Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.32 | 70.82 | 70.10 | 70.63 | 5,038,060 | +0.43(+0.62%) |
Sep 28, 2017 | 69.89 | 70.41 | 69.72 | 70.20 | 5,241,901 | +0.19(+0.28%) |
Sep 27, 2017 | 70.30 | 70.51 | 69.48 | 70.01 | 5,772,364 | -0.05(-0.08%) |
Sep 26, 2017 | 70.28 | 70.53 | 69.75 | 70.06 | 5,953,650 | -0.04(-0.06%) |
Sep 25, 2017 | 69.15 | 70.26 | 69.15 | 70.10 | 9,984,679 | +0.98(+1.42%) |
Sep 22, 2017 | 68.99 | 69.31 | 68.92 | 69.12 | 6,769,161 | +0.17(+0.24%) |
Sep 21, 2017 | 68.92 | 69.10 | 68.47 | 68.96 | 7,003,391 | +0.11(+0.17%) |
Sep 20, 2017 | 68.24 | 68.99 | 68.21 | 68.84 | 7,551,018 | +0.37(+0.54%) |
Sep 19, 2017 | 68.70 | 69.05 | 68.21 | 68.47 | 6,778,088 | -0.16(-0.23%) |
Sep 18, 2017 | 68.77 | 69.09 | 68.31 | 68.63 | 9,440,799 | -0.28(-0.41%) |
Sep 15, 2017 | 69.30 | 69.61 | 68.88 | 68.91 | 16,430,753 | -0.42(-0.60%) |
Sep 14, 2017 | 68.83 | 69.44 | 68.83 | 69.33 | 6,338,893 | +0.53(+0.77%) |
Sep 13, 2017 | 69.65 | 70.18 | 68.67 | 68.80 | 8,456,062 | -0.71(-1.02%) |
Sep 12, 2017 | 68.81 | 69.63 | 68.51 | 69.50 | 5,929,282 | +1.02(+1.50%) |
Sep 11, 2017 | 68.87 | 69.14 | 67.67 | 68.48 | 8,580,630 | -0.94(-1.35%) |
Sep 08, 2017 | 68.96 | 70.11 | 68.59 | 69.42 | 13,146,900 | +0.78(+1.13%) |
Sep 07, 2017 | 69.21 | 69.57 | 67.60 | 68.64 | 11,776,702 | +0.19(+0.27%) |
Sep 06, 2017 | 67.60 | 68.49 | 67.52 | 68.45 | 9,272,656 | +1.58(+2.37%) |
Sep 05, 2017 | 66.51 | 67.28 | 66.30 | 66.87 | 9,682,137 | +0.91(+1.38%) |
Sep 01, 2017 | 65.55 | 66.08 | 65.14 | 65.96 | 5,451,936 | +0.67(+1.03%) |
Aug 31, 2017 | 65.83 | 66.12 | 65.29 | 65.29 | 10,195,656 | -0.02(-0.03%) |
Aug 30, 2017 | 64.94 | 65.62 | 64.86 | 65.31 | 7,493,766 | +0.41(+0.63%) |
Aug 29, 2017 | 65.14 | 65.54 | 64.75 | 64.90 | 7,733,540 | -0.31(-0.47%) |
Aug 28, 2017 | 65.74 | 66.47 | 65.06 | 65.21 | 7,355,975 | +0.40(+0.61%) |
Aug 25, 2017 | 64.18 | 65.06 | 64.09 | 64.81 | 7,271,971 | +0.65(+1.02%) |
Aug 24, 2017 | 64.68 | 65.27 | 63.90 | 64.16 | 11,973,865 | -0.35(-0.55%) |
Aug 23, 2017 | 63.57 | 64.86 | 62.52 | 64.51 | 29,837,208 | -2.48(-3.71%) |
Aug 22, 2017 | 65.46 | 67.09 | 65.31 | 66.99 | 8,613,390 | +1.74(+2.67%) |
Aug 21, 2017 | 65.27 | 65.82 | 64.80 | 65.25 | 9,211,674 | +0.19(+0.29%) |
Aug 18, 2017 | 65.40 | 65.55 | 64.70 | 65.07 | 5,832,579 | -0.42(-0.65%) |
Aug 17, 2017 | 66.51 | 66.74 | 65.48 | 65.49 | 6,798,083 | -1.09(-1.63%) |
