Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.04 | 82.76 | 81.99 | 82.21 | 155,334 | +0.46(+0.56%) |
Nov 29, 2017 | 81.52 | 82.06 | 81.52 | 81.75 | 643,245 | +0.46(+0.56%) |
Nov 28, 2017 | 80.46 | 81.32 | 80.40 | 81.29 | 53,716 | +0.97(+1.20%) |
Nov 27, 2017 | 80.64 | 80.24 | 80.33 | 82,480 | -0.31(-0.38%) | |
Nov 24, 2017 | 80.87 | 80.88 | 80.61 | 80.64 | 23,228 | +0.01(+0.01%) |
Nov 22, 2017 | 80.70 | 80.75 | 80.54 | 80.63 | 257,000 | +0.01(+0.01%) |
Nov 21, 2017 | 80.56 | 80.71 | 80.46 | 80.62 | 173,178 | +0.45(+0.56%) |
Nov 20, 2017 | 80.07 | 80.22 | 79.88 | 80.17 | 106,607 | +0.28(+0.35%) |
Nov 17, 2017 | 79.73 | 80.02 | 79.73 | 79.89 | 69,025 | -0.10(-0.12%) |
Nov 16, 2017 | 79.42 | 80.15 | 79.41 | 79.99 | 300,300 | +1.14(+1.45%) |
Nov 15, 2017 | 78.82 | 79.05 | 78.36 | 78.85 | 211,479 | -0.30(-0.38%) |
Nov 14, 2017 | 79.29 | 79.30 | 78.97 | 79.15 | 60,968 | -0.35(-0.44%) |
Nov 13, 2017 | 79.05 | 79.62 | 79.05 | 79.49 | 165,663 | +0.06(+0.08%) |
Nov 10, 2017 | 79.37 | 79.46 | 79.16 | 79.43 | 150,596 | +0.10(+0.13%) |
Nov 09, 2017 | 79.20 | 79.37 | 78.77 | 79.33 | 52,666 | -0.23(-0.29%) |
Nov 08, 2017 | 79.39 | 79.56 | 79.17 | 79.56 | 49,748 | +0.19(+0.24%) |
Nov 07, 2017 | 79.77 | 79.81 | 79.17 | 79.37 | 516,570 | -0.25(-0.31%) |
Nov 06, 2017 | 79.56 | 79.67 | 79.33 | 79.62 | 629,524 | +0.15(+0.19%) |
Nov 03, 2017 | 79.41 | 79.54 | 79.27 | 79.47 | 53,707 | +0.18(+0.23%) |
Nov 02, 2017 | 79.30 | 79.32 | 78.76 | 79.29 | 88,715 | +0.14(+0.18%) |
Nov 01, 2017 | 79.25 | 79.51 | 79.04 | 79.16 | 102,404 | +0.23(+0.29%) |
Oct 31, 2017 | 78.92 | 79.03 | 78.77 | 78.93 | 65,572 | +0.13(+0.16%) |
Oct 30, 2017 | 79.06 | 78.63 | 78.80 | 143,217 | -0.27(-0.34%) | |
Oct 27, 2017 | 78.89 | 79.07 | 78.48 | 79.07 | 2,624,289 | +0.18(+0.23%) |
Oct 26, 2017 | 79.04 | 79.19 | 78.77 | 78.89 | 139,088 | +0.14(+0.18%) |
Oct 25, 2017 | 79.22 | 79.24 | 78.24 | 78.75 | 44,420 | -0.54(-0.68%) |
Oct 24, 2017 | 79.17 | 79.45 | 79.12 | 79.28 | 151,562 | +0.34(+0.43%) |
Oct 23, 2017 | 79.18 | 79.28 | 78.90 | 78.95 | 145,255 | -0.05(-0.06%) |
Oct 20, 2017 | 78.90 | 79.04 | 78.79 | 79.00 | 32,297 | +0.53(+0.67%) |
Oct 19, 2017 | 78.08 | 78.47 | 77.93 | 78.47 | 48,064 | -0.08(-0.10%) |
Oct 18, 2017 | 78.58 | 78.64 | 78.42 | 78.55 | 220,958 | +0.14(+0.18%) |
