Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.17 | 81.03 | 79.86 | 80.85 | 1,736,656 | +1.02(+1.28%) |
Nov 29, 2017 | 81.04 | 81.16 | 79.56 | 79.83 | 662,330 | -0.98(-1.21%) |
Nov 28, 2017 | 80.08 | 80.82 | 80.07 | 80.81 | 624,483 | +1.05(+1.31%) |
Nov 27, 2017 | 80.11 | 80.21 | 79.68 | 79.76 | 520,197 | -0.27(-0.34%) |
Nov 24, 2017 | 79.64 | 80.17 | 79.55 | 80.03 | 284,747 | +0.53(+0.66%) |
Nov 22, 2017 | 81.25 | 81.51 | 79.19 | 79.50 | 758,897 | -1.75(-2.15%) |
Nov 21, 2017 | 80.96 | 81.56 | 80.39 | 81.25 | 643,648 | +0.79(+0.98%) |
Nov 20, 2017 | 80.37 | 80.57 | 80.00 | 80.46 | 761,039 | +0.51(+0.64%) |
Nov 17, 2017 | 79.27 | 79.99 | 79.19 | 79.95 | 636,283 | +0.53(+0.67%) |
Nov 16, 2017 | 79.72 | 79.95 | 79.22 | 79.42 | 877,964 | -0.05(-0.07%) |
Nov 15, 2017 | 80.22 | 80.48 | 79.21 | 79.47 | 476,990 | -0.89(-1.10%) |
Nov 14, 2017 | 78.32 | 80.39 | 77.75 | 80.36 | 930,081 | +1.91(+2.43%) |
Nov 13, 2017 | 79.13 | 79.44 | 78.33 | 78.45 | 908,436 | -0.78(-0.98%) |
Nov 10, 2017 | 78.55 | 79.50 | 78.38 | 79.23 | 712,753 | +0.56(+0.71%) |
Nov 09, 2017 | 81.29 | 81.29 | 78.24 | 78.67 | 1,079,204 | -2.37(-2.93%) |
Nov 08, 2017 | 78.93 | 82.19 | 78.93 | 81.05 | 1,275,488 | +2.79(+3.56%) |
Nov 07, 2017 | 78.15 | 78.38 | 77.79 | 78.26 | 428,367 | +0.19(+0.24%) |
Nov 06, 2017 | 77.79 | 78.57 | 77.79 | 78.07 | 517,187 | +0.29(+0.37%) |
Nov 03, 2017 | 77.48 | 78.02 | 77.30 | 77.79 | 297,829 | +0.52(+0.67%) |
Nov 02, 2017 | 77.22 | 77.53 | 77.10 | 77.27 | 378,472 | -0.14(-0.19%) |
Nov 01, 2017 | 77.16 | 77.68 | 76.93 | 77.41 | 448,654 | +0.45(+0.58%) |
Oct 31, 2017 | 76.76 | 77.23 | 76.61 | 76.96 | 460,509 | +0.25(+0.33%) |
Oct 30, 2017 | 77.00 | 77.00 | 76.32 | 76.71 | 320,423 | -0.28(-0.36%) |
Oct 27, 2017 | 76.66 | 77.01 | 75.97 | 76.99 | 417,547 | +0.78(+1.02%) |
Oct 26, 2017 | 75.76 | 76.40 | 75.74 | 76.21 | 310,458 | +0.73(+0.97%) |
Oct 25, 2017 | 75.60 | 75.75 | 75.07 | 75.48 | 351,890 | -0.11(-0.14%) |
Oct 24, 2017 | 75.57 | 75.87 | 75.31 | 75.58 | 306,377 | +0.04(+0.06%) |
Oct 23, 2017 | 75.57 | 75.77 | 75.46 | 75.54 | 207,605 | -0.03(-0.04%) |
Oct 20, 2017 | 75.46 | 75.76 | 75.28 | 75.57 | 321,342 | +0.62(+0.82%) |
Oct 19, 2017 | 74.57 | 74.95 | 74.46 | 74.95 | 270,059 | +0.05(+0.07%) |
Oct 18, 2017 | 74.52 | 75.00 | 74.47 | 74.89 | 408,416 | +0.56(+0.75%) |
