Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.36 | 71.36 | 71.36 | 0 | -0.13(-0.19%) | |
Dec 28, 2017 | 71.48 | 71.54 | 71.35 | 71.50 | 175,289 | +0.10(+0.14%) |
Dec 27, 2017 | 71.44 | 71.51 | 71.30 | 71.39 | 226,286 | +0.06(+0.08%) |
Dec 26, 2017 | 71.41 | 71.55 | 71.21 | 71.34 | 381,323 | -0.02(-0.02%) |
Dec 22, 2017 | 71.31 | 71.50 | 71.28 | 71.35 | 215,361 | +0.03(+0.04%) |
Dec 21, 2017 | 71.18 | 71.51 | 70.97 | 71.32 | 387,592 | +0.31(+0.43%) |
Dec 20, 2017 | 71.16 | 71.20 | 70.90 | 71.01 | 269,014 | +0.00(+0.00%) |
Dec 19, 2017 | 71.39 | 71.43 | 70.99 | 71.01 | 340,356 | -0.24(-0.34%) |
Dec 18, 2017 | 71.28 | 71.62 | 71.22 | 71.25 | 1,066,658 | +0.29(+0.41%) |
Dec 15, 2017 | 70.76 | 71.10 | 70.69 | 70.96 | 258,582 | +0.54(+0.77%) |
Dec 14, 2017 | 70.74 | 70.79 | 70.42 | 70.42 | 289,840 | -0.37(-0.52%) |
Dec 13, 2017 | 70.74 | 70.96 | 70.67 | 70.79 | 274,622 | +0.10(+0.14%) |
Dec 12, 2017 | 70.45 | 70.79 | 70.37 | 70.69 | 388,738 | +0.30(+0.42%) |
Dec 11, 2017 | 70.12 | 70.41 | 70.04 | 70.39 | 431,438 | +0.27(+0.38%) |
Dec 08, 2017 | 69.83 | 70.12 | 69.73 | 70.12 | 207,559 | +0.36(+0.52%) |
Dec 07, 2017 | 69.77 | 69.86 | 69.62 | 69.76 | 261,500 | -0.02(-0.03%) |
Dec 06, 2017 | 69.86 | 70.01 | 69.71 | 69.79 | 303,063 | -0.17(-0.25%) |
Dec 05, 2017 | 70.41 | 70.52 | 69.90 | 69.96 | 287,100 | -0.42(-0.60%) |
Dec 04, 2017 | 70.31 | 70.71 | 70.28 | 70.38 | 497,689 | +0.46(+0.65%) |
Dec 01, 2017 | 69.78 | 70.05 | 69.28 | 69.93 | 394,770 | +0.17(+0.25%) |
Nov 30, 2017 | 69.44 | 70.05 | 69.42 | 69.75 | 753,385 | +0.48(+0.69%) |
Nov 29, 2017 | 68.81 | 69.35 | 68.77 | 69.28 | 249,235 | +0.51(+0.74%) |
Nov 28, 2017 | 68.08 | 68.78 | 68.08 | 68.77 | 225,330 | +0.78(+1.15%) |
Nov 27, 2017 | 67.94 | 68.04 | 67.93 | 67.98 | 278,299 | +0.02(+0.03%) |
Nov 24, 2017 | 68.01 | 68.01 | 67.93 | 67.96 | 86,783 | +0.09(+0.14%) |
Nov 22, 2017 | 67.81 | 67.94 | 67.76 | 67.86 | 180,993 | +0.05(+0.08%) |
Nov 21, 2017 | 67.75 | 67.93 | 67.71 | 67.81 | 341,129 | +0.26(+0.38%) |
Nov 20, 2017 | 67.44 | 67.65 | 67.42 | 67.55 | 177,126 | +0.13(+0.19%) |
Nov 17, 2017 | 67.42 | 67.62 | 67.42 | 67.42 | 228,990 | -0.21(-0.31%) |
Nov 16, 2017 | 67.31 | 67.76 | 67.30 | 67.64 | 522,269 | +0.64(+0.96%) |
Nov 15, 2017 | 67.28 | 67.33 | 66.98 | 66.99 | 283,493 | -0.47(-0.70%) |
Nov 14, 2017 | 67.36 | 67.50 | 67.11 | 67.46 | 563,563 | -0.03(-0.05%) |
Nov 13, 2017 | 67.35 | 67.58 | 67.35 | 67.49 | 203,609 | +0.07(+0.10%) |
Nov 10, 2017 | 67.41 | 67.46 | 67.21 | 67.42 | 213,975 | -0.03(-0.05%) |
Nov 09, 2017 | 67.25 | 67.50 | 67.12 | 67.45 | 475,027 | -0.02(-0.03%) |
