Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.62 | 81.80 | 80.13 | 81.35 | 252,169 | +0.78(+0.97%) |
Nov 29, 2017 | 80.16 | 80.74 | 80.13 | 80.57 | 211,126 | +0.60(+0.75%) |
Nov 28, 2017 | 80.31 | 80.49 | 79.53 | 79.97 | 211,552 | +0.16(+0.20%) |
Nov 27, 2017 | 79.48 | 80.06 | 79.48 | 79.82 | 359,583 | +0.45(+0.57%) |
Nov 24, 2017 | 78.67 | 79.45 | 78.31 | 79.37 | 117,632 | +0.37(+0.47%) |
Nov 22, 2017 | 79.70 | 79.71 | 78.94 | 79.00 | 152,449 | -0.63(-0.80%) |
Nov 21, 2017 | 79.06 | 79.89 | 78.51 | 79.63 | 550,636 | +0.98(+1.25%) |
Nov 20, 2017 | 78.78 | 79.53 | 78.51 | 78.65 | 239,403 | -0.17(-0.21%) |
Nov 17, 2017 | 79.36 | 78.66 | 78.81 | 185,820 | -0.42(-0.53%) | |
Nov 16, 2017 | 78.90 | 79.60 | 78.77 | 79.24 | 287,336 | +0.58(+0.74%) |
Nov 15, 2017 | 78.71 | 79.12 | 78.28 | 78.66 | 198,217 | -0.12(-0.15%) |
Nov 14, 2017 | 78.56 | 79.03 | 78.36 | 78.78 | 171,116 | +0.02(+0.02%) |
Nov 13, 2017 | 77.87 | 78.91 | 77.87 | 78.76 | 169,679 | +0.63(+0.80%) |
Nov 10, 2017 | 77.62 | 78.32 | 77.50 | 78.13 | 212,775 | +0.14(+0.18%) |
Nov 09, 2017 | 78.40 | 78.60 | 77.59 | 77.99 | 159,381 | -0.89(-1.13%) |
Nov 08, 2017 | 78.84 | 79.69 | 78.80 | 78.89 | 294,958 | +0.01(+0.01%) |
Nov 07, 2017 | 79.00 | 79.24 | 78.57 | 78.88 | 355,358 | -0.12(-0.15%) |
Nov 06, 2017 | 80.07 | 80.13 | 78.84 | 79.00 | 295,324 | -1.00(-1.25%) |
Nov 03, 2017 | 79.69 | 80.22 | 79.69 | 80.00 | 234,701 | +0.31(+0.39%) |
Nov 02, 2017 | 80.14 | 80.40 | 79.43 | 79.69 | 281,737 | -0.75(-0.93%) |
Nov 01, 2017 | 80.82 | 81.09 | 80.25 | 80.43 | 303,549 | +0.31(+0.39%) |
Oct 31, 2017 | 79.37 | 80.33 | 79.25 | 80.12 | 516,091 | +0.86(+1.08%) |
Oct 30, 2017 | 80.18 | 80.30 | 79.07 | 79.26 | 284,122 | -1.35(-1.67%) |
Oct 27, 2017 | 81.96 | 81.96 | 78.74 | 80.61 | 579,943 | -0.93(-1.14%) |
Oct 26, 2017 | 81.42 | 81.81 | 81.23 | 81.54 | 256,040 | +0.41(+0.51%) |
Oct 25, 2017 | 81.66 | 82.02 | 80.39 | 81.13 | 220,207 | -0.58(-0.71%) |
Oct 24, 2017 | 81.65 | 82.17 | 81.44 | 81.70 | 206,431 | +0.08(+0.10%) |
Oct 23, 2017 | 81.74 | 82.21 | 81.52 | 81.62 | 456,974 | -0.16(-0.19%) |
Oct 20, 2017 | 81.80 | 81.88 | 81.32 | 81.78 | 146,985 | +0.51(+0.63%) |
Oct 19, 2017 | 81.14 | 81.44 | 81.00 | 81.26 | 165,930 | +0.04(+0.05%) |
Oct 18, 2017 | 81.35 | 81.93 | 80.97 | 81.23 | 226,477 | -0.35(-0.43%) |
