Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.04 | 77.16 | 75.58 | 75.85 | 1,190,638 | -0.30(-0.40%) |
Nov 29, 2017 | 75.62 | 76.67 | 75.62 | 76.16 | 783,905 | +0.60(+0.79%) |
Nov 28, 2017 | 75.24 | 75.90 | 74.34 | 75.56 | 849,358 | +0.84(+1.13%) |
Nov 27, 2017 | 75.47 | 75.73 | 74.16 | 74.71 | 989,844 | -0.44(-0.59%) |
Nov 24, 2017 | 75.64 | 75.89 | 74.57 | 75.16 | 258,143 | -0.11(-0.15%) |
Nov 22, 2017 | 75.10 | 75.45 | 74.87 | 75.27 | 555,139 | -0.04(-0.06%) |
Nov 21, 2017 | 74.32 | 75.99 | 74.14 | 75.31 | 810,456 | +1.35(+1.82%) |
Nov 20, 2017 | 74.43 | 74.45 | 73.49 | 73.97 | 1,115,650 | -0.60(-0.80%) |
Nov 17, 2017 | 75.11 | 75.34 | 74.49 | 74.57 | 1,369,068 | -0.96(-1.28%) |
Nov 16, 2017 | 74.71 | 76.19 | 74.65 | 75.53 | 1,528,571 | +1.04(+1.40%) |
Nov 15, 2017 | 74.49 | 75.11 | 73.47 | 74.49 | 1,178,338 | -0.17(-0.23%) |
Nov 14, 2017 | 75.29 | 75.37 | 74.27 | 74.66 | 2,223,698 | -0.69(-0.92%) |
Nov 13, 2017 | 75.97 | 76.70 | 75.05 | 75.36 | 2,009,281 | -0.78(-1.03%) |
Nov 10, 2017 | 77.27 | 77.27 | 75.35 | 76.14 | 1,619,977 | -0.25(-0.33%) |
Nov 09, 2017 | 79.06 | 79.64 | 76.12 | 76.39 | 7,991,835 | +5.89(+8.36%) |
Nov 08, 2017 | 69.57 | 71.21 | 69.19 | 70.50 | 2,516,054 | +0.43(+0.62%) |
Nov 07, 2017 | 72.32 | 72.33 | 69.76 | 70.06 | 1,118,634 | -2.37(-3.27%) |
Nov 06, 2017 | 72.66 | 73.00 | 71.63 | 72.43 | 1,333,861 | +0.93(+1.30%) |
Nov 03, 2017 | 70.20 | 71.75 | 70.06 | 71.50 | 1,221,955 | +0.95(+1.34%) |
Nov 02, 2017 | 70.73 | 72.35 | 70.09 | 70.56 | 1,271,195 | -1.11(-1.55%) |
Nov 01, 2017 | 70.83 | 72.82 | 70.56 | 71.67 | 1,489,334 | +1.35(+1.93%) |
Oct 31, 2017 | 72.38 | 72.68 | 69.53 | 70.31 | 2,801,650 | -2.35(-3.24%) |
Oct 30, 2017 | 72.63 | 73.47 | 72.22 | 72.67 | 1,246,851 | +0.48(+0.66%) |
Oct 27, 2017 | 72.68 | 72.87 | 71.73 | 72.19 | 1,304,434 | -0.34(-0.47%) |
Oct 26, 2017 | 74.15 | 74.45 | 72.14 | 72.53 | 1,270,778 | -1.27(-1.72%) |
Oct 25, 2017 | 74.82 | 74.99 | 73.26 | 73.79 | 1,463,877 | -0.92(-1.23%) |
Oct 24, 2017 | 74.54 | 75.20 | 73.71 | 74.71 | 1,427,876 | -0.23(-0.30%) |
Oct 23, 2017 | 76.14 | 76.23 | 74.88 | 74.94 | 1,268,788 | -0.97(-1.28%) |
Oct 20, 2017 | 76.38 | 76.38 | 75.73 | 75.91 | 1,058,405 | -0.08(-0.10%) |
Oct 19, 2017 | 76.39 | 76.71 | 75.21 | 75.99 | 1,568,558 | -0.89(-1.15%) |
Oct 18, 2017 | 76.88 | 77.43 | 76.22 | 76.88 | 1,126,443 | -0.03(-0.03%) |
