+0.54%) |
Aug 29, 2017 | 65.89 | 66.15 | 65.79 | 65.85 | 4,649,452 | -0.10(-0.15%) |
Aug 28, 2017 | 66.41 | 66.41 | 65.76 | 65.95 | 4,472,456 | -0.34(-0.51%) |
Aug 25, 2017 | 66.22 | 66.51 | 65.98 | 66.28 | 6,554,314 | +0.31(+0.47%) |
Aug 24, 2017 | 66.23 | 66.53 | 65.95 | 65.97 | 3,706,191 | -0.07(-0.10%) |
Aug 23, 2017 | 65.46 | 66.16 | 65.37 | 66.04 | 4,562,219 | +0.54(+0.83%) |
Aug 22, 2017 | 65.67 | 65.81 | 65.33 | 65.50 | 6,091,063 | -0.06(-0.09%) |
Aug 21, 2017 | 65.06 | 65.70 | 64.88 | 65.55 | 5,839,250 | +0.58(+0.90%) |
Aug 18, 2017 | 65.22 | 65.28 | 64.80 | 64.97 | 10,658,934 | -0.48(-0.74%) |
Aug 17, 2017 | 65.75 | 66.05 | 65.43 | 65.45 | 7,082,885 | -0.45(-0.68%) |
Aug 16, 2017 | 65.67 | 66.08 | 65.66 | 65.91 | 8,325,966 | +0.29(+0.44%) |
Aug 15, 2017 | 65.46 | 65.67 | 65.24 | 65.62 | 6,328,292 | -0.19(-0.29%) |
Aug 14, 2017 | 65.03 | 65.90 | 64.99 | 65.81 | 11,957,249 | +0.99(+1.53%) |
Aug 11, 2017 | 65.13 | 65.26 | 64.55 | 64.81 | 8,975,206 | -0.31(-0.48%) |
Aug 10, 2017 | 65.44 | 65.64 | 65.11 | 65.13 | 5,936,947 | -0.50(-0.76%) |
Aug 09, 2017 | 65.89 | 65.89 | 65.45 | 65.63 | 5,760,267 | -0.11(-0.17%) |
Aug 08, 2017 | 65.65 | 66.00 | 65.54 | 65.74 | 8,823,946 | -0.36(-0.55%) |
Aug 07, 2017 | 66.03 | 66.16 | 65.77 | 66.10 | 6,115,161 | +0.05(+0.07%) |
Aug 04, 2017 | 65.85 | 66.24 | 65.82 | 66.05 | 7,813,898 | +0.22(+0.34%) |
Aug 03, 2017 | 65.99 | 66.24 | 65.72 | 65.83 | 6,612,384 | -0.23(-0.35%) |
Aug 02, 2017 | 66.26 | 66.36 | 65.84 | 66.06 | 7,400,244 | -0.42(-0.63%) |
Aug 01, 2017 | 66.48 | 66.73 | 66.05 | 66.48 | 10,232,800 | +0.30(+0.45%) |
Jul 31, 2017 | 66.30 | 66.32 | 65.73 | 66.18 | 9,486,128 | -0.01(-0.01%) |
Jul 28, 2017 | 66.23 | 66.48 | 66.05 | 66.19 | 5,891,918 | -0.14(-0.21%) |
Jul 27, 2017 | 66.19 | 66.55 | 65.73 | 66.33 | 8,398,609 | +0.06(+0.09%) |
Jul 26, 2017 | 65.82 | 66.47 | 65.78 | 66.27 | 7,530,476 | +0.35(+0.54%) |
Jul 25, 2017 | 65.66 | 65.95 | 65.52 | 65.92 | 6,318,878 | +0.08(+0.12%) |
Jul 24, 2017 | 65.95 | 66.05 | 65.59 | 65.84 | 4,273,905 | -0.17(-0.26%) |
Jul 21, 2017 | 65.86 | 66.00 | 65.66 | 66.01 | 5,437,448 | +0.14(+0.21%) |
Jul 20, 2017 | 66.27 | 66.39 | 65.84 | 65.87 | 8,174,483 | -0.26(-0.40%) |