Oct 17, 2017 | 81.87 | 81.87 | 81.33 | 81.57 | 191,262 | +0.04(+0.05%) |
Oct 16, 2017 | 81.52 | 81.54 | 80.65 | 81.54 | 257,451 | +0.09(+0.11%) |
Oct 13, 2017 | 81.31 | 81.93 | 81.31 | 81.45 | 204,119 | +0.32(+0.40%) |
Oct 12, 2017 | 81.13 | 81.33 | 80.88 | 81.13 | 183,318 | +0.12(+0.15%) |
Oct 11, 2017 | 81.12 | 81.41 | 80.85 | 81.01 | 177,263 | -0.10(-0.12%) |
Oct 10, 2017 | 81.23 | 81.47 | 80.88 | 81.11 | 203,956 | +0.01(+0.01%) |
Oct 09, 2017 | 81.30 | 81.40 | 80.98 | 81.10 | 152,089 | -0.11(-0.14%) |
Oct 06, 2017 | 80.71 | 81.25 | 80.59 | 81.21 | 177,580 | +0.40(+0.50%) |
Oct 05, 2017 | 81.14 | 81.35 | 80.33 | 80.80 | 195,157 | +0.00(+0.00%) |
Oct 04, 2017 | 80.91 | 81.46 | 80.60 | 80.80 | 252,690 | -0.27(-0.33%) |
Oct 03, 2017 | 80.58 | 81.08 | 80.58 | 81.07 | 220,691 | +0.50(+0.63%) |
Oct 02, 2017 | 79.59 | 80.65 | 79.34 | 80.57 | 287,973 | +1.44(+1.82%) |
Sep 29, 2017 | 79.78 | 79.88 | 79.12 | 79.13 | 240,764 | -0.71(-0.88%) |
Sep 28, 2017 | 79.17 | 80.23 | 78.93 | 79.83 | 248,964 | +0.50(+0.62%) |
Sep 27, 2017 | 79.58 | 79.70 | 79.06 | 79.34 | 297,716 | -0.19(-0.24%) |
Sep 26, 2017 | 79.85 | 80.05 | 79.26 | 79.53 | 217,875 | -0.01(-0.01%) |
Sep 25, 2017 | 78.61 | 79.66 | 78.25 | 79.54 | 243,067 | +0.95(+1.21%) |
Sep 22, 2017 | 79.03 | 79.09 | 78.34 | 78.59 | 206,689 | -0.39(-0.50%) |
Sep 21, 2017 | 78.92 | 79.54 | 78.72 | 78.98 | 217,698 | +0.03(+0.03%) |
Sep 20, 2017 | 78.53 | 79.06 | 78.51 | 78.95 | 182,497 | +0.51(+0.65%) |
Sep 19, 2017 | 78.32 | 78.62 | 77.88 | 78.44 | 283,986 | +0.11(+0.14%) |
Sep 18, 2017 | 77.90 | 78.54 | 77.69 | 78.33 | 216,699 | +0.67(+0.86%) |
Sep 15, 2017 | 77.69 | 77.88 | 77.45 | 77.66 | 436,078 | -0.15(-0.19%) |
Sep 14, 2017 | 77.48 | 78.02 | 77.16 | 77.81 | 181,425 | +0.34(+0.44%) |
Sep 13, 2017 | 77.57 | 77.96 | 77.35 | 77.47 | 250,360 | -0.64(-0.82%) |
Sep 12, 2017 | 77.86 | 78.33 | 77.66 | 78.11 | 234,000 | +0.07(+0.09%) |
Sep 11, 2017 | 77.30 | 78.08 | 77.01 | 78.04 | 228,844 | +1.19(+1.55%) |
Sep 08, 2017 | 76.55 | 77.17 | 75.88 | 76.84 | 226,561 | +0.19(+0.25%) |
Sep 07, 2017 | 76.06 | 76.77 | 75.47 | 76.65 | 262,937 | +0.70(+0.92%) |
Sep 06, 2017 | 76.39 | 76.39 | 75.62 | 75.95 | 262,728 | -0.37(-0.48%) |
Sep 05, 2017 | 76.75 | 77.16 | 76.26 | 76.32 | 209,946 | -0.58(-0.75%) |