Aug 16, 2017 | 65.97 | 66.76 | 65.93 | 66.58 | 5,545,934 | +0.93(+1.41%) |
Aug 15, 2017 | 68.83 | 68.83 | 65.55 | 65.65 | 10,313,816 | -3.02(-4.40%) |
Aug 14, 2017 | 68.74 | 69.03 | 68.20 | 68.67 | 4,077,417 | +0.41(+0.60%) |
Aug 11, 2017 | 67.82 | 68.49 | 67.75 | 68.27 | 3,497,128 | +0.22(+0.32%) |
Aug 10, 2017 | 68.74 | 68.91 | 67.70 | 68.05 | 4,559,228 | -1.18(-1.70%) |
Aug 09, 2017 | 68.04 | 69.23 | 67.68 | 69.22 | 3,970,036 | +1.00(+1.46%) |
Aug 08, 2017 | 69.16 | 69.21 | 68.15 | 68.22 | 4,981,994 | -0.98(-1.42%) |
Aug 07, 2017 | 69.66 | 69.00 | 69.20 | 4,794,616 | -0.04(-0.06%) | |
Aug 04, 2017 | 69.33 | 69.42 | 68.64 | 69.25 | 2,821,472 | +0.41(+0.59%) |
Aug 03, 2017 | 69.04 | 69.72 | 68.80 | 68.84 | 4,338,137 | +0.04(+0.06%) |
Aug 02, 2017 | 68.54 | 69.05 | 68.48 | 68.80 | 4,174,079 | +0.03(+0.04%) |
Aug 01, 2017 | 68.28 | 68.89 | 67.37 | 68.77 | 4,222,830 | +0.38(+0.56%) |
Jul 31, 2017 | 67.66 | 68.50 | 67.48 | 68.39 | 7,733,461 | +0.81(+1.20%) |
Jul 28, 2017 | 68.00 | 68.35 | 67.33 | 67.58 | 5,659,355 | -0.46(-0.68%) |
Jul 27, 2017 | 67.00 | 68.64 | 66.99 | 68.04 | 7,848,396 | +0.90(+1.34%) |
Jul 26, 2017 | 66.88 | 67.44 | 66.53 | 67.14 | 5,071,348 | +0.26(+0.38%) |
Jul 25, 2017 | 66.00 | 67.31 | 65.84 | 66.88 | 7,364,201 | +1.22(+1.86%) |
Jul 24, 2017 | 64.94 | 66.06 | 64.56 | 65.66 | 8,770,109 | +0.78(+1.20%) |
Jul 21, 2017 | 63.92 | 65.12 | 63.90 | 64.88 | 13,218,021 | +1.12(+1.76%) |
Jul 20, 2017 | 66.75 | 66.90 | 62.90 | 63.76 | 27,189,598 | -3.75(-5.56%) |
Jul 19, 2017 | 66.99 | 67.79 | 66.97 | 67.51 | 4,818,084 | +0.76(+1.15%) |
Jul 18, 2017 | 66.99 | 67.14 | 66.67 | 66.75 | 3,612,353 | -0.41(-0.61%) |
Jul 17, 2017 | 66.83 | 67.37 | 66.73 | 67.16 | 4,507,319 | +0.33(+0.49%) |
Jul 14, 2017 | 67.24 | 66.55 | 66.83 | 5,438,104 | -0.40(-0.60%) | |
Jul 13, 2017 | 67.23 | 67.58 | 67.03 | 67.24 | 5,289,904 | +0.26(+0.39%) |
Jul 12, 2017 | 67.31 | 67.59 | 66.80 | 66.97 | 4,983,918 | -0.03(-0.04%) |
Jul 11, 2017 | 67.64 | 67.76 | 66.79 | 67.00 | 5,848,623 | -0.59(-0.87%) |
Jul 10, 2017 | 67.92 | 68.07 | 67.53 | 67.59 | 5,248,593 | -0.20(-0.30%) |
Jul 07, 2017 | 67.42 | 67.92 | 67.35 | 67.79 | 4,443,968 | +0.49(+0.73%) |
Jul 06, 2017 | 67.72 | 67.92 | 67.16 | 67.30 | 5,052,581 | -0.69(-1.01%) |
Jul 05, 2017 | 68.75 | 68.88 | 67.69 | 67.98 | 4,472,537 | -0.78(-1.14%) |