Oct 17, 2017 | 78.47 | 78.47 | 78.29 | 78.41 | 244,859 | +0.00(+0.00%) |
Oct 16, 2017 | 78.49 | 78.54 | 78.25 | 78.41 | 58,963 | +0.05(+0.06%) |
Oct 13, 2017 | 78.13 | 78.50 | 78.02 | 78.36 | 53,195 | +0.26(+0.33%) |
Oct 12, 2017 | 78.36 | 78.36 | 78.03 | 78.10 | 81,897 | -0.37(-0.47%) |
Oct 11, 2017 | 78.30 | 78.49 | 78.30 | 78.47 | 250,069 | +0.05(+0.06%) |
Oct 10, 2017 | 78.27 | 78.54 | 78.17 | 78.42 | 104,984 | +0.36(+0.46%) |
Oct 09, 2017 | 78.27 | 78.37 | 77.93 | 78.06 | 32,469 | -0.13(-0.17%) |
Oct 06, 2017 | 78.16 | 78.37 | 78.09 | 78.19 | 59,370 | -0.19(-0.24%) |
Oct 05, 2017 | 78.03 | 78.46 | 78.03 | 78.38 | 59,069 | +0.40(+0.51%) |
Oct 04, 2017 | 78.04 | 78.17 | 77.93 | 77.98 | 201,230 | -0.05(-0.06%) |
Oct 03, 2017 | 77.77 | 78.03 | 77.65 | 78.03 | 531,900 | +0.42(+0.54%) |
Oct 02, 2017 | 77.07 | 77.61 | 77.00 | 77.61 | 828,704 | +0.70(+0.91%) |
Sep 29, 2017 | 76.72 | 76.96 | 76.63 | 76.92 | 165,854 | +0.16(+0.21%) |
Sep 28, 2017 | 76.56 | 76.78 | 76.55 | 76.76 | 93,779 | -0.08(-0.10%) |
Sep 27, 2017 | 76.73 | 76.92 | 76.36 | 76.84 | 166,988 | +0.48(+0.63%) |
Sep 26, 2017 | 76.33 | 76.49 | 76.24 | 76.36 | 354,480 | +0.22(+0.29%) |
Sep 25, 2017 | 75.92 | 76.34 | 75.90 | 76.14 | 55,541 | +0.15(+0.20%) |
Sep 22, 2017 | 75.79 | 76.04 | 75.73 | 75.99 | 41,729 | +0.14(+0.18%) |
Sep 21, 2017 | 75.88 | 75.99 | 75.72 | 75.86 | 90,213 | -0.13(-0.18%) |
Sep 20, 2017 | 76.08 | 76.08 | 75.69 | 75.99 | 67,388 | -0.02(-0.03%) |
Sep 19, 2017 | 76.21 | 76.21 | 75.89 | 76.01 | 66,029 | -0.02(-0.03%) |
Sep 18, 2017 | 76.07 | 76.28 | 75.94 | 76.03 | 366,906 | +0.08(+0.10%) |
Sep 15, 2017 | 75.65 | 75.95 | 75.56 | 75.95 | 624,379 | +0.28(+0.37%) |
Sep 14, 2017 | 75.59 | 75.81 | 75.59 | 75.68 | 155,708 | -0.11(-0.14%) |
Sep 13, 2017 | 75.57 | 75.79 | 75.49 | 75.79 | 227,749 | +0.14(+0.18%) |
Sep 12, 2017 | 75.32 | 75.81 | 75.32 | 75.65 | 607,951 | +0.55(+0.74%) |
Sep 11, 2017 | 74.64 | 75.12 | 74.64 | 75.09 | 67,147 | +0.90(+1.21%) |
Sep 08, 2017 | 74.26 | 74.38 | 74.12 | 74.19 | 298,636 | -0.18(-0.24%) |
Sep 07, 2017 | 74.66 | 74.67 | 74.25 | 74.37 | 83,113 | -0.18(-0.24%) |
Sep 06, 2017 | 74.34 | 74.63 | 74.28 | 74.55 | 238,578 | +0.43(+0.57%) |
Sep 05, 2017 | 74.64 | 74.65 | 73.77 | 74.12 | 1,329,379 | -0.73(-0.98%) |