Sep 01, 2017 | 76.83 | 77.01 | 76.48 | 76.90 | 199,658 | +0.25(+0.32%) |
Aug 31, 2017 | 76.26 | 76.70 | 75.84 | 76.65 | 291,651 | +0.59(+0.77%) |
Aug 30, 2017 | 75.30 | 76.26 | 75.08 | 76.06 | 227,018 | +0.89(+1.18%) |
Aug 29, 2017 | 75.08 | 75.27 | 74.78 | 75.18 | 246,830 | +0.13(+0.17%) |
Aug 28, 2017 | 75.77 | 75.89 | 74.71 | 75.05 | 263,538 | -0.49(-0.64%) |
Aug 25, 2017 | 74.72 | 75.84 | 74.72 | 75.53 | 360,183 | +1.20(+1.62%) |
Aug 24, 2017 | 74.93 | 75.23 | 74.21 | 74.33 | 196,400 | -0.49(-0.65%) |
Aug 23, 2017 | 74.95 | 75.66 | 74.71 | 74.82 | 196,939 | -0.47(-0.62%) |
Aug 22, 2017 | 75.16 | 75.44 | 74.93 | 75.29 | 207,321 | +0.58(+0.77%) |
Aug 21, 2017 | 75.23 | 75.62 | 74.57 | 74.71 | 137,725 | -0.61(-0.80%) |
Aug 18, 2017 | 75.18 | 75.45 | 74.85 | 75.31 | 208,320 | +0.02(+0.02%) |
Aug 17, 2017 | 76.34 | 76.57 | 75.29 | 75.29 | 241,778 | -1.30(-1.70%) |
Aug 16, 2017 | 75.96 | 76.85 | 75.82 | 76.60 | 271,391 | +0.73(+0.97%) |
Aug 15, 2017 | 75.85 | 76.09 | 75.68 | 75.86 | 208,250 | -0.15(-0.19%) |
Aug 14, 2017 | 75.75 | 76.09 | 75.64 | 76.01 | 160,642 | +0.71(+0.94%) |
Aug 11, 2017 | 75.50 | 75.50 | 74.63 | 75.30 | 233,670 | +0.58(+0.77%) |
Aug 10, 2017 | 75.39 | 75.85 | 74.70 | 74.73 | 289,404 | -0.89(-1.18%) |
Aug 09, 2017 | 75.63 | 75.91 | 75.40 | 75.62 | 206,164 | -0.24(-0.31%) |
Aug 08, 2017 | 75.75 | 76.03 | 75.54 | 75.85 | 178,141 | +0.00(+0.00%) |
Aug 07, 2017 | 75.68 | 76.05 | 75.53 | 75.85 | 187,786 | +0.35(+0.46%) |
Aug 04, 2017 | 75.63 | 75.89 | 75.33 | 75.51 | 183,435 | +0.10(+0.13%) |
Aug 03, 2017 | 75.45 | 75.56 | 75.01 | 75.40 | 351,436 | +0.00(+0.00%) |
Aug 02, 2017 | 75.67 | 75.86 | 74.47 | 75.40 | 380,255 | -0.24(-0.32%) |
Aug 01, 2017 | 74.26 | 75.90 | 74.24 | 75.64 | 505,439 | +1.45(+1.95%) |
Jul 31, 2017 | 75.40 | 76.55 | 73.97 | 74.19 | 1,051,710 | -1.27(-1.68%) |
Jul 28, 2017 | 76.46 | 76.73 | 74.10 | 75.46 | 998,094 | -5.22(-6.47%) |
Jul 27, 2017 | 81.13 | 81.13 | 80.00 | 80.68 | 358,814 | -0.06(-0.07%) |
Jul 26, 2017 | 81.39 | 81.57 | 80.67 | 80.73 | 346,643 | -0.58(-0.71%) |
Jul 25, 2017 | 82.47 | 82.47 | 81.15 | 81.31 | 651,111 | -0.71(-0.86%) |
Jul 24, 2017 | 81.54 | 82.13 | 81.22 | 82.01 | 425,625 | +0.25(+0.30%) |
Jul 21, 2017 | 82.21 | 82.21 | 81.30 | 81.77 | 297,248 | -0.17(-0.21%) |
Jul 20, 2017 | 82.46 | 82.65 | 81.79 | 81.94 | 353,696 | -0.36(-0.43%) |
