Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.34 | 79.17 | 78.15 | 78.84 | 212,422 | +0.78(+1.00%) |
Nov 29, 2017 | 76.47 | 78.57 | 76.18 | 78.06 | 189,659 | +1.57(+2.05%) |
Nov 28, 2017 | 74.13 | 76.63 | 73.88 | 76.49 | 161,919 | +2.70(+3.65%) |
Nov 27, 2017 | 73.19 | 73.85 | 73.19 | 73.80 | 278,304 | +0.56(+0.76%) |
Nov 24, 2017 | 73.42 | 73.49 | 72.86 | 73.24 | 41,540 | +0.09(+0.13%) |
Nov 22, 2017 | 73.78 | 73.80 | 72.94 | 73.15 | 84,032 | -0.39(-0.54%) |
Nov 21, 2017 | 73.34 | 73.55 | 72.56 | 73.54 | 150,951 | +0.39(+0.54%) |
Nov 20, 2017 | 72.85 | 73.34 | 72.43 | 73.15 | 263,252 | +0.38(+0.52%) |
Nov 17, 2017 | 72.25 | 73.07 | 71.44 | 72.77 | 92,593 | +0.00(+0.00%) |
Nov 16, 2017 | 71.88 | 73.38 | 71.88 | 72.77 | 153,002 | +1.09(+1.52%) |
Nov 15, 2017 | 72.35 | 72.43 | 71.42 | 71.68 | 114,870 | -0.98(-1.35%) |
Nov 14, 2017 | 71.68 | 72.71 | 70.72 | 72.66 | 135,515 | +0.72(+1.01%) |
Nov 13, 2017 | 70.59 | 71.97 | 70.35 | 71.94 | 99,067 | +0.61(+0.85%) |
Nov 10, 2017 | 71.26 | 71.97 | 71.13 | 71.33 | 82,643 | -0.33(-0.46%) |
Nov 09, 2017 | 70.96 | 72.01 | 70.10 | 71.66 | 126,304 | -0.10(-0.14%) |
Nov 08, 2017 | 71.61 | 71.78 | 70.47 | 71.76 | 97,044 | -0.30(-0.42%) |
Nov 07, 2017 | 72.05 | 72.40 | 71.26 | 72.06 | 146,544 | +0.24(+0.33%) |
Nov 06, 2017 | 72.86 | 72.92 | 71.77 | 71.82 | 119,433 | -0.93(-1.28%) |
Nov 03, 2017 | 72.56 | 73.07 | 72.18 | 72.76 | 359,909 | +0.42(+0.58%) |
Nov 02, 2017 | 72.29 | 72.68 | 71.91 | 72.34 | 115,360 | -0.19(-0.26%) |
Nov 01, 2017 | 73.42 | 73.42 | 71.57 | 72.53 | 195,931 | -0.03(-0.04%) |
Oct 31, 2017 | 72.41 | 73.17 | 72.06 | 72.55 | 368,531 | +0.65(+0.90%) |
Oct 30, 2017 | 73.91 | 74.39 | 71.63 | 71.91 | 134,974 | -2.30(-3.10%) |
Oct 27, 2017 | 74.77 | 75.24 | 73.91 | 74.21 | 189,639 | -0.68(-0.91%) |
Oct 26, 2017 | 73.38 | 75.32 | 72.40 | 74.89 | 166,193 | +2.14(+2.95%) |
Oct 25, 2017 | 74.10 | 74.11 | 71.70 | 72.75 | 212,489 | -1.48(-1.99%) |
Oct 24, 2017 | 73.86 | 74.56 | 72.70 | 74.22 | 186,990 | +0.57(+0.77%) |
Oct 23, 2017 | 75.29 | 75.65 | 73.50 | 73.66 | 325,679 | -1.72(-2.28%) |
Oct 20, 2017 | 78.12 | 78.30 | 74.38 | 75.37 | 340,814 | +0.36(+0.47%) |
Oct 19, 2017 | 73.23 | 75.12 | 73.17 | 75.02 | 240,384 | +1.25(+1.69%) |
Oct 18, 2017 | 73.24 | 74.16 | 73.00 | 73.77 | 153,478 | +0.61(+0.84%) |