Oct 17, 2017 | 75.53 | 77.22 | 74.71 | 76.90 | 1,297,453 | +1.34(+1.77%) |
Oct 16, 2017 | 76.15 | 76.80 | 75.36 | 75.57 | 1,283,799 | -0.64(-0.84%) |
Oct 13, 2017 | 75.96 | 76.37 | 75.05 | 76.21 | 953,770 | +0.10(+0.14%) |
Oct 12, 2017 | 75.87 | 76.49 | 75.41 | 76.10 | 1,506,034 | +0.30(+0.40%) |
Oct 11, 2017 | 76.38 | 76.81 | 75.36 | 75.80 | 1,221,812 | -0.64(-0.84%) |
Oct 10, 2017 | 75.53 | 76.49 | 75.11 | 76.44 | 1,291,973 | +0.90(+1.20%) |
Oct 09, 2017 | 75.38 | 75.74 | 74.87 | 75.54 | 842,646 | +0.16(+0.22%) |
Oct 06, 2017 | 75.72 | 75.84 | 75.05 | 75.37 | 1,073,547 | -0.36(-0.47%) |
Oct 05, 2017 | 75.89 | 76.21 | 75.17 | 75.73 | 1,949,210 | +0.47(+0.62%) |
Oct 04, 2017 | 74.96 | 76.17 | 74.96 | 75.26 | 955,442 | +0.38(+0.51%) |
Oct 03, 2017 | 75.26 | 75.37 | 74.13 | 74.88 | 1,093,075 | +0.01(+0.01%) |
Oct 02, 2017 | 73.26 | 74.87 | 72.74 | 74.87 | 1,088,256 | +1.38(+1.88%) |
Sep 29, 2017 | 72.21 | 74.06 | 72.06 | 73.49 | 1,655,601 | +1.26(+1.74%) |
Sep 28, 2017 | 73.66 | 73.79 | 71.80 | 72.23 | 1,360,944 | -1.68(-2.28%) |
Sep 27, 2017 | 74.11 | 73.09 | 73.92 | 886,026 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.86 | 74.21 | 73.22 | 73.61 | 1,241,012 | -0.17(-0.24%) |
Sep 25, 2017 | 73.32 | 74.49 | 73.26 | 73.79 | 1,141,552 | +0.05(+0.07%) |
Sep 22, 2017 | 74.04 | 74.47 | 73.40 | 73.73 | 752,924 | -0.10(-0.13%) |
Sep 21, 2017 | 74.14 | 74.55 | 73.29 | 73.83 | 1,110,929 | -0.38(-0.51%) |
Sep 20, 2017 | 74.10 | 74.81 | 73.29 | 74.21 | 1,372,489 | +0.16(+0.21%) |
Sep 19, 2017 | 75.44 | 75.44 | 73.79 | 74.06 | 1,308,661 | -1.15(-1.52%) |
Sep 18, 2017 | 76.65 | 76.65 | 74.81 | 75.20 | 1,329,327 | -0.24(-0.32%) |
Sep 15, 2017 | 76.95 | 77.12 | 75.08 | 75.44 | 4,113,823 | -1.71(-2.22%) |
Sep 14, 2017 | 77.06 | 77.61 | 76.69 | 77.15 | 1,156,744 | -0.12(-0.16%) |
Sep 13, 2017 | 76.77 | 78.02 | 76.30 | 77.28 | 1,785,077 | +0.00(+0.00%) |
Sep 12, 2017 | 73.52 | 77.91 | 73.51 | 77.28 | 4,763,889 | +3.42(+4.63%) |
Sep 11, 2017 | 72.67 | 73.97 | 72.36 | 73.86 | 2,225,939 | +1.98(+2.75%) |
Sep 08, 2017 | 71.29 | 72.74 | 70.76 | 71.88 | 2,106,187 | +0.52(+0.73%) |
Sep 07, 2017 | 68.17 | 72.21 | 68.16 | 71.36 | 4,412,163 | +3.35(+4.93%) |
Sep 06, 2017 | 67.91 | 68.58 | 67.62 | 68.00 | 1,338,792 | +0.23(+0.35%) |
Sep 05, 2017 | 67.75 | 68.15 | 67.24 | 67.77 | 1,384,680 | -0.74(-1.08%) |