Oct 17, 2017 | 74.44 | 74.59 | 73.93 | 74.34 | 286,351 | -0.10(-0.13%) |
Oct 16, 2017 | 74.12 | 74.44 | 74.00 | 74.44 | 386,301 | +0.46(+0.62%) |
Oct 13, 2017 | 73.89 | 74.17 | 73.85 | 73.98 | 264,819 | +0.34(+0.46%) |
Oct 12, 2017 | 73.45 | 74.14 | 73.27 | 73.64 | 466,102 | +0.19(+0.26%) |
Oct 11, 2017 | 73.45 | 73.69 | 73.19 | 73.45 | 447,709 | +0.04(+0.06%) |
Oct 10, 2017 | 73.81 | 73.94 | 73.21 | 73.41 | 423,091 | -0.14(-0.19%) |
Oct 09, 2017 | 73.21 | 73.75 | 73.18 | 73.55 | 372,620 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.28 | 73.00 | 73.17 | 392,227 | -0.01(-0.01%) |
Oct 05, 2017 | 73.09 | 73.30 | 72.97 | 73.17 | 682,843 | -0.02(-0.02%) |
Oct 04, 2017 | 73.34 | 73.34 | 72.91 | 73.19 | 442,413 | +0.00(+0.00%) |
Oct 03, 2017 | 72.74 | 73.54 | 72.31 | 73.19 | 792,330 | +0.55(+0.75%) |
Oct 02, 2017 | 72.34 | 72.73 | 72.29 | 72.65 | 469,770 | +0.25(+0.35%) |
Sep 29, 2017 | 72.20 | 72.83 | 72.17 | 72.40 | 442,218 | +0.18(+0.25%) |
Sep 28, 2017 | 72.70 | 72.91 | 71.93 | 72.22 | 419,930 | -0.50(-0.69%) |
Sep 27, 2017 | 73.13 | 73.32 | 72.57 | 72.72 | 590,885 | -0.14(-0.20%) |
Sep 26, 2017 | 73.34 | 73.47 | 72.84 | 72.86 | 393,270 | -0.20(-0.27%) |
Sep 25, 2017 | 72.47 | 73.21 | 72.32 | 73.06 | 545,027 | +0.56(+0.78%) |
Sep 22, 2017 | 71.45 | 72.49 | 71.37 | 72.49 | 380,043 | +0.95(+1.33%) |
Sep 21, 2017 | 71.34 | 71.55 | 71.01 | 71.54 | 386,590 | +0.16(+0.23%) |
Sep 20, 2017 | 70.92 | 71.44 | 70.90 | 71.38 | 291,866 | +0.52(+0.73%) |
Sep 19, 2017 | 70.74 | 70.94 | 70.26 | 70.86 | 544,561 | +0.26(+0.37%) |
Sep 18, 2017 | 71.04 | 71.21 | 70.59 | 70.60 | 412,509 | -0.30(-0.43%) |
Sep 15, 2017 | 70.96 | 71.24 | 70.66 | 70.91 | 916,261 | -0.13(-0.18%) |
Sep 14, 2017 | 70.90 | 71.10 | 70.34 | 71.03 | 456,873 | +0.10(+0.15%) |
Sep 13, 2017 | 71.51 | 71.68 | 70.63 | 70.93 | 542,508 | -0.83(-1.16%) |
Sep 12, 2017 | 71.61 | 71.76 | 70.73 | 71.76 | 429,997 | +0.29(+0.40%) |
Sep 11, 2017 | 70.90 | 71.47 | 70.48 | 71.47 | 556,065 | +0.96(+1.37%) |
Sep 08, 2017 | 70.39 | 70.77 | 70.03 | 70.51 | 471,513 | +0.01(+0.01%) |
Sep 07, 2017 | 70.20 | 70.88 | 70.20 | 70.50 | 488,039 | +0.47(+0.67%) |
Sep 06, 2017 | 70.00 | 70.15 | 69.41 | 70.03 | 510,369 | +0.21(+0.31%) |
Sep 05, 2017 | 69.33 | 69.94 | 69.17 | 69.82 | 772,806 | +0.26(+0.37%) |
