Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.05 | 88.26 | 87.18 | 87.99 | 2,223,301 | +0.11(+0.12%) |
Nov 29, 2017 | 88.39 | 86.58 | 87.88 | 1,757,045 | -0.51(-0.58%) | |
Nov 28, 2017 | 88.77 | 88.77 | 87.67 | 88.39 | 3,474,916 | +0.18(+0.20%) |
Nov 27, 2017 | 88.36 | 89.18 | 88.08 | 88.21 | 1,406,384 | +0.44(+0.51%) |
Nov 24, 2017 | 87.14 | 88.20 | 87.09 | 87.77 | 687,797 | +0.69(+0.79%) |
Nov 22, 2017 | 86.99 | 87.43 | 86.34 | 87.08 | 1,285,135 | -0.21(-0.24%) |
Nov 21, 2017 | 86.18 | 87.45 | 86.14 | 87.29 | 2,920,804 | +1.27(+1.48%) |
Nov 20, 2017 | 85.82 | 86.51 | 85.67 | 86.02 | 1,697,222 | +0.36(+0.42%) |
Nov 17, 2017 | 86.06 | 86.78 | 85.49 | 85.67 | 3,406,964 | -0.86(-0.99%) |
Nov 16, 2017 | 87.69 | 88.32 | 86.27 | 86.52 | 3,755,145 | -1.11(-1.27%) |
Nov 15, 2017 | 88.37 | 88.45 | 87.18 | 87.64 | 1,992,541 | -0.48(-0.54%) |
Nov 14, 2017 | 87.83 | 88.44 | 87.27 | 88.11 | 1,950,873 | +0.20(+0.23%) |
Nov 13, 2017 | 88.28 | 88.67 | 87.04 | 87.91 | 2,645,749 | -0.30(-0.34%) |
Nov 10, 2017 | 87.88 | 88.57 | 87.14 | 88.20 | 1,651,593 | -0.17(-0.19%) |
Nov 09, 2017 | 88.53 | 89.20 | 87.81 | 88.38 | 1,874,578 | -0.41(-0.46%) |
Nov 08, 2017 | 86.92 | 89.52 | 86.92 | 88.79 | 2,702,463 | +1.77(+2.03%) |
Nov 07, 2017 | 87.06 | 87.57 | 85.99 | 87.02 | 3,342,770 | -0.04(-0.04%) |
Nov 06, 2017 | 86.35 | 89.42 | 85.21 | 87.06 | 8,350,439 | +4.13(+4.98%) |
Nov 03, 2017 | 82.41 | 83.52 | 81.97 | 82.93 | 2,072,261 | +0.11(+0.13%) |
Nov 02, 2017 | 81.96 | 83.40 | 81.81 | 82.82 | 1,863,701 | +0.96(+1.17%) |
Nov 01, 2017 | 83.84 | 83.89 | 81.59 | 81.87 | 3,168,568 | -1.51(-1.81%) |
Oct 31, 2017 | 82.50 | 83.73 | 81.98 | 83.38 | 3,180,237 | +0.76(+0.91%) |
Oct 30, 2017 | 80.46 | 86.16 | 80.46 | 82.62 | 7,005,562 | +2.27(+2.83%) |
Oct 27, 2017 | 80.39 | 80.98 | 80.13 | 80.35 | 2,120,584 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.32 | 80.34 | 2,661,859 | -0.73(-0.90%) |
Oct 25, 2017 | 80.61 | 81.24 | 80.20 | 81.07 | 2,229,073 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.48 | 80.59 | 81.03 | 2,238,442 | +0.09(+0.11%) |
Oct 23, 2017 | 81.75 | 81.86 | 80.39 | 80.94 | 2,441,157 | -0.81(-0.99%) |
Oct 20, 2017 | 80.60 | 82.05 | 80.39 | 81.75 | 4,244,982 | +1.38(+1.71%) |
Oct 19, 2017 | 79.56 | 81.33 | 79.07 | 80.37 | 4,860,061 | +1.76(+2.24%) |
Oct 18, 2017 | 78.63 | 79.02 | 77.51 | 78.61 | 3,839,347 | -0.33(-0.41%) |
Oct 17, 2017 | 79.38 | 79.58 | 78.54 | 78.94 | 3,215,058 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.68 | 78.67 | 79.30 | 2,945,992 | -0.51(-0.63%) |
Oct 13, 2017 | 80.60 | 80.98 | 79.76 | 79.81 | 2,676,749 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.57 | 79.13 | 80.28 | 2,802,589 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.95 | 79.58 | 3,167,145 | +0.48(+0.61%) |
Oct 10, 2017 | 79.97 | 78.76 | 79.10 | 3,246,149 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.92 | 80.02 | 78.70 | 79.51 | 2,049,926 | +0.47(+0.59%) |