Sep 01, 2017 | 68.59 | 68.89 | 67.63 | 68.51 | 885,917 | -0.04(-0.06%) |
Aug 31, 2017 | 67.21 | 68.77 | 67.21 | 68.55 | 1,490,484 | +1.25(+1.86%) |
Aug 30, 2017 | 67.12 | 67.46 | 66.07 | 67.30 | 1,721,388 | -0.11(-0.17%) |
Aug 29, 2017 | 67.27 | 67.69 | 66.95 | 67.41 | 1,454,313 | -0.63(-0.92%) |
Aug 28, 2017 | 67.40 | 68.15 | 67.40 | 68.04 | 1,866,290 | +0.82(+1.23%) |
Aug 25, 2017 | 67.56 | 67.92 | 67.17 | 67.21 | 1,221,860 | -0.07(-0.10%) |
Aug 24, 2017 | 67.13 | 67.98 | 67.11 | 67.28 | 1,315,294 | +0.07(+0.10%) |
Aug 23, 2017 | 67.86 | 67.98 | 66.98 | 67.21 | 1,069,825 | -0.89(-1.30%) |
Aug 22, 2017 | 67.32 | 68.67 | 67.32 | 68.10 | 1,028,064 | +0.88(+1.31%) |
Aug 21, 2017 | 66.88 | 67.72 | 66.45 | 67.22 | 1,282,666 | +0.27(+0.40%) |
Aug 18, 2017 | 67.22 | 68.24 | 66.92 | 66.95 | 1,669,837 | -0.36(-0.54%) |
Aug 17, 2017 | 68.65 | 68.91 | 67.27 | 67.31 | 1,289,836 | -1.29(-1.88%) |
Aug 16, 2017 | 67.74 | 68.67 | 67.48 | 68.60 | 1,627,382 | +1.22(+1.81%) |
Aug 15, 2017 | 66.78 | 67.54 | 66.45 | 67.38 | 1,454,105 | +0.41(+0.61%) |
Aug 14, 2017 | 68.75 | 68.97 | 66.96 | 66.97 | 1,625,753 | -1.03(-1.52%) |
Aug 11, 2017 | 67.31 | 68.91 | 66.44 | 68.00 | 3,575,916 | +1.43(+2.15%) |
Aug 10, 2017 | 65.40 | 69.31 | 64.67 | 66.57 | 12,031,967 | +9.07(+15.78%) |
Aug 09, 2017 | 55.87 | 57.54 | 55.17 | 57.50 | 5,575,380 | -0.17(-0.30%) |
Aug 08, 2017 | 58.21 | 58.75 | 57.39 | 57.68 | 2,117,128 | -0.81(-1.39%) |
Aug 07, 2017 | 58.27 | 59.08 | 57.97 | 58.49 | 2,271,031 | +0.07(+0.12%) |
Aug 04, 2017 | 59.18 | 59.18 | 57.62 | 58.42 | 1,923,318 | -0.76(-1.29%) |
Aug 03, 2017 | 60.65 | 61.08 | 59.13 | 59.18 | 3,317,109 | -3.31(-5.30%) |
Aug 02, 2017 | 64.61 | 64.61 | 62.35 | 62.49 | 1,819,620 | -1.79(-2.79%) |
Aug 01, 2017 | 64.97 | 65.00 | 63.57 | 64.29 | 1,413,158 | -0.62(-0.96%) |
Jul 31, 2017 | 65.05 | 65.89 | 64.74 | 64.91 | 968,027 | +0.39(+0.60%) |
Jul 28, 2017 | 64.11 | 64.72 | 64.02 | 64.52 | 938,245 | +0.49(+0.76%) |
Jul 27, 2017 | 65.99 | 66.00 | 63.53 | 64.04 | 1,575,072 | -2.02(-3.06%) |
Jul 26, 2017 | 66.08 | 66.12 | 65.42 | 66.05 | 686,855 | -0.03(-0.05%) |
Jul 25, 2017 | 66.31 | 66.72 | 65.79 | 66.09 | 626,473 | -0.06(-0.09%) |
Jul 24, 2017 | 65.86 | 66.45 | 65.54 | 66.15 | 897,670 | +0.12(+0.18%) |
Jul 21, 2017 | 65.45 | 66.09 | 65.16 | 66.03 | 1,131,219 | +0.61(+0.93%) |
Jul 20, 2017 | 63.34 | 65.53 | 63.20 | 65.42 | 1,715,492 | +2.48(+3.94%) |