Jul 03, 2017 | 68.54 | 68.93 | 68.53 | 68.77 | 2,603,718 | +0.64(+0.94%) |
Jun 30, 2017 | 67.25 | 68.49 | 67.25 | 68.12 | 5,327,605 | +0.82(+1.21%) |
Jun 29, 2017 | 67.75 | 67.83 | 66.92 | 67.31 | 4,412,712 | -0.37(-0.55%) |
Jun 28, 2017 | 67.33 | 67.85 | 67.24 | 67.68 | 4,971,468 | +0.61(+0.90%) |
Jun 27, 2017 | 67.20 | 67.76 | 66.60 | 67.07 | 8,878,755 | -0.33(-0.48%) |
Jun 26, 2017 | 67.07 | 67.61 | 67.04 | 67.40 | 5,929,939 | +0.55(+0.83%) |
Jun 23, 2017 | 68.87 | 68.90 | 66.63 | 66.84 | 15,447,622 | -1.99(-2.90%) |
Jun 22, 2017 | 69.59 | 69.72 | 68.80 | 68.84 | 9,378,623 | -0.70(-1.01%) |
Jun 21, 2017 | 70.72 | 71.01 | 69.45 | 69.54 | 5,407,789 | -1.16(-1.64%) |
Jun 20, 2017 | 71.17 | 71.57 | 70.62 | 70.70 | 4,818,835 | -0.54(-0.76%) |
Jun 19, 2017 | 70.50 | 71.48 | 69.91 | 71.24 | 5,095,936 | +1.12(+1.60%) |
Jun 16, 2017 | 70.42 | 70.61 | 69.63 | 70.12 | 8,823,217 | -0.52(-0.73%) |
Jun 15, 2017 | 70.38 | 70.73 | 70.03 | 70.64 | 6,833,892 | -0.15(-0.21%) |
Jun 14, 2017 | 70.13 | 71.21 | 69.70 | 70.79 | 5,912,178 | +0.80(+1.14%) |
Jun 13, 2017 | 69.45 | 70.13 | 69.34 | 69.99 | 5,074,606 | +0.54(+0.78%) |
Jun 12, 2017 | 68.95 | 70.12 | 68.85 | 69.44 | 7,127,353 | +0.33(+0.48%) |
Jun 09, 2017 | 68.34 | 69.28 | 68.28 | 69.11 | 6,804,394 | +0.89(+1.30%) |
Jun 08, 2017 | 68.96 | 68.14 | 68.22 | 8,229,276 | -0.13(-0.19%) | |
Jun 07, 2017 | 69.24 | 69.36 | 68.27 | 68.35 | 6,534,275 | -0.80(-1.16%) |
Jun 06, 2017 | 69.29 | 69.58 | 68.99 | 69.15 | 8,785,456 | -0.65(-0.93%) |
Jun 05, 2017 | 70.51 | 70.59 | 69.78 | 69.80 | 3,899,591 | -0.69(-0.97%) |
Jun 02, 2017 | 70.32 | 70.95 | 70.32 | 70.49 | 4,993,460 | -0.18(-0.26%) |
Jun 01, 2017 | 69.21 | 70.67 | 68.79 | 70.67 | 7,215,347 | +1.46(+2.11%) |
May 31, 2017 | 69.87 | 69.98 | 68.63 | 69.21 | 9,876,194 | -0.56(-0.81%) |
May 30, 2017 | 70.97 | 71.01 | 69.66 | 69.78 | 7,900,784 | -1.32(-1.85%) |
May 26, 2017 | 71.40 | 71.60 | 70.79 | 71.09 | 5,202,707 | -0.37(-0.52%) |
May 25, 2017 | 70.35 | 71.75 | 70.28 | 71.46 | 11,704,520 | +1.30(+1.85%) |
May 24, 2017 | 69.71 | 70.54 | 68.89 | 70.16 | 21,621,688 | -2.19(-3.02%) |
May 23, 2017 | 73.93 | 73.98 | 72.18 | 72.35 | 10,821,174 | -1.50(-2.03%) |
May 22, 2017 | 74.54 | 74.62 | 73.79 | 73.85 | 8,391,220 | -0.47(-0.64%) |
May 19, 2017 | 73.95 | 74.62 | 73.72 | 74.33 | 4,418,990 | +0.47(+0.64%) |