Oct 06, 2017 | 79.00 | 79.12 | 77.93 | 79.05 | 2,010,972 | -0.04(-0.05%) |
Oct 05, 2017 | 79.38 | 79.58 | 78.91 | 79.09 | 3,357,945 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.51 | 77.55 | 79.34 | 2,634,673 | +1.74(+2.25%) |
Oct 03, 2017 | 77.56 | 77.86 | 77.34 | 77.59 | 1,780,542 | -0.03(-0.04%) |
Oct 02, 2017 | 78.11 | 78.63 | 77.40 | 77.62 | 1,938,009 | -0.23(-0.29%) |
Sep 29, 2017 | 77.88 | 78.38 | 77.44 | 77.85 | 2,847,380 | -0.44(-0.56%) |
Sep 28, 2017 | 77.69 | 78.33 | 77.45 | 78.28 | 1,984,611 | +0.43(+0.55%) |
Sep 27, 2017 | 77.52 | 78.32 | 77.25 | 77.86 | 3,306,548 | +0.33(+0.42%) |
Sep 26, 2017 | 78.09 | 78.39 | 77.21 | 77.53 | 2,922,176 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.86 | 77.53 | 77.97 | 2,226,662 | -0.37(-0.47%) |
Sep 22, 2017 | 78.68 | 78.99 | 77.90 | 78.33 | 3,493,327 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.11 | 2,076,006 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.49 | 79.30 | 2,688,328 | -0.25(-0.31%) |
Sep 19, 2017 | 81.43 | 81.95 | 78.20 | 79.55 | 6,338,797 | -1.81(-2.23%) |
Sep 18, 2017 | 82.05 | 82.68 | 81.27 | 81.36 | 2,001,255 | -0.77(-0.94%) |
Sep 15, 2017 | 81.75 | 82.20 | 81.40 | 82.13 | 3,837,258 | +0.52(+0.64%) |
Sep 14, 2017 | 80.99 | 81.74 | 80.31 | 81.61 | 2,272,884 | +0.63(+0.78%) |
Sep 13, 2017 | 81.85 | 81.90 | 80.58 | 80.98 | 2,726,676 | -0.97(-1.19%) |
Sep 12, 2017 | 82.51 | 82.57 | 81.19 | 81.95 | 2,194,132 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.83 | 82.19 | 82.51 | 2,416,065 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.69 | 81.72 | 82.17 | 2,695,647 | -0.39(-0.47%) |
Sep 07, 2017 | 81.91 | 82.71 | 81.80 | 82.55 | 2,365,288 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,476,213 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.55 | 82.58 | 2,599,263 | +0.02(+0.02%) |
Sep 01, 2017 | 83.69 | 83.80 | 82.31 | 82.57 | 3,357,850 | -1.10(-1.32%) |
Aug 31, 2017 | 83.05 | 84.01 | 82.81 | 83.67 | 2,920,408 | +0.90(+1.09%) |
Aug 30, 2017 | 82.40 | 82.84 | 82.27 | 82.77 | 2,549,630 | +0.19(+0.23%) |
Aug 29, 2017 | 82.56 | 82.78 | 82.31 | 82.58 | 2,360,581 | -0.02(-0.03%) |
Aug 28, 2017 | 82.63 | 82.80 | 82.37 | 82.60 | 4,039,033 | +0.05(+0.06%) |
Aug 25, 2017 | 82.64 | 83.25 | 82.36 | 82.55 | 2,797,269 | +0.19(+0.23%) |
Aug 24, 2017 | 81.98 | 82.70 | 81.76 | 82.36 | 2,579,864 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.25 | 81.09 | 81.87 | 2,870,480 | +0.28(+0.34%) |
Aug 22, 2017 | 81.05 | 82.14 | 81.02 | 81.59 | 3,140,358 | +0.70(+0.87%) |
Aug 21, 2017 | 80.52 | 81.00 | 80.39 | 80.89 | 2,159,642 | +0.55(+0.68%) |
Aug 18, 2017 | 80.48 | 80.72 | 80.22 | 80.34 | 4,568,428 | -0.02(-0.02%) |
Aug 17, 2017 | 80.12 | 80.93 | 80.06 | 80.35 | 3,551,615 | +0.27(+0.34%) |
Aug 16, 2017 | 79.35 | 81.06 | 79.35 | 80.08 | 3,533,668 | +0.56(+0.71%) |
Aug 15, 2017 | 78.78 | 79.54 | 78.54 | 79.52 | 2,727,653 | +0.53(+0.67%) |
Aug 14, 2017 | 78.12 | 79.06 | 77.65 | 78.99 | 2,302,383 | +1.17(+1.51%) |