Sep 01, 2017 | 74.62 | 74.94 | 74.61 | 74.86 | 191,132 | +0.52(+0.70%) |
Aug 31, 2017 | 74.15 | 74.45 | 74.15 | 74.33 | 62,523 | +0.47(+0.64%) |
Aug 30, 2017 | 73.50 | 73.94 | 73.38 | 73.86 | 83,005 | +0.40(+0.54%) |
Aug 29, 2017 | 72.86 | 73.53 | 72.86 | 73.46 | 47,718 | +0.01(+0.01%) |
Aug 28, 2017 | 73.44 | 73.59 | 73.28 | 73.45 | 107,986 | +0.10(+0.13%) |
Aug 25, 2017 | 73.28 | 73.58 | 73.27 | 73.35 | 60,926 | +0.33(+0.45%) |
Aug 24, 2017 | 73.31 | 73.46 | 72.99 | 73.03 | 74,795 | -0.17(-0.23%) |
Aug 23, 2017 | 72.93 | 73.37 | 72.93 | 73.20 | 40,751 | -0.14(-0.19%) |
Aug 22, 2017 | 72.83 | 73.33 | 72.81 | 73.33 | 54,197 | +0.80(+1.10%) |
Aug 21, 2017 | 72.61 | 72.63 | 72.25 | 72.53 | 76,582 | -0.02(-0.03%) |
Aug 18, 2017 | 72.73 | 73.05 | 72.46 | 72.55 | 139,881 | -0.28(-0.38%) |
Aug 17, 2017 | 73.88 | 73.92 | 72.79 | 72.83 | 60,806 | -1.29(-1.73%) |
Aug 16, 2017 | 74.18 | 74.39 | 74.00 | 74.12 | 218,115 | +0.04(+0.05%) |
Aug 15, 2017 | 74.14 | 74.21 | 74.01 | 74.08 | 43,231 | +0.01(+0.01%) |
Aug 14, 2017 | 73.90 | 74.20 | 73.90 | 74.07 | 408,042 | +0.72(+0.98%) |
Aug 11, 2017 | 73.20 | 73.58 | 73.20 | 73.34 | 127,567 | +0.04(+0.05%) |
Aug 10, 2017 | 74.27 | 74.27 | 73.28 | 73.30 | 678,178 | -1.24(-1.66%) |
Aug 09, 2017 | 74.37 | 74.55 | 74.24 | 74.54 | 55,255 | -0.10(-0.13%) |
Aug 08, 2017 | 74.65 | 75.26 | 74.51 | 74.64 | 53,690 | -0.03(-0.04%) |
Aug 07, 2017 | 74.62 | 74.75 | 74.50 | 74.67 | 551,747 | +0.24(+0.32%) |
Aug 04, 2017 | 74.50 | 74.55 | 74.33 | 74.43 | 44,432 | +0.15(+0.20%) |
Aug 03, 2017 | 74.56 | 74.57 | 74.23 | 74.28 | 148,697 | -0.25(-0.33%) |
Aug 02, 2017 | 74.69 | 74.77 | 74.25 | 74.53 | 204,477 | +0.18(+0.24%) |
Aug 01, 2017 | 74.35 | 74.43 | 74.00 | 74.35 | 73,992 | +0.18(+0.24%) |
Jul 31, 2017 | 74.31 | 74.40 | 74.12 | 74.17 | 82,820 | +0.02(+0.03%) |
Jul 28, 2017 | 73.97 | 74.19 | 73.92 | 74.15 | 1,282,659 | +0.00(+0.00%) |
Jul 27, 2017 | 74.28 | 74.42 | 73.69 | 74.15 | 210,453 | -0.09(-0.12%) |
Jul 26, 2017 | 74.53 | 74.55 | 74.16 | 74.24 | 40,279 | -0.18(-0.24%) |
Jul 25, 2017 | 74.33 | 74.70 | 74.33 | 74.42 | 56,532 | +0.43(+0.57%) |
Jul 24, 2017 | 73.99 | 74.03 | 73.88 | 74.00 | 154,490 | +0.00(+0.00%) |
Jul 21, 2017 | 73.90 | 74.00 | 73.68 | 74.00 | 118,669 | -0.09(-0.12%) |
Jul 20, 2017 | 74.23 | 74.27 | 73.95 | 74.09 | 113,122 | -0.08(-0.11%) |
