Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.85 | 78.63 | 76.85 | 76.90 | 4,144,960 | -0.56(-0.72%) |
Feb 27, 2018 | 77.20 | 78.06 | 77.20 | 77.46 | 3,511,899 | +0.32(+0.42%) |
Feb 26, 2018 | 76.37 | 77.18 | 76.27 | 77.14 | 2,453,391 | +0.98(+1.29%) |
Feb 23, 2018 | 75.65 | 76.16 | 75.13 | 76.16 | 1,746,317 | +0.88(+1.17%) |
Feb 22, 2018 | 75.28 | 2,776,251 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.66 | 76.22 | 74.89 | 74.91 | 2,298,894 | -0.69(-0.92%) |
Feb 20, 2018 | 75.40 | 76.77 | 75.29 | 75.61 | 2,853,575 | -0.25(-0.33%) |
Feb 16, 2018 | 75.86 | 75.86 | 75.86 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.62 | 78.40 | 74.23 | 74.85 | 7,150,421 | +1.27(+1.72%) |
Feb 14, 2018 | 71.71 | 73.59 | 71.54 | 73.59 | 3,567,037 | +1.61(+2.24%) |
Feb 13, 2018 | 71.39 | 72.22 | 71.27 | 71.97 | 3,019,322 | +0.20(+0.27%) |
Feb 12, 2018 | 71.98 | 72.36 | 71.15 | 71.78 | 4,254,657 | +0.42(+0.59%) |
Feb 09, 2018 | 71.19 | 71.72 | 69.84 | 71.36 | 5,554,583 | +0.87(+1.24%) |
Feb 08, 2018 | 72.95 | 73.26 | 70.44 | 70.49 | 4,436,943 | -2.33(-3.19%) |
Feb 07, 2018 | 72.95 | 74.36 | 72.72 | 72.81 | 3,184,724 | -0.06(-0.09%) |
Feb 06, 2018 | 72.08 | 73.92 | 70.26 | 72.87 | 6,582,216 | -0.87(-1.18%) |
Feb 05, 2018 | 76.71 | 76.80 | 72.60 | 73.75 | 4,909,108 | -3.34(-4.33%) |
Feb 02, 2018 | 77.74 | 78.43 | 77.05 | 77.09 | 2,308,994 | -1.18(-1.50%) |
Feb 01, 2018 | 78.82 | 78.97 | 77.88 | 78.26 | 1,827,899 | -0.52(-0.66%) |
Jan 31, 2018 | 78.44 | 79.20 | 78.29 | 78.78 | 1,704,859 | +0.43(+0.55%) |
Jan 30, 2018 | 78.18 | 78.65 | 78.10 | 78.35 | 1,726,855 | -0.24(-0.31%) |
Jan 29, 2018 | 79.53 | 79.63 | 78.59 | 78.59 | 1,703,843 | -1.33(-1.66%) |
Jan 26, 2018 | 79.14 | 79.94 | 78.91 | 79.92 | 2,427,711 | +1.02(+1.30%) |
Jan 25, 2018 | 78.99 | 79.09 | 78.50 | 78.90 | 1,547,126 | +0.05(+0.07%) |
Jan 24, 2018 | 79.16 | 79.40 | 78.59 | 78.84 | 1,159,342 | -0.09(-0.11%) |
Jan 23, 2018 | 78.82 | 79.05 | 78.41 | 78.93 | 1,350,173 | -0.05(-0.07%) |
Jan 22, 2018 | 79.04 | 78.48 | 78.99 | 1,722,046 | +0.53(+0.68%) | |
Jan 19, 2018 | 78.63 | 78.77 | 78.10 | 78.45 | 2,322,585 | +0.09(+0.11%) |
Jan 18, 2018 | 78.75 | 78.77 | 78.30 | 78.36 | 1,778,931 | -0.51(-0.64%) |
Jan 17, 2018 | 78.49 | 78.98 | 78.31 | 78.87 | 1,680,868 | +0.33(+0.42%) |
Jan 16, 2018 | 78.79 | 79.05 | 78.52 | 78.54 | 1,749,799 | -0.10(-0.12%) |