Aug 11, 2017 | 77.98 | 78.10 | 77.57 | 77.82 | 2,572,974 | +0.11(+0.14%) |
Aug 10, 2017 | 77.75 | 77.95 | 77.42 | 77.71 | 2,532,828 | -0.05(-0.06%) |
Aug 09, 2017 | 77.21 | 77.76 | 76.68 | 77.75 | 3,291,703 | +0.57(+0.74%) |
Aug 08, 2017 | 77.85 | 78.31 | 76.93 | 77.18 | 2,800,037 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.74 | 78.05 | 3,153,078 | -0.67(-0.85%) |
Aug 04, 2017 | 78.75 | 77.87 | 78.72 | 3,076,370 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.68 | 78.69 | 77.63 | 77.87 | 2,946,421 | -0.69(-0.87%) |
Aug 02, 2017 | 77.84 | 78.57 | 77.29 | 78.56 | 3,810,392 | +0.71(+0.91%) |
Aug 01, 2017 | 77.87 | 78.32 | 77.35 | 77.85 | 3,579,926 | +0.24(+0.31%) |
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,854 | +0.00(+0.00%) |
Jul 28, 2017 | 77.29 | 77.98 | 76.76 | 77.61 | 6,203,809 | +0.30(+0.39%) |
Jul 27, 2017 | 76.98 | 77.31 | 76.40 | 77.31 | 6,119,192 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.01 | 76.30 | 76.82 | 7,756,487 | +0.05(+0.06%) |
Jul 25, 2017 | 76.60 | 76.80 | 76.01 | 76.77 | 7,206,135 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.00 | 75.65 | 76.50 | 8,203,119 | -0.02(-0.03%) |
Jul 21, 2017 | 75.05 | 76.97 | 74.16 | 76.52 | 30,606,930 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.05 | 8,049,965 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,684,618 | +1.56(+2.09%) |
Jul 18, 2017 | 74.32 | 75.21 | 73.80 | 74.57 | 3,824,242 | -0.13(-0.18%) |
Jul 17, 2017 | 77.83 | 77.83 | 74.70 | 74.70 | 4,730,946 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.40 | 77.53 | 78.01 | 2,550,516 | +0.61(+0.79%) |
Jul 13, 2017 | 77.24 | 77.59 | 76.88 | 77.40 | 888,520 | +0.20(+0.26%) |
Jul 12, 2017 | 76.26 | 77.57 | 76.22 | 77.20 | 1,457,159 | +1.36(+1.79%) |
Jul 11, 2017 | 76.57 | 76.62 | 75.67 | 75.84 | 1,596,009 | -0.68(-0.89%) |
Jul 10, 2017 | 76.89 | 76.96 | 76.31 | 76.52 | 1,125,630 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.85 | 76.06 | 76.75 | 1,693,101 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.33 | 75.36 | 75.90 | 1,649,960 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.69 | 75.89 | 76.40 | 2,688,360 | -0.23(-0.30%) |
Jul 03, 2017 | 77.57 | 77.98 | 76.25 | 76.63 | 1,113,748 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.65 | 76.94 | 77.30 | 1,807,662 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.47 | 77.18 | 3,557,567 | -0.89(-1.14%) |
Jun 28, 2017 | 78.76 | 78.88 | 77.75 | 78.07 | 3,001,880 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.23 | 78.45 | 78.63 | 7,203,543 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.65 | 76.97 | 2,542,647 | -0.07(-0.09%) |
Jun 23, 2017 | 77.02 | 77.31 | 76.76 | 77.04 | 3,483,756 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.96 | 2,673,788 | +0.19(+0.24%) |
Jun 21, 2017 | 76.97 | 77.24 | 76.26 | 76.77 | 3,661,470 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.32 | 77.12 | 77.64 | 2,122,384 | -0.36(-0.46%) |