Jul 19, 2017 | 65.59 | 66.14 | 65.47 | 66.14 | 5,057,723 | +0.53(+0.80%) |
Jul 18, 2017 | 65.82 | 65.88 | 65.53 | 65.61 | 7,627,418 | -0.16(-0.25%) |
Jul 17, 2017 | 65.63 | 65.90 | 65.36 | 65.77 | 5,112,716 | +0.26(+0.40%) |
Jul 14, 2017 | 65.32 | 65.61 | 65.18 | 65.51 | 5,713,671 | +0.66(+1.01%) |
Jul 13, 2017 | 64.86 | 65.04 | 64.73 | 64.86 | 4,934,110 | +0.02(+0.04%) |
Jul 12, 2017 | 64.55 | 65.09 | 64.43 | 64.83 | 8,765,328 | +0.80(+1.26%) |
Jul 11, 2017 | 64.17 | 64.18 | 63.61 | 64.03 | 8,390,390 | -0.07(-0.12%) |
Jul 10, 2017 | 64.67 | 64.81 | 64.03 | 64.10 | 6,168,277 | -0.48(-0.74%) |
Jul 07, 2017 | 64.26 | 64.74 | 64.17 | 64.58 | 5,945,645 | +0.31(+0.49%) |
Jul 06, 2017 | 65.06 | 65.19 | 64.17 | 64.26 | 11,646,253 | -1.14(-1.74%) |
Jul 05, 2017 | 66.24 | 66.24 | 65.23 | 65.40 | 10,984,336 | -0.75(-1.13%) |
Jul 03, 2017 | 65.71 | 66.25 | 65.54 | 66.15 | 8,821,441 | +0.70(+1.07%) |
Jun 30, 2017 | 65.73 | 65.91 | 65.30 | 65.45 | 8,830,105 | +0.00(+0.00%) |
Jun 29, 2017 | 65.79 | 66.13 | 65.29 | 65.45 | 11,845,692 | -0.72(-1.09%) |
Jun 28, 2017 | 66.00 | 66.39 | 65.96 | 66.18 | 5,872,379 | +0.09(+0.14%) |
Jun 27, 2017 | 66.37 | 66.73 | 66.02 | 66.09 | 10,057,082 | -0.39(-0.59%) |
Jun 26, 2017 | 66.24 | 66.64 | 66.06 | 66.48 | 14,829,105 | +0.42(+0.64%) |
Jun 23, 2017 | 65.86 | 66.34 | 65.79 | 66.06 | 10,763,189 | +0.26(+0.40%) |
Jun 22, 2017 | 65.64 | 65.94 | 65.45 | 65.80 | 7,053,108 | +0.13(+0.20%) |
Jun 21, 2017 | 65.89 | 66.02 | 65.36 | 65.67 | 4,307,753 | -0.26(-0.39%) |
Jun 20, 2017 | 66.19 | 66.31 | 65.53 | 65.93 | 7,910,749 | -0.22(-0.33%) |
Jun 19, 2017 | 66.08 | 66.16 | 65.80 | 66.15 | 10,171,519 | +0.11(+0.17%) |
Jun 16, 2017 | 66.11 | 66.18 | 65.74 | 66.03 | 16,988,392 | -0.04(-0.06%) |
Jun 15, 2017 | 65.80 | 66.24 | 65.40 | 66.07 | 6,657,620 | +0.23(+0.35%) |
Jun 14, 2017 | 66.02 | 66.22 | 65.58 | 65.84 | 8,157,646 | +0.21(+0.32%) |
Jun 13, 2017 | 65.45 | 65.67 | 65.23 | 65.63 | 7,756,469 | +0.14(+0.21%) |
Jun 12, 2017 | 64.91 | 65.50 | 64.82 | 65.50 | 11,909,241 | +0.43(+0.66%) |
Jun 09, 2017 | 64.77 | 65.20 | 64.42 | 65.06 | 6,631,949 | +0.41(+0.64%) |
Jun 08, 2017 | 64.76 | 64.86 | 64.07 | 64.65 | 8,598,970 | -0.11(-0.16%) |
Jun 07, 2017 | 64.47 | 64.85 | 64.45 | 64.75 | 5,268,208 | +0.27(+0.42%) |
