Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.05 | 58.23 | 57.61 | 57.69 | 5,083,434 | -0.31(-0.54%) |
Sep 28, 2017 | 58.24 | 58.59 | 57.83 | 58.01 | 3,769,776 | -0.19(-0.33%) |
Sep 27, 2017 | 58.50 | 58.62 | 57.88 | 58.20 | 4,407,127 | -0.27(-0.46%) |
Sep 26, 2017 | 58.47 | 58.71 | 58.05 | 58.47 | 4,248,011 | +0.13(+0.22%) |
Sep 25, 2017 | 57.73 | 58.36 | 57.63 | 58.34 | 5,823,709 | +0.67(+1.16%) |
Sep 22, 2017 | 58.78 | 58.95 | 57.58 | 57.67 | 6,442,001 | -1.11(-1.89%) |
Sep 21, 2017 | 59.51 | 59.86 | 58.73 | 58.78 | 3,983,109 | -0.64(-1.08%) |
Sep 20, 2017 | 60.13 | 58.87 | 59.42 | 8,310,186 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.48 | 60.57 | 59.96 | 60.13 | 3,203,072 | -0.42(-0.70%) |
Sep 18, 2017 | 60.44 | 60.71 | 60.29 | 60.56 | 3,718,256 | -0.02(-0.04%) |
Sep 15, 2017 | 60.91 | 59.90 | 60.58 | 8,015,203 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.99 | 61.00 | 60.26 | 60.47 | 4,016,233 | -0.47(-0.77%) |
Sep 13, 2017 | 61.20 | 61.26 | 60.76 | 60.94 | 3,950,744 | -0.20(-0.33%) |
Sep 12, 2017 | 61.61 | 61.73 | 61.05 | 61.14 | 3,032,498 | -0.28(-0.45%) |
Sep 11, 2017 | 61.08 | 61.42 | 60.97 | 61.41 | 3,905,525 | +0.62(+1.02%) |
Sep 08, 2017 | 60.60 | 61.02 | 60.01 | 60.80 | 4,768,002 | +0.19(+0.32%) |
Sep 07, 2017 | 60.60 | 60.80 | 60.13 | 60.60 | 4,378,239 | +0.10(+0.16%) |
Sep 06, 2017 | 60.43 | 60.56 | 60.16 | 60.51 | 3,383,334 | +0.13(+0.22%) |
Sep 05, 2017 | 60.05 | 60.63 | 59.93 | 60.37 | 4,438,029 | +0.22(+0.37%) |
Sep 01, 2017 | 60.07 | 60.33 | 59.59 | 60.15 | 6,573,262 | +0.07(+0.12%) |
Aug 31, 2017 | 60.33 | 61.08 | 59.73 | 60.07 | 7,223,643 | -0.88(-1.44%) |
Aug 30, 2017 | 60.63 | 61.15 | 60.43 | 60.95 | 4,606,249 | +0.36(+0.60%) |
Aug 29, 2017 | 60.84 | 61.09 | 60.33 | 60.59 | 4,693,705 | -0.52(-0.85%) |
Aug 28, 2017 | 61.58 | 61.75 | 60.73 | 61.11 | 3,554,408 | -0.34(-0.56%) |
Aug 25, 2017 | 61.96 | 61.99 | 61.34 | 61.45 | 4,416,665 | -0.15(-0.24%) |
Aug 24, 2017 | 62.86 | 62.93 | 61.52 | 61.60 | 4,621,058 | -1.45(-2.30%) |
Aug 23, 2017 | 63.20 | 63.36 | 62.85 | 63.05 | 2,268,375 | -0.22(-0.35%) |
Aug 22, 2017 | 63.06 | 63.33 | 62.98 | 63.27 | 2,740,172 | +0.37(+0.59%) |
Aug 21, 2017 | 63.04 | 63.04 | 62.68 | 62.90 | 2,371,995 | +0.04(+0.07%) |
Aug 18, 2017 | 63.18 | 63.44 | 62.61 | 62.86 | 3,808,734 | -0.46(-0.73%) |
