Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.71 | 65.38 | 64.60 | 65.33 | 1,570,809 | +0.53(+0.82%) |
Sep 28, 2017 | 64.98 | 65.26 | 64.60 | 64.80 | 1,135,399 | -0.17(-0.26%) |
Sep 27, 2017 | 64.53 | 65.02 | 64.33 | 64.97 | 2,437,650 | +0.68(+1.05%) |
Sep 26, 2017 | 63.53 | 64.48 | 63.09 | 64.29 | 2,265,945 | +0.83(+1.31%) |
Sep 25, 2017 | 62.92 | 63.48 | 62.60 | 63.46 | 1,215,688 | +0.68(+1.08%) |
Sep 22, 2017 | 62.81 | 63.36 | 62.50 | 62.78 | 1,278,995 | +0.11(+0.18%) |
Sep 21, 2017 | 62.56 | 63.01 | 62.26 | 62.67 | 1,224,563 | +0.18(+0.29%) |
Sep 20, 2017 | 62.63 | 62.89 | 62.11 | 62.49 | 2,158,112 | +0.16(+0.26%) |
Sep 19, 2017 | 62.13 | 62.56 | 61.94 | 62.33 | 1,212,752 | +0.30(+0.48%) |
Sep 18, 2017 | 61.47 | 62.07 | 61.22 | 62.03 | 1,346,099 | +0.69(+1.12%) |
Sep 15, 2017 | 60.65 | 61.44 | 60.29 | 61.34 | 2,725,775 | +0.58(+0.96%) |
Sep 14, 2017 | 61.70 | 61.71 | 60.28 | 60.76 | 3,931,759 | -1.29(-2.08%) |
Sep 13, 2017 | 62.59 | 62.59 | 61.94 | 62.05 | 1,542,900 | -0.44(-0.71%) |
Sep 12, 2017 | 62.41 | 62.91 | 61.93 | 62.49 | 1,451,017 | -0.03(-0.06%) |
Sep 11, 2017 | 63.26 | 63.51 | 61.96 | 62.53 | 2,345,048 | -0.78(-1.23%) |
Sep 08, 2017 | 62.89 | 63.52 | 62.57 | 63.31 | 937,739 | +0.40(+0.64%) |
Sep 07, 2017 | 63.20 | 62.40 | 62.90 | 1,594,849 | +0.43(+0.69%) | |
Sep 06, 2017 | 61.89 | 62.83 | 61.70 | 62.47 | 2,524,790 | +0.84(+1.37%) |
Sep 05, 2017 | 60.89 | 61.98 | 60.89 | 61.63 | 2,269,291 | +1.39(+2.31%) |
Sep 01, 2017 | 60.69 | 60.96 | 60.20 | 60.24 | 1,628,225 | -0.39(-0.65%) |
Aug 31, 2017 | 62.67 | 62.72 | 60.59 | 60.64 | 3,133,046 | -2.09(-3.33%) |
Aug 30, 2017 | 62.07 | 63.99 | 62.04 | 62.72 | 4,727,835 | +1.67(+2.73%) |
Aug 29, 2017 | 60.31 | 61.60 | 60.20 | 61.06 | 3,452,955 | +0.44(+0.73%) |
Aug 28, 2017 | 59.29 | 60.67 | 59.21 | 60.61 | 3,675,819 | +1.69(+2.87%) |
Aug 25, 2017 | 57.21 | 59.18 | 57.05 | 58.92 | 2,348,885 | +1.88(+3.29%) |
Aug 24, 2017 | 57.41 | 57.79 | 56.95 | 57.05 | 1,254,929 | -0.19(-0.33%) |
Aug 23, 2017 | 57.15 | 57.30 | 56.67 | 57.24 | 1,101,005 | -0.01(-0.01%) |
Aug 22, 2017 | 57.03 | 57.32 | 56.76 | 57.24 | 1,263,886 | +0.20(+0.36%) |
Aug 21, 2017 | 57.12 | 57.12 | 56.43 | 57.04 | 1,779,489 | +0.07(+0.12%) |
Aug 18, 2017 | 57.08 | 57.37 | 56.79 | 56.97 | 3,255,815 | -0.09(-0.16%) |
Aug 17, 2017 | 57.84 | 58.46 | 57.01 | 57.06 | 1,734,864 | -0.96(-1.65%) |