May 18, 2017 | 73.59 | 74.20 | 73.48 | 73.85 | 5,224,614 | +0.26(+0.36%) |
May 17, 2017 | 75.00 | 74.60 | 73.52 | 73.59 | 5,659,994 | -1.41(-1.89%) |
May 16, 2017 | 75.57 | 75.74 | 74.72 | 75.00 | 6,466,919 | +0.15(+0.20%) |
May 15, 2017 | 74.86 | 75.62 | 74.56 | 74.86 | 8,407,963 | +0.33(+0.44%) |
May 12, 2017 | 74.43 | 74.72 | 74.06 | 74.53 | 4,061,896 | +0.11(+0.14%) |
May 11, 2017 | 75.35 | 75.40 | 73.97 | 74.43 | 7,261,913 | -1.19(-1.58%) |
May 10, 2017 | 75.45 | 75.68 | 75.08 | 75.62 | 5,863,167 | +0.18(+0.24%) |
May 09, 2017 | 75.74 | 75.79 | 75.22 | 75.44 | 6,448,412 | -0.13(-0.17%) |
May 08, 2017 | 75.57 | 75.73 | 75.05 | 75.57 | 4,678,526 | +0.00(+0.00%) |
May 05, 2017 | 75.30 | 75.57 | 74.77 | 75.57 | 3,445,898 | +0.53(+0.70%) |
May 04, 2017 | 75.37 | 75.44 | 74.69 | 75.04 | 3,902,850 | -0.11(-0.15%) |
May 03, 2017 | 75.05 | 75.57 | 74.81 | 75.15 | 4,224,202 | +0.13(+0.18%) |
May 02, 2017 | 74.48 | 75.07 | 73.98 | 75.02 | 4,838,436 | +0.86(+1.16%) |
May 01, 2017 | 74.55 | 74.78 | 74.01 | 74.16 | 4,372,398 | -0.42(-0.57%) |
Apr 28, 2017 | 74.83 | 74.94 | 73.85 | 74.58 | 5,456,971 | -0.34(-0.46%) |
Apr 27, 2017 | 75.08 | 75.36 | 74.57 | 74.93 | 7,495,587 | +0.04(+0.05%) |
Apr 26, 2017 | 74.35 | 75.26 | 74.17 | 74.89 | 5,015,984 | +0.63(+0.85%) |
Apr 25, 2017 | 74.50 | 74.96 | 73.87 | 74.26 | 6,629,365 | +0.30(+0.40%) |
Apr 24, 2017 | 73.81 | 74.22 | 73.44 | 73.96 | 5,182,283 | +0.92(+1.26%) |
Apr 21, 2017 | 72.85 | 73.23 | 72.60 | 73.04 | 5,981,125 | +0.16(+0.22%) |
Apr 20, 2017 | 72.12 | 73.12 | 72.04 | 72.88 | 5,187,219 | +1.14(+1.59%) |
Apr 19, 2017 | 72.18 | 72.40 | 71.72 | 71.74 | 4,499,715 | -0.12(-0.17%) |
Apr 18, 2017 | 71.58 | 72.03 | 71.44 | 71.86 | 3,470,311 | +0.16(+0.22%) |
Apr 17, 2017 | 70.93 | 71.73 | 70.92 | 71.71 | 3,780,691 | +0.78(+1.10%) |
Apr 13, 2017 | 71.43 | 71.68 | 70.92 | 70.93 | 4,395,839 | -0.71(-0.99%) |
Apr 12, 2017 | 71.62 | 71.90 | 71.13 | 71.64 | 4,244,221 | -0.47(-0.66%) |
Apr 11, 2017 | 72.00 | 72.41 | 71.54 | 72.11 | 3,556,155 | -0.01(-0.01%) |
Apr 10, 2017 | 71.82 | 72.62 | 71.82 | 72.12 | 3,414,632 | +0.24(+0.34%) |
Apr 07, 2017 | 71.67 | 72.10 | 71.67 | 71.87 | 3,707,041 | +0.15(+0.21%) |
Apr 06, 2017 | 71.64 | 72.15 | 71.57 | 71.72 | 3,967,725 | +0.31(+0.43%) |
Apr 05, 2017 | 71.53 | 72.35 | 71.37 | 71.42 | 4,666,261 | +0.03(+0.04%) |
Apr 04, 2017 | 71.67 | 71.82 | 71.10 | 71.39 | 5,708,193 | -0.39(-0.55%) |