Nov 08, 2017 | 67.25 | 67.49 | 67.16 | 67.48 | 315,037 | +0.16(+0.24%) |
Nov 07, 2017 | 67.11 | 67.32 | 67.09 | 67.31 | 274,150 | +0.16(+0.23%) |
Nov 06, 2017 | 67.19 | 67.22 | 66.96 | 67.16 | 283,698 | -0.20(-0.30%) |
Nov 03, 2017 | 67.31 | 67.40 | 67.24 | 67.36 | 266,024 | +0.03(+0.05%) |
Nov 02, 2017 | 67.49 | 67.56 | 67.08 | 67.33 | 421,789 | -0.17(-0.26%) |
Nov 01, 2017 | 67.49 | 67.64 | 67.44 | 67.50 | 327,525 | +0.25(+0.37%) |
Oct 31, 2017 | 67.19 | 67.35 | 67.08 | 67.25 | 733,956 | +0.20(+0.30%) |
Oct 30, 2017 | 67.45 | 67.01 | 67.05 | 300,762 | -0.53(-0.79%) | |
Oct 27, 2017 | 67.54 | 67.79 | 67.25 | 67.58 | 244,721 | -0.01(-0.01%) |
Oct 26, 2017 | 67.67 | 67.78 | 67.56 | 67.59 | 305,520 | +0.15(+0.22%) |
Oct 25, 2017 | 67.75 | 67.83 | 67.22 | 67.44 | 377,650 | -0.52(-0.76%) |
Oct 24, 2017 | 68.22 | 68.22 | 67.88 | 67.96 | 236,646 | -0.17(-0.25%) |
Oct 23, 2017 | 68.29 | 68.48 | 68.08 | 68.13 | 410,476 | -0.16(-0.24%) |
Oct 20, 2017 | 68.24 | 68.30 | 68.04 | 68.29 | 235,369 | +0.16(+0.24%) |
Oct 19, 2017 | 67.97 | 68.22 | 67.96 | 68.13 | 295,402 | +0.06(+0.09%) |
Oct 18, 2017 | 68.08 | 68.18 | 67.91 | 68.07 | 309,334 | +0.13(+0.20%) |
Oct 17, 2017 | 67.86 | 67.94 | 67.74 | 67.93 | 312,834 | +0.03(+0.05%) |
Oct 16, 2017 | 67.83 | 67.99 | 67.83 | 67.90 | 180,120 | +0.11(+0.16%) |
Oct 13, 2017 | 67.96 | 68.01 | 67.74 | 67.79 | 402,210 | -0.13(-0.18%) |
Oct 12, 2017 | 67.99 | 68.10 | 67.85 | 67.92 | 221,564 | -0.34(-0.49%) |
Oct 11, 2017 | 68.19 | 68.31 | 68.14 | 68.26 | 347,677 | -0.05(-0.07%) |
Oct 10, 2017 | 68.13 | 68.37 | 68.13 | 68.30 | 190,683 | +0.40(+0.59%) |
Oct 09, 2017 | 67.89 | 67.99 | 67.82 | 67.90 | 199,650 | +0.10(+0.15%) |
Oct 06, 2017 | 67.84 | 67.99 | 67.68 | 67.80 | 193,743 | -0.24(-0.36%) |
Oct 05, 2017 | 67.92 | 68.11 | 67.91 | 68.04 | 243,310 | +0.16(+0.23%) |
Oct 04, 2017 | 67.71 | 67.95 | 67.66 | 67.89 | 328,861 | +0.05(+0.07%) |
Oct 03, 2017 | 67.70 | 67.86 | 67.62 | 67.84 | 236,878 | +0.17(+0.26%) |
Oct 02, 2017 | 67.46 | 67.70 | 67.31 | 67.67 | 245,528 | +0.20(+0.30%) |
Sep 29, 2017 | 67.42 | 67.53 | 67.27 | 67.46 | 259,844 | +0.02(+0.03%) |
Sep 28, 2017 | 67.13 | 67.51 | 67.13 | 67.44 | 386,951 | +0.24(+0.36%) |
Sep 27, 2017 | 67.31 | 67.33 | 66.94 | 67.20 | 245,065 | -0.13(-0.20%) |
Sep 26, 2017 | 67.50 | 67.53 | 67.30 | 67.33 | 447,518 | -0.13(-0.20%) |
Sep 25, 2017 | 67.09 | 67.48 | 67.09 | 67.46 | 262,561 | +0.38(+0.57%) |
Sep 22, 2017 | 66.92 | 67.15 | 66.92 | 67.08 | 217,489 | +0.16(+0.24%) |
Sep 21, 2017 | 67.10 | 67.12 | 66.87 | 66.92 | 264,596 | -0.20(-0.30%) |
Sep 20, 2017 | 67.16 | 67.31 | 66.91 | 67.12 | 409,760 | +0.02(+0.02%) |