Jul 19, 2017 | 73.91 | 74.16 | 73.90 | 74.16 | 76,103 | +0.34(+0.46%) |
Jul 18, 2017 | 73.88 | 73.88 | 73.56 | 73.83 | 74,527 | -0.21(-0.28%) |
Jul 17, 2017 | 73.90 | 74.14 | 73.83 | 74.04 | 248,511 | +0.14(+0.19%) |
Jul 14, 2017 | 73.56 | 74.01 | 73.55 | 73.90 | 2,271,748 | +0.36(+0.48%) |
Jul 13, 2017 | 73.25 | 73.58 | 73.22 | 73.54 | 216,454 | +0.36(+0.49%) |
Jul 12, 2017 | 73.06 | 73.28 | 73.06 | 73.19 | 35,074 | +0.43(+0.58%) |
Jul 11, 2017 | 72.76 | 72.85 | 72.40 | 72.76 | 221,674 | -0.07(-0.10%) |
Jul 10, 2017 | 72.79 | 72.99 | 72.75 | 72.83 | 179,995 | -0.13(-0.18%) |
Jul 07, 2017 | 72.67 | 73.02 | 72.63 | 72.96 | 26,017 | +0.40(+0.55%) |
Jul 06, 2017 | 73.04 | 73.11 | 72.52 | 72.56 | 38,044 | -0.74(-1.01%) |
Jul 05, 2017 | 73.41 | 73.41 | 72.94 | 73.30 | 105,289 | +0.02(+0.03%) |
Jul 03, 2017 | 73.03 | 73.52 | 73.03 | 73.28 | 64,844 | +0.55(+0.76%) |
Jun 30, 2017 | 72.96 | 73.00 | 72.61 | 72.73 | 56,810 | +0.08(+0.11%) |
Jun 29, 2017 | 73.22 | 73.29 | 72.19 | 72.65 | 61,759 | -0.41(-0.55%) |
Jun 28, 2017 | 72.59 | 73.16 | 72.59 | 73.06 | 71,616 | +0.75(+1.04%) |
Jun 27, 2017 | 72.62 | 72.96 | 72.31 | 72.31 | 94,193 | -0.39(-0.54%) |
Jun 26, 2017 | 72.60 | 72.96 | 72.51 | 72.70 | 850,388 | +0.33(+0.46%) |
Jun 23, 2017 | 72.37 | 72.46 | 72.18 | 72.36 | 314,540 | +0.06(+0.08%) |
Jun 22, 2017 | 72.15 | 72.49 | 72.14 | 72.30 | 89,244 | +0.14(+0.19%) |
Jun 21, 2017 | 72.32 | 72.36 | 72.02 | 72.16 | 62,089 | -0.08(-0.11%) |
Jun 20, 2017 | 72.73 | 72.73 | 72.19 | 72.24 | 80,356 | -0.56(-0.77%) |
Jun 19, 2017 | 72.38 | 72.84 | 72.33 | 72.80 | 835,248 | +0.70(+0.97%) |
Jun 16, 2017 | 72.30 | 72.30 | 71.79 | 72.11 | 101,081 | -0.30(-0.42%) |
Jun 15, 2017 | 72.22 | 72.41 | 72.09 | 72.41 | 77,797 | -0.37(-0.51%) |
Jun 14, 2017 | 73.08 | 73.22 | 72.44 | 72.78 | 709,941 | -0.27(-0.38%) |
Jun 13, 2017 | 73.08 | 73.08 | 72.84 | 73.06 | 204,265 | +0.26(+0.35%) |
Jun 12, 2017 | 72.62 | 72.86 | 72.47 | 72.80 | 1,298,104 | +0.08(+0.11%) |
Jun 09, 2017 | 72.74 | 73.08 | 72.38 | 72.72 | 234,387 | +0.16(+0.22%) |
Jun 08, 2017 | 72.34 | 72.78 | 72.34 | 72.57 | 40,260 | +0.21(+0.28%) |
Jun 07, 2017 | 72.20 | 72.44 | 72.12 | 72.36 | 357,258 | +0.22(+0.30%) |
Jun 06, 2017 | 72.24 | 72.33 | 72.06 | 72.15 | 64,610 | -0.31(-0.43%) |