Apr 03, 2017 | 72.72 | 72.75 | 71.53 | 71.79 | 6,197,890 | -0.15(-0.21%) |
Mar 31, 2017 | 71.76 | 72.23 | 71.58 | 71.93 | 5,207,910 | -0.08(-0.11%) |
Mar 30, 2017 | 71.83 | 72.23 | 71.65 | 72.01 | 4,275,882 | +0.08(+0.11%) |
Mar 29, 2017 | 71.98 | 72.29 | 71.51 | 71.93 | 4,535,324 | -0.17(-0.23%) |
Mar 28, 2017 | 71.33 | 72.32 | 71.29 | 72.10 | 4,972,918 | +0.73(+1.03%) |
Mar 27, 2017 | 71.11 | 71.80 | 70.91 | 71.37 | 5,140,663 | -0.57(-0.79%) |
Mar 24, 2017 | 72.21 | 72.53 | 71.65 | 71.93 | 3,950,681 | -0.21(-0.29%) |
Mar 23, 2017 | 72.06 | 72.67 | 71.86 | 72.14 | 3,894,876 | +0.09(+0.12%) |
Mar 22, 2017 | 71.97 | 72.56 | 71.57 | 72.06 | 5,221,792 | +0.38(+0.52%) |
Mar 21, 2017 | 72.47 | 72.89 | 71.50 | 71.68 | 5,840,830 | -0.38(-0.52%) |
Mar 20, 2017 | 73.09 | 73.09 | 71.88 | 72.06 | 6,934,184 | -1.03(-1.41%) |
Mar 17, 2017 | 73.17 | 73.27 | 72.61 | 73.09 | 6,521,626 | +0.27(+0.37%) |
Mar 16, 2017 | 72.91 | 73.50 | 72.69 | 72.82 | 5,539,740 | -0.04(-0.06%) |
Mar 15, 2017 | 71.75 | 72.91 | 71.73 | 72.86 | 5,470,084 | +1.16(+1.62%) |
Mar 14, 2017 | 71.47 | 71.91 | 71.15 | 71.70 | 5,009,525 | +0.31(+0.44%) |
Mar 13, 2017 | 71.38 | 71.74 | 71.19 | 71.38 | 4,918,306 | +0.00(+0.00%) |
Mar 10, 2017 | 71.37 | 71.75 | 71.26 | 71.38 | 4,675,453 | +0.36(+0.51%) |
Mar 09, 2017 | 71.19 | 71.58 | 70.94 | 71.02 | 4,350,539 | -0.14(-0.20%) |
Mar 08, 2017 | 70.74 | 71.51 | 70.74 | 71.16 | 5,564,738 | +0.43(+0.61%) |
Mar 07, 2017 | 70.88 | 71.16 | 70.57 | 70.74 | 5,392,007 | -0.16(-0.22%) |
Mar 06, 2017 | 71.11 | 71.31 | 70.89 | 70.89 | 7,556,424 | -0.58(-0.81%) |
Mar 03, 2017 | 70.53 | 71.64 | 70.49 | 71.47 | 7,491,894 | +1.12(+1.59%) |
Mar 02, 2017 | 71.20 | 71.23 | 70.25 | 70.35 | 9,626,797 | -0.92(-1.29%) |
Mar 01, 2017 | 71.12 | 72.49 | 70.53 | 71.27 | 24,505,738 | +6.20(+9.52%) |
Feb 28, 2017 | 66.42 | 66.44 | 64.90 | 65.07 | 12,224,491 | -1.79(-2.68%) |
Feb 27, 2017 | 66.68 | 66.89 | 66.23 | 66.87 | 4,577,696 | +0.28(+0.42%) |
Feb 24, 2017 | 66.42 | 66.79 | 65.98 | 66.59 | 12,740,180 | +0.26(+0.40%) |
Feb 23, 2017 | 67.51 | 67.56 | 66.26 | 66.33 | 6,472,342 | -0.88(-1.30%) |
Feb 22, 2017 | 67.66 | 67.77 | 67.03 | 67.20 | 4,241,665 | -0.39(-0.58%) |
Feb 21, 2017 | 67.81 | 67.83 | 66.90 | 67.59 | 6,050,270 | +0.45(+0.66%) |
Feb 17, 2017 | 67.15 | 67.15 | 67.15 | 0 | +0.37(+0.55%) | |