Sep 19, 2017 | 66.87 | 67.15 | 66.81 | 67.10 | 253,318 | +0.29(+0.43%) |
Sep 18, 2017 | 66.67 | 66.82 | 66.58 | 66.82 | 255,483 | +0.14(+0.21%) |
Sep 15, 2017 | 66.45 | 66.68 | 66.39 | 66.68 | 225,267 | +0.23(+0.35%) |
Sep 14, 2017 | 66.15 | 66.45 | 66.15 | 66.44 | 312,534 | +0.24(+0.36%) |
Sep 13, 2017 | 66.05 | 66.21 | 66.01 | 66.20 | 241,634 | +0.12(+0.18%) |
Sep 12, 2017 | 65.95 | 66.09 | 65.94 | 66.08 | 321,845 | +0.23(+0.34%) |
Sep 11, 2017 | 65.51 | 65.89 | 65.51 | 65.86 | 349,109 | +0.56(+0.86%) |
Sep 08, 2017 | 65.38 | 65.40 | 65.21 | 65.30 | 223,582 | -0.18(-0.27%) |
Sep 07, 2017 | 65.66 | 65.75 | 65.40 | 65.48 | 261,690 | -0.16(-0.25%) |
Sep 06, 2017 | 65.56 | 65.73 | 65.53 | 65.64 | 276,976 | +0.27(+0.42%) |
Sep 05, 2017 | 65.53 | 65.65 | 65.13 | 65.37 | 1,140,168 | -0.29(-0.44%) |
Sep 01, 2017 | 65.56 | 65.75 | 65.52 | 65.66 | 295,762 | +0.17(+0.26%) |
Aug 31, 2017 | 65.43 | 65.58 | 65.38 | 65.48 | 489,280 | +0.23(+0.36%) |
Aug 30, 2017 | 65.30 | 65.36 | 65.18 | 65.25 | 256,419 | -0.10(-0.15%) |
Aug 29, 2017 | 65.11 | 65.41 | 65.09 | 65.35 | 790,767 | +0.07(+0.11%) |
Aug 28, 2017 | 65.43 | 65.45 | 65.14 | 65.28 | 231,852 | -0.06(-0.10%) |
Aug 25, 2017 | 65.29 | 65.52 | 65.27 | 65.34 | 189,562 | +0.26(+0.39%) |
Aug 24, 2017 | 65.16 | 65.29 | 65.05 | 65.09 | 240,290 | -0.05(-0.07%) |
Aug 23, 2017 | 65.17 | 65.33 | 65.13 | 65.13 | 241,430 | -0.19(-0.29%) |
Aug 22, 2017 | 65.03 | 65.38 | 65.02 | 65.32 | 268,628 | +0.39(+0.60%) |
Aug 21, 2017 | 64.77 | 65.01 | 64.67 | 64.93 | 293,394 | +0.18(+0.28%) |
Aug 18, 2017 | 64.82 | 65.10 | 64.66 | 64.75 | 354,474 | -0.21(-0.32%) |
Aug 17, 2017 | 65.60 | 65.68 | 64.96 | 64.96 | 319,005 | -0.87(-1.32%) |
Aug 16, 2017 | 65.80 | 65.98 | 65.75 | 65.83 | 369,272 | +0.05(+0.07%) |
Aug 15, 2017 | 65.73 | 65.88 | 65.64 | 65.79 | 210,002 | +0.03(+0.05%) |
Aug 14, 2017 | 65.64 | 65.85 | 65.63 | 65.76 | 336,083 | +0.39(+0.60%) |
Aug 11, 2017 | 65.55 | 65.64 | 65.33 | 65.37 | 362,213 | -0.14(-0.21%) |
Aug 10, 2017 | 65.73 | 65.79 | 65.48 | 65.51 | 614,715 | -0.33(-0.51%) |
Aug 09, 2017 | 65.80 | 65.86 | 65.70 | 65.84 | 469,960 | +0.03(+0.05%) |
Aug 08, 2017 | 65.90 | 66.03 | 65.70 | 65.81 | 648,132 | -0.13(-0.20%) |
Aug 07, 2017 | 65.85 | 65.94 | 65.82 | 65.94 | 179,510 | +0.05(+0.07%) |
Aug 04, 2017 | 65.95 | 65.98 | 65.71 | 65.90 | 283,845 | +0.06(+0.09%) |
Aug 03, 2017 | 65.68 | 65.92 | 65.66 | 65.83 | 311,320 | +0.14(+0.21%) |
Aug 02, 2017 | 65.81 | 65.81 | 65.58 | 65.69 | 313,135 | -0.12(-0.18%) |
Aug 01, 2017 | 65.92 | 65.98 | 65.78 | 65.81 | 315,758 | +0.04(+0.06%) |