Sep 01, 2017 | 69.67 | 69.77 | 69.08 | 69.56 | 335,432 | -0.11(-0.15%) |
Aug 31, 2017 | 68.59 | 69.76 | 68.40 | 69.66 | 745,073 | +1.22(+1.78%) |
Aug 30, 2017 | 68.42 | 68.57 | 68.02 | 68.44 | 377,645 | -0.02(-0.03%) |
Aug 29, 2017 | 68.34 | 68.79 | 68.17 | 68.46 | 452,929 | -0.12(-0.17%) |
Aug 28, 2017 | 68.70 | 68.85 | 68.32 | 68.58 | 359,344 | +0.04(+0.05%) |
Aug 25, 2017 | 68.55 | 68.80 | 68.21 | 68.54 | 617,406 | +0.25(+0.37%) |
Aug 24, 2017 | 68.86 | 68.92 | 68.26 | 68.29 | 552,909 | -0.33(-0.48%) |
Aug 23, 2017 | 68.34 | 68.99 | 68.01 | 68.62 | 530,941 | +0.06(+0.09%) |
Aug 22, 2017 | 68.32 | 68.60 | 67.95 | 68.56 | 496,473 | +0.44(+0.64%) |
Aug 21, 2017 | 67.94 | 68.51 | 67.82 | 68.12 | 511,237 | +0.09(+0.13%) |
Aug 18, 2017 | 68.04 | 68.60 | 67.67 | 68.03 | 689,499 | -0.14(-0.21%) |
Aug 17, 2017 | 68.74 | 69.22 | 68.13 | 68.18 | 655,918 | -0.56(-0.82%) |
Aug 16, 2017 | 67.85 | 69.03 | 67.67 | 68.74 | 480,863 | +0.90(+1.33%) |
Aug 15, 2017 | 67.60 | 68.09 | 67.37 | 67.84 | 371,413 | +0.31(+0.46%) |
Aug 14, 2017 | 66.94 | 67.60 | 66.30 | 67.52 | 497,564 | +1.30(+1.97%) |
Aug 11, 2017 | 64.06 | 66.31 | 64.06 | 66.22 | 881,092 | +1.77(+2.75%) |
Aug 10, 2017 | 65.05 | 65.67 | 63.82 | 64.45 | 1,261,665 | -2.11(-3.17%) |
Aug 09, 2017 | 66.68 | 67.04 | 66.30 | 66.56 | 739,929 | -0.37(-0.55%) |
Aug 08, 2017 | 67.28 | 67.41 | 66.69 | 66.93 | 404,584 | -0.48(-0.71%) |
Aug 07, 2017 | 67.54 | 67.85 | 67.07 | 67.41 | 361,914 | -0.05(-0.08%) |
Aug 04, 2017 | 68.18 | 68.18 | 67.14 | 67.46 | 368,420 | -0.61(-0.89%) |
Aug 03, 2017 | 67.50 | 68.07 | 67.27 | 68.07 | 407,199 | +0.56(+0.83%) |
Aug 02, 2017 | 68.03 | 68.03 | 67.32 | 67.51 | 361,142 | -0.69(-1.01%) |
Aug 01, 2017 | 67.93 | 68.25 | 67.82 | 68.19 | 274,970 | +0.55(+0.82%) |
Jul 31, 2017 | 67.48 | 67.85 | 67.05 | 67.64 | 398,191 | +0.36(+0.53%) |
Jul 28, 2017 | 67.36 | 67.54 | 67.11 | 67.28 | 421,802 | -0.04(-0.05%) |
Jul 27, 2017 | 68.10 | 68.16 | 66.89 | 67.32 | 498,776 | -0.52(-0.76%) |
Jul 26, 2017 | 68.34 | 68.54 | 67.82 | 67.84 | 319,140 | -0.52(-0.76%) |
Jul 25, 2017 | 67.85 | 68.54 | 67.64 | 68.35 | 728,589 | +0.60(+0.88%) |
Jul 24, 2017 | 67.12 | 67.83 | 66.96 | 67.76 | 376,402 | +0.65(+0.97%) |
Jul 21, 2017 | 66.81 | 67.26 | 66.74 | 67.11 | 377,231 | +0.01(+0.01%) |
Jul 20, 2017 | 67.44 | 67.52 | 66.99 | 67.10 | 330,072 | -0.25(-0.37%) |