Jul 19, 2017 | 63.36 | 63.39 | 62.42 | 62.94 | 1,362,618 | -0.22(-0.34%) |
Jul 18, 2017 | 64.02 | 64.06 | 62.25 | 63.16 | 1,669,195 | -0.84(-1.31%) |
Jul 17, 2017 | 64.43 | 64.85 | 63.81 | 64.00 | 986,782 | -0.01(-0.01%) |
Jul 14, 2017 | 64.17 | 64.22 | 63.74 | 64.01 | 610,607 | -0.06(-0.09%) |
Jul 13, 2017 | 64.07 | 64.37 | 63.43 | 64.07 | 708,381 | +0.58(+0.91%) |
Jul 12, 2017 | 63.20 | 63.74 | 63.02 | 63.49 | 535,961 | +0.70(+1.12%) |
Jul 11, 2017 | 62.32 | 63.12 | 62.14 | 62.79 | 1,059,695 | +0.40(+0.64%) |
Jul 10, 2017 | 62.50 | 62.77 | 62.10 | 62.39 | 1,187,371 | -0.39(-0.62%) |
Jul 07, 2017 | 62.97 | 63.13 | 61.59 | 62.78 | 1,534,619 | +0.12(+0.19%) |
Jul 06, 2017 | 64.29 | 64.35 | 62.55 | 62.66 | 1,764,117 | -2.06(-3.19%) |
Jul 05, 2017 | 65.60 | 65.60 | 64.32 | 64.72 | 959,208 | -0.91(-1.39%) |
Jul 03, 2017 | 65.75 | 66.10 | 65.34 | 65.63 | 479,805 | +0.20(+0.30%) |
Jun 30, 2017 | 66.02 | 66.18 | 64.97 | 65.43 | 1,371,530 | -0.35(-0.53%) |
Jun 29, 2017 | 66.58 | 66.94 | 65.27 | 65.78 | 1,721,249 | -0.50(-0.76%) |
Jun 28, 2017 | 65.67 | 66.79 | 65.59 | 66.28 | 1,757,056 | +1.56(+2.41%) |
Jun 27, 2017 | 65.75 | 65.85 | 64.71 | 64.72 | 1,822,966 | -1.00(-1.53%) |
Jun 26, 2017 | 65.60 | 67.35 | 65.48 | 65.73 | 2,178,698 | +0.50(+0.77%) |
Jun 23, 2017 | 64.74 | 65.34 | 64.16 | 65.22 | 1,734,385 | +0.55(+0.84%) |
Jun 22, 2017 | 63.50 | 65.41 | 63.41 | 64.68 | 1,450,216 | +1.14(+1.80%) |
Jun 21, 2017 | 63.23 | 64.55 | 63.09 | 63.53 | 1,830,183 | +0.84(+1.34%) |
Jun 20, 2017 | 63.41 | 64.11 | 62.63 | 62.69 | 1,403,952 | -0.68(-1.07%) |
Jun 19, 2017 | 63.85 | 63.95 | 63.20 | 63.37 | 1,248,895 | +0.10(+0.16%) |
Jun 16, 2017 | 63.52 | 64.52 | 62.52 | 63.26 | 2,037,991 | +0.17(+0.27%) |
Jun 15, 2017 | 62.42 | 64.16 | 62.29 | 63.09 | 1,728,394 | +0.43(+0.69%) |
Jun 14, 2017 | 62.21 | 63.38 | 62.18 | 62.66 | 1,340,204 | +0.54(+0.86%) |
Jun 13, 2017 | 62.11 | 62.23 | 61.06 | 62.12 | 1,295,134 | +0.05(+0.08%) |
Jun 12, 2017 | 61.84 | 63.37 | 61.84 | 62.07 | 2,552,930 | +0.10(+0.17%) |
Jun 09, 2017 | 61.61 | 62.30 | 60.77 | 61.97 | 1,384,165 | +0.26(+0.42%) |
Jun 08, 2017 | 62.24 | 61.12 | 61.71 | 1,928,631 | +0.60(+0.98%) | |
Jun 07, 2017 | 60.64 | 61.34 | 60.55 | 61.11 | 1,704,504 | +0.16(+0.27%) |
Jun 06, 2017 | 61.58 | 61.87 | 60.67 | 60.94 | 2,708,329 | -1.25(-2.01%) |