Jul 31, 2017 | 65.62 | 65.90 | 65.61 | 65.77 | 227,723 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,276 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.91 | 65.31 | 65.90 | 345,106 | +0.81(+1.24%) |
Jul 26, 2017 | 65.06 | 65.17 | 65.01 | 65.09 | 234,159 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.75 | 662,050 | +0.21(+0.33%) |
Jul 24, 2017 | 64.89 | 64.89 | 64.50 | 64.54 | 293,631 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.91 | 64.64 | 64.89 | 244,742 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.09 | 385,226 | +0.16(+0.24%) |
Jul 19, 2017 | 64.71 | 64.93 | 64.66 | 64.93 | 317,539 | +0.23(+0.36%) |
Jul 18, 2017 | 64.68 | 64.75 | 64.54 | 64.70 | 530,469 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.81 | 64.64 | 64.70 | 271,368 | -0.07(-0.11%) |
Jul 14, 2017 | 64.57 | 64.84 | 64.55 | 64.77 | 285,387 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,833 | -0.08(-0.12%) |
Jul 12, 2017 | 64.50 | 64.71 | 64.45 | 64.51 | 293,076 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.25 | 63.87 | 64.17 | 644,181 | -0.09(-0.13%) |
Jul 10, 2017 | 64.39 | 64.45 | 64.24 | 64.25 | 318,826 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.24 | 64.42 | 243,343 | +0.09(+0.15%) |
Jul 06, 2017 | 64.78 | 64.26 | 64.33 | 356,098 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,706 | -0.12(-0.19%) |
Jul 03, 2017 | 64.82 | 65.27 | 64.82 | 65.05 | 215,717 | +0.35(+0.54%) |
Jun 30, 2017 | 64.77 | 64.92 | 64.62 | 64.70 | 499,191 | +0.08(+0.12%) |
Jun 29, 2017 | 65.09 | 65.13 | 64.40 | 64.62 | 501,861 | -0.65(-0.99%) |
Jun 28, 2017 | 65.31 | 65.44 | 65.23 | 65.27 | 470,313 | +0.17(+0.26%) |
Jun 27, 2017 | 65.51 | 65.52 | 65.10 | 65.10 | 468,741 | -0.55(-0.84%) |
Jun 26, 2017 | 65.70 | 65.83 | 65.62 | 65.65 | 295,935 | +0.05(+0.08%) |
Jun 23, 2017 | 65.47 | 65.66 | 65.40 | 65.60 | 236,757 | +0.15(+0.24%) |
Jun 22, 2017 | 65.56 | 65.67 | 65.43 | 65.44 | 202,693 | -0.10(-0.15%) |
Jun 21, 2017 | 65.86 | 65.86 | 65.40 | 65.54 | 244,676 | -0.34(-0.52%) |
Jun 20, 2017 | 66.10 | 66.10 | 65.87 | 65.88 | 443,767 | -0.35(-0.52%) |
Jun 19, 2017 | 66.17 | 66.24 | 66.06 | 66.23 | 462,060 | +0.12(+0.19%) |
Jun 16, 2017 | 65.80 | 66.10 | 65.66 | 66.10 | 1,342,867 | +0.25(+0.38%) |
Jun 15, 2017 | 65.52 | 65.87 | 65.45 | 65.86 | 271,821 | +0.13(+0.20%) |
Jun 14, 2017 | 65.80 | 65.87 | 65.56 | 65.73 | 275,951 | +0.02(+0.02%) |
Jun 13, 2017 | 65.77 | 65.77 | 65.56 | 65.71 | 359,542 | -0.02(-0.02%) |
Jun 12, 2017 | 65.58 | 65.96 | 65.57 | 65.73 | 1,662,640 | +0.19(+0.29%) |
Jun 09, 2017 | 65.14 | 65.56 | 65.13 | 65.53 | 374,596 | +0.40(+0.62%) |
Jun 08, 2017 | 65.25 | 65.32 | 64.99 | 65.13 | 479,874 | -0.19(-0.30%) |