Feb 16, 2017 | 67.30 | 67.73 | 66.20 | 66.78 | 5,355,578 | -0.52(-0.77%) |
Feb 15, 2017 | 66.04 | 67.79 | 65.93 | 67.30 | 11,897,300 | +1.04(+1.57%) |
Feb 14, 2017 | 64.80 | 66.40 | 64.72 | 66.26 | 9,264,874 | +1.59(+2.46%) |
Feb 13, 2017 | 64.82 | 64.98 | 64.38 | 64.66 | 3,437,672 | -0.06(-0.09%) |
Feb 10, 2017 | 64.24 | 64.79 | 63.97 | 64.72 | 4,184,302 | +0.38(+0.60%) |
Feb 09, 2017 | 63.39 | 64.48 | 63.38 | 64.34 | 4,618,106 | +0.95(+1.49%) |
Feb 08, 2017 | 63.53 | 63.67 | 63.18 | 63.39 | 4,605,224 | +0.18(+0.29%) |
Feb 07, 2017 | 63.74 | 63.87 | 63.10 | 63.21 | 4,284,683 | -0.32(-0.51%) |
Feb 06, 2017 | 63.84 | 64.05 | 63.35 | 63.53 | 5,904,893 | -0.59(-0.93%) |
Feb 03, 2017 | 63.11 | 64.23 | 62.83 | 64.13 | 7,213,278 | +1.17(+1.86%) |
Feb 02, 2017 | 63.64 | 63.69 | 62.91 | 62.96 | 4,043,776 | -0.35(-0.55%) |
Feb 01, 2017 | 63.80 | 63.90 | 63.28 | 63.31 | 4,578,866 | -0.64(-1.00%) |
Jan 31, 2017 | 63.74 | 64.35 | 63.65 | 63.95 | 5,185,638 | -0.43(-0.67%) |
Jan 30, 2017 | 63.95 | 64.44 | 63.52 | 64.37 | 4,406,877 | +0.28(+0.44%) |
Jan 27, 2017 | 64.13 | 64.25 | 63.63 | 64.09 | 4,781,288 | +0.02(+0.03%) |
Jan 26, 2017 | 64.21 | 64.60 | 63.76 | 64.08 | 6,021,399 | +0.15(+0.23%) |
Jan 25, 2017 | 65.01 | 65.41 | 63.91 | 63.93 | 6,140,143 | -0.82(-1.27%) |
Jan 24, 2017 | 63.53 | 64.78 | 63.44 | 64.75 | 6,546,685 | +1.24(+1.96%) |
Jan 23, 2017 | 62.34 | 63.74 | 62.34 | 63.51 | 6,126,877 | +1.02(+1.64%) |
Jan 20, 2017 | 62.37 | 62.63 | 62.05 | 62.48 | 6,447,330 | +0.14(+0.22%) |
Jan 19, 2017 | 62.08 | 63.26 | 61.96 | 62.34 | 7,205,404 | +0.19(+0.31%) |
Jan 18, 2017 | 62.78 | 62.78 | 61.87 | 62.15 | 10,092,971 | -0.87(-1.38%) |
Jan 17, 2017 | 62.36 | 63.75 | 62.27 | 63.02 | 6,280,294 | +0.20(+0.32%) |
Jan 13, 2017 | 62.82 | 62.82 | 62.82 | 0 | +0.50(+0.80%) | |
Jan 12, 2017 | 62.04 | 62.38 | 61.64 | 62.33 | 4,950,448 | +0.28(+0.45%) |
Jan 11, 2017 | 61.96 | 62.14 | 61.44 | 62.05 | 3,925,088 | +0.04(+0.07%) |
Jan 10, 2017 | 61.78 | 62.43 | 61.54 | 62.01 | 4,747,663 | +0.12(+0.20%) |
Jan 09, 2017 | 61.76 | 62.10 | 61.74 | 61.88 | 4,092,639 | +0.10(+0.17%) |
Jan 06, 2017 | 62.00 | 62.17 | 61.42 | 61.78 | 5,335,169 | -0.10(-0.17%) |
Jan 05, 2017 | 62.21 | 62.51 | 61.61 | 61.88 | 5,076,434 | -0.64(-1.03%) |
Jan 04, 2017 | 61.98 | 62.89 | 61.87 | 62.53 | 6,734,130 | +0.75(+1.21%) |