Jun 05, 2017 | 60.97 | 62.28 | 59.44 | 62.19 | 4,369,603 | -1.44(-2.26%) |
Jun 02, 2017 | 64.75 | 65.19 | 63.39 | 63.63 | 1,556,001 | -1.12(-1.73%) |
Jun 01, 2017 | 62.67 | 66.41 | 62.56 | 64.75 | 3,882,186 | +1.63(+2.58%) |
May 31, 2017 | 59.54 | 63.53 | 59.15 | 63.12 | 5,787,610 | +4.27(+7.26%) |
May 30, 2017 | 60.34 | 60.40 | 57.80 | 58.85 | 3,679,492 | -1.76(-2.90%) |
May 26, 2017 | 62.31 | 62.31 | 60.51 | 60.60 | 1,990,917 | -1.65(-2.64%) |
May 25, 2017 | 62.31 | 62.72 | 61.93 | 62.25 | 1,364,093 | -0.07(-0.11%) |
May 24, 2017 | 62.89 | 63.04 | 61.68 | 62.32 | 2,763,220 | -0.85(-1.34%) |
May 23, 2017 | 60.57 | 63.41 | 60.48 | 63.17 | 3,253,043 | +1.48(+2.40%) |
May 22, 2017 | 61.21 | 62.06 | 60.80 | 61.69 | 1,385,670 | +0.49(+0.81%) |
May 19, 2017 | 61.11 | 62.18 | 59.85 | 61.20 | 2,534,305 | +0.25(+0.41%) |
May 18, 2017 | 63.14 | 63.14 | 60.91 | 60.95 | 2,068,618 | -2.22(-3.52%) |
May 17, 2017 | 64.45 | 64.11 | 63.01 | 63.17 | 1,683,549 | -1.28(-1.99%) |
May 16, 2017 | 65.49 | 65.49 | 64.06 | 64.45 | 1,095,124 | -0.43(-0.67%) |
May 15, 2017 | 64.77 | 65.32 | 64.49 | 64.88 | 1,132,576 | +0.07(+0.11%) |
May 12, 2017 | 65.05 | 65.29 | 63.99 | 64.81 | 1,490,725 | -0.35(-0.53%) |
May 11, 2017 | 64.61 | 65.94 | 63.93 | 65.16 | 2,106,587 | +0.72(+1.11%) |
May 10, 2017 | 64.48 | 64.83 | 63.31 | 64.44 | 1,294,703 | -0.16(-0.25%) |
May 09, 2017 | 64.05 | 64.83 | 63.00 | 64.60 | 1,565,194 | +1.44(+2.27%) |
May 08, 2017 | 63.27 | 63.77 | 63.00 | 63.17 | 1,371,435 | -0.29(-0.46%) |
May 05, 2017 | 63.57 | 63.57 | 62.59 | 63.46 | 986,206 | +0.25(+0.40%) |
May 04, 2017 | 62.63 | 64.38 | 62.48 | 63.21 | 1,953,761 | +0.67(+1.06%) |
May 03, 2017 | 62.89 | 63.05 | 60.79 | 62.55 | 4,371,732 | -3.35(-5.09%) |
May 02, 2017 | 63.99 | 65.99 | 63.72 | 65.90 | 2,335,844 | +1.88(+2.94%) |
May 01, 2017 | 63.84 | 64.42 | 63.74 | 64.02 | 1,495,863 | +0.10(+0.15%) |
Apr 28, 2017 | 63.99 | 64.61 | 63.20 | 63.92 | 1,602,627 | -0.06(-0.09%) |
Apr 27, 2017 | 62.95 | 64.10 | 62.03 | 63.98 | 2,297,649 | +0.86(+1.36%) |
Apr 26, 2017 | 60.35 | 64.41 | 60.05 | 63.13 | 7,006,827 | +4.50(+7.68%) |
Apr 25, 2017 | 57.97 | 59.06 | 56.88 | 58.62 | 3,784,720 | +0.66(+1.13%) |
Apr 24, 2017 | 58.08 | 58.56 | 56.76 | 57.97 | 2,457,157 | +0.54(+0.93%) |
Apr 21, 2017 | 57.66 | 57.83 | 56.95 | 57.43 | 1,117,878 | -0.29(-0.49%) |
Apr 20, 2017 | 57.67 | 58.23 | 57.09 | 57.71 | 1,490,025 | +0.29(+0.50%) |