Jun 07, 2017 | 65.36 | 65.43 | 65.14 | 65.33 | 543,696 | -0.05(-0.08%) |
Jun 06, 2017 | 65.33 | 65.48 | 65.26 | 65.38 | 435,303 | -0.05(-0.08%) |
Jun 05, 2017 | 65.35 | 65.46 | 65.28 | 65.43 | 773,730 | +0.03(+0.05%) |
Jun 02, 2017 | 65.54 | 65.54 | 65.32 | 65.40 | 246,450 | -0.05(-0.08%) |
Jun 01, 2017 | 65.17 | 65.46 | 65.02 | 65.46 | 335,385 | +0.32(+0.50%) |
May 31, 2017 | 65.02 | 65.23 | 65.02 | 65.13 | 427,995 | +0.16(+0.25%) |
May 30, 2017 | 64.73 | 65.05 | 64.73 | 64.97 | 226,130 | +0.11(+0.17%) |
May 26, 2017 | 64.86 | 64.90 | 64.79 | 64.86 | 220,259 | -0.02(-0.02%) |
May 25, 2017 | 64.73 | 64.95 | 64.68 | 64.88 | 321,990 | +0.29(+0.44%) |
May 24, 2017 | 64.58 | 64.66 | 64.48 | 64.59 | 228,747 | +0.08(+0.12%) |
May 23, 2017 | 64.51 | 64.64 | 64.45 | 64.52 | 1,238,089 | +0.08(+0.13%) |
May 22, 2017 | 64.20 | 64.47 | 64.20 | 64.43 | 306,445 | +0.28(+0.43%) |
May 19, 2017 | 63.90 | 64.23 | 63.82 | 64.15 | 333,043 | +0.39(+0.62%) |
May 18, 2017 | 63.58 | 63.98 | 63.46 | 63.76 | 455,776 | -0.02(-0.02%) |
May 17, 2017 | 64.05 | 64.21 | 63.73 | 63.77 | 649,875 | -0.59(-0.91%) |
May 16, 2017 | 64.49 | 64.59 | 64.30 | 64.36 | 513,751 | -0.10(-0.16%) |
May 15, 2017 | 64.27 | 64.48 | 64.21 | 64.46 | 353,195 | +0.39(+0.60%) |
May 12, 2017 | 64.11 | 64.15 | 64.01 | 64.08 | 604,181 | -0.08(-0.13%) |
May 11, 2017 | 64.17 | 64.21 | 63.92 | 64.16 | 3,276,507 | +0.00(+0.00%) |
May 10, 2017 | 64.14 | 64.25 | 64.07 | 64.16 | 295,178 | +0.04(+0.06%) |
May 09, 2017 | 64.42 | 64.44 | 64.01 | 64.12 | 321,118 | -0.28(-0.43%) |
May 08, 2017 | 64.36 | 64.44 | 64.28 | 64.40 | 554,620 | +0.04(+0.06%) |
May 05, 2017 | 64.06 | 64.36 | 64.04 | 64.36 | 244,040 | +0.32(+0.49%) |
May 04, 2017 | 64.17 | 64.18 | 63.84 | 64.04 | 619,591 | -0.10(-0.16%) |
May 03, 2017 | 64.08 | 64.23 | 63.93 | 64.14 | 448,389 | +0.02(+0.04%) |
May 02, 2017 | 64.05 | 64.14 | 64.01 | 64.12 | 812,305 | +0.05(+0.08%) |
May 01, 2017 | 64.28 | 64.30 | 64.04 | 64.07 | 418,583 | -0.19(-0.29%) |
Apr 28, 2017 | 64.41 | 64.48 | 64.20 | 64.25 | 265,836 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.38 | 64.45 | 374,385 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.49 | 64.53 | 296,876 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.54 | 64.64 | 439,605 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.28 | 64.44 | 869,860 | +0.46(+0.71%) |
Apr 21, 2017 | 64.04 | 64.13 | 63.87 | 63.98 | 387,306 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.37 | 63.91 | 64.20 | 1,497,564 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,533 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.36 | 64.51 | 464,769 | -0.08(-0.13%) |