Jun 05, 2017 | 72.64 | 72.64 | 72.37 | 72.46 | 188,043 | -0.19(-0.26%) |
Jun 02, 2017 | 72.62 | 72.74 | 72.41 | 72.65 | 297,858 | +0.06(+0.08%) |
Jun 01, 2017 | 71.97 | 72.59 | 71.89 | 72.59 | 628,194 | +0.71(+0.98%) |
May 31, 2017 | 72.10 | 72.26 | 71.56 | 71.88 | 142,983 | -0.14(-0.19%) |
May 30, 2017 | 71.91 | 72.20 | 71.87 | 72.02 | 90,791 | -0.05(-0.07%) |
May 26, 2017 | 71.93 | 72.09 | 71.78 | 72.07 | 104,997 | +0.03(+0.04%) |
May 25, 2017 | 72.05 | 72.22 | 71.92 | 72.04 | 131,268 | +0.25(+0.34%) |
May 24, 2017 | 71.81 | 71.81 | 71.62 | 71.79 | 55,161 | +0.04(+0.05%) |
May 23, 2017 | 71.61 | 71.78 | 71.40 | 71.75 | 277,792 | +0.30(+0.43%) |
May 22, 2017 | 71.39 | 71.54 | 71.22 | 71.45 | 36,974 | +0.28(+0.40%) |
May 19, 2017 | 70.89 | 71.40 | 70.89 | 71.16 | 60,444 | +0.53(+0.75%) |
May 18, 2017 | 70.33 | 70.92 | 70.25 | 70.63 | 229,713 | +0.08(+0.11%) |
May 17, 2017 | 71.55 | 71.72 | 70.50 | 70.55 | 75,075 | -1.64(-2.27%) |
May 16, 2017 | 72.49 | 72.49 | 72.00 | 72.19 | 77,077 | -0.20(-0.27%) |
May 15, 2017 | 72.19 | 72.54 | 72.14 | 72.39 | 583,980 | +0.39(+0.55%) |
May 12, 2017 | 72.23 | 72.24 | 71.88 | 72.00 | 32,727 | -0.31(-0.43%) |
May 11, 2017 | 72.33 | 72.46 | 71.93 | 72.31 | 421,451 | -0.22(-0.30%) |
May 10, 2017 | 72.34 | 72.54 | 72.23 | 72.53 | 704,740 | +0.11(+0.15%) |
May 09, 2017 | 72.52 | 72.64 | 72.29 | 72.42 | 57,672 | +0.05(+0.07%) |
May 08, 2017 | 72.27 | 72.43 | 72.13 | 72.37 | 54,746 | +0.08(+0.11%) |
May 05, 2017 | 72.01 | 72.29 | 71.85 | 72.29 | 53,128 | +0.44(+0.62%) |
May 04, 2017 | 72.01 | 72.11 | 71.54 | 71.85 | 69,338 | -0.08(-0.11%) |
May 03, 2017 | 71.71 | 72.00 | 71.64 | 71.93 | 111,213 | -0.12(-0.16%) |
May 02, 2017 | 72.12 | 72.15 | 71.81 | 72.05 | 48,032 | +0.03(+0.04%) |
May 01, 2017 | 72.10 | 72.29 | 71.97 | 72.02 | 77,167 | +0.05(+0.07%) |
Apr 28, 2017 | 72.38 | 72.38 | 71.91 | 71.97 | 66,410 | -0.36(-0.50%) |
Apr 27, 2017 | 72.33 | 72.36 | 71.98 | 72.33 | 42,631 | +0.03(+0.04%) |
Apr 26, 2017 | 72.19 | 72.67 | 72.19 | 72.30 | 104,603 | +0.06(+0.08%) |
Apr 25, 2017 | 72.20 | 72.35 | 72.12 | 72.24 | 115,332 | +0.34(+0.48%) |
Apr 24, 2017 | 71.78 | 72.02 | 71.65 | 71.90 | 241,851 | +0.85(+1.20%) |
Apr 21, 2017 | 71.28 | 71.46 | 70.87 | 71.05 | 52,928 | -0.31(-0.44%) |
Apr 20, 2017 | 70.88 | 71.52 | 70.86 | 71.36 | 81,679 | +0.73(+1.03%) |