Jul 19, 2017 | 82.51 | 82.94 | 81.92 | 82.30 | 432,696 | +0.32(+0.39%) |
Jul 18, 2017 | 81.67 | 82.59 | 81.37 | 81.98 | 305,009 | -0.05(-0.06%) |
Jul 17, 2017 | 81.76 | 82.19 | 81.51 | 82.02 | 327,654 | +0.33(+0.40%) |
Jul 14, 2017 | 81.41 | 82.19 | 81.23 | 81.69 | 334,831 | +0.73(+0.90%) |
Jul 13, 2017 | 81.37 | 81.55 | 80.20 | 80.96 | 305,027 | -0.32(-0.39%) |
Jul 12, 2017 | 81.17 | 81.59 | 80.78 | 81.28 | 155,926 | +0.74(+0.92%) |
Jul 11, 2017 | 80.56 | 80.92 | 80.16 | 80.54 | 197,783 | -0.12(-0.15%) |
Jul 10, 2017 | 80.34 | 81.37 | 79.91 | 80.66 | 269,720 | +0.19(+0.24%) |
Jul 07, 2017 | 80.10 | 80.89 | 79.60 | 80.47 | 268,392 | +0.71(+0.89%) |
Jul 06, 2017 | 79.32 | 80.15 | 79.19 | 79.76 | 431,382 | +0.02(+0.02%) |
Jul 05, 2017 | 79.43 | 79.93 | 78.96 | 79.74 | 267,003 | +0.19(+0.24%) |
Jul 03, 2017 | 79.67 | 80.09 | 79.37 | 79.55 | 130,038 | +0.20(+0.25%) |
Jun 30, 2017 | 79.41 | 79.78 | 79.26 | 79.35 | 261,072 | +0.34(+0.43%) |
Jun 29, 2017 | 79.36 | 79.59 | 78.36 | 79.01 | 214,771 | -0.40(-0.51%) |
Jun 28, 2017 | 79.44 | 79.81 | 78.81 | 79.41 | 185,617 | +0.51(+0.65%) |
Jun 27, 2017 | 79.47 | 79.94 | 78.87 | 78.90 | 205,839 | -0.70(-0.88%) |
Jun 26, 2017 | 79.45 | 80.01 | 79.12 | 79.60 | 336,181 | +0.31(+0.39%) |
Jun 23, 2017 | 79.32 | 80.10 | 78.86 | 79.29 | 519,164 | -0.02(-0.02%) |
Jun 22, 2017 | 79.44 | 79.80 | 78.94 | 79.31 | 182,115 | -0.16(-0.21%) |
Jun 21, 2017 | 79.40 | 80.33 | 79.06 | 79.47 | 203,550 | +0.10(+0.13%) |
Jun 20, 2017 | 79.43 | 79.64 | 79.15 | 79.37 | 263,057 | +0.13(+0.16%) |
Jun 19, 2017 | 78.85 | 79.36 | 78.50 | 79.25 | 182,366 | +0.73(+0.93%) |
Jun 16, 2017 | 78.56 | 78.89 | 78.06 | 78.52 | 493,534 | -0.26(-0.32%) |
Jun 15, 2017 | 78.12 | 78.83 | 77.56 | 78.77 | 218,947 | -0.02(-0.02%) |
Jun 14, 2017 | 78.60 | 79.26 | 78.60 | 78.79 | 232,348 | +0.06(+0.08%) |
Jun 13, 2017 | 78.43 | 78.73 | 78.09 | 78.73 | 195,596 | +0.68(+0.87%) |
Jun 12, 2017 | 77.87 | 78.54 | 77.53 | 78.05 | 261,611 | -0.19(-0.25%) |
Jun 09, 2017 | 77.92 | 78.38 | 77.81 | 78.24 | 207,952 | +0.37(+0.47%) |
Jun 08, 2017 | 78.36 | 78.55 | 77.52 | 77.88 | 202,463 | -0.40(-0.51%) |
Jun 07, 2017 | 77.75 | 78.49 | 77.70 | 78.28 | 401,421 | +0.19(+0.25%) |
Jun 06, 2017 | 78.41 | 78.41 | 77.70 | 78.09 | 375,078 | -0.34(-0.43%) |