Apr 17, 2017 | 64.38 | 64.59 | 64.37 | 64.59 | 299,978 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.71 | 64.29 | 64.31 | 421,741 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.81 | 64.59 | 64.79 | 389,545 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.35 | 64.69 | 335,128 | +0.03(+0.05%) |
Apr 10, 2017 | 64.82 | 64.93 | 64.59 | 64.66 | 311,929 | -0.05(-0.07%) |
Apr 07, 2017 | 64.74 | 64.89 | 64.68 | 64.71 | 243,545 | +0.03(+0.05%) |
Apr 06, 2017 | 64.74 | 64.85 | 64.65 | 64.68 | 346,633 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.36 | 64.72 | 64.76 | 713,615 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.89 | 479,130 | +0.19(+0.29%) |
Apr 03, 2017 | 64.74 | 64.83 | 64.43 | 64.70 | 441,624 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.92 | 64.70 | 64.72 | 356,157 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.98 | 64.68 | 64.89 | 432,968 | +0.06(+0.10%) |
Mar 29, 2017 | 64.79 | 64.89 | 64.68 | 64.82 | 429,201 | +0.03(+0.05%) |
Mar 28, 2017 | 64.48 | 64.89 | 64.36 | 64.79 | 2,605,278 | +0.21(+0.32%) |
Mar 27, 2017 | 64.38 | 64.63 | 64.35 | 64.58 | 605,168 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.68 | 364,857 | -0.18(-0.27%) |
Mar 23, 2017 | 64.88 | 65.17 | 64.72 | 64.85 | 1,365,406 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.74 | 64.97 | 519,436 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.96 | 65.00 | 646,168 | -0.24(-0.36%) |
Mar 20, 2017 | 65.27 | 65.35 | 65.13 | 65.24 | 246,314 | -0.03(-0.05%) |
Mar 17, 2017 | 65.35 | 65.54 | 65.25 | 65.27 | 454,812 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.29 | 384,144 | -0.15(-0.23%) |
Mar 15, 2017 | 64.87 | 65.57 | 64.84 | 65.44 | 760,481 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 978,972 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.81 | 64.94 | 360,385 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,751 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.77 | 64.45 | 64.76 | 319,708 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.51 | 64.54 | 323,828 | -0.31(-0.48%) |
Mar 07, 2017 | 64.87 | 64.96 | 64.79 | 64.85 | 1,570,935 | -0.21(-0.32%) |
Mar 06, 2017 | 64.94 | 65.13 | 64.87 | 65.06 | 301,417 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.11 | 326,165 | -0.11(-0.16%) |
Mar 02, 2017 | 65.26 | 65.40 | 65.18 | 65.21 | 359,132 | -0.11(-0.16%) |
Mar 01, 2017 | 64.92 | 65.44 | 64.88 | 65.32 | 734,360 | +0.51(+0.79%) |
Feb 28, 2017 | 64.71 | 64.90 | 64.66 | 64.81 | 521,799 | -0.01(-0.01%) |