Aug 17, 2017 | 64.18 | 64.55 | 63.30 | 63.32 | 4,063,404 | -1.03(-1.61%) |
Aug 16, 2017 | 64.31 | 64.49 | 64.19 | 64.35 | 2,580,981 | +0.29(+0.45%) |
Aug 15, 2017 | 64.29 | 64.41 | 63.89 | 64.07 | 2,391,962 | -0.21(-0.32%) |
Aug 14, 2017 | 64.07 | 64.45 | 63.89 | 64.27 | 3,348,842 | +0.41(+0.64%) |
Aug 11, 2017 | 63.45 | 63.94 | 63.25 | 63.87 | 3,438,268 | +0.43(+0.68%) |
Aug 10, 2017 | 63.46 | 63.81 | 63.21 | 63.44 | 4,082,454 | -0.42(-0.66%) |
Aug 09, 2017 | 63.52 | 64.07 | 63.16 | 63.86 | 3,421,439 | +0.22(+0.35%) |
Aug 08, 2017 | 63.99 | 64.24 | 63.53 | 63.64 | 4,231,638 | -0.64(-0.99%) |
Aug 07, 2017 | 63.92 | 64.41 | 63.71 | 64.27 | 4,325,944 | +0.27(+0.42%) |
Aug 04, 2017 | 63.90 | 63.51 | 64.01 | 10,834,560 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.18 | 64.70 | 63.76 | 63.90 | 5,370,198 | -0.27(-0.41%) |
Aug 02, 2017 | 63.73 | 64.36 | 63.13 | 64.16 | 5,104,952 | +0.15(+0.23%) |
Aug 01, 2017 | 64.54 | 64.83 | 63.93 | 64.01 | 4,442,146 | -0.58(-0.90%) |
Jul 31, 2017 | 64.84 | 64.99 | 64.24 | 64.60 | 3,510,882 | -0.13(-0.21%) |
Jul 28, 2017 | 64.85 | 65.05 | 64.31 | 64.73 | 2,576,141 | -0.41(-0.62%) |
Jul 27, 2017 | 64.65 | 65.16 | 64.49 | 65.14 | 4,096,638 | +0.39(+0.60%) |
Jul 26, 2017 | 64.63 | 66.75 | 64.56 | 64.75 | 3,974,204 | +0.18(+0.27%) |
Jul 25, 2017 | 64.71 | 64.57 | 4,084,663 | +0.89(+1.39%) | ||
Jul 24, 2017 | 63.61 | 63.75 | 63.22 | 63.68 | 2,547,209 | +0.04(+0.07%) |
Jul 21, 2017 | 63.27 | 63.66 | 63.08 | 63.64 | 3,846,276 | +0.19(+0.30%) |
Jul 20, 2017 | 63.59 | 63.59 | 63.27 | 63.45 | 3,751,088 | +0.16(+0.25%) |
Jul 19, 2017 | 63.25 | 63.41 | 62.94 | 63.29 | 2,957,717 | +0.07(+0.11%) |
Jul 18, 2017 | 63.29 | 63.41 | 62.93 | 63.22 | 2,148,383 | +0.00(+0.00%) |
Jul 17, 2017 | 63.28 | 63.33 | 62.85 | 63.22 | 2,479,697 | -0.04(-0.06%) |
Jul 14, 2017 | 63.01 | 63.29 | 62.65 | 63.26 | 3,430,323 | +0.59(+0.94%) |
Jul 13, 2017 | 62.59 | 62.81 | 62.29 | 62.67 | 3,556,075 | +0.11(+0.18%) |
Jul 12, 2017 | 62.29 | 62.91 | 62.26 | 62.56 | 5,451,416 | +0.70(+1.13%) |
Jul 11, 2017 | 60.71 | 62.03 | 60.71 | 61.86 | 6,800,307 | +0.72(+1.18%) |
Jul 10, 2017 | 61.59 | 61.84 | 61.13 | 61.13 | 4,035,544 | -0.20(-0.33%) |
Jul 07, 2017 | 60.99 | 61.97 | 60.71 | 61.33 | 4,677,272 | +0.16(+0.27%) |
Jul 06, 2017 | 61.52 | 61.75 | 61.02 | 61.17 | 4,607,562 | -0.72(-1.16%) |
Jul 05, 2017 | 62.38 | 62.60 | 61.79 | 61.89 | 6,238,520 | -0.50(-0.80%) |