Oct 17, 2017 | 72.00 | 73.56 | 72.00 | 73.16 | 165,358 | +0.89(+1.24%) |
Oct 16, 2017 | 71.99 | 72.63 | 71.92 | 72.26 | 201,934 | +0.33(+0.46%) |
Oct 13, 2017 | 72.17 | 72.35 | 71.41 | 71.93 | 183,006 | +0.17(+0.24%) |
Oct 12, 2017 | 71.16 | 71.94 | 70.82 | 71.76 | 132,950 | +0.38(+0.54%) |
Oct 11, 2017 | 71.08 | 71.42 | 70.74 | 71.38 | 140,708 | +0.60(+0.85%) |
Oct 10, 2017 | 71.09 | 71.21 | 70.45 | 70.77 | 143,925 | +0.16(+0.22%) |
Oct 09, 2017 | 71.09 | 71.24 | 70.18 | 70.62 | 120,397 | -0.47(-0.67%) |
Oct 06, 2017 | 70.37 | 71.10 | 70.31 | 71.09 | 291,363 | +0.55(+0.78%) |
Oct 05, 2017 | 69.88 | 70.63 | 69.62 | 70.55 | 128,432 | +1.10(+1.59%) |
Oct 04, 2017 | 70.66 | 70.67 | 69.17 | 69.44 | 343,452 | -1.37(-1.93%) |
Oct 03, 2017 | 71.08 | 71.64 | 69.30 | 70.81 | 366,478 | -3.19(-4.32%) |
Oct 02, 2017 | 72.64 | 74.01 | 71.95 | 74.01 | 173,201 | +1.44(+1.99%) |
Sep 29, 2017 | 73.74 | 74.01 | 71.95 | 72.56 | 310,795 | -1.17(-1.58%) |
Sep 28, 2017 | 72.76 | 73.76 | 72.11 | 73.73 | 159,347 | +0.84(+1.15%) |
Sep 27, 2017 | 71.19 | 73.11 | 70.96 | 72.89 | 321,593 | +2.05(+2.90%) |
Sep 26, 2017 | 70.38 | 71.35 | 70.26 | 70.84 | 223,850 | +0.50(+0.71%) |
Sep 25, 2017 | 70.21 | 71.08 | 69.52 | 70.34 | 114,291 | +0.09(+0.13%) |
Sep 22, 2017 | 68.42 | 70.41 | 68.42 | 70.25 | 170,090 | +1.72(+2.52%) |
Sep 21, 2017 | 68.13 | 68.68 | 67.76 | 68.52 | 129,813 | +0.47(+0.68%) |
Sep 20, 2017 | 68.05 | 68.40 | 67.66 | 68.06 | 301,062 | +0.12(+0.17%) |
Sep 19, 2017 | 67.35 | 67.99 | 67.20 | 67.94 | 176,532 | +0.63(+0.94%) |
Sep 18, 2017 | 67.82 | 68.28 | 67.12 | 67.31 | 204,527 | -0.57(-0.85%) |
Sep 15, 2017 | 67.30 | 68.34 | 67.01 | 67.88 | 819,087 | +0.84(+1.25%) |
Sep 14, 2017 | 66.12 | 67.11 | 65.74 | 67.04 | 150,576 | +0.94(+1.42%) |
Sep 13, 2017 | 65.07 | 66.45 | 65.07 | 66.10 | 202,303 | +0.55(+0.84%) |
Sep 12, 2017 | 65.92 | 66.39 | 64.14 | 65.55 | 967,445 | -0.16(-0.25%) |
Sep 11, 2017 | 65.30 | 66.38 | 65.10 | 65.72 | 395,157 | +1.16(+1.80%) |
Sep 08, 2017 | 65.13 | 65.36 | 64.43 | 64.56 | 446,817 | -0.82(-1.26%) |
Sep 07, 2017 | 65.29 | 65.64 | 64.80 | 65.38 | 178,830 | +0.26(+0.39%) |
Sep 06, 2017 | 65.14 | 65.46 | 64.80 | 65.13 | 133,673 | +0.16(+0.24%) |
Sep 05, 2017 | 65.58 | 66.08 | 64.77 | 64.97 | 132,568 | -0.72(-1.10%) |