Jun 05, 2017 | 78.65 | 79.56 | 78.36 | 78.42 | 260,133 | -0.44(-0.56%) |
Jun 02, 2017 | 78.93 | 79.23 | 78.31 | 78.86 | 186,972 | +0.06(+0.08%) |
Jun 01, 2017 | 77.88 | 78.84 | 77.66 | 78.80 | 298,456 | +1.14(+1.47%) |
May 31, 2017 | 77.81 | 77.81 | 77.12 | 77.66 | 312,387 | +0.43(+0.56%) |
May 30, 2017 | 76.85 | 77.32 | 76.55 | 77.23 | 245,646 | +0.16(+0.20%) |
May 26, 2017 | 76.87 | 77.31 | 76.79 | 77.07 | 173,295 | +0.20(+0.26%) |
May 25, 2017 | 76.39 | 76.99 | 76.06 | 76.87 | 222,463 | +0.69(+0.91%) |
May 24, 2017 | 75.99 | 76.30 | 75.64 | 76.18 | 205,112 | +0.18(+0.24%) |
May 23, 2017 | 75.82 | 76.42 | 75.79 | 75.99 | 223,596 | +0.32(+0.42%) |
May 22, 2017 | 75.14 | 75.80 | 74.95 | 75.67 | 261,034 | +0.44(+0.58%) |
May 19, 2017 | 75.08 | 75.37 | 74.74 | 75.24 | 363,318 | +0.20(+0.27%) |
May 18, 2017 | 75.14 | 75.27 | 74.10 | 75.03 | 356,513 | -0.13(-0.17%) |
May 17, 2017 | 75.63 | 75.60 | 74.77 | 75.16 | 291,760 | -0.47(-0.62%) |
May 16, 2017 | 75.44 | 75.64 | 75.12 | 75.63 | 230,895 | +0.15(+0.19%) |
May 15, 2017 | 75.30 | 75.80 | 75.08 | 75.48 | 232,083 | +0.18(+0.24%) |
May 12, 2017 | 75.32 | 75.66 | 75.13 | 75.30 | 249,109 | -0.09(-0.12%) |
May 11, 2017 | 75.35 | 75.75 | 74.74 | 75.39 | 340,968 | -0.31(-0.41%) |
May 10, 2017 | 75.14 | 75.86 | 75.14 | 75.70 | 337,426 | +0.36(+0.47%) |
May 09, 2017 | 75.46 | 75.77 | 75.01 | 75.35 | 331,286 | -0.03(-0.04%) |
May 08, 2017 | 74.98 | 75.46 | 74.65 | 75.37 | 409,934 | +0.55(+0.73%) |
May 05, 2017 | 74.36 | 75.06 | 74.29 | 74.82 | 452,578 | +0.47(+0.64%) |
May 04, 2017 | 73.54 | 74.65 | 73.53 | 74.35 | 535,032 | +0.86(+1.17%) |
May 03, 2017 | 72.98 | 73.68 | 72.62 | 73.49 | 420,860 | +0.23(+0.31%) |
May 02, 2017 | 72.49 | 73.70 | 72.07 | 73.26 | 493,560 | +0.43(+0.59%) |
May 01, 2017 | 73.15 | 73.63 | 72.36 | 72.83 | 1,066,885 | -0.23(-0.31%) |
Apr 28, 2017 | 72.79 | 73.27 | 71.66 | 73.06 | 701,220 | +1.37(+1.92%) |
Apr 27, 2017 | 72.06 | 72.42 | 71.36 | 71.69 | 261,153 | -0.50(-0.69%) |
Apr 26, 2017 | 71.81 | 72.33 | 71.60 | 72.19 | 377,002 | +0.56(+0.77%) |
Apr 25, 2017 | 71.29 | 72.03 | 70.62 | 71.63 | 319,267 | +0.39(+0.55%) |
Apr 24, 2017 | 71.85 | 71.85 | 70.71 | 71.24 | 275,791 | +0.28(+0.40%) |
Apr 21, 2017 | 71.13 | 71.55 | 70.15 | 70.96 | 203,754 | +0.15(+0.22%) |