Jul 03, 2017 | 63.49 | 63.59 | 62.33 | 62.39 | 3,933,779 | -0.86(-1.37%) |
Jun 30, 2017 | 63.34 | 63.15 | 63.25 | 4,623,706 | -0.09(-0.14%) | |
Jun 29, 2017 | 64.77 | 64.86 | 63.11 | 63.34 | 7,025,819 | -1.52(-2.35%) |
Jun 28, 2017 | 65.08 | 65.36 | 64.41 | 64.86 | 4,105,482 | +0.23(+0.35%) |
Jun 27, 2017 | 65.56 | 65.70 | 64.61 | 64.63 | 4,010,416 | -1.06(-1.61%) |
Jun 26, 2017 | 66.13 | 66.27 | 65.64 | 65.69 | 2,307,482 | +0.07(+0.10%) |
Jun 23, 2017 | 65.42 | 65.62 | 5,694,305 | -0.18(-0.28%) | ||
Jun 22, 2017 | 66.08 | 66.29 | 65.66 | 65.81 | 3,683,969 | -0.22(-0.34%) |
Jun 21, 2017 | 65.96 | 66.25 | 65.82 | 66.03 | 2,959,927 | +0.09(+0.13%) |
Jun 20, 2017 | 66.22 | 66.31 | 65.84 | 65.94 | 3,600,765 | -0.42(-0.63%) |
Jun 19, 2017 | 66.44 | 66.65 | 65.75 | 66.36 | 4,510,741 | +0.33(+0.49%) |
Jun 16, 2017 | 67.12 | 67.37 | 65.67 | 66.04 | 10,114,688 | -1.65(-2.44%) |
Jun 15, 2017 | 67.33 | 67.83 | 67.22 | 67.69 | 3,131,251 | +0.14(+0.21%) |
Jun 14, 2017 | 68.06 | 68.28 | 67.20 | 67.55 | 2,297,968 | -0.10(-0.14%) |
Jun 13, 2017 | 66.98 | 67.70 | 66.60 | 67.65 | 2,585,742 | +0.25(+0.37%) |
Jun 12, 2017 | 66.92 | 68.26 | 66.79 | 67.40 | 3,683,446 | +0.31(+0.46%) |
Jun 09, 2017 | 68.31 | 68.35 | 66.81 | 67.09 | 3,794,288 | -1.29(-1.88%) |
Jun 08, 2017 | 69.03 | 69.18 | 68.30 | 68.37 | 3,328,931 | -0.89(-1.28%) |
Jun 07, 2017 | 69.02 | 69.34 | 68.79 | 69.26 | 2,690,590 | +0.41(+0.60%) |
Jun 06, 2017 | 69.02 | 69.33 | 68.75 | 68.84 | 2,380,881 | -0.17(-0.25%) |
Jun 05, 2017 | 69.12 | 69.21 | 68.73 | 69.01 | 2,311,769 | -0.07(-0.11%) |
Jun 02, 2017 | 68.64 | 69.10 | 68.23 | 69.09 | 3,393,074 | +0.60(+0.87%) |
Jun 01, 2017 | 68.21 | 68.50 | 67.52 | 68.49 | 3,338,762 | +0.39(+0.57%) |
May 31, 2017 | 68.42 | 68.65 | 67.93 | 68.10 | 3,091,053 | -0.19(-0.28%) |
May 30, 2017 | 68.64 | 68.69 | 68.09 | 68.29 | 2,643,791 | -0.39(-0.57%) |
May 26, 2017 | 68.62 | 68.76 | 68.33 | 68.68 | 1,770,938 | +0.13(+0.19%) |
May 25, 2017 | 68.46 | 68.70 | 68.23 | 68.55 | 2,255,160 | +0.16(+0.24%) |
May 24, 2017 | 67.95 | 68.44 | 67.79 | 68.39 | 2,457,306 | +0.53(+0.78%) |
May 23, 2017 | 67.37 | 67.95 | 67.22 | 67.85 | 2,442,008 | +0.51(+0.76%) |
May 22, 2017 | 66.55 | 67.46 | 66.50 | 67.34 | 2,478,400 | +0.66(+1.00%) |
May 19, 2017 | 66.29 | 66.88 | 66.03 | 66.68 | 3,665,924 | +0.09(+0.13%) |