Aug 16, 2017 | 58.25 | 58.79 | 57.55 | 58.02 | 1,844,660 | -0.01(-0.01%) |
Aug 15, 2017 | 57.33 | 58.22 | 57.15 | 58.03 | 2,041,370 | +0.75(+1.31%) |
Aug 14, 2017 | 56.19 | 57.39 | 56.13 | 57.28 | 2,093,856 | +1.29(+2.30%) |
Aug 11, 2017 | 56.81 | 56.88 | 55.94 | 55.99 | 1,511,618 | -0.41(-0.73%) |
Aug 10, 2017 | 56.31 | 56.56 | 55.92 | 56.40 | 2,216,237 | -0.02(-0.03%) |
Aug 09, 2017 | 56.86 | 56.89 | 56.27 | 56.42 | 2,210,690 | -0.53(-0.93%) |
Aug 08, 2017 | 56.63 | 57.15 | 56.37 | 56.95 | 1,955,534 | +0.18(+0.32%) |
Aug 07, 2017 | 57.26 | 57.49 | 56.37 | 56.77 | 3,002,653 | -0.58(-1.01%) |
Aug 04, 2017 | 56.12 | 57.51 | 56.01 | 57.35 | 2,690,731 | +1.30(+2.31%) |
Aug 03, 2017 | 55.80 | 56.08 | 55.39 | 56.05 | 1,297,620 | +0.08(+0.14%) |
Aug 02, 2017 | 55.48 | 56.17 | 55.43 | 55.97 | 1,234,574 | +0.54(+0.97%) |
Aug 01, 2017 | 56.01 | 56.10 | 55.12 | 55.44 | 1,808,278 | -0.53(-0.95%) |
Jul 31, 2017 | 55.70 | 56.21 | 55.70 | 55.96 | 1,551,843 | +0.30(+0.54%) |
Jul 28, 2017 | 55.87 | 56.18 | 55.43 | 55.67 | 1,642,949 | -0.18(-0.32%) |
Jul 27, 2017 | 56.25 | 56.25 | 55.47 | 55.85 | 2,322,588 | -0.38(-0.68%) |
Jul 26, 2017 | 57.41 | 57.56 | 56.00 | 56.23 | 2,006,610 | -0.02(-0.03%) |
Jul 25, 2017 | 56.39 | 56.79 | 56.01 | 56.25 | 3,022,763 | +0.26(+0.47%) |
Jul 24, 2017 | 56.05 | 56.09 | 55.56 | 55.98 | 2,108,616 | +0.05(+0.09%) |
Jul 21, 2017 | 55.30 | 56.16 | 55.30 | 55.93 | 3,706,966 | +0.47(+0.85%) |
Jul 20, 2017 | 54.27 | 55.74 | 54.27 | 55.46 | 10,383,453 | -3.14(-5.36%) |
Jul 19, 2017 | 59.32 | 59.76 | 58.50 | 58.60 | 2,817,726 | -0.69(-1.17%) |
Jul 18, 2017 | 58.76 | 59.33 | 58.51 | 59.29 | 1,790,191 | +0.52(+0.89%) |
Jul 17, 2017 | 58.09 | 58.90 | 58.09 | 58.77 | 2,793,134 | -0.49(-0.82%) |
Jul 14, 2017 | 58.92 | 59.42 | 58.68 | 59.26 | 1,130,496 | +0.60(+1.02%) |
Jul 13, 2017 | 58.69 | 58.73 | 58.22 | 58.66 | 1,107,853 | -0.09(-0.16%) |
Jul 12, 2017 | 58.83 | 59.04 | 58.51 | 58.75 | 1,358,082 | +0.23(+0.39%) |
Jul 11, 2017 | 58.41 | 58.54 | 57.82 | 58.52 | 1,108,404 | +0.32(+0.54%) |
Jul 10, 2017 | 58.04 | 58.88 | 57.95 | 58.21 | 1,358,082 | +0.22(+0.38%) |
Jul 07, 2017 | 57.87 | 58.16 | 57.56 | 57.99 | 1,345,593 | +0.25(+0.43%) |
Jul 06, 2017 | 58.42 | 58.42 | 57.70 | 57.74 | 1,612,181 | -0.92(-1.57%) |
Jul 05, 2017 | 59.65 | 59.76 | 58.63 | 58.66 | 1,952,834 | -1.13(-1.88%) |