Apr 20, 2017 | 70.01 | 71.26 | 70.01 | 70.81 | 389,444 | +0.25(+0.35%) |
Apr 19, 2017 | 70.85 | 70.91 | 70.52 | 70.56 | 291,086 | -0.02(-0.03%) |
Apr 18, 2017 | 70.10 | 70.68 | 70.00 | 70.58 | 216,297 | +0.27(+0.39%) |
Apr 17, 2017 | 69.18 | 70.33 | 69.04 | 70.30 | 242,543 | +1.34(+1.94%) |
Apr 13, 2017 | 69.19 | 69.69 | 68.93 | 68.97 | 181,175 | -0.39(-0.56%) |
Apr 12, 2017 | 69.96 | 69.99 | 69.19 | 69.36 | 260,222 | -0.63(-0.90%) |
Apr 11, 2017 | 69.69 | 70.03 | 69.53 | 69.99 | 289,879 | +0.03(+0.04%) |
Apr 10, 2017 | 69.09 | 70.01 | 69.08 | 69.96 | 266,500 | +0.66(+0.96%) |
Apr 07, 2017 | 69.59 | 69.87 | 69.17 | 69.29 | 236,078 | -0.34(-0.48%) |
Apr 06, 2017 | 69.09 | 69.64 | 68.69 | 69.63 | 322,785 | +0.41(+0.59%) |
Apr 05, 2017 | 70.10 | 70.10 | 69.17 | 69.22 | 409,723 | -0.60(-0.86%) |
Apr 04, 2017 | 69.60 | 69.97 | 69.10 | 69.82 | 350,478 | +0.26(+0.38%) |
Apr 03, 2017 | 70.00 | 70.48 | 69.34 | 69.56 | 466,959 | -0.49(-0.70%) |
Mar 31, 2017 | 69.97 | 70.31 | 69.53 | 70.05 | 216,778 | +0.12(+0.17%) |
Mar 30, 2017 | 70.05 | 70.40 | 69.66 | 69.93 | 155,928 | -0.16(-0.23%) |
Mar 29, 2017 | 70.16 | 70.16 | 69.59 | 70.10 | 142,148 | -0.03(-0.04%) |
Mar 28, 2017 | 69.52 | 70.31 | 69.45 | 70.12 | 261,301 | +0.41(+0.59%) |
Mar 27, 2017 | 68.98 | 69.84 | 68.98 | 69.71 | 281,553 | +0.00(+0.00%) |
Mar 24, 2017 | 70.23 | 70.65 | 69.45 | 69.71 | 169,628 | -0.49(-0.70%) |
Mar 23, 2017 | 69.90 | 70.73 | 69.44 | 70.20 | 150,096 | +0.28(+0.40%) |
Mar 22, 2017 | 69.75 | 70.13 | 69.61 | 69.92 | 143,564 | +0.07(+0.10%) |
Mar 21, 2017 | 70.71 | 70.81 | 69.72 | 69.85 | 353,186 | -0.97(-1.37%) |
Mar 20, 2017 | 70.21 | 70.85 | 69.83 | 70.82 | 272,175 | +0.69(+0.99%) |
Mar 17, 2017 | 69.97 | 70.28 | 69.69 | 70.13 | 445,254 | +0.09(+0.13%) |
Mar 16, 2017 | 70.33 | 70.54 | 69.78 | 70.04 | 205,246 | -0.24(-0.34%) |
Mar 15, 2017 | 69.99 | 70.69 | 69.91 | 70.28 | 248,181 | +0.65(+0.93%) |
Mar 14, 2017 | 68.81 | 70.08 | 68.56 | 69.63 | 292,422 | -0.20(-0.29%) |
Mar 13, 2017 | 69.88 | 70.06 | 69.29 | 69.83 | 244,706 | -0.04(-0.05%) |
Mar 10, 2017 | 69.26 | 70.06 | 68.97 | 69.87 | 478,705 | +0.86(+1.24%) |
Mar 09, 2017 | 69.04 | 69.59 | 68.78 | 69.01 | 375,098 | -0.08(-0.12%) |
Mar 08, 2017 | 68.49 | 69.20 | 68.49 | 69.09 | 478,791 | +0.43(+0.62%) |
Mar 07, 2017 | 68.73 | 69.09 | 68.40 | 68.67 | 497,511 | -0.16(-0.24%) |