Sep 01, 2017 | 66.75 | 66.75 | 65.49 | 65.69 | 147,677 | -0.80(-1.21%) |
Aug 31, 2017 | 65.50 | 66.57 | 65.22 | 66.49 | 183,777 | +1.34(+2.06%) |
Aug 30, 2017 | 64.51 | 65.25 | 64.51 | 65.15 | 128,339 | +0.62(+0.96%) |
Aug 29, 2017 | 64.35 | 65.34 | 64.22 | 64.53 | 149,961 | -0.19(-0.30%) |
Aug 28, 2017 | 64.87 | 65.16 | 64.18 | 64.72 | 323,846 | +0.09(+0.14%) |
Aug 25, 2017 | 64.25 | 64.92 | 63.98 | 64.63 | 113,227 | +0.75(+1.17%) |
Aug 24, 2017 | 63.93 | 64.76 | 63.79 | 63.88 | 160,372 | +0.34(+0.53%) |
Aug 23, 2017 | 63.70 | 64.44 | 63.53 | 63.55 | 193,529 | -0.80(-1.25%) |
Aug 22, 2017 | 63.15 | 64.71 | 63.15 | 64.35 | 208,116 | +1.34(+2.13%) |
Aug 21, 2017 | 62.61 | 63.15 | 62.17 | 63.01 | 217,229 | +0.39(+0.63%) |
Aug 18, 2017 | 62.52 | 63.71 | 62.52 | 62.62 | 227,947 | -0.30(-0.48%) |
Aug 17, 2017 | 63.04 | 63.73 | 62.61 | 62.92 | 356,457 | -0.33(-0.52%) |
Aug 16, 2017 | 62.71 | 64.04 | 62.71 | 63.25 | 391,409 | +0.83(+1.33%) |
Aug 15, 2017 | 62.11 | 63.26 | 62.07 | 62.41 | 326,758 | +0.30(+0.48%) |
Aug 14, 2017 | 60.48 | 62.80 | 60.41 | 62.11 | 561,805 | +2.05(+3.42%) |
Aug 11, 2017 | 60.11 | 61.22 | 59.87 | 60.06 | 320,436 | -0.44(-0.74%) |
Aug 10, 2017 | 62.01 | 62.15 | 60.47 | 60.51 | 364,609 | -1.88(-3.01%) |
Aug 09, 2017 | 63.99 | 64.27 | 61.98 | 62.38 | 435,884 | -2.00(-3.10%) |
Aug 08, 2017 | 65.54 | 65.98 | 64.19 | 64.38 | 330,302 | -1.33(-2.03%) |
Aug 07, 2017 | 65.74 | 66.61 | 65.36 | 65.72 | 351,690 | -0.04(-0.06%) |
Aug 04, 2017 | 66.01 | 68.08 | 64.65 | 65.75 | 515,544 | -4.43(-6.31%) |
Aug 03, 2017 | 71.07 | 71.73 | 69.98 | 70.18 | 152,964 | -0.90(-1.26%) |
Aug 02, 2017 | 70.95 | 71.21 | 69.72 | 71.08 | 230,285 | -0.15(-0.20%) |
Aug 01, 2017 | 73.31 | 73.56 | 71.06 | 71.23 | 186,082 | -1.54(-2.12%) |
Jul 31, 2017 | 71.84 | 72.96 | 71.37 | 72.77 | 539,917 | +1.13(+1.57%) |
Jul 28, 2017 | 71.34 | 71.93 | 70.72 | 71.64 | 168,626 | +0.30(+0.42%) |
Jul 27, 2017 | 72.59 | 72.59 | 70.91 | 71.34 | 190,777 | -1.01(-1.39%) |
Jul 26, 2017 | 72.60 | 72.72 | 71.96 | 72.35 | 227,643 | -0.22(-0.30%) |
Jul 25, 2017 | 72.28 | 72.70 | 71.42 | 72.57 | 236,241 | +0.54(+0.76%) |
Jul 24, 2017 | 71.73 | 73.14 | 71.43 | 72.03 | 149,802 | -0.13(-0.18%) |
Jul 21, 2017 | 72.34 | 72.54 | 71.81 | 72.15 | 133,664 | +0.04(+0.05%) |
Jul 20, 2017 | 72.62 | 72.67 | 72.02 | 72.12 | 130,759 | -0.44(-0.61%) |