Jul 19, 2017 | 66.86 | 67.37 | 66.38 | 67.35 | 385,416 | +0.82(+1.23%) |
Jul 18, 2017 | 66.53 | 66.86 | 66.23 | 66.53 | 355,462 | -0.17(-0.25%) |
Jul 17, 2017 | 67.12 | 67.27 | 66.40 | 66.70 | 358,466 | -0.37(-0.55%) |
Jul 14, 2017 | 66.87 | 67.35 | 66.87 | 67.06 | 302,775 | +0.35(+0.52%) |
Jul 13, 2017 | 67.29 | 67.43 | 66.57 | 66.71 | 370,168 | -0.45(-0.66%) |
Jul 12, 2017 | 66.96 | 67.48 | 66.96 | 67.16 | 326,492 | +0.71(+1.07%) |
Jul 11, 2017 | 66.66 | 66.66 | 65.90 | 66.45 | 386,928 | -0.22(-0.33%) |
Jul 10, 2017 | 66.97 | 67.26 | 66.58 | 66.67 | 546,915 | -0.41(-0.61%) |
Jul 07, 2017 | 66.42 | 67.21 | 66.25 | 67.08 | 348,045 | +0.66(+0.99%) |
Jul 06, 2017 | 67.06 | 67.13 | 66.31 | 66.42 | 487,408 | -1.01(-1.49%) |
Jul 05, 2017 | 67.12 | 68.04 | 67.10 | 67.43 | 358,248 | +0.37(+0.55%) |
Jul 03, 2017 | 67.53 | 67.90 | 66.96 | 67.06 | 214,919 | -0.31(-0.46%) |
Jun 30, 2017 | 67.17 | 67.83 | 66.99 | 67.37 | 405,185 | +0.43(+0.64%) |
Jun 29, 2017 | 67.72 | 67.90 | 66.37 | 66.94 | 463,249 | -0.84(-1.24%) |
Jun 28, 2017 | 67.64 | 68.02 | 67.26 | 67.78 | 322,932 | +0.39(+0.58%) |
Jun 27, 2017 | 68.00 | 68.09 | 67.38 | 67.39 | 358,852 | -0.85(-1.24%) |
Jun 26, 2017 | 68.31 | 68.47 | 67.93 | 68.24 | 278,096 | +0.08(+0.12%) |
Jun 23, 2017 | 68.09 | 68.67 | 68.02 | 68.16 | 536,870 | +0.21(+0.30%) |
Jun 22, 2017 | 67.76 | 68.07 | 67.10 | 67.95 | 433,567 | +0.26(+0.38%) |
Jun 21, 2017 | 67.69 | 67.95 | 67.36 | 67.69 | 518,042 | +0.24(+0.36%) |
Jun 20, 2017 | 67.77 | 67.97 | 67.44 | 67.45 | 316,556 | -0.36(-0.53%) |
Jun 19, 2017 | 67.65 | 67.88 | 67.36 | 67.81 | 383,962 | +0.62(+0.92%) |
Jun 16, 2017 | 67.31 | 67.58 | 66.99 | 67.19 | 1,620,168 | -0.30(-0.45%) |
Jun 15, 2017 | 66.31 | 67.58 | 66.20 | 67.50 | 343,377 | +0.48(+0.72%) |
Jun 14, 2017 | 67.10 | 67.47 | 66.58 | 67.02 | 283,367 | -0.03(-0.04%) |
Jun 13, 2017 | 66.48 | 67.04 | 66.35 | 67.04 | 311,907 | +0.91(+1.38%) |
Jun 12, 2017 | 65.78 | 66.41 | 65.31 | 66.13 | 416,386 | +0.23(+0.35%) |
Jun 09, 2017 | 66.36 | 66.79 | 65.29 | 65.90 | 779,769 | -0.44(-0.67%) |
Jun 08, 2017 | 67.47 | 67.58 | 66.25 | 66.35 | 733,407 | -1.19(-1.76%) |
Jun 07, 2017 | 67.53 | 67.79 | 67.23 | 67.54 | 473,015 | +0.20(+0.30%) |
Jun 06, 2017 | 67.97 | 68.36 | 67.19 | 67.33 | 895,784 | -0.91(-1.34%) |