Mar 06, 2017 | 68.67 | 69.23 | 68.67 | 68.83 | 332,061 | -0.35(-0.51%) |
Mar 03, 2017 | 68.72 | 69.37 | 68.72 | 69.19 | 327,958 | +0.21(+0.30%) |
Mar 02, 2017 | 68.87 | 69.21 | 68.66 | 68.98 | 360,173 | -0.23(-0.33%) |
Mar 01, 2017 | 68.43 | 69.31 | 68.17 | 69.20 | 407,756 | +1.41(+2.08%) |
Feb 28, 2017 | 67.58 | 67.92 | 67.28 | 67.79 | 428,925 | +0.03(+0.04%) |
Feb 27, 2017 | 67.42 | 68.25 | 67.42 | 67.77 | 276,756 | +0.11(+0.16%) |
Feb 24, 2017 | 67.13 | 67.78 | 67.00 | 67.66 | 255,485 | +0.22(+0.32%) |
Feb 23, 2017 | 67.76 | 67.84 | 67.37 | 67.44 | 275,425 | -0.13(-0.19%) |
Feb 22, 2017 | 67.64 | 68.07 | 67.27 | 67.57 | 224,771 | -0.30(-0.44%) |
Feb 21, 2017 | 67.25 | 67.93 | 67.20 | 67.87 | 207,424 | +0.63(+0.93%) |
Feb 17, 2017 | 67.24 | 67.24 | 67.24 | 0 | -0.27(-0.40%) | |
Feb 16, 2017 | 66.78 | 67.54 | 66.78 | 67.51 | 293,436 | +0.91(+1.37%) |
Feb 15, 2017 | 67.17 | 67.26 | 66.29 | 66.60 | 574,648 | -0.57(-0.85%) |
Feb 14, 2017 | 67.69 | 67.69 | 67.07 | 67.17 | 474,762 | -0.55(-0.81%) |
Feb 13, 2017 | 68.44 | 68.64 | 67.66 | 67.72 | 483,603 | -0.33(-0.48%) |
Feb 10, 2017 | 67.52 | 69.33 | 67.52 | 68.05 | 1,275,010 | +1.11(+1.66%) |
Feb 09, 2017 | 66.76 | 67.27 | 66.57 | 66.94 | 481,391 | +0.02(+0.03%) |
Feb 08, 2017 | 66.07 | 67.06 | 65.91 | 66.92 | 436,714 | +0.75(+1.13%) |
Feb 07, 2017 | 66.73 | 66.85 | 66.10 | 66.17 | 396,636 | -0.56(-0.85%) |
Feb 06, 2017 | 66.90 | 67.35 | 66.53 | 66.74 | 279,741 | -0.39(-0.58%) |
Feb 03, 2017 | 67.12 | 67.45 | 66.87 | 67.13 | 305,795 | +0.41(+0.61%) |
Feb 02, 2017 | 67.15 | 67.15 | 66.43 | 66.72 | 358,298 | -0.55(-0.82%) |
Feb 01, 2017 | 66.68 | 67.37 | 66.47 | 67.27 | 491,176 | +0.88(+1.33%) |
Jan 31, 2017 | 66.30 | 66.70 | 65.77 | 66.39 | 735,835 | +0.21(+0.32%) |
Jan 30, 2017 | 66.48 | 66.82 | 65.60 | 66.18 | 376,154 | -0.35(-0.52%) |
Jan 27, 2017 | 66.49 | 66.57 | 66.05 | 66.53 | 353,681 | +0.11(+0.16%) |
Jan 26, 2017 | 66.48 | 66.74 | 65.64 | 66.42 | 304,131 | -0.10(-0.15%) |
Jan 25, 2017 | 66.46 | 66.98 | 66.26 | 66.52 | 295,355 | -0.10(-0.15%) |
Jan 24, 2017 | 65.94 | 66.90 | 65.94 | 66.62 | 294,515 | +0.99(+1.50%) |
Jan 23, 2017 | 65.12 | 65.70 | 64.72 | 65.63 | 424,637 | +0.73(+1.13%) |
Jan 20, 2017 | 65.56 | 65.69 | 64.82 | 64.90 | 383,369 | -0.99(-1.50%) |