Jun 06, 2017 | 64.77 | 64.77 | 64.41 | 64.49 | 5,588,158 | -0.33(-0.50%) |
Jun 05, 2017 | 64.86 | 64.99 | 64.55 | 64.81 | 7,265,792 | -0.20(-0.31%) |
Jun 02, 2017 | 64.94 | 65.20 | 64.71 | 65.02 | 8,838,088 | +0.63(+0.99%) |
Jun 01, 2017 | 63.98 | 64.58 | 63.84 | 64.38 | 15,287,584 | +0.26(+0.41%) |
May 31, 2017 | 64.24 | 64.45 | 63.92 | 64.12 | 10,696,969 | +0.02(+0.03%) |
May 30, 2017 | 64.40 | 64.49 | 64.10 | 64.10 | 3,986,989 | -0.25(-0.39%) |
May 26, 2017 | 64.88 | 64.91 | 64.21 | 64.36 | 4,935,648 | -0.40(-0.62%) |
May 25, 2017 | 64.70 | 65.04 | 64.53 | 64.75 | 5,384,589 | +0.14(+0.21%) |
May 24, 2017 | 64.27 | 64.70 | 64.24 | 64.62 | 5,864,842 | +0.43(+0.67%) |
May 23, 2017 | 64.21 | 64.45 | 64.02 | 64.19 | 3,715,235 | +0.15(+0.23%) |
May 22, 2017 | 64.01 | 64.26 | 63.77 | 64.04 | 7,356,779 | +0.19(+0.29%) |
May 19, 2017 | 63.51 | 64.15 | 63.23 | 63.85 | 5,732,483 | +0.37(+0.59%) |
May 18, 2017 | 63.27 | 63.62 | 62.81 | 63.48 | 6,487,817 | +0.17(+0.27%) |
May 17, 2017 | 62.95 | 63.58 | 62.93 | 63.31 | 10,185,333 | +0.33(+0.53%) |
May 16, 2017 | 63.28 | 63.42 | 62.88 | 62.97 | 7,329,879 | -0.36(-0.56%) |
May 15, 2017 | 63.12 | 63.77 | 63.12 | 63.33 | 9,829,431 | +0.23(+0.36%) |
May 12, 2017 | 63.39 | 63.40 | 63.01 | 63.10 | 5,226,300 | -0.17(-0.27%) |
May 11, 2017 | 63.39 | 63.40 | 62.88 | 63.27 | 9,164,870 | -0.34(-0.54%) |
May 10, 2017 | 63.24 | 63.84 | 63.10 | 63.62 | 7,132,211 | +0.34(+0.54%) |
May 09, 2017 | 63.60 | 63.67 | 63.05 | 63.27 | 7,884,925 | -0.34(-0.54%) |
May 08, 2017 | 64.01 | 64.19 | 63.31 | 63.62 | 9,957,227 | -0.37(-0.57%) |
May 05, 2017 | 63.50 | 64.01 | 63.45 | 63.98 | 7,020,480 | +0.61(+0.96%) |
May 04, 2017 | 63.27 | 63.47 | 62.78 | 63.37 | 10,816,579 | -0.28(-0.43%) |
May 03, 2017 | 64.29 | 64.53 | 63.50 | 63.65 | 10,073,841 | -0.77(-1.20%) |
May 02, 2017 | 64.67 | 64.77 | 64.26 | 64.42 | 11,143,897 | -0.16(-0.25%) |
May 01, 2017 | 64.28 | 64.70 | 64.04 | 64.58 | 10,799,833 | +0.39(+0.61%) |
Apr 28, 2017 | 64.68 | 64.83 | 64.01 | 64.19 | 12,462,145 | -0.60(-0.93%) |
Apr 27, 2017 | 64.80 | 65.17 | 64.67 | 64.80 | 6,740,622 | +0.07(+0.11%) |
Apr 26, 2017 | 65.06 | 65.22 | 64.59 | 64.72 | 8,475,554 | -0.43(-0.66%) |