Feb 27, 2017 | 64.80 | 64.85 | 64.70 | 64.81 | 352,975 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,370 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.32 | 64.64 | 416,382 | +0.38(+0.60%) |
Feb 22, 2017 | 64.32 | 64.36 | 64.16 | 64.26 | 518,001 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.44 | 64.00 | 64.37 | 398,857 | +0.37(+0.59%) |
Feb 17, 2017 | 64.00 | 64.00 | 64.00 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.87 | 63.64 | 63.82 | 274,000 | +0.10(+0.16%) |
Feb 15, 2017 | 63.25 | 63.74 | 63.24 | 63.72 | 442,647 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.91 | 63.36 | 736,389 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.27 | 509,186 | +0.11(+0.17%) |
Feb 10, 2017 | 63.04 | 63.23 | 62.99 | 63.16 | 306,196 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.01 | 458,303 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 341,987 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.76 | 62.60 | 62.71 | 310,974 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,299 | -0.20(-0.32%) |
Feb 03, 2017 | 62.66 | 62.87 | 62.58 | 62.80 | 683,361 | +0.34(+0.55%) |
Feb 02, 2017 | 62.21 | 62.50 | 62.21 | 62.46 | 528,724 | +0.28(+0.46%) |
Feb 01, 2017 | 62.43 | 62.47 | 62.05 | 62.17 | 524,641 | -0.30(-0.48%) |
Jan 31, 2017 | 62.35 | 62.48 | 62.25 | 62.47 | 394,519 | -0.01(-0.01%) |
Jan 30, 2017 | 62.57 | 62.69 | 62.26 | 62.48 | 680,639 | -0.27(-0.43%) |
Jan 27, 2017 | 62.73 | 62.84 | 62.66 | 62.75 | 457,124 | +0.05(+0.09%) |
Jan 26, 2017 | 62.79 | 62.80 | 62.65 | 62.69 | 896,237 | -0.27(-0.43%) |
Jan 25, 2017 | 62.84 | 63.01 | 62.67 | 62.96 | 417,650 | +0.24(+0.38%) |
Jan 24, 2017 | 62.56 | 62.82 | 62.43 | 62.73 | 426,630 | -0.04(-0.06%) |
Jan 23, 2017 | 62.83 | 62.84 | 62.60 | 62.76 | 396,442 | -0.20(-0.32%) |
Jan 20, 2017 | 62.81 | 63.15 | 62.81 | 62.96 | 361,500 | +0.47(+0.75%) |
Jan 19, 2017 | 62.75 | 62.76 | 62.37 | 62.50 | 453,670 | -0.28(-0.44%) |
Jan 18, 2017 | 62.78 | 62.92 | 62.70 | 62.77 | 327,098 | -0.03(-0.05%) |
Jan 17, 2017 | 62.52 | 62.85 | 62.52 | 62.80 | 757,155 | +0.23(+0.37%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 62.55 | 62.65 | 62.31 | 62.62 | 377,756 | +0.03(+0.05%) |
Jan 11, 2017 | 62.49 | 62.73 | 62.34 | 62.59 | 340,287 | +0.08(+0.12%) |
Jan 10, 2017 | 62.79 | 62.85 | 62.47 | 62.51 | 610,088 | -0.29(-0.46%) |
Jan 09, 2017 | 63.05 | 63.05 | 62.78 | 62.80 | 353,237 | -0.36(-0.57%) |
Jan 06, 2017 | 63.28 | 63.28 | 62.97 | 63.16 | 475,598 | -0.13(-0.21%) |
Jan 05, 2017 | 63.34 | 63.37 | 63.20 | 63.29 | 672,395 | +0.02(+0.02%) |
Jan 04, 2017 | 63.40 | 63.54 | 63.25 | 63.28 | 502,192 | -0.06(-0.10%) |