Jan 19, 2017 | 66.71 | 66.76 | 65.64 | 65.89 | 413,614 | -0.68(-1.02%) |
Jan 18, 2017 | 66.51 | 66.85 | 66.15 | 66.56 | 288,068 | +0.13(+0.19%) |
Jan 17, 2017 | 66.02 | 66.88 | 66.00 | 66.44 | 298,321 | -0.14(-0.22%) |
Jan 13, 2017 | 66.58 | 66.58 | 66.58 | 0 | +0.15(+0.23%) | |
Jan 12, 2017 | 66.27 | 66.82 | 65.55 | 66.43 | 203,449 | +0.26(+0.40%) |
Jan 11, 2017 | 66.16 | 66.46 | 65.93 | 66.17 | 213,227 | +0.20(+0.30%) |
Jan 10, 2017 | 66.43 | 66.66 | 65.94 | 65.97 | 178,264 | -0.78(-1.17%) |
Jan 09, 2017 | 66.58 | 67.41 | 66.20 | 66.75 | 413,008 | +0.16(+0.24%) |
Jan 06, 2017 | 66.61 | 67.01 | 66.19 | 66.58 | 312,555 | +0.03(+0.04%) |
Jan 05, 2017 | 66.78 | 67.41 | 66.34 | 66.56 | 393,748 | -0.69(-1.02%) |
Jan 04, 2017 | 66.06 | 67.69 | 66.06 | 67.24 | 463,168 | +1.10(+1.66%) |
Jan 03, 2017 | 67.27 | 67.27 | 65.54 | 66.15 | 371,228 | -0.39(-0.59%) |
Dec 30, 2016 | 66.54 | 66.54 | 66.54 | 0 | -0.22(-0.33%) | |
Dec 29, 2016 | 66.71 | 67.14 | 66.42 | 66.76 | 153,952 | -0.03(-0.04%) |
Dec 28, 2016 | 67.08 | 67.66 | 66.65 | 66.78 | 211,101 | -0.41(-0.61%) |
Dec 27, 2016 | 66.86 | 67.55 | 66.54 | 67.19 | 222,834 | +0.51(+0.76%) |
Dec 23, 2016 | 66.68 | 66.68 | 66.68 | 0 | +0.53(+0.81%) | |
Dec 22, 2016 | 66.58 | 66.58 | 65.75 | 66.15 | 322,131 | -0.31(-0.46%) |
Dec 21, 2016 | 66.92 | 67.18 | 66.44 | 66.46 | 309,714 | -0.56(-0.84%) |
Dec 20, 2016 | 66.72 | 67.09 | 66.49 | 67.02 | 297,367 | +0.16(+0.24%) |
Dec 19, 2016 | 66.30 | 67.06 | 65.93 | 66.85 | 309,605 | +0.79(+1.19%) |
Dec 16, 2016 | 66.33 | 66.49 | 65.89 | 66.07 | 734,998 | -0.03(-0.04%) |
Dec 15, 2016 | 66.42 | 66.78 | 65.98 | 66.09 | 382,112 | -0.08(-0.12%) |
Dec 14, 2016 | 67.55 | 67.91 | 66.09 | 66.18 | 379,678 | -1.20(-1.77%) |
Dec 13, 2016 | 67.85 | 68.49 | 67.32 | 67.37 | 298,995 | -0.22(-0.32%) |
Dec 12, 2016 | 67.81 | 68.08 | 67.17 | 67.59 | 305,550 | -0.13(-0.19%) |
Dec 09, 2016 | 67.59 | 68.11 | 67.29 | 67.72 | 429,663 | +0.50(+0.74%) |
Dec 08, 2016 | 66.57 | 67.57 | 66.57 | 67.22 | 451,600 | +0.65(+0.98%) |
Dec 07, 2016 | 65.08 | 66.96 | 65.08 | 66.56 | 639,515 | -0.29(-0.43%) |
Dec 06, 2016 | 66.41 | 66.91 | 66.22 | 66.85 | 393,737 | +0.38(+0.57%) |
Dec 05, 2016 | 67.80 | 68.06 | 66.28 | 66.47 | 387,433 | -0.88(-1.30%) |
Dec 02, 2016 | 67.08 | 67.53 | 66.67 | 67.35 | 428,375 | +0.24(+0.36%) |