Apr 25, 2017 | 65.00 | 65.26 | 64.88 | 65.15 | 6,406,736 | +0.19(+0.29%) |
Apr 24, 2017 | 65.84 | 65.93 | 64.49 | 64.97 | 13,265,045 | -0.57(-0.87%) |
Apr 21, 2017 | 65.67 | 65.80 | 65.44 | 65.54 | 7,979,048 | -0.26(-0.40%) |
Apr 20, 2017 | 65.58 | 65.85 | 65.39 | 65.80 | 12,785,742 | +0.04(+0.06%) |
Apr 19, 2017 | 65.84 | 66.03 | 65.66 | 65.76 | 7,247,074 | -0.11(-0.16%) |
Apr 18, 2017 | 65.71 | 65.89 | 65.59 | 65.86 | 6,120,690 | +0.15(+0.24%) |
Apr 17, 2017 | 65.14 | 65.72 | 64.97 | 65.71 | 10,070,256 | +0.81(+1.25%) |
Apr 13, 2017 | 65.03 | 65.19 | 64.86 | 64.89 | 4,051,648 | -0.13(-0.20%) |
Apr 12, 2017 | 65.13 | 65.32 | 64.93 | 65.02 | 5,247,639 | -0.15(-0.22%) |
Apr 11, 2017 | 64.88 | 65.24 | 64.75 | 65.17 | 12,114,279 | +0.36(+0.55%) |
Apr 10, 2017 | 64.46 | 64.84 | 64.43 | 64.81 | 8,488,392 | +0.45(+0.69%) |
Apr 07, 2017 | 64.36 | 64.60 | 64.18 | 64.36 | 6,550,945 | +0.07(+0.11%) |
Apr 06, 2017 | 63.90 | 64.34 | 63.57 | 64.29 | 8,563,695 | +0.44(+0.69%) |
Apr 05, 2017 | 63.94 | 64.28 | 63.84 | 63.85 | 8,983,250 | +0.02(+0.03%) |
Apr 04, 2017 | 63.87 | 64.22 | 63.70 | 63.84 | 7,806,021 | -0.06(-0.09%) |
Apr 03, 2017 | 63.93 | 64.00 | 63.66 | 63.89 | 8,913,035 | +0.06(+0.09%) |
Mar 31, 2017 | 63.56 | 64.01 | 63.45 | 63.84 | 12,061,785 | +0.30(+0.47%) |
Mar 30, 2017 | 63.35 | 63.58 | 62.91 | 63.53 | 5,293,693 | +0.19(+0.30%) |
Mar 29, 2017 | 63.18 | 63.37 | 62.88 | 63.35 | 4,727,427 | +0.28(+0.44%) |
Mar 28, 2017 | 62.66 | 63.13 | 62.41 | 63.07 | 6,133,373 | +0.28(+0.44%) |
Mar 27, 2017 | 63.06 | 63.32 | 62.56 | 62.79 | 8,400,033 | -0.43(-0.68%) |
Mar 24, 2017 | 63.44 | 63.59 | 63.11 | 63.23 | 9,326,227 | -0.04(-0.07%) |
Mar 23, 2017 | 62.83 | 63.68 | 62.72 | 63.27 | 10,330,404 | +0.47(+0.74%) |
Mar 22, 2017 | 62.96 | 62.96 | 62.26 | 62.80 | 9,822,797 | +0.03(+0.05%) |
Mar 21, 2017 | 63.09 | 63.31 | 62.71 | 62.77 | 8,183,345 | -0.20(-0.32%) |
Mar 20, 2017 | 63.04 | 63.21 | 62.85 | 62.97 | 7,282,420 | -0.02(-0.04%) |
Mar 17, 2017 | 62.89 | 63.17 | 62.67 | 63.00 | 12,494,269 | +0.27(+0.42%) |
Mar 16, 2017 | 62.73 | 63.13 | 62.63 | 62.73 | 8,039,270 | -0.10(-0.17%) |
Mar 15, 2017 | 61.85 | 63.14 | 61.78 | 62.84 | 14,742,251 | +1.14(+1.84%) |
Mar 14, 2017 | 61.73 | 61.85 | 61.39 | 61.70 | 8,146,128 | -0.06(-0.09%) |