Apr 19, 2017 | 70.92 | 71.08 | 70.52 | 70.63 | 66,820 | -0.05(-0.07%) |
Apr 18, 2017 | 70.76 | 70.91 | 70.36 | 70.68 | 105,631 | -0.28(-0.40%) |
Apr 17, 2017 | 70.59 | 71.00 | 70.47 | 70.97 | 80,205 | +0.52(+0.74%) |
Apr 13, 2017 | 70.89 | 71.10 | 70.43 | 70.45 | 158,640 | -0.52(-0.73%) |
Apr 12, 2017 | 71.37 | 71.37 | 70.84 | 70.97 | 550,642 | -0.40(-0.56%) |
Apr 11, 2017 | 71.34 | 71.37 | 70.71 | 71.37 | 405,122 | -0.11(-0.15%) |
Apr 10, 2017 | 71.44 | 71.77 | 71.26 | 71.48 | 488,427 | +0.08(+0.11%) |
Apr 07, 2017 | 71.34 | 71.64 | 71.24 | 71.40 | 86,312 | -0.06(-0.08%) |
Apr 06, 2017 | 71.19 | 71.66 | 71.05 | 71.46 | 65,632 | +0.29(+0.41%) |
Apr 05, 2017 | 71.83 | 72.12 | 71.08 | 71.16 | 114,563 | -0.41(-0.58%) |
Apr 04, 2017 | 71.32 | 71.58 | 71.26 | 71.58 | 122,030 | +0.05(+0.07%) |
Apr 03, 2017 | 71.88 | 71.91 | 71.03 | 71.53 | 159,016 | -0.28(-0.40%) |
Mar 31, 2017 | 71.87 | 72.09 | 71.81 | 71.81 | 251,945 | -0.19(-0.26%) |
Mar 30, 2017 | 71.61 | 72.07 | 71.57 | 72.00 | 127,317 | +0.33(+0.47%) |
Mar 29, 2017 | 71.42 | 71.79 | 71.38 | 71.66 | 171,567 | +0.19(+0.26%) |
Mar 28, 2017 | 70.64 | 71.65 | 70.62 | 71.48 | 81,053 | +0.73(+1.03%) |
Mar 27, 2017 | 70.17 | 70.80 | 69.94 | 70.75 | 271,053 | -0.04(-0.06%) |
Mar 24, 2017 | 71.04 | 71.22 | 70.47 | 70.79 | 89,371 | -0.03(-0.05%) |
Mar 23, 2017 | 70.81 | 71.24 | 70.66 | 70.82 | 257,445 | -0.06(-0.08%) |
Mar 22, 2017 | 70.50 | 71.00 | 70.42 | 70.88 | 83,062 | +0.25(+0.36%) |
Mar 21, 2017 | 72.06 | 72.06 | 70.57 | 70.63 | 277,346 | -1.25(-1.74%) |
Mar 20, 2017 | 72.04 | 72.10 | 71.77 | 71.88 | 93,052 | -0.20(-0.27%) |
Mar 17, 2017 | 72.51 | 72.51 | 72.07 | 72.07 | 68,670 | -0.32(-0.45%) |
Mar 16, 2017 | 72.58 | 72.61 | 72.25 | 72.40 | 120,134 | -0.13(-0.18%) |
Mar 15, 2017 | 72.01 | 72.66 | 71.96 | 72.52 | 493,599 | +0.59(+0.81%) |
Mar 14, 2017 | 72.04 | 72.04 | 71.62 | 71.94 | 1,525,815 | -0.29(-0.41%) |
Mar 13, 2017 | 72.33 | 72.41 | 72.14 | 72.23 | 95,684 | -0.12(-0.16%) |
Mar 10, 2017 | 72.45 | 72.48 | 72.00 | 72.35 | 144,679 | +0.26(+0.37%) |
Mar 09, 2017 | 72.19 | 72.36 | 71.74 | 72.08 | 233,589 | -0.17(-0.23%) |
Mar 08, 2017 | 72.49 | 72.70 | 72.16 | 72.25 | 268,828 | -0.12(-0.16%) |
Mar 07, 2017 | 72.59 | 72.72 | 72.30 | 72.37 | 164,716 | -0.43(-0.59%) |