Jan 12, 2018 | 78.64 | 78.64 | 78.64 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 77.75 | 78.59 | 77.72 | 78.56 | 1,801,622 | +0.81(+1.04%) |
Jan 10, 2018 | 77.95 | 78.02 | 77.61 | 77.75 | 1,211,693 | -0.37(-0.48%) |
Jan 09, 2018 | 78.53 | 78.67 | 78.07 | 78.12 | 1,413,590 | -0.32(-0.41%) |
Jan 08, 2018 | 78.13 | 78.53 | 78.00 | 78.44 | 1,716,535 | +0.05(+0.07%) |
Jan 05, 2018 | 78.67 | 78.71 | 77.91 | 78.39 | 1,803,115 | -0.10(-0.12%) |
Jan 04, 2018 | 78.12 | 78.76 | 78.02 | 78.49 | 2,849,964 | +0.67(+0.86%) |
Jan 03, 2018 | 77.96 | 77.99 | 77.21 | 77.82 | 2,359,526 | +1.11(+1.45%) |
Jan 02, 2018 | 76.75 | 77.05 | 76.22 | 76.71 | 2,116,394 | -0.18(-0.23%) |
Dec 29, 2017 | 76.88 | 76.88 | 76.88 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 76.79 | 76.89 | 76.35 | 76.87 | 837,187 | +0.16(+0.21%) |
Dec 27, 2017 | 76.60 | 76.75 | 76.37 | 76.71 | 761,028 | +0.20(+0.27%) |
Dec 26, 2017 | 76.55 | 76.92 | 76.31 | 76.51 | 594,068 | -0.03(-0.04%) |
Dec 22, 2017 | 76.58 | 76.84 | 76.37 | 76.54 | 888,290 | +0.11(+0.14%) |
Dec 21, 2017 | 76.65 | 76.76 | 76.23 | 76.43 | 1,937,792 | +0.00(+0.00%) |
Dec 20, 2017 | 76.39 | 77.01 | 76.36 | 76.43 | 1,459,103 | +0.12(+0.16%) |
Dec 19, 2017 | 77.01 | 77.06 | 76.13 | 76.30 | 2,037,696 | -0.42(-0.55%) |
Dec 18, 2017 | 76.75 | 77.08 | 76.46 | 76.72 | 2,875,410 | +0.22(+0.29%) |
Dec 15, 2017 | 77.35 | 76.12 | 76.50 | 4,676,805 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.18 | 76.23 | 75.42 | 75.42 | 1,692,950 | -0.61(-0.80%) |
Dec 13, 2017 | 75.35 | 76.18 | 74.97 | 76.03 | 2,323,359 | +0.62(+0.83%) |
Dec 12, 2017 | 75.40 | 76.16 | 75.30 | 75.40 | 2,496,400 | -0.65(-0.86%) |
Dec 11, 2017 | 76.50 | 76.50 | 75.72 | 76.06 | 2,502,546 | +0.71(+0.95%) |
Dec 08, 2017 | 74.83 | 75.34 | 74.55 | 75.34 | 1,872,741 | +0.59(+0.79%) |
Dec 07, 2017 | 74.66 | 74.79 | 74.20 | 74.75 | 1,314,633 | +0.37(+0.49%) |
Dec 06, 2017 | 74.33 | 74.56 | 74.05 | 74.39 | 1,606,319 | +0.16(+0.22%) |
Dec 05, 2017 | 74.30 | 74.75 | 74.01 | 74.23 | 2,771,932 | +0.15(+0.20%) |
Dec 04, 2017 | 73.39 | 74.77 | 73.31 | 74.08 | 2,540,643 | +1.19(+1.64%) |
Dec 01, 2017 | 73.40 | 73.63 | 72.60 | 72.88 | 2,675,797 | -0.39(-0.53%) |
Nov 30, 2017 | 73.44 | 73.84 | 73.04 | 73.28 | 4,063,623 | +0.05(+0.07%) |
Nov 29, 2017 | 72.22 | 73.54 | 72.10 | 73.23 | 2,178,904 | +0.90(+1.24%) |