Jul 03, 2017 | 58.98 | 60.13 | 58.76 | 59.79 | 1,797,007 | +1.19(+2.04%) |
Jun 30, 2017 | 57.81 | 58.82 | 57.71 | 58.59 | 1,307,641 | +0.96(+1.67%) |
Jun 29, 2017 | 57.44 | 57.70 | 57.29 | 57.63 | 1,393,199 | +0.19(+0.33%) |
Jun 28, 2017 | 57.79 | 58.24 | 57.41 | 57.44 | 1,743,990 | +0.00(+0.00%) |
Jun 27, 2017 | 57.67 | 58.01 | 57.41 | 57.44 | 1,071,389 | -0.21(-0.37%) |
Jun 26, 2017 | 57.30 | 57.75 | 57.01 | 57.65 | 988,115 | +0.50(+0.88%) |
Jun 23, 2017 | 57.79 | 57.12 | 57.15 | 1,464,819 | -0.26(-0.46%) | |
Jun 22, 2017 | 57.32 | 58.04 | 57.12 | 57.41 | 1,552,845 | +0.11(+0.19%) |
Jun 21, 2017 | 58.25 | 59.56 | 57.16 | 57.30 | 1,722,832 | -1.05(-1.80%) |
Jun 20, 2017 | 59.71 | 59.76 | 58.34 | 58.35 | 1,243,762 | -1.45(-2.43%) |
Jun 19, 2017 | 59.72 | 60.06 | 59.43 | 59.80 | 1,264,906 | +0.05(+0.09%) |
Jun 16, 2017 | 59.03 | 59.83 | 59.03 | 59.75 | 2,799,959 | +0.50(+0.85%) |
Jun 15, 2017 | 57.58 | 59.29 | 57.58 | 59.25 | 1,827,482 | +1.37(+2.37%) |
Jun 14, 2017 | 59.12 | 59.15 | 57.82 | 57.88 | 1,510,318 | -1.07(-1.81%) |
Jun 13, 2017 | 58.93 | 59.14 | 58.58 | 58.94 | 1,269,748 | +0.23(+0.39%) |
Jun 12, 2017 | 57.82 | 58.95 | 57.74 | 58.71 | 1,825,542 | +0.82(+1.41%) |
Jun 09, 2017 | 57.04 | 57.94 | 56.97 | 57.89 | 1,202,895 | +0.76(+1.33%) |
Jun 08, 2017 | 57.31 | 57.48 | 57.07 | 57.13 | 1,450,252 | -0.22(-0.39%) |
Jun 07, 2017 | 57.43 | 57.49 | 57.15 | 57.36 | 1,093,529 | +0.09(+0.16%) |
Jun 06, 2017 | 57.28 | 57.47 | 56.93 | 57.26 | 862,864 | -0.12(-0.21%) |
Jun 05, 2017 | 57.51 | 57.95 | 57.35 | 57.38 | 1,214,419 | -0.31(-0.53%) |
Jun 02, 2017 | 57.70 | 57.99 | 57.43 | 57.69 | 1,217,689 | +0.03(+0.06%) |
Jun 01, 2017 | 57.42 | 57.77 | 57.09 | 57.65 | 1,857,537 | +0.49(+0.85%) |
May 31, 2017 | 57.17 | 57.31 | 56.59 | 57.17 | 2,758,949 | +0.16(+0.28%) |
May 30, 2017 | 56.85 | 56.99 | 56.44 | 57.01 | 1,903,808 | +0.19(+0.34%) |
May 26, 2017 | 57.40 | 57.61 | 56.75 | 56.81 | 1,537,884 | -0.74(-1.28%) |
May 25, 2017 | 57.73 | 57.95 | 57.32 | 57.55 | 2,235,157 | -0.40(-0.69%) |
May 24, 2017 | 57.99 | 58.14 | 57.63 | 57.95 | 1,404,432 | +0.03(+0.06%) |
May 23, 2017 | 57.75 | 57.93 | 57.40 | 57.91 | 1,044,715 | +0.22(+0.38%) |
May 22, 2017 | 57.10 | 57.71 | 56.99 | 57.69 | 1,715,424 | +0.61(+1.07%) |
May 19, 2017 | 57.76 | 57.76 | 56.84 | 57.08 | 2,722,003 | -0.59(-1.03%) |