Jun 05, 2017 | 68.97 | 68.97 | 68.20 | 68.25 | 530,025 | -0.68(-0.99%) |
Jun 02, 2017 | 68.73 | 69.24 | 68.59 | 68.93 | 637,934 | +0.23(+0.34%) |
Jun 01, 2017 | 67.47 | 68.70 | 67.44 | 68.70 | 740,973 | +1.33(+1.98%) |
May 31, 2017 | 67.00 | 67.45 | 66.57 | 67.37 | 1,226,760 | +0.58(+0.86%) |
May 30, 2017 | 66.53 | 67.19 | 66.35 | 66.79 | 547,469 | +0.07(+0.11%) |
May 26, 2017 | 67.07 | 67.36 | 66.72 | 66.72 | 477,906 | -0.55(-0.82%) |
May 25, 2017 | 66.58 | 67.49 | 66.39 | 67.27 | 561,885 | +0.80(+1.20%) |
May 24, 2017 | 65.60 | 66.52 | 65.60 | 66.47 | 534,842 | +0.68(+1.04%) |
May 23, 2017 | 65.82 | 66.15 | 65.17 | 65.79 | 505,228 | -0.03(-0.04%) |
May 22, 2017 | 65.35 | 66.24 | 65.33 | 65.81 | 687,968 | +0.70(+1.08%) |
May 19, 2017 | 64.40 | 65.30 | 64.30 | 65.11 | 516,633 | +0.91(+1.41%) |
May 18, 2017 | 64.22 | 64.81 | 64.02 | 64.21 | 872,079 | -0.15(-0.23%) |
May 17, 2017 | 64.85 | 65.11 | 64.02 | 64.36 | 795,729 | -0.49(-0.75%) |
May 16, 2017 | 63.95 | 64.92 | 63.77 | 64.85 | 773,602 | +0.90(+1.40%) |
May 15, 2017 | 63.27 | 64.10 | 63.19 | 63.95 | 639,796 | +0.86(+1.36%) |
May 12, 2017 | 62.80 | 63.32 | 62.51 | 63.09 | 561,507 | +0.24(+0.38%) |
May 11, 2017 | 62.75 | 62.98 | 62.40 | 62.85 | 620,176 | +0.04(+0.06%) |
May 10, 2017 | 61.61 | 63.52 | 61.61 | 62.81 | 1,169,144 | +2.13(+3.51%) |
May 09, 2017 | 60.75 | 60.91 | 60.51 | 60.68 | 583,639 | -0.02(-0.03%) |
May 08, 2017 | 60.98 | 61.10 | 60.57 | 60.70 | 583,709 | -0.47(-0.77%) |
May 05, 2017 | 61.55 | 61.74 | 60.83 | 61.17 | 565,187 | -0.23(-0.38%) |
May 04, 2017 | 61.61 | 61.68 | 61.32 | 61.40 | 370,042 | -0.18(-0.29%) |
May 03, 2017 | 62.02 | 62.12 | 61.30 | 61.58 | 425,719 | -0.52(-0.84%) |
May 02, 2017 | 61.94 | 62.36 | 61.86 | 62.10 | 588,131 | +0.05(+0.09%) |
May 01, 2017 | 62.14 | 62.20 | 61.82 | 62.05 | 454,390 | -0.04(-0.06%) |
Apr 28, 2017 | 62.27 | 62.33 | 61.78 | 62.09 | 463,289 | -0.22(-0.36%) |
Apr 27, 2017 | 62.09 | 62.57 | 61.83 | 62.31 | 304,755 | +0.42(+0.67%) |
Apr 26, 2017 | 61.92 | 62.06 | 61.62 | 61.89 | 448,264 | +0.00(+0.00%) |
Apr 25, 2017 | 61.73 | 62.08 | 61.50 | 61.89 | 469,398 | +0.31(+0.50%) |
Apr 24, 2017 | 61.25 | 61.58 | 61.07 | 61.58 | 500,315 | +0.81(+1.33%) |
Apr 21, 2017 | 60.91 | 60.92 | 60.62 | 60.77 | 329,653 | -0.01(-0.01%) |