Nov 28, 2017 | 71.83 | 72.37 | 71.66 | 72.33 | 990,016 | +0.67(+0.94%) |
Nov 27, 2017 | 71.35 | 71.83 | 71.22 | 71.66 | 1,124,313 | +0.42(+0.58%) |
Nov 24, 2017 | 71.20 | 71.35 | 70.69 | 71.24 | 610,031 | +0.11(+0.15%) |
Nov 22, 2017 | 71.68 | 71.68 | 71.12 | 71.13 | 2,667,215 | -0.54(-0.75%) |
Nov 21, 2017 | 71.81 | 71.94 | 71.48 | 71.68 | 1,547,695 | -0.04(-0.06%) |
Nov 20, 2017 | 71.68 | 72.07 | 71.52 | 71.72 | 2,215,698 | +0.24(+0.33%) |
Nov 17, 2017 | 72.33 | 72.43 | 71.38 | 71.48 | 2,434,595 | -0.93(-1.29%) |
Nov 16, 2017 | 72.54 | 72.89 | 72.26 | 72.41 | 2,049,221 | -0.03(-0.04%) |
Nov 15, 2017 | 72.85 | 72.90 | 69.42 | 72.44 | 1,274,796 | -0.58(-0.79%) |
Nov 14, 2017 | 72.42 | 73.12 | 72.26 | 73.01 | 1,623,935 | +0.21(+0.29%) |
Nov 13, 2017 | 72.07 | 72.85 | 72.03 | 72.80 | 2,146,804 | +0.73(+1.01%) |
Nov 10, 2017 | 71.98 | 72.26 | 71.85 | 72.07 | 2,048,504 | -0.07(-0.10%) |
Nov 09, 2017 | 72.28 | 72.46 | 71.80 | 72.15 | 1,368,744 | -0.39(-0.54%) |
Nov 08, 2017 | 72.27 | 72.86 | 72.26 | 72.54 | 1,468,542 | +0.19(+0.26%) |
Nov 07, 2017 | 72.04 | 72.42 | 71.98 | 72.35 | 2,356,496 | +0.35(+0.48%) |
Nov 06, 2017 | 72.35 | 72.42 | 72.00 | 72.00 | 1,481,775 | -0.41(-0.56%) |
Nov 03, 2017 | 72.56 | 73.24 | 72.41 | 72.41 | 2,257,661 | +0.04(+0.06%) |
Nov 02, 2017 | 72.01 | 72.71 | 72.01 | 72.37 | 2,966,811 | +0.49(+0.68%) |
Nov 01, 2017 | 72.86 | 73.08 | 71.67 | 71.88 | 3,108,561 | -0.95(-1.30%) |
Oct 31, 2017 | 72.46 | 72.93 | 72.33 | 72.83 | 2,257,100 | +0.27(+0.37%) |
Oct 30, 2017 | 72.95 | 73.45 | 72.31 | 72.56 | 2,263,027 | -0.39(-0.53%) |
Oct 27, 2017 | 72.38 | 73.29 | 72.12 | 72.95 | 3,122,640 | +0.89(+1.23%) |
Oct 26, 2017 | 69.65 | 72.17 | 69.13 | 72.07 | 4,282,108 | +3.37(+4.90%) |
Oct 25, 2017 | 69.07 | 69.07 | 68.58 | 68.70 | 2,087,106 | -0.39(-0.56%) |
Oct 24, 2017 | 69.09 | 69.26 | 68.99 | 69.09 | 1,489,889 | +0.20(+0.30%) |
Oct 23, 2017 | 68.48 | 69.08 | 68.37 | 68.88 | 1,936,647 | -0.01(-0.01%) |
Oct 20, 2017 | 68.82 | 69.02 | 68.73 | 68.89 | 1,531,608 | +0.32(+0.47%) |
Oct 19, 2017 | 68.11 | 68.68 | 68.10 | 68.57 | 1,451,117 | +0.38(+0.56%) |
Oct 18, 2017 | 68.25 | 68.38 | 68.11 | 68.19 | 1,630,584 | +0.09(+0.13%) |
Oct 17, 2017 | 67.89 | 68.25 | 67.84 | 68.10 | 2,023,572 | +0.13(+0.20%) |
Oct 16, 2017 | 68.25 | 68.42 | 67.90 | 67.97 | 1,747,656 | -0.29(-0.43%) |
Oct 13, 2017 | 68.40 | 68.69 | 68.18 | 68.26 | 2,354,534 | +0.09(+0.13%) |