May 18, 2017 | 57.37 | 58.46 | 57.20 | 57.67 | 2,104,554 | +0.19(+0.32%) |
May 17, 2017 | 58.51 | 58.64 | 57.17 | 57.49 | 2,360,205 | -1.49(-2.53%) |
May 16, 2017 | 58.75 | 59.11 | 58.72 | 58.98 | 1,520,550 | +0.11(+0.19%) |
May 15, 2017 | 58.72 | 59.17 | 58.20 | 58.87 | 1,241,000 | +0.10(+0.17%) |
May 12, 2017 | 58.92 | 59.22 | 58.36 | 58.77 | 1,838,217 | -0.36(-0.62%) |
May 11, 2017 | 59.22 | 59.54 | 58.68 | 59.13 | 1,953,875 | -0.33(-0.56%) |
May 10, 2017 | 60.16 | 60.56 | 59.31 | 59.46 | 3,396,891 | -0.58(-0.97%) |
May 09, 2017 | 60.48 | 60.51 | 59.81 | 60.05 | 2,408,183 | -0.51(-0.84%) |
May 08, 2017 | 62.02 | 62.11 | 60.41 | 60.56 | 1,975,258 | -1.60(-2.58%) |
May 05, 2017 | 61.80 | 62.18 | 61.68 | 62.16 | 1,082,783 | +0.67(+1.09%) |
May 04, 2017 | 61.89 | 61.89 | 61.39 | 61.49 | 1,429,021 | -0.19(-0.30%) |
May 03, 2017 | 61.56 | 61.85 | 61.28 | 61.67 | 983,649 | +0.05(+0.08%) |
May 02, 2017 | 61.69 | 61.78 | 61.38 | 61.62 | 1,021,850 | +0.14(+0.23%) |
May 01, 2017 | 62.00 | 62.02 | 61.47 | 61.48 | 998,817 | -0.13(-0.21%) |
Apr 28, 2017 | 61.76 | 61.99 | 61.46 | 61.61 | 2,247,051 | -0.09(-0.15%) |
Apr 27, 2017 | 61.72 | 62.11 | 61.45 | 61.70 | 1,997,653 | +0.00(+0.00%) |
Apr 26, 2017 | 62.00 | 62.94 | 61.38 | 61.70 | 6,506,730 | -4.14(-6.29%) |
Apr 25, 2017 | 65.87 | 66.36 | 65.67 | 65.84 | 1,622,526 | +0.09(+0.14%) |
Apr 24, 2017 | 65.25 | 65.95 | 65.17 | 65.75 | 2,171,438 | +0.89(+1.37%) |
Apr 21, 2017 | 65.23 | 65.34 | 64.06 | 64.86 | 1,867,363 | +0.08(+0.12%) |
Apr 20, 2017 | 64.05 | 64.86 | 62.95 | 64.78 | 1,229,832 | +0.94(+1.47%) |
Apr 19, 2017 | 63.98 | 64.31 | 63.73 | 63.84 | 941,564 | +0.04(+0.07%) |
Apr 18, 2017 | 64.03 | 64.09 | 63.70 | 63.80 | 1,259,100 | -0.32(-0.50%) |
Apr 17, 2017 | 63.16 | 64.28 | 63.06 | 64.12 | 1,894,825 | +1.03(+1.63%) |
Apr 13, 2017 | 62.84 | 63.68 | 62.84 | 63.10 | 1,855,941 | -0.28(-0.44%) |
Apr 12, 2017 | 64.22 | 64.22 | 63.30 | 63.38 | 1,351,158 | -0.81(-1.27%) |
Apr 11, 2017 | 64.12 | 64.45 | 63.73 | 64.19 | 1,445,966 | -0.42(-0.64%) |
Apr 10, 2017 | 64.25 | 64.97 | 64.15 | 64.61 | 1,399,810 | +0.43(+0.67%) |
Apr 07, 2017 | 64.71 | 64.91 | 64.03 | 64.17 | 1,812,529 | -0.47(-0.72%) |
Apr 06, 2017 | 64.89 | 65.64 | 64.37 | 64.64 | 1,562,575 | -0.11(-0.17%) |
Apr 05, 2017 | 65.08 | 65.45 | 64.67 | 64.75 | 1,325,086 | -0.38(-0.59%) |