Jul 19, 2017 | 72.22 | 72.81 | 72.22 | 72.56 | 189,111 | +0.31(+0.43%) |
Jul 18, 2017 | 71.67 | 72.43 | 71.64 | 72.25 | 172,860 | -0.18(-0.25%) |
Jul 17, 2017 | 72.42 | 72.78 | 72.08 | 72.43 | 122,721 | +0.01(+0.01%) |
Jul 14, 2017 | 72.47 | 73.11 | 72.34 | 72.42 | 168,939 | -0.05(-0.08%) |
Jul 13, 2017 | 72.93 | 72.93 | 71.83 | 72.48 | 118,434 | -0.38(-0.52%) |
Jul 12, 2017 | 73.16 | 74.33 | 72.62 | 72.86 | 250,819 | +0.32(+0.44%) |
Jul 11, 2017 | 72.42 | 73.46 | 72.10 | 72.54 | 192,583 | +0.33(+0.45%) |
Jul 10, 2017 | 72.27 | 72.73 | 71.68 | 72.22 | 207,274 | -0.57(-0.79%) |
Jul 07, 2017 | 71.04 | 72.93 | 70.93 | 72.79 | 194,781 | +1.98(+2.79%) |
Jul 06, 2017 | 71.76 | 72.21 | 70.65 | 70.81 | 271,420 | -1.68(-2.32%) |
Jul 05, 2017 | 72.75 | 73.65 | 72.22 | 72.49 | 422,341 | -0.64(-0.88%) |
Jul 03, 2017 | 74.06 | 74.06 | 72.42 | 73.13 | 185,473 | -0.55(-0.75%) |
Jun 30, 2017 | 74.05 | 74.88 | 73.34 | 73.69 | 233,449 | -0.24(-0.32%) |
Jun 29, 2017 | 75.76 | 75.76 | 73.12 | 73.92 | 179,790 | -1.76(-2.33%) |
Jun 28, 2017 | 73.54 | 75.87 | 73.54 | 75.68 | 221,202 | +3.30(+4.57%) |
Jun 27, 2017 | 71.99 | 73.30 | 71.41 | 72.38 | 195,654 | +0.40(+0.56%) |
Jun 26, 2017 | 73.00 | 73.31 | 71.05 | 71.98 | 418,225 | -0.96(-1.32%) |
Jun 23, 2017 | 73.21 | 73.58 | 72.05 | 72.94 | 683,587 | -0.16(-0.22%) |
Jun 22, 2017 | 73.30 | 74.35 | 72.73 | 73.11 | 266,254 | -0.64(-0.87%) |
Jun 21, 2017 | 74.23 | 74.86 | 73.51 | 73.75 | 115,583 | -0.50(-0.67%) |
Jun 20, 2017 | 75.02 | 75.18 | 74.01 | 74.25 | 130,076 | -1.10(-1.46%) |
Jun 19, 2017 | 75.83 | 76.29 | 74.98 | 75.35 | 175,357 | -0.25(-0.32%) |
Jun 16, 2017 | 73.35 | 75.67 | 73.35 | 75.59 | 373,033 | +1.95(+2.65%) |
Jun 15, 2017 | 73.84 | 74.42 | 73.29 | 73.64 | 179,734 | -1.42(-1.89%) |
Jun 14, 2017 | 75.15 | 75.51 | 74.21 | 75.06 | 142,756 | +0.09(+0.12%) |
Jun 13, 2017 | 75.65 | 75.76 | 74.75 | 74.97 | 144,448 | -0.38(-0.51%) |
Jun 12, 2017 | 75.76 | 76.56 | 74.04 | 75.35 | 169,087 | -0.30(-0.40%) |
Jun 09, 2017 | 75.42 | 76.31 | 75.06 | 75.65 | 245,895 | +0.27(+0.36%) |
Jun 08, 2017 | 74.19 | 75.78 | 73.47 | 75.38 | 178,216 | +1.03(+1.39%) |
Jun 07, 2017 | 75.07 | 75.35 | 73.97 | 74.34 | 148,468 | -0.59(-0.79%) |
Jun 06, 2017 | 73.70 | 75.56 | 72.90 | 74.93 | 121,942 | +0.42(+0.56%) |