May 18, 2017 | 66.22 | 67.01 | 65.67 | 66.59 | 3,865,097 | +0.48(+0.73%) |
May 17, 2017 | 65.67 | 66.58 | 65.37 | 66.11 | 5,235,945 | +0.74(+1.13%) |
May 16, 2017 | 65.48 | 65.87 | 65.18 | 65.37 | 2,691,588 | -0.25(-0.38%) |
May 15, 2017 | 65.12 | 65.64 | 64.97 | 65.62 | 2,766,579 | +0.37(+0.56%) |
May 12, 2017 | 65.54 | 65.62 | 65.05 | 65.26 | 2,490,833 | -0.24(-0.37%) |
May 11, 2017 | 65.15 | 65.63 | 65.15 | 65.50 | 1,911,767 | -0.04(-0.06%) |
May 10, 2017 | 65.37 | 65.59 | 65.25 | 65.53 | 2,255,069 | +0.10(+0.15%) |
May 09, 2017 | 65.46 | 65.77 | 65.20 | 65.44 | 3,133,991 | -0.21(-0.31%) |
May 08, 2017 | 65.72 | 65.86 | 65.29 | 65.64 | 3,151,008 | -0.11(-0.17%) |
May 05, 2017 | 65.92 | 66.10 | 65.42 | 65.75 | 3,090,501 | -0.05(-0.08%) |
May 04, 2017 | 64.56 | 67.35 | 63.93 | 65.81 | 8,711,824 | +0.41(+0.63%) |
May 03, 2017 | 66.19 | 66.19 | 65.22 | 65.39 | 3,673,710 | +0.10(+0.16%) |
May 02, 2017 | 65.76 | 65.90 | 65.12 | 65.29 | 4,169,188 | -0.34(-0.53%) |
May 01, 2017 | 66.50 | 66.58 | 65.55 | 65.64 | 4,584,978 | -0.67(-1.02%) |
Apr 28, 2017 | 66.91 | 66.93 | 65.90 | 66.31 | 3,945,545 | -0.32(-0.48%) |
Apr 27, 2017 | 66.70 | 67.07 | 66.51 | 66.63 | 3,122,423 | -0.07(-0.10%) |
Apr 26, 2017 | 67.73 | 67.74 | 66.67 | 66.70 | 3,730,221 | -1.01(-1.48%) |
Apr 25, 2017 | 67.96 | 68.15 | 67.70 | 67.71 | 2,565,883 | -0.20(-0.29%) |
Apr 24, 2017 | 67.50 | 68.13 | 67.50 | 67.90 | 2,978,925 | +0.70(+1.05%) |
Apr 21, 2017 | 67.59 | 67.67 | 67.18 | 67.20 | 2,685,060 | -0.32(-0.48%) |
Apr 20, 2017 | 67.57 | 67.79 | 67.16 | 67.52 | 2,437,138 | +0.14(+0.21%) |
Apr 19, 2017 | 67.81 | 67.82 | 67.27 | 67.38 | 2,696,928 | -0.48(-0.70%) |
Apr 18, 2017 | 67.16 | 67.95 | 67.00 | 67.86 | 2,910,346 | +0.67(+1.00%) |
Apr 17, 2017 | 67.35 | 67.46 | 66.78 | 67.19 | 2,458,734 | +0.06(+0.09%) |
Apr 13, 2017 | 67.53 | 67.53 | 67.11 | 67.13 | 2,475,867 | -0.32(-0.47%) |
Apr 12, 2017 | 66.78 | 67.60 | 66.77 | 67.44 | 2,736,355 | +0.81(+1.21%) |
Apr 11, 2017 | 66.68 | 66.81 | 66.31 | 66.63 | 1,903,589 | -0.04(-0.07%) |
Apr 10, 2017 | 66.50 | 66.76 | 66.14 | 66.68 | 4,766,695 | +0.14(+0.21%) |
Apr 07, 2017 | 66.88 | 67.12 | 66.52 | 66.54 | 2,726,608 | -0.18(-0.27%) |
Apr 06, 2017 | 67.12 | 67.34 | 66.50 | 66.72 | 2,858,350 | -0.34(-0.51%) |
Apr 05, 2017 | 66.83 | 67.80 | 66.78 | 67.07 | 3,673,195 | +0.15(+0.22%) |