Apr 20, 2017 | 60.75 | 60.98 | 60.44 | 60.78 | 446,010 | +0.21(+0.35%) |
Apr 19, 2017 | 60.44 | 60.72 | 60.33 | 60.57 | 484,900 | +0.26(+0.43%) |
Apr 18, 2017 | 60.14 | 60.33 | 59.89 | 60.31 | 405,066 | +0.09(+0.15%) |
Apr 17, 2017 | 59.56 | 60.24 | 59.56 | 60.22 | 286,428 | +0.72(+1.21%) |
Apr 13, 2017 | 59.84 | 59.96 | 59.40 | 59.50 | 459,581 | -0.57(-0.95%) |
Apr 12, 2017 | 60.33 | 60.33 | 59.80 | 60.07 | 438,801 | -0.11(-0.18%) |
Apr 11, 2017 | 59.39 | 60.23 | 59.34 | 60.18 | 582,695 | +0.79(+1.33%) |
Apr 10, 2017 | 59.17 | 59.49 | 59.03 | 59.39 | 356,952 | +0.21(+0.36%) |
Apr 07, 2017 | 59.17 | 59.48 | 59.02 | 59.17 | 580,895 | -0.26(-0.43%) |
Apr 06, 2017 | 59.42 | 59.48 | 59.03 | 59.43 | 357,213 | +0.05(+0.09%) |
Apr 05, 2017 | 59.61 | 59.71 | 59.24 | 59.38 | 641,278 | -0.04(-0.07%) |
Apr 04, 2017 | 59.89 | 60.19 | 59.17 | 59.42 | 581,912 | -0.62(-1.03%) |
Apr 03, 2017 | 60.22 | 60.41 | 59.66 | 60.04 | 502,147 | -0.28(-0.46%) |
Mar 31, 2017 | 60.18 | 60.44 | 60.00 | 60.32 | 422,359 | +0.04(+0.07%) |
Mar 30, 2017 | 59.96 | 60.35 | 59.96 | 60.27 | 276,348 | +0.32(+0.53%) |
Mar 29, 2017 | 60.26 | 60.30 | 59.69 | 59.96 | 301,461 | -0.27(-0.44%) |
Mar 28, 2017 | 59.93 | 60.31 | 59.48 | 60.22 | 410,807 | +0.26(+0.43%) |
Mar 27, 2017 | 59.81 | 60.11 | 59.32 | 59.96 | 342,106 | -0.19(-0.31%) |
Mar 24, 2017 | 60.43 | 60.68 | 60.05 | 60.15 | 267,805 | -0.22(-0.37%) |
Mar 23, 2017 | 60.56 | 60.93 | 60.31 | 60.37 | 402,413 | -0.31(-0.51%) |
Mar 22, 2017 | 60.14 | 60.75 | 60.14 | 60.68 | 429,830 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.93 | 60.13 | 614,410 | -0.66(-1.08%) |
Mar 20, 2017 | 61.50 | 61.50 | 60.65 | 60.79 | 316,599 | -0.71(-1.15%) |
Mar 17, 2017 | 61.46 | 61.65 | 61.24 | 61.50 | 658,057 | -0.01(-0.01%) |
Mar 16, 2017 | 61.12 | 61.59 | 61.12 | 61.51 | 463,474 | +0.43(+0.70%) |
Mar 15, 2017 | 61.28 | 61.44 | 60.53 | 61.08 | 465,796 | +0.04(+0.06%) |
Mar 14, 2017 | 61.05 | 61.20 | 60.72 | 61.05 | 367,946 | +0.03(+0.04%) |
Mar 13, 2017 | 60.76 | 61.04 | 60.68 | 61.02 | 322,528 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.16 | 60.54 | 60.81 | 408,164 | +0.19(+0.31%) |
Mar 09, 2017 | 60.35 | 60.62 | 60.02 | 60.62 | 563,364 | +0.28(+0.47%) |
Mar 08, 2017 | 60.67 | 60.71 | 60.29 | 60.34 | 411,558 | -0.29(-0.48%) |
Mar 07, 2017 | 61.14 | 61.18 | 60.43 | 60.63 | 615,696 | -0.39(-0.64%) |