Mar 13, 2017 | 61.77 | 62.12 | 61.61 | 61.76 | 9,931,269 | +0.10(+0.16%) |
Mar 10, 2017 | 62.09 | 62.54 | 61.38 | 61.66 | 14,677,663 | -0.15(-0.25%) |
Mar 09, 2017 | 62.57 | 62.83 | 61.62 | 61.81 | 10,905,090 | -0.80(-1.27%) |
Mar 08, 2017 | 63.34 | 63.36 | 62.52 | 62.61 | 11,797,857 | -0.97(-1.53%) |
Mar 07, 2017 | 63.77 | 63.83 | 63.32 | 63.58 | 5,639,691 | -0.27(-0.43%) |
Mar 06, 2017 | 63.96 | 64.12 | 63.56 | 63.86 | 11,474,788 | -0.30(-0.46%) |
Mar 03, 2017 | 64.20 | 64.30 | 63.54 | 64.16 | 9,530,471 | -0.15(-0.24%) |
Mar 02, 2017 | 64.44 | 64.54 | 64.13 | 64.31 | 6,215,599 | -0.27(-0.41%) |
Mar 01, 2017 | 64.45 | 64.89 | 64.26 | 64.58 | 13,407,170 | -0.20(-0.31%) |
Feb 28, 2017 | 65.03 | 65.03 | 64.61 | 64.78 | 8,435,412 | -0.26(-0.40%) |
Feb 27, 2017 | 64.83 | 65.26 | 64.70 | 65.03 | 6,616,658 | +0.34(+0.52%) |
Feb 24, 2017 | 64.35 | 64.75 | 64.07 | 64.70 | 7,823,011 | +0.32(+0.50%) |
Feb 23, 2017 | 64.33 | 64.46 | 63.87 | 64.37 | 9,221,045 | +0.27(+0.43%) |
Feb 22, 2017 | 64.29 | 64.50 | 63.77 | 64.10 | 9,991,472 | -0.16(-0.25%) |
Feb 21, 2017 | 63.37 | 64.31 | 63.12 | 64.26 | 10,620,575 | +0.80(+1.26%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 63.12 | 63.74 | 63.12 | 63.36 | 10,253,262 | +0.30(+0.47%) |
Feb 15, 2017 | 62.78 | 63.11 | 62.43 | 63.06 | 12,740,626 | -0.06(-0.09%) |
Feb 14, 2017 | 63.31 | 63.35 | 62.66 | 63.12 | 10,247,564 | -0.35(-0.56%) |
Feb 13, 2017 | 63.36 | 63.58 | 63.07 | 63.47 | 8,290,782 | +0.21(+0.33%) |
Feb 10, 2017 | 62.67 | 63.29 | 62.63 | 63.26 | 7,562,307 | +0.48(+0.77%) |
Feb 09, 2017 | 62.63 | 62.86 | 62.52 | 62.78 | 4,881,911 | +0.19(+0.31%) |
Feb 08, 2017 | 62.39 | 62.68 | 62.12 | 62.59 | 9,672,704 | +0.45(+0.73%) |
Feb 07, 2017 | 62.41 | 62.52 | 62.03 | 62.13 | 5,016,377 | -0.09(-0.14%) |
Feb 06, 2017 | 62.59 | 62.59 | 62.13 | 62.22 | 8,425,267 | -0.21(-0.34%) |
Feb 03, 2017 | 62.36 | 62.71 | 62.22 | 62.43 | 9,399,572 | +0.42(+0.68%) |
Feb 02, 2017 | 61.42 | 62.09 | 61.39 | 62.01 | 8,767,561 | +0.68(+1.12%) |
Feb 01, 2017 | 61.94 | 62.38 | 61.31 | 61.33 | 11,692,605 | -0.73(-1.18%) |
Jan 31, 2017 | 61.33 | 62.35 | 61.29 | 62.06 | 9,016,237 | +0.48(+0.78%) |
Jan 30, 2017 | 61.87 | 61.91 | 61.41 | 61.58 | 6,601,258 | -0.43(-0.69%) |