Jun 05, 2017 | 75.51 | 76.35 | 74.49 | 74.51 | 119,121 | -1.07(-1.42%) |
Jun 02, 2017 | 75.62 | 77.04 | 74.10 | 75.58 | 159,887 | -0.10(-0.13%) |
Jun 01, 2017 | 74.17 | 75.69 | 73.36 | 75.68 | 179,446 | +2.06(+2.80%) |
May 31, 2017 | 72.92 | 73.81 | 71.75 | 73.62 | 175,076 | +1.15(+1.59%) |
May 30, 2017 | 71.83 | 72.71 | 71.44 | 72.47 | 97,081 | +0.41(+0.57%) |
May 26, 2017 | 72.01 | 72.14 | 71.52 | 72.06 | 141,561 | +0.05(+0.08%) |
May 25, 2017 | 73.08 | 73.55 | 71.79 | 72.01 | 234,971 | -0.62(-0.85%) |
May 24, 2017 | 73.44 | 73.88 | 72.40 | 72.62 | 147,055 | -0.57(-0.78%) |
May 23, 2017 | 72.61 | 73.60 | 71.87 | 73.20 | 231,658 | +0.84(+1.17%) |
May 22, 2017 | 71.10 | 72.47 | 70.40 | 72.35 | 168,417 | +2.10(+2.98%) |
May 19, 2017 | 70.37 | 71.33 | 70.14 | 70.25 | 151,824 | +0.23(+0.32%) |
May 18, 2017 | 69.74 | 70.51 | 69.40 | 70.03 | 149,295 | +0.29(+0.41%) |
May 17, 2017 | 71.33 | 71.28 | 69.35 | 69.74 | 185,243 | -1.59(-2.23%) |
May 16, 2017 | 70.65 | 71.38 | 69.98 | 71.33 | 205,629 | +0.76(+1.08%) |
May 15, 2017 | 70.86 | 71.54 | 70.49 | 70.57 | 96,108 | +0.10(+0.14%) |
May 12, 2017 | 71.12 | 71.12 | 70.25 | 70.47 | 134,832 | -0.88(-1.23%) |
May 11, 2017 | 70.20 | 71.48 | 69.37 | 71.35 | 189,643 | +0.97(+1.37%) |
May 10, 2017 | 69.91 | 70.89 | 69.05 | 70.38 | 306,273 | +0.03(+0.04%) |
May 09, 2017 | 70.70 | 71.05 | 70.08 | 70.35 | 144,026 | -0.61(-0.87%) |
May 08, 2017 | 71.37 | 71.92 | 70.62 | 70.97 | 115,552 | -0.63(-0.88%) |
May 05, 2017 | 71.56 | 71.91 | 70.89 | 71.60 | 400,065 | +0.24(+0.34%) |
May 04, 2017 | 71.39 | 71.54 | 70.19 | 71.36 | 239,219 | -0.01(-0.01%) |
May 03, 2017 | 71.11 | 71.47 | 70.32 | 71.37 | 163,261 | -0.03(-0.04%) |
May 02, 2017 | 71.00 | 71.47 | 70.13 | 71.39 | 302,151 | +0.65(+0.92%) |
May 01, 2017 | 70.92 | 70.97 | 69.77 | 70.74 | 327,659 | +0.39(+0.55%) |
Apr 28, 2017 | 73.09 | 73.09 | 70.28 | 70.35 | 1,492,386 | -2.45(-3.36%) |
Apr 27, 2017 | 72.97 | 74.21 | 72.17 | 72.80 | 375,181 | -0.29(-0.40%) |
Apr 26, 2017 | 67.85 | 73.53 | 67.85 | 73.09 | 935,927 | +6.90(+10.42%) |
Apr 25, 2017 | 66.16 | 67.36 | 65.79 | 66.20 | 440,802 | +0.81(+1.24%) |
Apr 24, 2017 | 63.78 | 65.57 | 62.94 | 65.38 | 290,918 | +2.56(+4.07%) |
Apr 21, 2017 | 62.83 | 63.08 | 61.78 | 62.83 | 196,314 | +0.05(+0.09%) |
Apr 20, 2017 | 62.08 | 62.87 | 61.38 | 62.77 | 164,523 | +1.10(+1.79%) |