Oct 12, 2017 | 68.25 | 68.43 | 68.12 | 68.17 | 2,924,868 | -0.14(-0.21%) |
Oct 11, 2017 | 68.24 | 68.51 | 68.07 | 68.32 | 2,637,202 | +0.30(+0.44%) |
Oct 10, 2017 | 68.30 | 68.41 | 67.92 | 68.02 | 2,110,344 | -0.04(-0.07%) |
Oct 09, 2017 | 67.75 | 68.14 | 67.70 | 68.06 | 1,268,598 | +0.45(+0.67%) |
Oct 06, 2017 | 67.72 | 67.85 | 67.33 | 67.61 | 2,855,276 | -0.35(-0.51%) |
Oct 05, 2017 | 67.59 | 68.16 | 67.47 | 67.95 | 2,821,459 | +0.30(+0.45%) |
Oct 04, 2017 | 69.03 | 69.12 | 67.24 | 67.65 | 6,462,349 | -2.61(-3.72%) |
Oct 03, 2017 | 69.81 | 70.27 | 69.52 | 70.27 | 2,168,753 | +0.45(+0.65%) |
Oct 02, 2017 | 69.57 | 69.81 | 69.40 | 69.81 | 2,003,302 | +0.44(+0.64%) |
Sep 29, 2017 | 69.45 | 69.58 | 69.18 | 69.37 | 2,163,412 | -0.12(-0.18%) |
Sep 28, 2017 | 69.22 | 69.55 | 68.95 | 69.50 | 2,681,740 | +0.08(+0.11%) |
Sep 27, 2017 | 69.30 | 69.42 | 2,050,242 | -0.27(-0.38%) | ||
Sep 26, 2017 | 69.68 | 69.83 | 69.48 | 69.68 | 1,428,606 | +0.02(+0.03%) |
Sep 25, 2017 | 69.52 | 69.66 | 69.35 | 69.66 | 1,651,320 | +0.35(+0.51%) |
Sep 22, 2017 | 69.34 | 69.62 | 69.30 | 69.31 | 1,132,188 | -0.07(-0.10%) |
Sep 21, 2017 | 69.56 | 69.63 | 68.94 | 69.38 | 1,960,823 | -0.10(-0.14%) |
Sep 20, 2017 | 69.46 | 69.76 | 69.37 | 69.48 | 1,834,207 | +0.12(+0.17%) |
Sep 19, 2017 | 69.32 | 69.42 | 69.06 | 69.36 | 1,283,879 | +0.07(+0.10%) |
Sep 18, 2017 | 69.22 | 69.44 | 69.11 | 69.29 | 1,391,960 | +0.16(+0.23%) |
Sep 15, 2017 | 68.96 | 69.17 | 68.56 | 69.13 | 2,635,467 | +0.14(+0.21%) |
Sep 14, 2017 | 68.90 | 69.13 | 68.80 | 68.99 | 1,839,353 | +0.03(+0.04%) |
Sep 13, 2017 | 69.41 | 69.48 | 68.87 | 68.96 | 1,915,052 | -0.45(-0.65%) |
Sep 12, 2017 | 68.77 | 69.47 | 68.69 | 69.42 | 1,658,715 | +0.53(+0.77%) |
Sep 11, 2017 | 68.78 | 68.96 | 68.50 | 68.88 | 2,641,061 | +0.53(+0.78%) |
Sep 08, 2017 | 67.35 | 68.47 | 67.16 | 68.35 | 2,528,018 | +0.92(+1.37%) |
Sep 07, 2017 | 67.31 | 67.46 | 67.11 | 67.43 | 2,071,502 | +0.33(+0.50%) |
Sep 06, 2017 | 67.01 | 67.24 | 66.95 | 67.10 | 2,107,190 | +0.17(+0.25%) |
Sep 05, 2017 | 68.03 | 66.83 | 66.93 | 3,168,007 | -1.10(-1.62%) | |
Sep 01, 2017 | 68.08 | 68.23 | 67.98 | 68.03 | 2,022,397 | +0.07(+0.10%) |
Aug 31, 2017 | 67.89 | 68.02 | 67.65 | 67.96 | 2,400,307 | +0.14(+0.21%) |
Aug 30, 2017 | 67.62 | 67.83 | 67.31 | 67.82 | 2,096,528 | +0.18(+0.26%) |
Aug 29, 2017 | 67.09 | 67.73 | 66.98 | 67.64 | 1,597,131 | +0.43(+0.64%) |