Apr 04, 2017 | 66.54 | 66.94 | 66.22 | 66.92 | 2,990,643 | +0.12(+0.18%) |
Apr 03, 2017 | 66.61 | 66.96 | 66.49 | 66.80 | 4,654,976 | +0.18(+0.28%) |
Mar 31, 2017 | 66.67 | 66.90 | 66.44 | 66.62 | 3,005,708 | -0.21(-0.32%) |
Mar 30, 2017 | 67.08 | 67.25 | 66.79 | 66.83 | 1,558,570 | -0.29(-0.43%) |
Mar 29, 2017 | 66.91 | 67.20 | 66.80 | 67.12 | 1,993,642 | +0.06(+0.09%) |
Mar 28, 2017 | 66.60 | 67.25 | 66.60 | 67.06 | 3,030,634 | +0.12(+0.18%) |
Mar 27, 2017 | 67.13 | 67.19 | 66.83 | 66.94 | 2,315,918 | -0.32(-0.47%) |
Mar 24, 2017 | 67.67 | 67.79 | 66.99 | 67.26 | 2,322,428 | -0.24(-0.36%) |
Mar 23, 2017 | 67.53 | 68.07 | 67.42 | 67.50 | 2,498,998 | -0.21(-0.30%) |
Mar 22, 2017 | 67.68 | 68.04 | 67.52 | 67.71 | 2,099,626 | +0.29(+0.42%) |
Mar 21, 2017 | 67.72 | 68.07 | 67.19 | 67.42 | 3,235,041 | -0.34(-0.50%) |
Mar 20, 2017 | 67.52 | 68.19 | 67.41 | 67.76 | 2,812,076 | +0.28(+0.41%) |
Mar 17, 2017 | 68.67 | 68.67 | 67.36 | 67.48 | 7,709,587 | -0.58(-0.85%) |
Mar 16, 2017 | 68.04 | 68.42 | 67.61 | 68.06 | 5,641,940 | +0.68(+1.01%) |
Mar 15, 2017 | 67.19 | 67.60 | 66.83 | 67.38 | 2,830,197 | +0.57(+0.86%) |
Mar 14, 2017 | 66.88 | 67.02 | 66.52 | 66.80 | 2,858,891 | -0.09(-0.13%) |
Mar 13, 2017 | 67.03 | 67.13 | 66.77 | 66.89 | 2,975,573 | -0.24(-0.36%) |
Mar 10, 2017 | 67.55 | 67.56 | 66.95 | 67.13 | 3,103,933 | -0.01(-0.02%) |
Mar 09, 2017 | 66.59 | 67.19 | 66.48 | 67.15 | 2,874,132 | +0.46(+0.69%) |
Mar 08, 2017 | 66.52 | 66.88 | 66.35 | 66.69 | 2,773,316 | +0.07(+0.11%) |
Mar 07, 2017 | 66.62 | 67.08 | 66.55 | 66.61 | 2,032,341 | -0.26(-0.39%) |
Mar 06, 2017 | 66.77 | 67.13 | 66.61 | 66.88 | 2,787,463 | -0.25(-0.37%) |
Mar 03, 2017 | 66.94 | 67.13 | 66.62 | 67.13 | 2,253,260 | +0.16(+0.24%) |
Mar 02, 2017 | 67.13 | 67.27 | 66.60 | 66.96 | 3,479,608 | -0.11(-0.16%) |
Mar 01, 2017 | 67.32 | 67.43 | 66.50 | 67.08 | 3,882,731 | +0.38(+0.57%) |
Feb 28, 2017 | 66.09 | 67.04 | 65.85 | 66.69 | 5,841,134 | +0.66(+0.99%) |
Feb 27, 2017 | 67.49 | 67.68 | 65.83 | 66.04 | 8,349,334 | -1.80(-2.65%) |
Feb 24, 2017 | 68.15 | 68.36 | 67.47 | 67.84 | 3,664,165 | +0.10(+0.15%) |
Feb 23, 2017 | 67.99 | 68.23 | 67.31 | 67.74 | 3,980,483 | -0.31(-0.45%) |
Feb 22, 2017 | 69.13 | 69.24 | 67.77 | 68.04 | 6,859,721 | -1.10(-1.59%) |
Feb 21, 2017 | 66.92 | 69.59 | 66.58 | 69.14 | 19,787,062 | -1.30(-1.84%) |
Feb 17, 2017 | 70.44 | 70.44 | 70.44 | 0 | +6.83(+10.74%) | |