Apr 19, 2017 | 62.21 | 62.21 | 61.31 | 61.67 | 169,776 | -0.24(-0.39%) |
Apr 18, 2017 | 60.73 | 62.06 | 60.57 | 61.91 | 157,403 | +0.70(+1.14%) |
Apr 17, 2017 | 60.43 | 61.27 | 60.35 | 61.22 | 118,667 | +0.86(+1.42%) |
Apr 13, 2017 | 61.49 | 61.49 | 60.35 | 60.36 | 127,641 | -1.17(-1.89%) |
Apr 12, 2017 | 62.64 | 62.64 | 61.43 | 61.52 | 108,347 | -1.36(-2.16%) |
Apr 11, 2017 | 61.64 | 62.88 | 61.61 | 62.88 | 131,561 | +0.99(+1.61%) |
Apr 10, 2017 | 61.77 | 62.95 | 61.46 | 61.89 | 156,568 | +0.27(+0.44%) |
Apr 07, 2017 | 62.17 | 62.88 | 61.49 | 61.61 | 188,944 | -0.73(-1.17%) |
Apr 06, 2017 | 61.35 | 62.36 | 61.03 | 62.35 | 133,795 | +1.05(+1.71%) |
Apr 05, 2017 | 62.38 | 62.96 | 61.23 | 61.30 | 132,131 | -0.67(-1.08%) |
Apr 04, 2017 | 62.66 | 62.91 | 61.58 | 61.97 | 146,174 | -0.76(-1.21%) |
Apr 03, 2017 | 64.14 | 65.04 | 62.45 | 62.73 | 180,132 | -1.16(-1.81%) |
Mar 31, 2017 | 63.04 | 64.60 | 63.04 | 63.88 | 221,405 | +0.92(+1.46%) |
Mar 30, 2017 | 62.48 | 63.09 | 62.07 | 62.96 | 183,073 | +0.52(+0.84%) |
Mar 29, 2017 | 62.36 | 62.60 | 61.80 | 62.44 | 147,741 | -0.07(-0.12%) |
Mar 28, 2017 | 61.77 | 62.61 | 61.28 | 62.51 | 186,703 | +0.53(+0.86%) |
Mar 27, 2017 | 61.18 | 62.24 | 60.59 | 61.98 | 91,974 | -0.15(-0.25%) |
Mar 24, 2017 | 62.90 | 63.32 | 61.84 | 62.13 | 82,360 | -0.57(-0.91%) |
Mar 23, 2017 | 62.08 | 63.17 | 61.98 | 62.70 | 115,701 | +0.86(+1.39%) |
Mar 22, 2017 | 61.70 | 62.53 | 61.45 | 61.84 | 105,036 | +0.12(+0.19%) |
Mar 21, 2017 | 64.06 | 64.06 | 61.68 | 61.72 | 232,319 | -1.76(-2.78%) |
Mar 20, 2017 | 64.34 | 64.35 | 63.23 | 63.49 | 108,017 | -0.86(-1.33%) |
Mar 17, 2017 | 63.49 | 64.63 | 62.79 | 64.34 | 522,170 | +0.92(+1.45%) |
Mar 16, 2017 | 63.49 | 64.02 | 63.31 | 63.42 | 172,537 | -0.01(-0.01%) |
Mar 15, 2017 | 61.95 | 63.69 | 61.95 | 63.43 | 244,702 | +1.72(+2.78%) |
Mar 14, 2017 | 61.41 | 62.09 | 60.85 | 61.71 | 228,558 | -0.19(-0.31%) |
Mar 13, 2017 | 62.64 | 61.75 | 61.90 | 214,781 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.26 | 63.26 | 61.80 | 62.35 | 241,515 | -0.12(-0.19%) |
Mar 09, 2017 | 63.39 | 64.10 | 62.30 | 62.46 | 148,700 | -0.89(-1.40%) |
Mar 08, 2017 | 63.86 | 64.21 | 63.05 | 63.35 | 237,645 | -0.68(-1.06%) |
Mar 07, 2017 | 65.62 | 65.62 | 63.83 | 64.03 | 264,042 | -1.66(-2.53%) |