Apr 19, 2017 | 57.28 | 58.02 | 57.23 | 57.43 | 1,565,813 | +0.25(+0.44%) |
Apr 18, 2017 | 57.92 | 57.95 | 56.88 | 57.18 | 2,716,684 | -1.51(-2.58%) |
Apr 17, 2017 | 58.56 | 58.84 | 58.15 | 58.69 | 1,038,801 | +0.21(+0.35%) |
Apr 13, 2017 | 58.60 | 58.77 | 58.22 | 58.48 | 1,133,696 | -0.35(-0.59%) |
Apr 12, 2017 | 59.52 | 59.52 | 58.07 | 58.83 | 2,075,486 | -0.83(-1.39%) |
Apr 11, 2017 | 60.40 | 60.49 | 59.28 | 59.66 | 2,017,869 | -0.66(-1.09%) |
Apr 10, 2017 | 59.82 | 61.37 | 59.60 | 60.32 | 2,326,995 | +0.87(+1.47%) |
Apr 07, 2017 | 58.16 | 59.76 | 57.84 | 59.44 | 1,830,681 | +1.00(+1.72%) |
Apr 06, 2017 | 57.58 | 58.82 | 57.53 | 58.44 | 2,245,449 | +0.86(+1.49%) |
Apr 05, 2017 | 57.52 | 58.84 | 57.21 | 57.58 | 2,874,418 | -0.05(-0.09%) |
Apr 04, 2017 | 57.58 | 57.73 | 56.60 | 57.64 | 2,271,748 | -0.12(-0.21%) |
Apr 03, 2017 | 57.09 | 57.98 | 56.83 | 57.76 | 2,292,420 | +0.36(+0.63%) |
Mar 31, 2017 | 57.95 | 58.42 | 57.31 | 57.39 | 1,497,846 | -0.47(-0.81%) |
Mar 30, 2017 | 59.55 | 59.56 | 57.73 | 57.86 | 1,905,509 | -1.87(-3.13%) |
Mar 29, 2017 | 59.28 | 60.23 | 59.21 | 59.73 | 1,676,101 | +0.16(+0.26%) |
Mar 28, 2017 | 59.54 | 59.69 | 58.91 | 59.57 | 1,308,416 | -0.23(-0.39%) |
Mar 27, 2017 | 57.80 | 60.06 | 57.80 | 59.81 | 1,904,386 | +1.05(+1.80%) |
Mar 24, 2017 | 59.01 | 59.30 | 58.61 | 58.75 | 1,298,540 | -0.17(-0.29%) |
Mar 23, 2017 | 58.86 | 59.69 | 58.71 | 58.92 | 1,016,066 | -0.23(-0.39%) |
Mar 22, 2017 | 58.84 | 59.43 | 58.23 | 59.16 | 1,336,708 | +0.25(+0.43%) |
Mar 21, 2017 | 58.93 | 59.24 | 57.99 | 58.91 | 2,115,390 | -0.24(-0.41%) |
Mar 20, 2017 | 60.10 | 60.34 | 58.83 | 59.15 | 2,583,381 | -0.93(-1.55%) |
Mar 17, 2017 | 61.13 | 61.35 | 59.93 | 60.08 | 3,392,359 | -1.18(-1.93%) |
Mar 16, 2017 | 61.38 | 61.52 | 60.69 | 61.27 | 1,379,497 | +0.23(+0.38%) |
Mar 15, 2017 | 59.75 | 61.06 | 59.56 | 61.03 | 1,742,470 | +1.12(+1.88%) |
Mar 14, 2017 | 60.04 | 60.26 | 59.38 | 59.91 | 1,700,613 | -0.86(-1.41%) |
Mar 13, 2017 | 61.43 | 61.57 | 60.33 | 60.77 | 1,578,251 | -0.80(-1.31%) |
Mar 10, 2017 | 61.05 | 61.86 | 60.83 | 61.57 | 1,464,038 | +0.70(+1.15%) |
Mar 09, 2017 | 60.44 | 61.10 | 60.26 | 60.87 | 1,731,133 | +0.08(+0.13%) |
Mar 08, 2017 | 60.80 | 60.99 | 59.95 | 60.79 | 2,022,545 | +0.02(+0.03%) |
Mar 07, 2017 | 60.00 | 61.03 | 59.65 | 60.77 | 3,445,133 | -1.12(-1.80%) |