Aug 28, 2017 | 66.99 | 67.30 | 66.79 | 67.21 | 2,253,475 | +0.33(+0.49%) |
Aug 25, 2017 | 66.94 | 67.27 | 66.88 | 66.89 | 1,103,367 | +0.21(+0.32%) |
Aug 24, 2017 | 67.13 | 67.20 | 66.63 | 66.67 | 980,728 | -0.33(-0.50%) |
Aug 23, 2017 | 66.88 | 67.12 | 66.82 | 67.01 | 1,211,017 | -0.15(-0.22%) |
Aug 22, 2017 | 66.74 | 67.15 | 66.74 | 67.16 | 1,731,918 | +0.58(+0.87%) |
Aug 21, 2017 | 66.36 | 66.88 | 66.35 | 66.58 | 2,064,904 | +0.26(+0.39%) |
Aug 18, 2017 | 66.48 | 66.68 | 66.28 | 66.32 | 1,764,396 | -0.25(-0.37%) |
Aug 17, 2017 | 66.98 | 67.27 | 66.53 | 66.57 | 1,675,537 | -0.41(-0.62%) |
Aug 16, 2017 | 66.85 | 67.20 | 66.75 | 66.98 | 1,887,688 | +0.26(+0.40%) |
Aug 15, 2017 | 66.59 | 66.87 | 66.52 | 66.72 | 1,318,140 | +0.13(+0.20%) |
Aug 14, 2017 | 66.22 | 66.69 | 66.18 | 66.59 | 1,238,456 | +0.83(+1.26%) |
Aug 11, 2017 | 66.07 | 66.30 | 65.76 | 65.76 | 1,087,403 | -0.18(-0.27%) |
Aug 10, 2017 | 66.15 | 66.47 | 65.89 | 65.93 | 1,847,224 | -0.37(-0.56%) |
Aug 09, 2017 | 66.31 | 66.51 | 66.22 | 66.30 | 1,650,448 | -0.10(-0.15%) |
Aug 08, 2017 | 66.34 | 66.58 | 66.25 | 66.40 | 1,503,714 | -0.04(-0.07%) |
Aug 07, 2017 | 66.56 | 66.70 | 66.34 | 66.45 | 985,102 | -0.11(-0.17%) |
Aug 04, 2017 | 66.68 | 66.94 | 66.44 | 66.56 | 1,723,890 | -0.09(-0.13%) |
Aug 03, 2017 | 66.44 | 66.75 | 66.31 | 66.65 | 2,144,556 | +0.33(+0.49%) |
Aug 02, 2017 | 66.09 | 66.47 | 65.94 | 66.32 | 1,488,376 | +0.03(+0.04%) |
Aug 01, 2017 | 66.39 | 66.54 | 66.23 | 66.30 | 1,685,675 | +0.06(+0.09%) |
Jul 31, 2017 | 66.05 | 66.40 | 65.93 | 66.23 | 1,552,399 | +0.31(+0.47%) |
Jul 28, 2017 | 66.51 | 66.67 | 65.76 | 65.93 | 1,695,441 | -0.57(-0.86%) |
Jul 27, 2017 | 66.06 | 66.53 | 65.65 | 66.50 | 2,135,301 | +0.70(+1.06%) |
Jul 26, 2017 | 66.98 | 66.98 | 64.76 | 65.80 | 4,164,610 | -0.86(-1.30%) |
Jul 25, 2017 | 66.34 | 66.96 | 66.21 | 66.67 | 2,498,115 | +0.48(+0.73%) |
Jul 24, 2017 | 66.37 | 66.51 | 66.13 | 66.18 | 1,721,109 | -0.25(-0.37%) |
Jul 21, 2017 | 66.00 | 66.47 | 65.98 | 66.43 | 1,572,079 | +0.33(+0.49%) |
Jul 20, 2017 | 65.93 | 66.31 | 65.79 | 66.10 | 2,478,925 | +0.07(+0.11%) |
Jul 19, 2017 | 65.94 | 66.16 | 65.86 | 66.03 | 2,527,245 | +0.11(+0.17%) |
Jul 18, 2017 | 65.75 | 66.08 | 65.57 | 65.92 | 1,569,836 | +0.26(+0.39%) |
Jul 17, 2017 | 65.41 | 65.77 | 65.25 | 65.66 | 1,318,548 | +0.20(+0.31%) |