Jun 19, 2017 | 78.21 | 78.29 | 77.78 | 78.00 | 2,328,813 | -0.07(-0.09%) |
Jun 16, 2017 | 78.04 | 78.66 | 77.75 | 78.07 | 3,990,937 | -0.09(-0.12%) |
Jun 15, 2017 | 78.36 | 78.90 | 78.05 | 78.16 | 2,129,234 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.41 | 78.63 | 3,205,425 | +0.56(+0.72%) |
Jun 13, 2017 | 78.11 | 78.70 | 77.64 | 78.07 | 2,522,608 | -0.06(-0.08%) |
Jun 12, 2017 | 76.79 | 78.33 | 76.13 | 78.13 | 3,975,589 | +0.11(+0.15%) |
Jun 09, 2017 | 77.23 | 78.60 | 77.13 | 78.02 | 1,939,351 | +0.67(+0.87%) |
Jun 08, 2017 | 79.16 | 76.72 | 77.34 | 3,118,083 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.01 | 79.35 | 78.43 | 78.90 | 1,209,571 | +0.04(+0.05%) |
Jun 06, 2017 | 79.13 | 79.51 | 78.76 | 78.86 | 1,595,782 | -0.23(-0.29%) |
Jun 05, 2017 | 79.74 | 79.99 | 79.04 | 79.09 | 1,705,266 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.02 | 79.14 | 79.95 | 2,417,546 | +0.87(+1.10%) |
Jun 01, 2017 | 77.98 | 79.18 | 77.72 | 79.08 | 2,594,015 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.78 | 71.96 | 72.38 | 2,660,539 | +0.07(+0.10%) |
Apr 28, 2017 | 72.52 | 72.63 | 71.92 | 72.31 | 2,382,628 | -0.32(-0.44%) |
Apr 27, 2017 | 73.07 | 72.38 | 72.63 | 3,393,301 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.39 | 71.66 | 72.24 | 6,585,469 | +0.18(+0.24%) |
Apr 25, 2017 | 73.94 | 74.15 | 71.48 | 72.06 | 3,735,552 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.02 | 72.40 | 4,266,469 | -0.63(-0.86%) |
Apr 21, 2017 | 73.25 | 73.54 | 72.73 | 73.02 | 2,887,218 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.14 | 73.41 | 5,578,256 | -0.37(-0.50%) |
Apr 19, 2017 | 74.05 | 74.38 | 73.59 | 73.78 | 2,585,146 | -0.21(-0.28%) |
Apr 18, 2017 | 73.54 | 74.20 | 73.33 | 73.99 | 2,627,268 | +0.37(+0.51%) |
Apr 17, 2017 | 73.71 | 73.96 | 73.31 | 73.61 | 3,123,375 | +0.23(+0.31%) |
Apr 13, 2017 | 73.69 | 73.76 | 73.29 | 73.38 | 2,690,895 | -0.34(-0.47%) |
Apr 12, 2017 | 73.00 | 73.75 | 72.89 | 73.73 | 2,430,085 | +0.48(+0.66%) |
Apr 11, 2017 | 72.73 | 73.46 | 72.71 | 73.25 | 2,434,112 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.64 | 72.24 | 72.60 | 1,611,360 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.52 | 71.80 | 72.24 | 1,732,861 | +0.09(+0.13%) |
Apr 06, 2017 | 71.55 | 72.23 | 71.38 | 72.15 | 2,593,334 | +0.53(+0.74%) |
Apr 05, 2017 | 71.86 | 72.24 | 71.58 | 71.62 | 2,105,813 | -0.11(-0.15%) |
Apr 04, 2017 | 72.02 | 72.07 | 71.62 | 71.73 | 2,486,389 | -0.31(-0.42%) |
Apr 03, 2017 | 72.19 | 72.98 | 71.69 | 72.03 | 2,784,397 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.79 | 72.20 | 2,770,779 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.62 | 71.92 | 72.33 | 1,811,545 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.96 | 72.16 | 72.27 | 2,464,547 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.44 | 71.79 | 72.30 | 4,575,589 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.90 | 71.32 | 71.82 | 3,585,091 | +0.21(+0.30%) |