Jan 03, 2017 | 62.44 | 62.62 | 61.38 | 61.78 | 7,363,791 | -0.15(-0.24%) |
Dec 30, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.19(-0.31%) | |
Dec 29, 2016 | 62.26 | 62.61 | 62.03 | 62.12 | 4,605,058 | -0.20(-0.32%) |
Dec 28, 2016 | 63.09 | 63.10 | 62.22 | 62.32 | 4,854,901 | -0.57(-0.91%) |
Dec 27, 2016 | 63.21 | 63.35 | 62.66 | 62.89 | 4,351,236 | -0.06(-0.10%) |
Dec 23, 2016 | 62.95 | 62.95 | 62.95 | 0 | -0.62(-0.97%) | |
Dec 22, 2016 | 64.04 | 64.51 | 63.46 | 63.57 | 4,603,530 | -1.03(-1.59%) |
Dec 21, 2016 | 64.51 | 64.71 | 64.26 | 64.60 | 3,379,707 | -0.07(-0.11%) |
Dec 20, 2016 | 63.61 | 64.85 | 63.39 | 64.67 | 6,142,523 | +1.18(+1.85%) |
Dec 19, 2016 | 63.23 | 64.02 | 63.18 | 63.49 | 5,806,907 | -0.03(-0.05%) |
Dec 16, 2016 | 64.33 | 64.57 | 63.26 | 63.53 | 8,800,788 | -0.62(-0.96%) |
Dec 15, 2016 | 64.20 | 64.86 | 64.00 | 64.15 | 7,133,201 | +0.10(+0.15%) |
Dec 14, 2016 | 65.05 | 65.51 | 63.96 | 64.05 | 7,798,033 | -0.95(-1.46%) |
Dec 13, 2016 | 65.19 | 65.47 | 64.76 | 65.00 | 7,229,888 | +0.12(+0.19%) |
Dec 12, 2016 | 64.69 | 65.27 | 64.49 | 64.88 | 6,933,131 | -0.16(-0.24%) |
Dec 09, 2016 | 65.39 | 65.64 | 64.90 | 65.04 | 6,378,265 | -0.48(-0.73%) |
Dec 08, 2016 | 65.71 | 66.50 | 65.28 | 65.51 | 8,856,264 | -1.01(-1.52%) |
Dec 07, 2016 | 63.23 | 66.58 | 63.15 | 66.52 | 10,644,059 | +3.43(+5.44%) |
Dec 06, 2016 | 63.20 | 63.66 | 62.99 | 63.09 | 7,440,291 | -0.17(-0.28%) |
Dec 05, 2016 | 63.06 | 63.69 | 63.03 | 63.27 | 8,609,955 | +0.30(+0.48%) |
Dec 02, 2016 | 61.94 | 63.40 | 61.89 | 62.96 | 8,324,620 | +1.14(+1.85%) |
Dec 01, 2016 | 61.25 | 61.84 | 60.94 | 61.82 | 8,759,045 | +0.39(+0.64%) |
Nov 30, 2016 | 61.60 | 61.91 | 61.34 | 61.43 | 7,324,041 | -0.14(-0.23%) |
Nov 29, 2016 | 62.12 | 62.42 | 61.43 | 61.57 | 6,741,723 | -0.43(-0.69%) |
Nov 28, 2016 | 62.55 | 62.85 | 61.95 | 62.00 | 6,099,051 | -0.88(-1.40%) |
Nov 25, 2016 | 62.61 | 62.99 | 62.34 | 62.88 | 3,112,931 | +0.38(+0.61%) |
Nov 23, 2016 | 62.49 | 62.49 | 62.49 | 0 | +0.16(+0.25%) | |
Nov 22, 2016 | 61.12 | 62.67 | 60.69 | 62.34 | 12,249,579 | +1.90(+3.14%) |
Nov 21, 2016 | 60.45 | 60.69 | 59.93 | 60.44 | 6,960,087 | +0.09(+0.14%) |
Nov 18, 2016 | 59.14 | 60.59 | 59.05 | 60.35 | 12,201,786 | +1.18(+2.00%) |
Nov 17, 2016 | 58.36 | 59.25 | 57.95 | 59.17 | 10,934,950 | +0.81(+1.39%) |
Nov 16, 2016 | 57.67 | 59.94 | 56.77 | 58.36 | 20,131,656 | -1.77(-2.94%) |