Feb 16, 2017 | 64.94 | 65.48 | 62.93 | 63.61 | 14,522,937 | -2.78(-4.19%) |
Feb 15, 2017 | 66.42 | 66.54 | 65.78 | 66.39 | 4,229,705 | +0.21(+0.31%) |
Feb 14, 2017 | 66.01 | 66.37 | 65.67 | 66.18 | 3,187,647 | +0.17(+0.25%) |
Feb 13, 2017 | 65.82 | 66.03 | 65.37 | 66.02 | 2,486,992 | +0.28(+0.42%) |
Feb 10, 2017 | 65.30 | 65.99 | 65.11 | 65.74 | 2,582,415 | +0.31(+0.47%) |
Feb 09, 2017 | 65.06 | 65.88 | 64.89 | 65.43 | 3,716,066 | +0.43(+0.66%) |
Feb 08, 2017 | 64.73 | 65.09 | 64.71 | 65.00 | 4,528,470 | +0.28(+0.43%) |
Feb 07, 2017 | 64.65 | 64.88 | 64.50 | 64.73 | 3,566,490 | +0.08(+0.12%) |
Feb 06, 2017 | 65.08 | 65.16 | 64.60 | 64.65 | 1,865,738 | -0.42(-0.64%) |
Feb 03, 2017 | 65.02 | 65.12 | 64.60 | 65.06 | 3,025,553 | +0.48(+0.74%) |
Feb 02, 2017 | 64.51 | 64.94 | 64.37 | 64.58 | 2,506,377 | +0.15(+0.23%) |
Feb 01, 2017 | 64.78 | 65.11 | 64.36 | 64.43 | 2,485,176 | -0.64(-0.99%) |
Jan 31, 2017 | 64.79 | 65.27 | 64.74 | 65.08 | 3,636,784 | +0.15(+0.24%) |
Jan 30, 2017 | 64.93 | 65.23 | 64.59 | 64.92 | 3,064,691 | -0.26(-0.39%) |
Jan 27, 2017 | 64.83 | 65.43 | 64.70 | 65.18 | 2,528,694 | +0.01(+0.02%) |
Jan 26, 2017 | 65.22 | 65.52 | 64.66 | 65.16 | 4,242,628 | +0.42(+0.64%) |
Jan 25, 2017 | 64.81 | 65.06 | 64.43 | 64.75 | 3,106,423 | +0.11(+0.17%) |
Jan 24, 2017 | 64.80 | 65.00 | 64.37 | 64.64 | 2,973,847 | -0.08(-0.12%) |
Jan 23, 2017 | 64.62 | 64.83 | 64.28 | 64.72 | 3,641,728 | -0.11(-0.17%) |
Jan 20, 2017 | 64.39 | 64.86 | 64.14 | 64.83 | 3,835,719 | +0.80(+1.25%) |
Jan 19, 2017 | 64.27 | 64.45 | 63.81 | 64.03 | 2,319,946 | -0.36(-0.57%) |
Jan 18, 2017 | 63.99 | 64.57 | 63.99 | 64.39 | 3,954,064 | +0.31(+0.49%) |
Jan 17, 2017 | 63.20 | 64.12 | 63.20 | 64.08 | 3,161,612 | +0.65(+1.02%) |
Jan 13, 2017 | 63.43 | 63.43 | 63.43 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.28 | 63.97 | 63.04 | 63.71 | 3,408,260 | +0.48(+0.76%) |
Jan 11, 2017 | 62.77 | 63.44 | 62.71 | 63.23 | 3,779,457 | +0.62(+0.99%) |
Jan 10, 2017 | 62.57 | 62.90 | 62.25 | 62.61 | 3,478,413 | -0.12(-0.19%) |
Jan 09, 2017 | 62.86 | 63.02 | 62.38 | 62.73 | 3,406,250 | -0.17(-0.28%) |
Jan 06, 2017 | 63.06 | 63.14 | 62.55 | 62.90 | 3,361,975 | -0.16(-0.25%) |
Jan 05, 2017 | 63.33 | 63.63 | 62.74 | 63.06 | 4,167,597 | -0.36(-0.57%) |
Jan 04, 2017 | 63.79 | 64.11 | 63.33 | 63.43 | 3,113,463 | -0.36(-0.57%) |