Apr 04, 2017 | 65.04 | 65.38 | 64.75 | 65.13 | 1,195,019 | +0.13(+0.20%) |
Apr 03, 2017 | 65.69 | 66.21 | 64.81 | 65.00 | 1,856,288 | -0.49(-0.75%) |
Mar 31, 2017 | 65.66 | 66.12 | 65.45 | 65.50 | 1,634,739 | -0.31(-0.46%) |
Mar 30, 2017 | 65.46 | 66.00 | 65.21 | 65.80 | 1,319,599 | +0.31(+0.47%) |
Mar 29, 2017 | 65.54 | 65.89 | 64.59 | 65.50 | 1,065,125 | -0.19(-0.30%) |
Mar 28, 2017 | 65.27 | 66.03 | 64.90 | 65.69 | 1,408,857 | +0.42(+0.65%) |
Mar 27, 2017 | 65.19 | 65.57 | 64.69 | 65.27 | 1,172,599 | -0.38(-0.58%) |
Mar 24, 2017 | 65.89 | 66.24 | 65.47 | 65.65 | 1,621,677 | -0.18(-0.27%) |
Mar 23, 2017 | 66.23 | 66.60 | 65.81 | 65.83 | 732,681 | -0.35(-0.52%) |
Mar 22, 2017 | 66.56 | 66.69 | 65.84 | 66.17 | 971,897 | -0.23(-0.34%) |
Mar 21, 2017 | 67.00 | 67.28 | 66.25 | 66.40 | 1,315,699 | -0.48(-0.72%) |
Mar 20, 2017 | 66.87 | 66.98 | 66.54 | 66.89 | 1,106,808 | +0.01(+0.01%) |
Mar 17, 2017 | 66.26 | 67.05 | 65.94 | 66.88 | 1,751,205 | +0.60(+0.91%) |
Mar 16, 2017 | 66.52 | 66.83 | 66.19 | 66.28 | 874,053 | -0.28(-0.42%) |
Mar 15, 2017 | 66.71 | 67.08 | 66.35 | 66.56 | 1,700,330 | -0.02(-0.03%) |
Mar 14, 2017 | 67.12 | 67.17 | 66.36 | 66.57 | 678,479 | -0.64(-0.95%) |
Mar 13, 2017 | 67.23 | 67.47 | 66.68 | 67.21 | 684,992 | -0.03(-0.04%) |
Mar 10, 2017 | 66.82 | 67.30 | 66.48 | 67.23 | 789,017 | +0.69(+1.04%) |
Mar 09, 2017 | 66.75 | 66.96 | 66.38 | 66.54 | 860,677 | -0.18(-0.27%) |
Mar 08, 2017 | 67.08 | 67.29 | 66.42 | 66.72 | 1,396,003 | -0.18(-0.27%) |
Mar 07, 2017 | 67.07 | 67.39 | 66.84 | 66.89 | 1,098,875 | -0.29(-0.43%) |
Mar 06, 2017 | 66.83 | 67.50 | 66.83 | 67.18 | 1,667,499 | -0.42(-0.61%) |
Mar 03, 2017 | 68.23 | 68.52 | 67.18 | 67.60 | 1,238,862 | -0.64(-0.94%) |
Mar 02, 2017 | 68.74 | 68.74 | 67.97 | 68.24 | 1,040,115 | -0.28(-0.41%) |
Mar 01, 2017 | 68.36 | 68.78 | 68.12 | 68.52 | 1,769,308 | +0.80(+1.18%) |
Feb 28, 2017 | 67.51 | 67.81 | 67.43 | 67.73 | 1,959,264 | +0.12(+0.17%) |
Feb 27, 2017 | 67.48 | 67.71 | 67.13 | 67.61 | 1,282,187 | +0.08(+0.12%) |
Feb 24, 2017 | 66.66 | 67.61 | 66.47 | 67.52 | 1,645,432 | +0.56(+0.84%) |
Feb 23, 2017 | 66.96 | 67.31 | 66.75 | 66.96 | 1,535,768 | +0.04(+0.06%) |
Feb 22, 2017 | 66.88 | 66.96 | 66.45 | 66.92 | 1,462,049 | -0.01(-0.01%) |
Feb 21, 2017 | 66.50 | 67.05 | 66.39 | 66.92 | 1,647,949 | +0.30(+0.46%) |