Mar 24, 2017 | 71.16 | 71.82 | 70.93 | 71.61 | 2,920,217 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.09 | 3,146,702 | +0.98(+1.40%) |
Mar 22, 2017 | 69.54 | 70.18 | 69.13 | 70.11 | 5,150,744 | +0.78(+1.12%) |
Mar 21, 2017 | 69.70 | 70.37 | 69.27 | 69.33 | 4,309,275 | -0.15(-0.21%) |
Mar 20, 2017 | 68.64 | 69.62 | 68.63 | 69.48 | 3,145,407 | +0.83(+1.21%) |
Mar 17, 2017 | 68.49 | 69.04 | 68.44 | 68.64 | 3,398,250 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.95 | 68.06 | 68.51 | 3,308,163 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.05 | 67.81 | 68.74 | 3,771,460 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.50 | 67.80 | 67.80 | 2,430,915 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.66 | 68.12 | 68.52 | 3,335,931 | +0.24(+0.35%) |
Mar 10, 2017 | 68.45 | 69.12 | 67.98 | 68.28 | 2,812,442 | -0.17(-0.25%) |
Mar 09, 2017 | 68.62 | 68.73 | 68.08 | 68.45 | 2,922,948 | -0.08(-0.11%) |
Mar 08, 2017 | 69.75 | 69.87 | 68.52 | 68.53 | 2,861,856 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.16 | 69.01 | 69.20 | 1,862,274 | -0.35(-0.50%) |
Mar 06, 2017 | 69.27 | 69.72 | 69.04 | 69.55 | 2,823,166 | +0.16(+0.23%) |
Mar 03, 2017 | 69.92 | 70.16 | 68.71 | 69.39 | 3,366,972 | -0.71(-1.01%) |
Mar 02, 2017 | 70.45 | 70.83 | 70.00 | 70.10 | 1,872,697 | -0.24(-0.34%) |
Mar 01, 2017 | 70.66 | 70.66 | 69.51 | 70.34 | 2,568,657 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,033,160 | +0.73(+1.04%) |
Feb 27, 2017 | 70.08 | 70.42 | 69.49 | 70.01 | 2,060,414 | -0.02(-0.02%) |
Feb 24, 2017 | 68.82 | 70.08 | 68.48 | 70.03 | 2,839,794 | +1.01(+1.46%) |
Feb 23, 2017 | 68.75 | 69.66 | 68.55 | 69.02 | 3,292,276 | +0.51(+0.75%) |
Feb 22, 2017 | 68.33 | 68.56 | 67.90 | 68.51 | 2,465,981 | +0.44(+0.64%) |
Feb 21, 2017 | 67.47 | 68.15 | 67.18 | 68.07 | 3,375,010 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.14 | 68.80 | 68.14 | 68.45 | 2,061,606 | +0.35(+0.51%) |
Feb 15, 2017 | 67.78 | 68.20 | 67.34 | 68.10 | 2,271,250 | -0.16(-0.23%) |
Feb 14, 2017 | 68.09 | 68.33 | 67.44 | 68.26 | 2,699,294 | +0.02(+0.03%) |
Feb 13, 2017 | 66.51 | 68.24 | 66.50 | 68.23 | 2,941,832 | +2.01(+3.04%) |
Feb 10, 2017 | 66.20 | 66.34 | 65.75 | 66.22 | 1,625,120 | -0.17(-0.25%) |
Feb 09, 2017 | 66.35 | 66.56 | 66.07 | 66.39 | 1,391,703 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.76 | 66.08 | 66.30 | 1,476,248 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.21 | 65.59 | 66.12 | 1,445,979 | +0.29(+0.44%) |
Feb 06, 2017 | 67.10 | 67.10 | 65.75 | 65.83 | 2,263,164 | -1.29(-1.92%) |
Feb 03, 2017 | 66.81 | 67.41 | 66.65 | 67.12 | 2,764,373 | +0.73(+1.11%) |
Feb 02, 2017 | 65.58 | 66.47 | 65.42 | 66.38 | 2,350,210 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.15 | 65.52 | 65.53 | 3,023,192 | -0.89(-1.34%) |
Jan 31, 2017 | 66.06 | 66.45 | 65.68 | 66.43 | 4,063,328 | +0.81(+1.23%) |