Jan 03, 2017 | 64.03 | 64.11 | 62.97 | 63.79 | 4,259,835 | +0.15(+0.24%) |
Dec 30, 2016 | 63.64 | 63.64 | 63.64 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.63 | 64.24 | 63.63 | 64.08 | 2,521,638 | +0.45(+0.71%) |
Dec 28, 2016 | 63.77 | 63.97 | 63.43 | 63.63 | 1,900,046 | -0.20(-0.31%) |
Dec 27, 2016 | 63.89 | 64.19 | 63.63 | 63.83 | 2,734,863 | +0.01(+0.01%) |
Dec 23, 2016 | 63.82 | 63.82 | 63.82 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 63.01 | 63.62 | 62.90 | 63.61 | 2,697,940 | +0.49(+0.77%) |
Dec 21, 2016 | 62.63 | 63.40 | 62.53 | 63.12 | 3,021,375 | +0.46(+0.73%) |
Dec 20, 2016 | 62.88 | 63.12 | 62.19 | 62.66 | 3,657,229 | -0.45(-0.72%) |
Dec 19, 2016 | 62.93 | 63.33 | 62.47 | 63.12 | 4,617,639 | +0.10(+0.16%) |
Dec 16, 2016 | 62.59 | 63.09 | 61.85 | 63.01 | 8,284,284 | +0.79(+1.28%) |
Dec 15, 2016 | 62.04 | 62.72 | 61.31 | 62.22 | 6,051,125 | +0.74(+1.20%) |
Dec 14, 2016 | 61.93 | 62.24 | 61.02 | 61.48 | 4,569,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.66 | 62.39 | 61.24 | 61.91 | 4,941,822 | +0.54(+0.88%) |
Dec 12, 2016 | 60.93 | 61.83 | 60.70 | 61.37 | 3,480,047 | +0.31(+0.50%) |
Dec 09, 2016 | 60.16 | 61.07 | 59.81 | 61.06 | 3,267,634 | +1.07(+1.79%) |
Dec 08, 2016 | 60.19 | 60.34 | 59.66 | 59.99 | 3,427,040 | -0.47(-0.77%) |
Dec 07, 2016 | 58.63 | 60.64 | 58.50 | 60.45 | 6,682,354 | +2.18(+3.74%) |
Dec 06, 2016 | 58.75 | 58.94 | 58.08 | 58.28 | 4,893,946 | -0.23(-0.40%) |
Dec 05, 2016 | 58.97 | 59.14 | 58.39 | 58.51 | 6,058,508 | -0.46(-0.78%) |
Dec 02, 2016 | 58.84 | 59.41 | 58.56 | 58.97 | 3,813,482 | +0.31(+0.52%) |
Dec 01, 2016 | 59.41 | 59.60 | 58.25 | 58.66 | 5,548,851 | -0.85(-1.42%) |
Nov 30, 2016 | 60.56 | 60.86 | 59.51 | 59.51 | 4,541,430 | -1.28(-2.10%) |
Nov 29, 2016 | 60.35 | 61.14 | 60.15 | 60.78 | 5,174,917 | +0.56(+0.94%) |
Nov 28, 2016 | 60.02 | 60.54 | 59.60 | 60.22 | 3,647,071 | +0.20(+0.33%) |
Nov 25, 2016 | 59.79 | 60.27 | 59.79 | 60.02 | 1,700,295 | +0.37(+0.62%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.68 | 61.12 | 60.57 | 60.85 | 3,659,414 | +0.33(+0.54%) |
Nov 21, 2016 | 59.72 | 60.65 | 59.48 | 60.52 | 3,466,856 | +0.80(+1.34%) |
Nov 18, 2016 | 59.84 | 60.01 | 59.35 | 59.72 | 3,753,037 | -0.22(-0.37%) |
Nov 17, 2016 | 59.56 | 59.94 | 58.97 | 59.94 | 4,368,962 | +0.32(+0.53%) |
Nov 16, 2016 | 58.89 | 59.88 | 58.82 | 59.63 | 4,597,881 | +0.91(+1.55%) |