Mar 06, 2017 | 61.13 | 61.42 | 61.01 | 61.02 | 441,587 | -0.49(-0.80%) |
Mar 03, 2017 | 61.75 | 61.79 | 61.23 | 61.51 | 591,252 | -0.28(-0.46%) |
Mar 02, 2017 | 62.28 | 62.28 | 61.76 | 61.80 | 546,365 | -0.57(-0.92%) |
Mar 01, 2017 | 61.53 | 62.56 | 61.53 | 62.37 | 688,448 | +1.12(+1.83%) |
Feb 28, 2017 | 61.75 | 61.93 | 61.24 | 61.25 | 767,911 | -0.43(-0.70%) |
Feb 27, 2017 | 62.19 | 62.38 | 61.44 | 61.68 | 807,190 | -0.48(-0.77%) |
Feb 24, 2017 | 60.93 | 62.16 | 60.92 | 62.16 | 625,099 | +1.23(+2.02%) |
Feb 23, 2017 | 60.95 | 61.33 | 60.67 | 60.93 | 1,396,806 | +0.10(+0.16%) |
Feb 22, 2017 | 60.73 | 60.92 | 60.42 | 60.83 | 694,306 | -0.25(-0.40%) |
Feb 21, 2017 | 60.67 | 61.14 | 60.51 | 61.08 | 652,983 | +0.49(+0.82%) |
Feb 17, 2017 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.21 | 60.63 | 60.13 | 60.62 | 813,594 | +0.41(+0.67%) |
Feb 15, 2017 | 59.71 | 60.33 | 59.62 | 60.21 | 593,536 | +0.53(+0.89%) |
Feb 14, 2017 | 59.94 | 59.98 | 59.56 | 59.68 | 478,011 | -0.28(-0.47%) |
Feb 13, 2017 | 59.57 | 60.15 | 59.57 | 59.97 | 536,308 | +0.49(+0.83%) |
Feb 10, 2017 | 59.19 | 59.60 | 59.13 | 59.47 | 705,843 | +0.12(+0.21%) |
Feb 09, 2017 | 60.23 | 60.39 | 59.32 | 59.35 | 790,754 | -0.88(-1.47%) |
Feb 08, 2017 | 60.01 | 60.51 | 59.64 | 60.23 | 483,145 | -0.27(-0.45%) |
Feb 07, 2017 | 60.07 | 60.65 | 60.06 | 60.51 | 562,011 | +0.37(+0.62%) |
Feb 06, 2017 | 60.18 | 60.44 | 59.73 | 60.14 | 551,804 | -0.43(-0.71%) |
Feb 03, 2017 | 60.44 | 60.70 | 60.18 | 60.57 | 530,146 | +0.51(+0.85%) |
Feb 02, 2017 | 58.19 | 60.14 | 58.09 | 60.06 | 1,281,081 | +1.86(+3.20%) |
Feb 01, 2017 | 59.14 | 59.20 | 57.88 | 58.19 | 585,421 | -0.58(-0.99%) |
Jan 31, 2017 | 58.59 | 58.85 | 58.22 | 58.77 | 381,921 | +0.11(+0.18%) |
Jan 30, 2017 | 59.28 | 59.28 | 58.15 | 58.67 | 515,965 | -0.73(-1.23%) |
Jan 27, 2017 | 59.60 | 59.80 | 59.28 | 59.40 | 294,347 | -0.13(-0.22%) |
Jan 26, 2017 | 59.73 | 59.98 | 59.49 | 59.53 | 383,214 | -0.17(-0.28%) |
Jan 25, 2017 | 59.65 | 59.75 | 59.35 | 59.70 | 494,029 | +0.50(+0.85%) |
Jan 24, 2017 | 58.31 | 59.34 | 58.08 | 59.20 | 500,899 | +1.02(+1.75%) |
Jan 23, 2017 | 58.08 | 58.32 | 57.73 | 58.18 | 275,900 | +0.00(+0.00%) |
Jan 20, 2017 | 58.09 | 58.47 | 57.87 | 58.18 | 265,508 | +0.11(+0.18%) |