Jan 27, 2017 | 62.71 | 62.82 | 61.79 | 62.01 | 6,722,792 | -0.59(-0.94%) |
Jan 26, 2017 | 62.72 | 63.00 | 62.49 | 62.59 | 7,224,241 | -0.06(-0.10%) |
Jan 25, 2017 | 62.88 | 63.18 | 62.48 | 62.66 | 9,719,692 | -0.34(-0.54%) |
Jan 24, 2017 | 62.83 | 63.14 | 62.62 | 63.00 | 7,783,480 | +0.15(+0.23%) |
Jan 23, 2017 | 62.39 | 62.96 | 62.31 | 62.85 | 6,375,405 | +0.48(+0.76%) |
Jan 20, 2017 | 61.99 | 62.42 | 61.91 | 62.38 | 9,578,891 | +0.39(+0.64%) |
Jan 19, 2017 | 62.30 | 62.45 | 61.86 | 61.98 | 11,516,961 | -0.65(-1.04%) |
Jan 18, 2017 | 62.53 | 62.84 | 62.42 | 62.63 | 6,941,838 | +0.10(+0.17%) |
Jan 17, 2017 | 62.32 | 62.59 | 62.20 | 62.53 | 8,439,605 | +0.42(+0.67%) |
Jan 13, 2017 | 62.11 | 62.11 | 62.11 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 61.91 | 62.19 | 61.39 | 62.17 | 11,832,086 | +0.28(+0.46%) |
Jan 11, 2017 | 62.15 | 62.34 | 61.84 | 61.89 | 10,167,290 | -0.27(-0.43%) |
Jan 10, 2017 | 62.72 | 62.81 | 62.13 | 62.16 | 9,584,129 | -0.59(-0.94%) |
Jan 09, 2017 | 63.33 | 63.42 | 62.68 | 62.75 | 8,179,627 | -0.42(-0.66%) |
Jan 06, 2017 | 62.91 | 63.50 | 62.91 | 63.17 | 8,401,722 | -0.14(-0.22%) |
Jan 05, 2017 | 62.68 | 63.34 | 62.37 | 63.30 | 11,692,911 | +0.22(+0.34%) |
Jan 04, 2017 | 62.22 | 63.20 | 62.22 | 63.09 | 13,412,121 | +0.85(+1.37%) |
Jan 03, 2017 | 62.14 | 62.29 | 61.77 | 62.23 | 7,826,724 | +0.25(+0.40%) |
Dec 30, 2016 | 61.98 | 61.98 | 61.98 | 0 | +0.58(+0.94%) | |
Dec 29, 2016 | 60.94 | 61.56 | 60.69 | 61.40 | 7,120,598 | +0.60(+0.99%) |
Dec 28, 2016 | 61.30 | 61.30 | 60.55 | 60.80 | 6,686,561 | -0.36(-0.59%) |
Dec 27, 2016 | 61.26 | 61.33 | 60.92 | 61.16 | 3,401,261 | +0.07(+0.12%) |
Dec 23, 2016 | 61.09 | 61.09 | 61.09 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 60.83 | 61.01 | 60.39 | 60.93 | 5,269,536 | -0.11(-0.18%) |
Dec 21, 2016 | 61.84 | 62.17 | 61.00 | 61.04 | 11,030,208 | -0.76(-1.23%) |
Dec 20, 2016 | 61.66 | 62.28 | 61.41 | 61.80 | 8,614,624 | +0.11(+0.18%) |
Dec 19, 2016 | 61.33 | 61.85 | 61.28 | 61.69 | 13,230,035 | +0.68(+1.11%) |
Dec 16, 2016 | 60.41 | 61.37 | 60.41 | 61.01 | 12,350,332 | +0.80(+1.33%) |
Dec 15, 2016 | 60.66 | 60.91 | 60.04 | 60.21 | 13,067,607 | -0.45(-0.75%) |