Nov 15, 2016 | 58.30 | 59.13 | 58.05 | 58.71 | 7,909,606 | +0.77(+1.32%) |
Nov 14, 2016 | 58.62 | 59.07 | 57.83 | 57.95 | 6,168,339 | -0.82(-1.39%) |
Nov 11, 2016 | 58.61 | 59.15 | 58.00 | 58.76 | 5,736,635 | -0.15(-0.26%) |
Nov 10, 2016 | 61.53 | 61.89 | 58.29 | 58.92 | 10,563,256 | -2.55(-4.14%) |
Nov 09, 2016 | 62.36 | 62.77 | 60.91 | 61.46 | 7,042,686 | -2.46(-3.85%) |
Nov 08, 2016 | 62.40 | 64.29 | 62.28 | 63.92 | 3,857,347 | +1.67(+2.69%) |
Nov 07, 2016 | 61.74 | 62.30 | 61.00 | 62.25 | 5,667,658 | +1.43(+2.36%) |
Nov 04, 2016 | 59.36 | 61.68 | 58.61 | 60.82 | 10,814,122 | -1.59(-2.55%) |
Nov 03, 2016 | 63.76 | 63.95 | 62.32 | 62.41 | 6,966,677 | -1.37(-2.16%) |
Nov 02, 2016 | 64.13 | 64.18 | 63.66 | 63.79 | 2,650,390 | -0.16(-0.25%) |
Nov 01, 2016 | 64.40 | 64.53 | 63.76 | 63.95 | 3,513,917 | -0.42(-0.65%) |
Oct 31, 2016 | 64.00 | 64.52 | 63.90 | 64.36 | 4,944,848 | +0.63(+0.99%) |
Oct 28, 2016 | 63.30 | 64.16 | 63.30 | 63.74 | 2,447,539 | +0.28(+0.44%) |
Oct 27, 2016 | 63.80 | 63.94 | 63.08 | 63.45 | 2,940,620 | -0.28(-0.44%) |
Oct 26, 2016 | 64.05 | 64.18 | 63.61 | 63.74 | 2,091,428 | -0.20(-0.32%) |
Oct 25, 2016 | 64.57 | 64.89 | 63.80 | 63.94 | 4,450,135 | -0.40(-0.62%) |
Oct 24, 2016 | 64.12 | 64.56 | 64.05 | 64.34 | 2,410,808 | +0.72(+1.13%) |
Oct 21, 2016 | 63.42 | 63.81 | 62.94 | 63.62 | 2,883,587 | -0.03(-0.05%) |
Oct 20, 2016 | 63.11 | 64.23 | 63.11 | 63.65 | 3,678,980 | -0.09(-0.14%) |
Oct 19, 2016 | 64.35 | 64.36 | 63.35 | 63.74 | 3,760,273 | -0.62(-0.96%) |
Oct 18, 2016 | 65.19 | 65.23 | 64.33 | 64.35 | 3,786,527 | +0.07(+0.11%) |
Oct 17, 2016 | 64.20 | 64.40 | 63.70 | 64.28 | 3,051,883 | +0.22(+0.34%) |
Oct 14, 2016 | 63.20 | 64.18 | 63.00 | 64.06 | 3,301,395 | +1.07(+1.70%) |
Oct 13, 2016 | 62.80 | 63.19 | 62.59 | 62.99 | 3,955,049 | -0.07(-0.10%) |
Oct 12, 2016 | 64.01 | 64.01 | 62.95 | 63.05 | 4,246,649 | -0.07(-0.11%) |
Oct 11, 2016 | 63.85 | 64.04 | 63.00 | 63.13 | 3,466,881 | -0.91(-1.42%) |
Oct 10, 2016 | 63.27 | 64.16 | 63.27 | 64.04 | 2,781,279 | +0.80(+1.26%) |
Oct 07, 2016 | 63.50 | 63.50 | 62.74 | 63.24 | 2,382,028 | -0.07(-0.10%) |
Oct 06, 2016 | 62.98 | 63.43 | 62.79 | 63.31 | 1,619,809 | +0.08(+0.13%) |
Oct 05, 2016 | 63.91 | 63.91 | 63.20 | 63.23 | 2,640,892 | -0.46(-0.73%) |
Oct 04, 2016 | 64.61 | 64.61 | 63.45 | 63.69 | 2,681,753 | -0.77(-1.19%) |