Jan 30, 2017 | 65.75 | 65.87 | 65.21 | 65.62 | 1,838,025 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.96 | 65.56 | 65.69 | 1,980,164 | -0.88(-1.32%) |
Jan 26, 2017 | 66.60 | 68.17 | 66.40 | 66.56 | 2,803,213 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.66 | 65.65 | 65.94 | 2,376,470 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.32 | 65.65 | 66.30 | 2,492,810 | +0.45(+0.69%) |
Jan 23, 2017 | 65.72 | 66.07 | 65.67 | 65.84 | 1,884,028 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.11 | 65.66 | 2,436,720 | +0.77(+1.19%) |
Jan 19, 2017 | 65.84 | 65.99 | 64.79 | 64.89 | 2,356,173 | -1.06(-1.61%) |
Jan 18, 2017 | 66.09 | 66.76 | 65.84 | 65.95 | 1,743,729 | -0.12(-0.18%) |
Jan 17, 2017 | 64.76 | 66.18 | 64.73 | 66.07 | 2,402,094 | +1.27(+1.96%) |
Jan 13, 2017 | 64.80 | 64.80 | 64.80 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.37 | 64.61 | 64.01 | 64.42 | 1,824,249 | -0.02(-0.02%) |
Jan 11, 2017 | 63.87 | 64.75 | 63.70 | 64.44 | 2,175,327 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.50 | 63.80 | 2,934,565 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.04 | 63.98 | 64.84 | 2,831,565 | +0.17(+0.27%) |
Jan 06, 2017 | 65.98 | 66.05 | 64.63 | 64.66 | 3,396,513 | -1.32(-1.99%) |
Jan 05, 2017 | 65.98 | 66.19 | 65.63 | 65.98 | 3,173,713 | -0.06(-0.09%) |
Jan 04, 2017 | 65.85 | 66.19 | 65.82 | 66.04 | 2,564,381 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.42 | 65.65 | 3,268,580 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.79 | 66.02 | 65.45 | 65.81 | 2,223,088 | +0.18(+0.28%) |
Dec 28, 2016 | 66.32 | 66.46 | 65.56 | 65.63 | 1,475,013 | -0.57(-0.87%) |
Dec 27, 2016 | 66.13 | 66.53 | 65.95 | 66.20 | 1,044,946 | +0.22(+0.33%) |
Dec 23, 2016 | 65.98 | 65.98 | 65.98 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.81 | 66.18 | 65.26 | 65.90 | 1,682,178 | +0.00(+0.00%) |
Dec 21, 2016 | 66.26 | 66.74 | 65.88 | 65.90 | 2,020,465 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.37 | 65.80 | 66.23 | 1,646,294 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.82 | 66.00 | 1,880,405 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.42 | 64.53 | 64.82 | 7,149,564 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.50 | 64.54 | 64.96 | 2,972,329 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.14 | 65.08 | 65.20 | 3,990,382 | -0.61(-0.92%) |
Dec 13, 2016 | 65.26 | 65.91 | 65.12 | 65.81 | 3,534,463 | +0.83(+1.28%) |
Dec 12, 2016 | 63.97 | 65.39 | 63.62 | 64.98 | 3,728,334 | +0.96(+1.50%) |
Dec 09, 2016 | 63.71 | 64.08 | 63.45 | 64.02 | 2,501,237 | +0.43(+0.67%) |
Dec 08, 2016 | 63.55 | 63.87 | 63.16 | 63.59 | 2,856,979 | +0.19(+0.31%) |
Dec 07, 2016 | 62.63 | 63.48 | 62.39 | 63.40 | 3,567,920 | +0.97(+1.56%) |
Dec 06, 2016 | 62.88 | 63.34 | 62.29 | 62.43 | 4,364,239 | +0.13(+0.22%) |
Dec 05, 2016 | 61.18 | 62.31 | 60.95 | 62.29 | 2,878,491 | +1.03(+1.69%) |
Dec 02, 2016 | 61.42 | 62.19 | 60.85 | 61.26 | 3,556,057 | +0.26(+0.43%) |