Mar 06, 2017 | 62.55 | 62.88 | 61.21 | 61.89 | 2,826,434 | -1.01(-1.61%) |
Mar 03, 2017 | 65.17 | 66.13 | 62.35 | 62.90 | 4,272,737 | -2.42(-3.71%) |
Mar 02, 2017 | 64.15 | 65.70 | 63.76 | 65.32 | 3,613,386 | +0.51(+0.79%) |
Mar 01, 2017 | 63.62 | 65.61 | 63.25 | 64.81 | 4,935,762 | +0.31(+0.48%) |
Feb 28, 2017 | 73.05 | 66.32 | 62.48 | 64.50 | 16,688,693 | -8.55(-11.70%) |
Feb 27, 2017 | 72.10 | 73.86 | 71.26 | 73.05 | 2,713,851 | +0.22(+0.30%) |
Feb 24, 2017 | 72.78 | 73.15 | 71.66 | 72.83 | 1,488,623 | +0.31(+0.43%) |
Feb 23, 2017 | 72.23 | 72.89 | 72.13 | 72.52 | 1,617,460 | -0.02(-0.02%) |
Feb 22, 2017 | 73.04 | 73.04 | 71.95 | 72.54 | 1,663,622 | -0.50(-0.68%) |
Feb 21, 2017 | 72.29 | 73.25 | 72.10 | 73.04 | 2,137,524 | +0.17(+0.24%) |
Feb 17, 2017 | 72.87 | 72.87 | 72.87 | 0 | +1.16(+1.62%) | |
Feb 16, 2017 | 72.94 | 73.02 | 71.17 | 71.70 | 1,667,803 | -1.54(-2.10%) |
Feb 15, 2017 | 70.22 | 73.56 | 70.21 | 73.24 | 2,156,258 | +2.39(+3.37%) |
Feb 14, 2017 | 68.96 | 71.22 | 68.96 | 70.85 | 1,736,681 | +1.70(+2.46%) |
Feb 13, 2017 | 69.17 | 69.31 | 68.50 | 69.15 | 1,008,015 | +0.66(+0.96%) |
Feb 10, 2017 | 68.42 | 68.98 | 67.93 | 68.49 | 1,209,193 | -0.03(-0.05%) |
Feb 09, 2017 | 67.23 | 68.56 | 66.98 | 68.53 | 1,914,372 | +1.30(+1.94%) |
Feb 08, 2017 | 66.89 | 67.63 | 66.75 | 67.23 | 2,372,740 | +0.15(+0.22%) |
Feb 07, 2017 | 68.40 | 68.51 | 66.32 | 67.08 | 2,756,810 | -0.28(-0.41%) |
Feb 06, 2017 | 66.61 | 67.45 | 66.21 | 67.36 | 1,723,253 | +0.08(+0.12%) |
Feb 03, 2017 | 68.07 | 68.19 | 66.82 | 67.28 | 2,286,197 | -0.37(-0.55%) |
Feb 02, 2017 | 65.05 | 68.15 | 64.96 | 67.65 | 2,708,551 | +1.42(+2.15%) |
Feb 01, 2017 | 65.47 | 66.33 | 65.00 | 66.23 | 1,357,441 | +0.53(+0.81%) |
Jan 31, 2017 | 63.52 | 65.73 | 62.40 | 65.69 | 1,921,347 | +1.51(+2.35%) |
Jan 30, 2017 | 63.53 | 64.24 | 63.20 | 64.18 | 2,220,846 | +0.43(+0.68%) |
Jan 27, 2017 | 62.96 | 64.02 | 62.54 | 63.75 | 1,650,959 | +1.30(+2.09%) |
Jan 26, 2017 | 62.83 | 63.09 | 62.15 | 62.45 | 1,270,819 | -0.35(-0.56%) |
Jan 25, 2017 | 62.33 | 63.16 | 62.08 | 62.80 | 1,698,301 | +0.76(+1.22%) |
Jan 24, 2017 | 63.41 | 63.53 | 61.97 | 62.04 | 1,935,272 | -1.35(-2.12%) |
Jan 23, 2017 | 63.41 | 64.64 | 62.70 | 63.39 | 3,914,987 | -1.36(-2.10%) |
Jan 20, 2017 | 65.99 | 66.67 | 64.50 | 64.75 | 2,633,880 | -1.22(-1.84%) |
Jan 19, 2017 | 65.35 | 66.86 | 64.87 | 65.97 | 3,206,914 | +0.01(+0.01%) |