Mar 06, 2017 | 65.53 | 66.02 | 65.26 | 65.69 | 192,641 | -0.17(-0.26%) |
Mar 03, 2017 | 66.42 | 66.73 | 65.41 | 65.86 | 190,664 | -0.93(-1.39%) |
Mar 02, 2017 | 66.33 | 67.45 | 65.74 | 66.79 | 234,060 | +0.42(+0.64%) |
Mar 01, 2017 | 66.42 | 67.25 | 66.13 | 66.37 | 328,505 | +1.08(+1.65%) |
Feb 28, 2017 | 65.36 | 65.99 | 64.64 | 65.29 | 206,597 | -0.65(-0.99%) |
Feb 27, 2017 | 63.89 | 65.99 | 63.59 | 65.94 | 242,242 | +2.07(+3.24%) |
Feb 24, 2017 | 60.45 | 65.49 | 60.24 | 63.87 | 390,514 | +1.17(+1.87%) |
Feb 23, 2017 | 63.13 | 63.21 | 61.79 | 62.70 | 192,876 | -0.37(-0.59%) |
Feb 22, 2017 | 62.95 | 63.36 | 62.45 | 63.07 | 91,752 | -0.14(-0.21%) |
Feb 21, 2017 | 63.28 | 63.93 | 62.83 | 63.21 | 202,838 | +0.05(+0.07%) |
Feb 17, 2017 | 63.16 | 63.16 | 63.16 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.51 | 62.68 | 61.70 | 62.65 | 150,641 | +0.35(+0.57%) |
Feb 15, 2017 | 62.18 | 62.67 | 61.60 | 62.30 | 121,848 | +0.03(+0.04%) |
Feb 14, 2017 | 61.81 | 62.31 | 61.33 | 62.27 | 209,008 | +0.07(+0.12%) |
Feb 13, 2017 | 62.37 | 63.01 | 61.77 | 62.20 | 219,612 | -0.10(-0.16%) |
Feb 10, 2017 | 62.10 | 62.63 | 61.79 | 62.30 | 200,853 | +0.54(+0.88%) |
Feb 09, 2017 | 61.02 | 62.68 | 61.02 | 61.76 | 228,967 | +0.76(+1.25%) |
Feb 08, 2017 | 61.79 | 61.79 | 60.54 | 60.99 | 212,492 | -0.78(-1.27%) |
Feb 07, 2017 | 62.31 | 62.78 | 61.67 | 61.78 | 179,681 | -0.41(-0.67%) |
Feb 06, 2017 | 64.12 | 64.24 | 62.07 | 62.19 | 197,109 | -2.05(-3.19%) |
Feb 03, 2017 | 64.27 | 64.85 | 63.84 | 64.24 | 223,819 | +0.62(+0.98%) |
Feb 02, 2017 | 64.07 | 64.30 | 63.30 | 63.62 | 216,760 | -0.23(-0.37%) |
Feb 01, 2017 | 64.83 | 66.09 | 63.34 | 63.85 | 221,477 | -0.31(-0.49%) |
Jan 31, 2017 | 65.13 | 65.86 | 63.90 | 64.17 | 1,774,301 | -1.39(-2.13%) |
Jan 30, 2017 | 66.51 | 66.56 | 64.75 | 65.56 | 335,882 | -1.45(-2.16%) |
Jan 27, 2017 | 66.00 | 67.01 | 65.38 | 67.01 | 321,104 | +1.30(+1.98%) |
Jan 26, 2017 | 64.38 | 66.11 | 64.23 | 65.71 | 409,711 | +1.30(+2.01%) |
Jan 25, 2017 | 62.20 | 64.51 | 62.20 | 64.41 | 742,623 | +3.06(+4.98%) |
Jan 24, 2017 | 60.54 | 61.55 | 60.22 | 61.35 | 306,416 | +1.28(+2.13%) |
Jan 23, 2017 | 60.40 | 60.75 | 59.78 | 60.08 | 110,323 | -0.48(-0.79%) |
Jan 20, 2017 | 60.37 | 60.89 | 60.36 | 60.55 | 154,192 | +0.22(+0.37%) |