Jul 14, 2017 | 65.30 | 65.48 | 65.23 | 65.46 | 877,586 | +0.25(+0.38%) |
Jul 13, 2017 | 65.37 | 65.41 | 64.98 | 65.21 | 1,149,640 | -0.16(-0.24%) |
Jul 12, 2017 | 65.41 | 65.69 | 65.36 | 65.37 | 1,324,382 | +0.27(+0.42%) |
Jul 11, 2017 | 65.20 | 65.40 | 64.99 | 65.10 | 1,364,786 | -0.11(-0.16%) |
Jul 10, 2017 | 65.19 | 65.48 | 65.01 | 65.20 | 1,587,684 | -0.01(-0.01%) |
Jul 07, 2017 | 64.82 | 65.39 | 64.77 | 65.21 | 1,665,973 | +0.53(+0.82%) |
Jul 06, 2017 | 64.70 | 64.85 | 64.50 | 64.68 | 1,761,117 | -0.29(-0.45%) |
Jul 05, 2017 | 65.04 | 65.09 | 64.69 | 64.97 | 1,604,211 | +0.28(+0.44%) |
Jul 03, 2017 | 64.73 | 65.08 | 64.62 | 64.69 | 860,274 | +0.04(+0.07%) |
Jun 30, 2017 | 64.67 | 64.91 | 64.53 | 64.65 | 1,657,521 | +0.29(+0.45%) |
Jun 29, 2017 | 64.77 | 64.96 | 63.97 | 64.36 | 2,587,926 | -0.44(-0.68%) |
Jun 28, 2017 | 64.81 | 65.35 | 64.74 | 64.80 | 1,463,526 | +0.36(+0.56%) |
Jun 27, 2017 | 64.54 | 64.81 | 64.44 | 64.44 | 1,173,146 | -0.31(-0.48%) |
Jun 26, 2017 | 64.87 | 65.04 | 64.63 | 64.74 | 1,400,054 | +0.03(+0.04%) |
Jun 23, 2017 | 64.58 | 64.86 | 64.52 | 64.72 | 1,871,230 | +0.06(+0.10%) |
Jun 22, 2017 | 64.64 | 64.83 | 64.36 | 64.66 | 1,206,722 | -0.04(-0.05%) |
Jun 21, 2017 | 65.02 | 65.25 | 64.44 | 64.69 | 2,913,826 | -0.33(-0.50%) |
Jun 20, 2017 | 65.28 | 65.61 | 65.01 | 65.02 | 1,446,993 | -0.36(-0.55%) |
Jun 19, 2017 | 65.39 | 65.68 | 65.14 | 65.38 | 2,546,709 | +0.04(+0.05%) |
Jun 16, 2017 | 65.40 | 65.64 | 65.17 | 65.34 | 2,951,804 | +0.08(+0.12%) |
Jun 15, 2017 | 64.47 | 65.37 | 64.47 | 65.26 | 2,863,023 | +0.56(+0.86%) |
Jun 14, 2017 | 64.89 | 65.11 | 64.58 | 64.71 | 1,693,479 | +0.04(+0.07%) |
Jun 13, 2017 | 64.23 | 64.89 | 64.13 | 64.67 | 1,624,734 | +0.43(+0.67%) |
Jun 12, 2017 | 64.03 | 64.34 | 63.90 | 64.23 | 2,225,569 | +0.20(+0.32%) |
Jun 09, 2017 | 63.87 | 64.14 | 63.67 | 64.03 | 2,297,616 | +0.10(+0.15%) |
Jun 08, 2017 | 64.80 | 63.73 | 63.93 | 2,533,127 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.52 | 64.78 | 64.44 | 64.63 | 1,853,714 | +0.30(+0.47%) |
Jun 06, 2017 | 64.81 | 64.92 | 64.19 | 64.33 | 2,025,648 | -0.44(-0.68%) |
Jun 05, 2017 | 64.87 | 65.28 | 64.61 | 64.76 | 1,739,145 | -0.30(-0.46%) |
Jun 02, 2017 | 64.59 | 65.21 | 64.48 | 65.06 | 2,119,911 | +0.69(+1.08%) |
Jun 01, 2017 | 63.93 | 64.40 | 63.72 | 64.37 | 1,860,150 | +0.48(+0.75%) |