Nov 15, 2016 | 59.94 | 60.82 | 59.25 | 60.12 | 12,891,617 | -0.84(-1.37%) |
Nov 14, 2016 | 60.99 | 61.34 | 60.68 | 60.96 | 10,350,566 | +0.24(+0.40%) |
Nov 11, 2016 | 60.36 | 61.00 | 60.22 | 60.72 | 7,547,985 | +0.24(+0.39%) |
Nov 10, 2016 | 59.56 | 61.37 | 59.43 | 60.48 | 11,208,399 | +1.41(+2.39%) |
Nov 09, 2016 | 57.03 | 59.35 | 56.52 | 59.07 | 8,752,333 | +0.90(+1.54%) |
Nov 08, 2016 | 58.44 | 58.56 | 58.02 | 58.17 | 7,798,076 | -0.37(-0.62%) |
Nov 07, 2016 | 58.44 | 58.92 | 58.35 | 58.54 | 5,183,995 | +0.85(+1.48%) |
Nov 04, 2016 | 58.11 | 58.44 | 57.66 | 57.69 | 5,453,845 | -0.30(-0.51%) |
Nov 03, 2016 | 58.39 | 58.41 | 57.83 | 57.98 | 5,251,033 | +0.03(+0.05%) |
Nov 02, 2016 | 57.22 | 58.57 | 57.17 | 57.96 | 6,238,749 | +0.81(+1.42%) |
Nov 01, 2016 | 57.85 | 58.07 | 56.75 | 57.15 | 7,341,225 | -0.89(-1.53%) |
Oct 31, 2016 | 58.09 | 58.30 | 57.80 | 58.03 | 7,203,579 | -0.33(-0.57%) |
Oct 28, 2016 | 58.48 | 58.92 | 58.09 | 58.37 | 9,836,637 | -0.11(-0.19%) |
Oct 27, 2016 | 58.99 | 59.21 | 58.30 | 58.48 | 6,087,277 | -0.18(-0.31%) |
Oct 26, 2016 | 58.50 | 59.22 | 58.34 | 58.66 | 10,417,488 | -0.96(-1.61%) |
Oct 25, 2016 | 60.44 | 60.59 | 59.48 | 59.62 | 10,007,548 | -2.19(-3.54%) |
Oct 24, 2016 | 61.87 | 62.30 | 61.65 | 61.80 | 5,196,423 | +0.29(+0.47%) |
Oct 21, 2016 | 60.48 | 61.75 | 60.42 | 61.52 | 6,574,840 | +0.66(+1.09%) |
Oct 20, 2016 | 60.54 | 61.06 | 60.40 | 60.86 | 7,078,847 | +0.26(+0.43%) |
Oct 19, 2016 | 61.14 | 61.16 | 59.99 | 60.59 | 7,752,360 | -0.57(-0.93%) |
Oct 18, 2016 | 61.41 | 61.53 | 60.58 | 61.16 | 6,839,181 | +0.23(+0.37%) |
Oct 17, 2016 | 61.52 | 61.89 | 60.90 | 60.93 | 5,727,081 | -0.89(-1.44%) |
Oct 14, 2016 | 62.01 | 62.33 | 61.73 | 61.82 | 6,532,208 | +0.22(+0.35%) |
Oct 13, 2016 | 61.58 | 61.83 | 60.94 | 61.61 | 5,082,113 | -0.19(-0.31%) |
Oct 12, 2016 | 60.89 | 62.20 | 60.87 | 61.80 | 6,652,448 | +1.07(+1.75%) |
Oct 11, 2016 | 61.43 | 61.50 | 60.63 | 60.73 | 5,677,535 | -0.76(-1.24%) |
Oct 10, 2016 | 62.17 | 62.26 | 61.43 | 61.49 | 5,003,205 | -0.29(-0.46%) |
Oct 07, 2016 | 62.39 | 63.14 | 61.60 | 61.78 | 6,253,521 | -0.68(-1.10%) |
Oct 06, 2016 | 61.08 | 62.62 | 60.90 | 62.46 | 7,985,883 | -0.14(-0.22%) |
Oct 05, 2016 | 62.96 | 63.44 | 62.57 | 62.60 | 5,197,564 | -0.39(-0.62%) |
Oct 04, 2016 | 62.59 | 63.30 | 62.59 | 62.99 | 7,373,737 | +0.44(+0.71%) |