Jan 19, 2017 | 61.56 | 61.80 | 59.95 | 60.33 | 138,891 | -0.94(-1.53%) |
Jan 18, 2017 | 61.58 | 61.61 | 61.00 | 61.26 | 131,698 | -0.04(-0.06%) |
Jan 17, 2017 | 62.15 | 62.50 | 61.17 | 61.30 | 78,589 | -1.21(-1.94%) |
Jan 13, 2017 | 62.51 | 62.51 | 62.51 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.24 | 62.34 | 60.61 | 61.55 | 78,996 | -1.03(-1.65%) |
Jan 11, 2017 | 62.35 | 62.71 | 61.60 | 62.59 | 129,032 | +0.07(+0.12%) |
Jan 10, 2017 | 61.44 | 63.44 | 61.08 | 62.51 | 207,050 | +1.38(+2.27%) |
Jan 09, 2017 | 61.26 | 61.83 | 60.85 | 61.13 | 196,105 | -0.29(-0.47%) |
Jan 06, 2017 | 62.07 | 62.07 | 61.40 | 61.42 | 75,505 | -0.42(-0.68%) |
Jan 05, 2017 | 62.78 | 62.90 | 61.71 | 61.84 | 121,778 | -1.03(-1.65%) |
Jan 04, 2017 | 62.51 | 63.69 | 62.51 | 62.87 | 234,727 | +0.53(+0.85%) |
Jan 03, 2017 | 62.93 | 63.41 | 61.75 | 62.34 | 153,786 | -0.01(-0.01%) |
Dec 30, 2016 | 62.35 | 62.35 | 62.35 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.29 | 62.52 | 61.52 | 62.51 | 130,882 | +0.40(+0.64%) |
Dec 28, 2016 | 63.45 | 63.58 | 61.94 | 62.12 | 89,565 | -1.07(-1.69%) |
Dec 27, 2016 | 63.47 | 64.09 | 63.01 | 63.19 | 120,308 | -0.40(-0.62%) |
Dec 23, 2016 | 63.58 | 63.58 | 63.58 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.63 | 63.71 | 62.39 | 63.17 | 159,863 | -0.66(-1.03%) |
Dec 21, 2016 | 62.44 | 64.11 | 62.33 | 63.83 | 231,156 | +1.18(+1.88%) |
Dec 20, 2016 | 61.99 | 62.94 | 61.61 | 62.65 | 152,356 | +1.12(+1.83%) |
Dec 19, 2016 | 61.88 | 62.18 | 60.35 | 61.53 | 162,360 | -0.30(-0.48%) |
Dec 16, 2016 | 62.31 | 62.79 | 61.62 | 61.82 | 757,155 | -0.37(-0.59%) |
Dec 15, 2016 | 61.05 | 62.58 | 60.30 | 62.19 | 179,016 | +1.39(+2.29%) |
Dec 14, 2016 | 60.96 | 61.35 | 60.63 | 60.80 | 130,167 | -0.49(-0.81%) |
Dec 13, 2016 | 61.45 | 61.90 | 60.40 | 61.29 | 134,653 | +0.05(+0.09%) |
Dec 12, 2016 | 61.44 | 61.95 | 60.62 | 61.24 | 153,065 | -0.31(-0.51%) |
Dec 09, 2016 | 61.36 | 61.66 | 60.74 | 61.55 | 165,606 | +0.50(+0.82%) |
Dec 08, 2016 | 59.25 | 61.08 | 58.79 | 61.05 | 234,673 | +2.22(+3.78%) |
Dec 07, 2016 | 57.87 | 59.00 | 57.21 | 58.83 | 164,154 | +0.86(+1.49%) |
Dec 06, 2016 | 57.56 | 58.27 | 56.45 | 57.96 | 223,392 | +0.69(+1.21%) |
Dec 05, 2016 | 57.02 | 57.64 | 56.41 | 57.27 | 112,822 | +0.84(+1.48%) |
Dec 02, 2016 | 55.99 | 56.93 | 55.99 | 56.44 | 96,649 | +0.14(+0.26%) |