Mar 06, 2017 | 72.95 | 72.95 | 72.51 | 72.80 | 74,226 | -0.50(-0.68%) |
Mar 03, 2017 | 73.13 | 73.30 | 72.99 | 73.30 | 128,375 | +0.16(+0.21%) |
Mar 02, 2017 | 73.58 | 73.58 | 73.08 | 73.14 | 392,601 | -0.44(-0.60%) |
Mar 01, 2017 | 73.27 | 73.82 | 73.27 | 73.58 | 144,563 | +0.97(+1.33%) |
Feb 28, 2017 | 72.73 | 72.77 | 72.47 | 72.61 | 88,913 | -0.41(-0.56%) |
Feb 27, 2017 | 72.74 | 73.06 | 72.65 | 73.02 | 114,322 | +0.26(+0.36%) |
Feb 24, 2017 | 72.24 | 72.76 | 72.20 | 72.76 | 100,307 | +0.07(+0.09%) |
Feb 23, 2017 | 73.08 | 73.08 | 72.61 | 72.69 | 43,656 | -0.15(-0.20%) |
Feb 22, 2017 | 72.89 | 72.93 | 72.71 | 72.84 | 224,110 | -0.18(-0.24%) |
Feb 21, 2017 | 72.66 | 73.08 | 72.66 | 73.01 | 171,423 | +0.56(+0.77%) |
Feb 17, 2017 | 72.46 | 72.46 | 72.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 72.45 | 72.60 | 72.17 | 72.41 | 101,808 | -0.03(-0.04%) |
Feb 15, 2017 | 72.01 | 72.47 | 71.98 | 72.44 | 113,475 | +0.48(+0.67%) |
Feb 14, 2017 | 71.47 | 71.96 | 71.37 | 71.96 | 184,421 | +0.55(+0.77%) |
Feb 13, 2017 | 71.06 | 71.56 | 71.06 | 71.41 | 104,480 | +0.53(+0.74%) |
Feb 10, 2017 | 70.77 | 70.94 | 70.63 | 70.88 | 47,776 | +0.22(+0.32%) |
Feb 09, 2017 | 70.27 | 70.83 | 70.27 | 70.66 | 244,699 | +0.48(+0.68%) |
Feb 08, 2017 | 70.00 | 70.21 | 69.81 | 70.18 | 430,783 | -0.12(-0.17%) |
Feb 07, 2017 | 70.50 | 70.63 | 70.21 | 70.30 | 872,810 | -0.16(-0.22%) |
Feb 06, 2017 | 70.39 | 70.66 | 70.28 | 70.45 | 91,759 | -0.06(-0.08%) |
Feb 03, 2017 | 70.20 | 70.55 | 70.11 | 70.51 | 52,509 | +0.72(+1.04%) |
Feb 02, 2017 | 69.70 | 69.91 | 69.55 | 69.79 | 89,002 | -0.13(-0.18%) |
Feb 01, 2017 | 69.95 | 70.09 | 69.58 | 69.92 | 1,208,880 | +0.48(+0.69%) |
Jan 31, 2017 | 69.22 | 69.48 | 68.92 | 69.44 | 449,253 | +0.02(+0.03%) |
Jan 30, 2017 | 69.61 | 69.61 | 68.97 | 69.42 | 91,778 | -0.44(-0.63%) |
Jan 27, 2017 | 70.19 | 70.27 | 69.77 | 69.86 | 88,280 | -0.30(-0.43%) |
Jan 26, 2017 | 70.32 | 70.44 | 70.12 | 70.16 | 493,886 | -0.19(-0.26%) |
Jan 25, 2017 | 69.99 | 70.36 | 69.92 | 70.34 | 127,815 | +0.81(+1.17%) |
Jan 24, 2017 | 68.90 | 69.63 | 68.90 | 69.53 | 178,813 | +0.72(+1.05%) |
Jan 23, 2017 | 69.08 | 69.08 | 68.56 | 68.81 | 170,841 | -0.22(-0.33%) |
Jan 20, 2017 | 69.08 | 69.27 | 68.83 | 69.04 | 863,669 | +0.11(+0.16%) |