Feb 17, 2017 | 66.62 | 66.62 | 66.62 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.63 | 65.78 | 65.26 | 65.78 | 1,294,772 | +0.15(+0.23%) |
Feb 15, 2017 | 65.10 | 65.68 | 64.98 | 65.63 | 1,050,428 | +0.57(+0.88%) |
Feb 14, 2017 | 64.86 | 65.10 | 64.51 | 65.05 | 1,105,042 | +0.19(+0.29%) |
Feb 13, 2017 | 64.61 | 65.03 | 64.56 | 64.87 | 1,031,292 | +0.35(+0.55%) |
Feb 10, 2017 | 63.98 | 64.73 | 63.97 | 64.51 | 861,678 | +0.79(+1.24%) |
Feb 09, 2017 | 64.01 | 64.30 | 63.69 | 63.72 | 2,046,888 | -0.43(-0.67%) |
Feb 08, 2017 | 63.79 | 64.23 | 63.38 | 64.15 | 931,600 | +0.43(+0.67%) |
Feb 07, 2017 | 63.47 | 63.93 | 63.22 | 63.72 | 1,339,165 | +0.67(+1.06%) |
Feb 06, 2017 | 63.58 | 63.95 | 62.99 | 63.06 | 1,062,431 | -0.61(-0.95%) |
Feb 03, 2017 | 63.29 | 63.90 | 63.20 | 63.66 | 1,120,338 | +0.51(+0.81%) |
Feb 02, 2017 | 63.08 | 63.67 | 62.74 | 63.15 | 1,723,442 | -0.14(-0.23%) |
Feb 01, 2017 | 62.86 | 64.04 | 61.74 | 63.29 | 3,484,319 | -0.80(-1.25%) |
Jan 31, 2017 | 64.67 | 64.67 | 63.83 | 64.09 | 1,962,529 | -0.38(-0.59%) |
Jan 30, 2017 | 65.19 | 65.19 | 64.32 | 64.47 | 3,104,587 | -0.90(-1.38%) |
Jan 27, 2017 | 63.93 | 65.43 | 63.68 | 65.37 | 2,952,688 | +1.54(+2.42%) |
Jan 26, 2017 | 62.74 | 63.97 | 62.71 | 63.83 | 1,682,014 | +0.90(+1.43%) |
Jan 25, 2017 | 63.20 | 63.27 | 62.47 | 62.93 | 1,165,389 | +0.02(+0.03%) |
Jan 24, 2017 | 62.32 | 63.22 | 61.94 | 62.91 | 1,386,567 | +0.83(+1.33%) |
Jan 23, 2017 | 61.88 | 62.12 | 61.67 | 62.09 | 1,917,527 | +0.07(+0.11%) |
Jan 20, 2017 | 61.94 | 62.28 | 61.45 | 62.02 | 1,485,679 | +0.19(+0.31%) |
Jan 19, 2017 | 62.48 | 62.48 | 61.64 | 61.83 | 1,422,557 | -0.57(-0.92%) |
Jan 18, 2017 | 62.00 | 62.74 | 61.47 | 62.40 | 1,410,635 | +0.41(+0.67%) |
Jan 17, 2017 | 61.67 | 62.30 | 61.43 | 61.99 | 854,668 | +0.15(+0.25%) |
Jan 13, 2017 | 61.83 | 61.83 | 61.83 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.82 | 61.94 | 61.42 | 61.89 | 1,001,424 | +0.00(+0.00%) |
Jan 11, 2017 | 61.52 | 62.05 | 61.46 | 61.89 | 793,444 | +0.25(+0.41%) |
Jan 10, 2017 | 61.62 | 62.12 | 61.38 | 61.63 | 773,387 | -0.02(-0.03%) |
Jan 09, 2017 | 62.17 | 62.51 | 61.59 | 61.65 | 1,017,729 | -0.83(-1.34%) |
Jan 06, 2017 | 62.08 | 62.62 | 61.89 | 62.48 | 928,860 | +0.35(+0.56%) |
Jan 05, 2017 | 61.34 | 62.21 | 61.17 | 62.14 | 1,331,657 | +0.63(+1.03%) |
Jan 04, 2017 | 61.40 | 62.36 | 61.21 | 61.51 | 1,201,813 | +0.12(+0.19%) |