Jan 19, 2017 | 58.38 | 58.70 | 57.93 | 58.08 | 269,969 | -0.33(-0.56%) |
Jan 18, 2017 | 58.67 | 58.67 | 58.09 | 58.40 | 421,815 | -0.08(-0.14%) |
Jan 17, 2017 | 58.48 | 58.58 | 58.06 | 58.48 | 358,784 | -0.02(-0.03%) |
Jan 13, 2017 | 58.50 | 58.50 | 58.50 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 58.32 | 58.50 | 57.62 | 58.49 | 245,284 | +0.09(+0.15%) |
Jan 11, 2017 | 58.18 | 58.55 | 57.86 | 58.40 | 363,817 | +0.08(+0.14%) |
Jan 10, 2017 | 58.34 | 58.54 | 58.08 | 58.32 | 345,190 | -0.11(-0.20%) |
Jan 09, 2017 | 58.57 | 58.83 | 58.36 | 58.44 | 416,469 | -0.13(-0.23%) |
Jan 06, 2017 | 58.35 | 58.71 | 58.23 | 58.57 | 543,409 | +0.24(+0.41%) |
Jan 05, 2017 | 58.57 | 58.99 | 58.07 | 58.33 | 832,311 | -0.30(-0.51%) |
Jan 04, 2017 | 58.27 | 58.97 | 58.26 | 58.63 | 714,583 | +0.39(+0.67%) |
Jan 03, 2017 | 58.77 | 58.87 | 58.03 | 58.24 | 564,457 | -0.33(-0.56%) |
Dec 30, 2016 | 58.57 | 58.57 | 58.57 | 0 | -0.49(-0.82%) | |
Dec 29, 2016 | 58.86 | 59.26 | 58.73 | 59.06 | 669,827 | +0.29(+0.50%) |
Dec 28, 2016 | 58.77 | 59.19 | 58.61 | 58.77 | 670,141 | +0.20(+0.35%) |
Dec 27, 2016 | 58.30 | 58.85 | 58.13 | 58.56 | 279,453 | +0.19(+0.32%) |
Dec 23, 2016 | 58.38 | 58.38 | 58.38 | 0 | +0.43(+0.75%) | |
Dec 22, 2016 | 58.09 | 58.18 | 57.48 | 57.94 | 287,856 | +0.00(+0.00%) |
Dec 21, 2016 | 58.46 | 58.81 | 57.89 | 57.94 | 289,050 | -0.66(-1.13%) |
Dec 20, 2016 | 58.23 | 58.61 | 58.02 | 58.61 | 509,269 | +0.40(+0.68%) |
Dec 19, 2016 | 58.04 | 58.60 | 57.85 | 58.21 | 474,866 | +0.36(+0.63%) |
Dec 16, 2016 | 57.86 | 58.24 | 57.71 | 57.85 | 1,094,891 | +0.13(+0.23%) |
Dec 15, 2016 | 57.62 | 58.04 | 57.37 | 57.71 | 425,612 | +0.35(+0.62%) |
Dec 14, 2016 | 57.79 | 58.24 | 57.27 | 57.36 | 342,955 | -0.34(-0.58%) |
Dec 13, 2016 | 57.59 | 57.95 | 57.48 | 57.70 | 503,750 | +0.13(+0.23%) |
Dec 12, 2016 | 57.60 | 57.94 | 57.04 | 57.56 | 485,974 | -0.24(-0.41%) |
Dec 09, 2016 | 57.73 | 57.93 | 57.47 | 57.80 | 620,036 | +0.13(+0.23%) |
Dec 08, 2016 | 57.59 | 57.93 | 57.38 | 57.67 | 565,429 | +0.11(+0.20%) |
Dec 07, 2016 | 56.53 | 57.56 | 56.41 | 57.56 | 899,070 | +1.21(+2.15%) |
Dec 06, 2016 | 56.39 | 56.62 | 55.93 | 56.34 | 461,039 | +0.05(+0.09%) |
Dec 05, 2016 | 56.18 | 56.68 | 55.86 | 56.29 | 453,917 | +0.47(+0.83%) |
Dec 02, 2016 | 56.33 | 56.96 | 55.62 | 55.83 | 723,446 | -0.60(-1.06%) |