Dec 14, 2016 | 61.88 | 62.02 | 60.49 | 60.66 | 19,515,620 | -1.14(-1.85%) |
Dec 13, 2016 | 62.06 | 62.14 | 61.41 | 61.81 | 13,462,905 | +0.00(+0.00%) |
Dec 12, 2016 | 61.31 | 61.85 | 61.18 | 61.81 | 14,050,881 | +0.38(+0.62%) |
Dec 09, 2016 | 61.47 | 61.96 | 61.34 | 61.43 | 9,131,884 | -0.05(-0.08%) |
Dec 08, 2016 | 60.69 | 61.67 | 60.69 | 61.47 | 10,530,098 | +0.31(+0.51%) |
Dec 07, 2016 | 60.02 | 61.21 | 59.97 | 61.16 | 12,625,172 | +1.17(+1.95%) |
Dec 06, 2016 | 59.76 | 60.23 | 59.58 | 60.00 | 9,431,405 | +0.38(+0.64%) |
Dec 05, 2016 | 59.27 | 59.70 | 59.05 | 59.61 | 12,190,228 | +0.47(+0.79%) |
Dec 02, 2016 | 58.87 | 59.70 | 58.87 | 59.15 | 9,792,599 | +0.62(+1.06%) |
Dec 01, 2016 | 59.33 | 58.30 | 58.53 | 15,169,966 | -0.94(-1.58%) | |
Nov 30, 2016 | 59.72 | 59.95 | 59.27 | 59.46 | 12,674,252 | -0.75(-1.25%) |
Nov 29, 2016 | 59.80 | 60.47 | 59.74 | 60.22 | 9,645,082 | +0.49(+0.82%) |
Nov 28, 2016 | 59.50 | 60.13 | 59.49 | 59.73 | 9,091,084 | +0.21(+0.35%) |
Nov 25, 2016 | 59.23 | 59.82 | 59.23 | 59.52 | 4,390,061 | +0.30(+0.51%) |
Nov 23, 2016 | 59.22 | 59.22 | 59.22 | 0 | -0.33(-0.55%) | |
Nov 22, 2016 | 58.72 | 59.58 | 58.68 | 59.54 | 9,701,202 | +1.00(+1.71%) |
Nov 21, 2016 | 58.80 | 59.19 | 58.45 | 58.54 | 10,667,903 | +0.01(+0.01%) |
Nov 18, 2016 | 58.50 | 58.74 | 58.22 | 58.53 | 8,653,807 | +0.17(+0.30%) |
Nov 17, 2016 | 58.77 | 59.24 | 58.34 | 58.36 | 12,966,829 | -0.48(-0.82%) |
Nov 16, 2016 | 58.87 | 59.17 | 58.48 | 58.84 | 9,408,590 | -0.13(-0.22%) |
Nov 15, 2016 | 59.49 | 59.88 | 58.58 | 58.97 | 13,523,879 | -0.21(-0.36%) |
Nov 14, 2016 | 57.99 | 59.40 | 57.61 | 59.19 | 24,125,232 | +0.99(+1.69%) |
Nov 11, 2016 | 57.83 | 58.80 | 57.76 | 58.20 | 12,806,836 | +0.31(+0.54%) |
Nov 10, 2016 | 58.81 | 58.92 | 57.29 | 57.89 | 33,268,360 | -1.07(-1.82%) |
Nov 09, 2016 | 58.71 | 59.46 | 58.13 | 58.96 | 23,329,942 | -1.11(-1.85%) |
Nov 08, 2016 | 59.69 | 60.24 | 59.53 | 60.08 | 8,649,414 | +0.37(+0.61%) |
Nov 07, 2016 | 59.30 | 59.79 | 59.29 | 59.71 | 15,294,942 | +0.96(+1.64%) |
Nov 04, 2016 | 58.43 | 58.97 | 58.28 | 58.75 | 12,405,743 | +0.31(+0.53%) |
Nov 03, 2016 | 58.81 | 58.91 | 58.34 | 58.44 | 10,121,277 | -0.34(-0.58%) |
Nov 02, 2016 | 59.49 | 59.59 | 58.70 | 58.78 | 15,053,724 | -0.76(-1.28%) |