Jan 03, 2017 | 61.94 | 62.19 | 60.82 | 61.39 | 2,197,546 | -0.35(-0.56%) |
Dec 30, 2016 | 61.73 | 61.73 | 61.73 | 0 | -0.40(-0.64%) | |
Dec 29, 2016 | 62.09 | 62.32 | 61.94 | 62.13 | 991,981 | +0.22(+0.35%) |
Dec 28, 2016 | 62.94 | 62.96 | 61.90 | 61.91 | 1,075,286 | -0.85(-1.36%) |
Dec 27, 2016 | 62.91 | 63.22 | 62.53 | 62.76 | 689,832 | -0.05(-0.08%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.55 | 62.94 | 62.49 | 62.75 | 797,049 | -0.13(-0.21%) |
Dec 21, 2016 | 62.53 | 63.10 | 62.47 | 62.89 | 1,308,545 | +0.08(+0.13%) |
Dec 20, 2016 | 62.87 | 63.29 | 62.69 | 62.80 | 1,376,049 | -0.08(-0.12%) |
Dec 19, 2016 | 61.56 | 62.96 | 61.30 | 62.88 | 2,526,790 | +1.27(+2.07%) |
Dec 16, 2016 | 62.50 | 63.17 | 61.18 | 61.61 | 3,363,260 | -1.01(-1.61%) |
Dec 15, 2016 | 64.41 | 64.55 | 62.17 | 62.62 | 3,878,283 | -1.57(-2.44%) |
Dec 14, 2016 | 64.73 | 64.98 | 64.02 | 64.19 | 1,866,121 | -0.37(-0.57%) |
Dec 13, 2016 | 64.82 | 65.19 | 64.45 | 64.55 | 1,850,296 | -0.16(-0.25%) |
Dec 12, 2016 | 64.55 | 64.88 | 64.15 | 64.71 | 1,445,210 | +0.18(+0.27%) |
Dec 09, 2016 | 64.91 | 65.25 | 64.10 | 64.54 | 1,692,205 | -0.36(-0.56%) |
Dec 08, 2016 | 64.29 | 64.92 | 63.31 | 64.90 | 1,521,799 | +0.63(+0.98%) |
Dec 07, 2016 | 63.41 | 64.29 | 63.07 | 64.27 | 2,096,122 | +0.97(+1.54%) |
Dec 06, 2016 | 63.30 | 63.47 | 62.82 | 63.30 | 1,712,604 | +0.14(+0.23%) |
Dec 05, 2016 | 62.36 | 63.31 | 62.18 | 63.16 | 2,899,771 | +1.13(+1.82%) |
Dec 02, 2016 | 62.90 | 63.26 | 61.99 | 62.02 | 1,826,482 | -0.69(-1.10%) |
Dec 01, 2016 | 62.68 | 62.98 | 62.26 | 62.71 | 1,719,072 | +0.01(+0.01%) |
Nov 30, 2016 | 62.86 | 63.16 | 62.59 | 62.70 | 1,795,878 | -0.11(-0.17%) |
Nov 29, 2016 | 62.31 | 63.00 | 62.28 | 62.81 | 1,731,682 | +0.64(+1.04%) |
Nov 28, 2016 | 62.26 | 62.74 | 62.10 | 62.17 | 1,959,580 | -0.08(-0.12%) |
Nov 25, 2016 | 62.18 | 62.68 | 62.08 | 62.24 | 841,985 | +0.15(+0.24%) |
Nov 23, 2016 | 62.09 | 62.09 | 62.09 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.92 | 62.31 | 61.78 | 61.94 | 2,467,594 | -0.36(-0.58%) |
Nov 21, 2016 | 62.55 | 62.73 | 61.95 | 62.30 | 2,196,445 | -0.03(-0.04%) |
Nov 18, 2016 | 61.90 | 62.49 | 61.75 | 62.33 | 2,897,065 | +0.33(+0.53%) |
Nov 17, 2016 | 62.16 | 62.34 | 61.16 | 62.00 | 1,426,003 | -0.14(-0.23%) |
Nov 16, 2016 | 61.84 | 62.25 | 61.64 | 62.14 | 1,818,743 | +0.08(+0.13%) |