Jan 18, 2017 | 66.37 | 66.52 | 64.61 | 65.96 | 1,560,025 | -0.08(-0.12%) |
Jan 17, 2017 | 66.70 | 66.70 | 64.91 | 66.04 | 1,816,260 | -1.08(-1.61%) |
Jan 13, 2017 | 67.11 | 67.11 | 67.11 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.72 | 68.17 | 66.55 | 67.44 | 2,624,770 | +0.26(+0.39%) |
Jan 11, 2017 | 71.61 | 71.64 | 65.63 | 67.18 | 7,205,049 | -4.98(-6.90%) |
Jan 10, 2017 | 73.74 | 73.88 | 72.09 | 72.16 | 1,407,775 | -1.54(-2.08%) |
Jan 09, 2017 | 73.36 | 74.27 | 73.08 | 73.70 | 1,066,694 | +0.16(+0.21%) |
Jan 06, 2017 | 74.50 | 75.36 | 73.48 | 73.54 | 1,333,274 | -1.10(-1.48%) |
Jan 05, 2017 | 74.50 | 75.00 | 74.01 | 74.65 | 1,350,902 | -0.60(-0.80%) |
Jan 04, 2017 | 74.34 | 75.47 | 73.62 | 75.25 | 1,893,904 | +0.63(+0.84%) |
Jan 03, 2017 | 72.49 | 74.62 | 72.05 | 74.62 | 1,880,249 | +2.82(+3.93%) |
Dec 30, 2016 | 71.80 | 71.80 | 71.80 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.40 | 71.85 | 70.75 | 71.01 | 1,303,290 | -0.46(-0.64%) |
Dec 28, 2016 | 73.46 | 73.48 | 71.36 | 71.46 | 1,784,266 | -2.02(-2.75%) |
Dec 27, 2016 | 73.07 | 74.44 | 72.99 | 73.48 | 1,337,537 | +0.17(+0.24%) |
Dec 23, 2016 | 73.31 | 73.31 | 73.31 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.74 | 73.39 | 72.54 | 72.76 | 1,111,288 | -0.39(-0.53%) |
Dec 21, 2016 | 73.02 | 73.83 | 72.72 | 73.14 | 1,586,377 | +0.06(+0.08%) |
Dec 20, 2016 | 73.48 | 74.51 | 72.83 | 73.08 | 1,316,018 | +0.15(+0.20%) |
Dec 19, 2016 | 71.54 | 74.04 | 71.43 | 72.94 | 1,703,411 | +1.44(+2.01%) |
Dec 16, 2016 | 71.61 | 71.92 | 70.93 | 71.50 | 5,595,969 | +0.23(+0.33%) |
Dec 15, 2016 | 71.78 | 72.28 | 71.16 | 71.26 | 1,590,414 | -0.52(-0.72%) |
Dec 14, 2016 | 72.22 | 72.49 | 70.26 | 71.78 | 1,481,763 | -0.46(-0.63%) |
Dec 13, 2016 | 71.14 | 72.39 | 71.07 | 72.24 | 2,177,594 | +1.24(+1.75%) |
Dec 12, 2016 | 71.26 | 71.54 | 70.48 | 71.00 | 2,099,515 | -0.17(-0.24%) |
Dec 09, 2016 | 71.08 | 72.20 | 70.88 | 71.17 | 1,870,183 | +0.47(+0.67%) |
Dec 08, 2016 | 71.97 | 72.18 | 70.47 | 70.69 | 2,117,897 | -1.72(-2.37%) |
Dec 07, 2016 | 71.68 | 72.45 | 71.18 | 72.41 | 2,329,952 | -0.46(-0.63%) |
Dec 06, 2016 | 73.12 | 73.12 | 71.52 | 72.87 | 1,572,145 | -0.16(-0.22%) |
Dec 05, 2016 | 74.47 | 74.85 | 72.78 | 73.03 | 1,621,402 | -1.12(-1.51%) |
Dec 02, 2016 | 74.32 | 74.36 | 73.34 | 74.15 | 1,608,885 | +0.14(+0.19%) |