May 31, 2017 | 63.22 | 63.96 | 63.19 | 63.89 | 2,698,124 | +0.67(+1.07%) |
May 30, 2017 | 62.90 | 63.31 | 62.76 | 63.21 | 1,558,707 | +0.26(+0.42%) |
May 26, 2017 | 62.54 | 63.02 | 62.46 | 62.95 | 1,228,803 | +0.24(+0.38%) |
May 25, 2017 | 62.64 | 62.86 | 62.51 | 62.71 | 1,474,515 | +0.17(+0.27%) |
May 24, 2017 | 62.48 | 62.63 | 62.30 | 62.55 | 1,736,524 | +0.32(+0.51%) |
May 23, 2017 | 62.33 | 62.65 | 61.97 | 62.23 | 1,829,669 | +0.04(+0.07%) |
May 22, 2017 | 61.93 | 62.29 | 61.88 | 62.19 | 2,676,742 | +0.41(+0.67%) |
May 19, 2017 | 62.11 | 62.21 | 61.41 | 61.78 | 3,733,930 | -0.40(-0.65%) |
May 18, 2017 | 61.92 | 62.38 | 61.56 | 62.18 | 2,551,455 | +0.20(+0.33%) |
May 17, 2017 | 62.43 | 62.42 | 61.93 | 61.98 | 1,876,976 | -0.46(-0.73%) |
May 16, 2017 | 63.25 | 63.34 | 62.35 | 62.43 | 2,166,064 | -0.81(-1.27%) |
May 15, 2017 | 62.96 | 63.33 | 62.72 | 63.24 | 1,523,214 | +0.18(+0.29%) |
May 12, 2017 | 63.77 | 63.77 | 62.98 | 63.06 | 1,396,679 | -0.52(-0.81%) |
May 11, 2017 | 63.84 | 63.89 | 63.45 | 63.57 | 1,630,963 | -0.47(-0.74%) |
May 10, 2017 | 63.64 | 64.18 | 63.55 | 64.05 | 1,663,707 | +0.29(+0.45%) |
May 09, 2017 | 64.06 | 64.06 | 63.55 | 63.76 | 1,502,400 | -0.44(-0.68%) |
May 08, 2017 | 64.35 | 64.51 | 64.06 | 64.19 | 1,381,413 | -0.11(-0.18%) |
May 05, 2017 | 63.99 | 64.34 | 63.91 | 64.31 | 1,031,654 | +0.39(+0.60%) |
May 04, 2017 | 64.01 | 64.08 | 63.64 | 63.92 | 1,560,448 | +0.06(+0.10%) |
May 03, 2017 | 63.82 | 63.92 | 63.53 | 63.86 | 1,542,435 | +0.02(+0.03%) |
May 02, 2017 | 64.15 | 64.22 | 63.58 | 63.84 | 1,433,761 | -0.13(-0.21%) |
May 01, 2017 | 64.04 | 64.06 | 63.32 | 63.98 | 1,964,038 | +0.20(+0.32%) |
Apr 28, 2017 | 63.77 | 64.05 | 63.58 | 63.77 | 1,713,015 | -0.05(-0.08%) |
Apr 27, 2017 | 63.83 | 64.51 | 63.62 | 63.83 | 1,898,329 | +0.47(+0.75%) |
Apr 26, 2017 | 64.91 | 65.08 | 63.23 | 63.35 | 3,325,758 | -1.69(-2.60%) |
Apr 25, 2017 | 65.02 | 65.35 | 64.95 | 65.04 | 1,843,765 | +0.11(+0.18%) |
Apr 24, 2017 | 64.69 | 65.02 | 64.60 | 64.93 | 1,606,627 | +0.63(+0.98%) |
Apr 21, 2017 | 63.88 | 64.47 | 63.84 | 64.30 | 1,547,659 | +0.47(+0.74%) |
Apr 20, 2017 | 63.85 | 63.94 | 63.70 | 63.83 | 1,299,083 | +0.11(+0.18%) |
Apr 19, 2017 | 63.62 | 63.84 | 63.52 | 63.71 | 1,632,415 | +0.23(+0.36%) |
Apr 18, 2017 | 63.57 | 63.29 | 63.48 | 1,508,842 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.28 | 63.71 | 63.28 | 63.53 | 1,416,378 | +0.42(+0.67%) |