Nov 15, 2016 | 61.59 | 62.07 | 61.41 | 62.06 | 1,706,049 | +0.48(+0.78%) |
Nov 14, 2016 | 61.93 | 62.27 | 61.47 | 61.58 | 2,901,911 | -0.06(-0.10%) |
Nov 11, 2016 | 60.78 | 61.76 | 60.61 | 61.64 | 1,851,882 | +0.65(+1.07%) |
Nov 10, 2016 | 59.95 | 61.70 | 59.95 | 60.99 | 1,774,546 | +1.13(+1.89%) |
Nov 09, 2016 | 58.65 | 59.97 | 57.95 | 59.85 | 1,483,238 | +0.80(+1.36%) |
Nov 08, 2016 | 59.18 | 59.25 | 58.22 | 59.05 | 1,788,694 | +0.03(+0.04%) |
Nov 07, 2016 | 58.02 | 59.04 | 58.02 | 59.03 | 1,567,294 | +1.48(+2.58%) |
Nov 04, 2016 | 57.91 | 58.04 | 57.25 | 57.54 | 1,606,168 | -0.21(-0.36%) |
Nov 03, 2016 | 57.55 | 57.97 | 57.36 | 57.75 | 1,598,332 | +0.40(+0.70%) |
Nov 02, 2016 | 57.33 | 57.69 | 57.14 | 57.35 | 1,971,917 | +0.03(+0.06%) |
Nov 01, 2016 | 57.07 | 57.40 | 56.91 | 57.32 | 1,795,449 | +0.25(+0.44%) |
Oct 31, 2016 | 56.95 | 57.17 | 56.62 | 57.07 | 2,419,630 | +0.44(+0.78%) |
Oct 28, 2016 | 56.66 | 56.84 | 56.10 | 56.62 | 1,894,121 | +0.13(+0.24%) |
Oct 27, 2016 | 56.52 | 56.85 | 56.14 | 56.49 | 2,594,429 | +0.11(+0.19%) |
Oct 26, 2016 | 55.23 | 56.86 | 54.93 | 56.38 | 5,371,188 | -1.78(-3.07%) |
Oct 25, 2016 | 57.42 | 58.28 | 56.76 | 58.16 | 2,724,525 | +0.26(+0.45%) |
Oct 24, 2016 | 57.70 | 58.13 | 57.57 | 57.90 | 1,390,819 | +0.22(+0.38%) |
Oct 21, 2016 | 57.18 | 57.84 | 57.07 | 57.69 | 1,181,523 | +0.09(+0.16%) |
Oct 20, 2016 | 57.50 | 57.78 | 57.36 | 57.59 | 1,390,319 | -0.01(-0.01%) |
Oct 19, 2016 | 57.86 | 57.86 | 57.39 | 57.60 | 1,281,648 | -0.03(-0.06%) |
Oct 18, 2016 | 57.96 | 59.02 | 57.48 | 57.63 | 1,791,573 | +0.11(+0.19%) |
Oct 17, 2016 | 57.38 | 57.78 | 56.64 | 57.53 | 4,079,880 | -1.33(-2.26%) |
Oct 14, 2016 | 59.11 | 59.44 | 58.75 | 58.86 | 1,609,808 | -0.04(-0.07%) |
Oct 13, 2016 | 58.64 | 58.96 | 58.51 | 58.90 | 1,097,381 | -0.07(-0.11%) |
Oct 12, 2016 | 59.21 | 59.23 | 58.69 | 58.97 | 1,529,718 | -0.27(-0.45%) |
Oct 11, 2016 | 59.27 | 59.51 | 58.97 | 59.23 | 1,784,312 | -0.16(-0.27%) |
Oct 10, 2016 | 59.05 | 59.57 | 58.90 | 59.39 | 1,222,369 | +0.47(+0.80%) |
Oct 07, 2016 | 59.06 | 59.13 | 58.62 | 58.92 | 1,246,017 | +0.07(+0.11%) |
Oct 06, 2016 | 58.46 | 58.93 | 58.22 | 58.86 | 1,549,698 | +0.07(+0.11%) |
Oct 05, 2016 | 59.13 | 59.13 | 58.54 | 58.79 | 1,528,412 | -0.02(-0.03%) |
Oct 04, 2016 | 59.19 | 59.34 | 58.58 | 58.81 | 1,138,812 | -0.25(-0.43%) |