Jan 19, 2017 | 69.23 | 69.35 | 68.73 | 68.93 | 333,312 | -0.29(-0.42%) |
Jan 18, 2017 | 69.08 | 69.23 | 68.88 | 69.22 | 622,805 | +0.14(+0.20%) |
Jan 17, 2017 | 69.16 | 69.36 | 68.91 | 69.08 | 144,835 | -0.30(-0.44%) |
Jan 13, 2017 | 69.39 | 69.39 | 69.39 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 69.42 | 69.53 | 68.76 | 69.35 | 62,410 | -0.25(-0.36%) |
Jan 11, 2017 | 69.58 | 69.68 | 69.23 | 69.60 | 126,906 | +0.02(+0.03%) |
Jan 10, 2017 | 69.36 | 69.91 | 69.30 | 69.58 | 2,566,819 | +0.27(+0.39%) |
Jan 09, 2017 | 69.41 | 69.59 | 69.28 | 69.31 | 67,543 | -0.25(-0.37%) |
Jan 06, 2017 | 69.61 | 69.78 | 69.35 | 69.56 | 53,435 | -0.07(-0.10%) |
Jan 05, 2017 | 69.75 | 69.90 | 69.24 | 69.63 | 137,322 | -0.38(-0.54%) |
Jan 04, 2017 | 69.46 | 70.08 | 69.46 | 70.01 | 173,724 | +0.73(+1.06%) |
Jan 03, 2017 | 69.07 | 69.42 | 68.78 | 69.28 | 353,167 | +0.71(+1.04%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.24(-0.35%) | |
Dec 29, 2016 | 68.85 | 69.03 | 68.64 | 68.81 | 615,506 | -0.11(-0.16%) |
Dec 28, 2016 | 69.66 | 69.76 | 68.86 | 68.92 | 28,893 | -0.66(-0.95%) |
Dec 27, 2016 | 69.43 | 69.74 | 69.41 | 69.58 | 43,824 | +0.17(+0.24%) |
Dec 23, 2016 | 69.42 | 69.42 | 69.42 | 0 | +0.19(+0.27%) | |
Dec 22, 2016 | 69.63 | 69.64 | 69.10 | 69.23 | 823,446 | -0.43(-0.62%) |
Dec 21, 2016 | 69.78 | 69.80 | 69.64 | 69.66 | 112,847 | -0.11(-0.15%) |
Dec 20, 2016 | 69.59 | 69.88 | 69.59 | 69.77 | 40,586 | +0.28(+0.41%) |
Dec 19, 2016 | 69.38 | 69.61 | 69.28 | 69.48 | 54,152 | +0.14(+0.20%) |
Dec 16, 2016 | 69.81 | 70.04 | 69.24 | 69.35 | 64,053 | -0.23(-0.34%) |
Dec 15, 2016 | 69.53 | 69.92 | 69.25 | 69.58 | 452,071 | +0.36(+0.52%) |
Dec 14, 2016 | 69.52 | 70.06 | 69.13 | 69.22 | 68,914 | -0.65(-0.93%) |
Dec 13, 2016 | 69.74 | 70.07 | 69.57 | 69.87 | 295,511 | +0.40(+0.57%) |
Dec 12, 2016 | 69.65 | 69.84 | 69.30 | 69.48 | 436,052 | -0.26(-0.38%) |
Dec 09, 2016 | 69.51 | 69.76 | 69.47 | 69.74 | 684,601 | +0.38(+0.55%) |
Dec 08, 2016 | 69.09 | 69.58 | 69.05 | 69.36 | 312,260 | +0.36(+0.52%) |
Dec 07, 2016 | 67.88 | 69.08 | 67.80 | 69.00 | 97,270 | +1.09(+1.60%) |
Dec 06, 2016 | 67.66 | 67.92 | 67.45 | 67.91 | 242,964 | +0.38(+0.56%) |
Dec 05, 2016 | 67.48 | 67.74 | 67.36 | 67.53 | 131,730 | +0.38(+0.56%) |
Dec 02, 2016 | 67.28 | 67.45 | 67.08 | 67.15 | 29,078 | -0.12(-0.17%) |