Apr 13, 2017 | 63.20 | 63.43 | 63.01 | 63.11 | 2,199,653 | -0.25(-0.39%) |
Apr 12, 2017 | 63.71 | 63.81 | 63.22 | 63.35 | 1,770,615 | -0.50(-0.78%) |
Apr 11, 2017 | 63.86 | 63.94 | 63.54 | 63.85 | 1,383,293 | -0.02(-0.03%) |
Apr 10, 2017 | 64.06 | 64.18 | 63.76 | 63.87 | 1,400,200 | -0.28(-0.44%) |
Apr 07, 2017 | 64.13 | 64.42 | 64.01 | 64.15 | 1,340,971 | +0.11(+0.16%) |
Apr 06, 2017 | 64.10 | 64.19 | 63.74 | 64.05 | 1,434,622 | -0.16(-0.25%) |
Apr 05, 2017 | 63.77 | 64.61 | 63.77 | 64.20 | 1,779,372 | +0.65(+1.02%) |
Apr 04, 2017 | 63.68 | 63.90 | 63.47 | 63.55 | 2,643,438 | -0.05(-0.08%) |
Apr 03, 2017 | 64.04 | 64.05 | 63.53 | 63.61 | 1,744,586 | -0.29(-0.45%) |
Mar 31, 2017 | 63.72 | 64.09 | 63.69 | 63.90 | 1,518,939 | -0.01(-0.01%) |
Mar 30, 2017 | 63.26 | 63.91 | 63.22 | 63.91 | 1,542,995 | +0.68(+1.08%) |
Mar 29, 2017 | 62.96 | 63.47 | 62.93 | 63.22 | 2,018,251 | -0.17(-0.26%) |
Mar 28, 2017 | 62.76 | 63.49 | 62.68 | 63.39 | 1,848,526 | +0.40(+0.64%) |
Mar 27, 2017 | 63.25 | 63.25 | 62.70 | 62.99 | 1,853,929 | -0.39(-0.61%) |
Mar 24, 2017 | 63.62 | 63.85 | 63.22 | 63.37 | 1,800,793 | -0.21(-0.33%) |
Mar 23, 2017 | 63.58 | 63.87 | 63.50 | 63.58 | 1,385,241 | -0.08(-0.12%) |
Mar 22, 2017 | 63.77 | 63.92 | 63.56 | 63.66 | 1,596,818 | +0.11(+0.18%) |
Mar 21, 2017 | 64.27 | 64.29 | 63.45 | 63.55 | 2,504,316 | -0.52(-0.81%) |
Mar 20, 2017 | 64.47 | 64.50 | 64.02 | 64.06 | 1,648,800 | -0.38(-0.58%) |
Mar 17, 2017 | 64.28 | 64.66 | 64.12 | 64.44 | 3,655,718 | +0.38(+0.59%) |
Mar 16, 2017 | 64.54 | 64.76 | 63.91 | 64.06 | 1,668,916 | -0.59(-0.91%) |
Mar 15, 2017 | 63.99 | 64.72 | 63.84 | 64.65 | 1,798,069 | +0.70(+1.10%) |
Mar 14, 2017 | 64.05 | 64.16 | 63.72 | 63.95 | 1,221,232 | -0.11(-0.16%) |
Mar 13, 2017 | 63.85 | 64.10 | 63.68 | 64.05 | 1,551,612 | +0.09(+0.14%) |
Mar 10, 2017 | 63.56 | 64.05 | 63.54 | 63.97 | 1,870,378 | +0.61(+0.97%) |
Mar 09, 2017 | 63.27 | 63.45 | 63.04 | 63.35 | 1,789,722 | +0.10(+0.15%) |
Mar 08, 2017 | 63.27 | 63.60 | 63.10 | 63.26 | 1,731,724 | -0.07(-0.12%) |
Mar 07, 2017 | 63.46 | 63.82 | 63.31 | 63.33 | 2,022,633 | -0.27(-0.42%) |
Mar 06, 2017 | 63.23 | 63.66 | 63.10 | 63.60 | 2,289,668 | +0.16(+0.25%) |
Mar 03, 2017 | 63.83 | 63.85 | 63.31 | 63.44 | 2,449,466 | -0.39(-0.61%) |
Mar 02, 2017 | 63.72 | 64.07 | 63.64 | 63.84 | 1,272,145 | -0.08(-0.12%) |