Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.14 | 77.67 | 76.91 | 77.54 | 6,763,478 | +0.32(+0.41%) |
Oct 30, 2017 | 78.10 | 78.11 | 76.72 | 77.22 | 7,940,542 | -1.08(-1.38%) |
Oct 27, 2017 | 78.28 | 78.50 | 77.40 | 78.30 | 7,450,740 | -0.40(-0.51%) |
Oct 26, 2017 | 78.74 | 79.14 | 78.17 | 78.70 | 7,302,004 | +0.12(+0.16%) |
Oct 25, 2017 | 78.02 | 78.69 | 77.65 | 78.58 | 7,214,959 | +0.44(+0.57%) |
Oct 24, 2017 | 78.77 | 78.86 | 78.07 | 78.14 | 8,671,179 | -0.59(-0.76%) |
Oct 23, 2017 | 77.57 | 78.97 | 77.50 | 78.73 | 11,918,031 | +1.07(+1.38%) |
Oct 20, 2017 | 76.91 | 77.66 | 76.63 | 77.66 | 8,577,587 | +0.92(+1.20%) |
Oct 19, 2017 | 76.51 | 76.96 | 76.17 | 76.73 | 7,914,576 | +0.16(+0.21%) |
Oct 18, 2017 | 76.51 | 76.70 | 76.39 | 76.57 | 6,161,212 | +0.21(+0.28%) |
Oct 17, 2017 | 75.93 | 76.69 | 75.77 | 76.36 | 6,588,501 | +0.21(+0.28%) |
Oct 16, 2017 | 76.89 | 76.93 | 75.51 | 76.15 | 10,472,164 | -0.78(-1.02%) |
Oct 13, 2017 | 76.59 | 77.22 | 76.59 | 76.93 | 10,572,066 | +0.46(+0.60%) |
Oct 12, 2017 | 76.11 | 76.71 | 75.54 | 76.47 | 14,498,542 | +0.33(+0.43%) |
Oct 11, 2017 | 75.12 | 76.63 | 74.69 | 76.14 | 20,891,086 | +1.42(+1.90%) |
Oct 10, 2017 | 73.43 | 75.38 | 73.37 | 74.72 | 28,281,354 | +3.20(+4.47%) |
Oct 09, 2017 | 70.60 | 72.27 | 70.52 | 71.52 | 15,193,163 | +1.36(+1.94%) |
Oct 06, 2017 | 69.96 | 70.31 | 69.49 | 70.16 | 7,033,731 | -0.36(-0.52%) |
Oct 05, 2017 | 70.31 | 70.88 | 70.23 | 70.52 | 5,785,407 | +0.28(+0.40%) |
Oct 04, 2017 | 70.40 | 70.85 | 70.22 | 70.24 | 6,951,219 | -0.12(-0.16%) |
Oct 03, 2017 | 70.01 | 70.75 | 69.94 | 70.36 | 8,936,769 | +0.68(+0.98%) |
Oct 02, 2017 | 69.18 | 70.01 | 68.83 | 69.67 | 8,680,354 | +0.28(+0.40%) |
Sep 29, 2017 | 70.03 | 70.16 | 69.25 | 69.40 | 11,657,881 | -0.72(-1.03%) |
Sep 28, 2017 | 70.16 | 70.23 | 69.38 | 70.12 | 13,931,797 | -0.30(-0.43%) |
Sep 27, 2017 | 69.87 | 70.42 | 7,110,263 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.20 | 70.64 | 70.09 | 70.51 | 6,570,582 | +0.21(+0.30%) |
Sep 25, 2017 | 70.09 | 71.14 | 70.04 | 70.29 | 9,624,806 | -0.34(-0.48%) |
Sep 22, 2017 | 70.95 | 71.12 | 70.38 | 70.63 | 6,480,423 | -0.43(-0.60%) |
Sep 21, 2017 | 71.55 | 71.55 | 70.80 | 71.06 | 7,240,466 | -0.44(-0.61%) |
Sep 20, 2017 | 71.20 | 71.55 | 70.93 | 71.49 | 5,988,284 | +0.40(+0.56%) |
Sep 19, 2017 | 71.21 | 71.46 | 70.78 | 71.09 | 6,952,212 | +0.04(+0.06%) |
Sep 18, 2017 | 71.23 | 72.04 | 71.00 | 71.05 | 9,205,995 | -0.34(-0.47%) |
Sep 15, 2017 | 70.88 | 71.71 | 70.40 | 71.39 | 14,995,790 | +0.62(+0.88%) |
Sep 14, 2017 | 70.86 | 70.89 | 70.35 | 70.76 | 7,813,685 | -0.16(-0.23%) |
Sep 13, 2017 | 70.70 | 71.65 | 70.70 | 70.92 | 9,935,535 | +0.22(+0.31%) |
Sep 12, 2017 | 70.43 | 70.97 | 70.31 | 70.70 | 6,761,611 | +0.47(+0.67%) |
Sep 11, 2017 | 70.29 | 70.47 | 69.86 | 70.23 | 7,882,236 | +0.18(+0.25%) |
Sep 08, 2017 | 70.82 | 70.94 | 69.03 | 70.05 | 11,259,538 | -1.10(-1.55%) |
Sep 07, 2017 | 71.33 | 71.72 | 71.05 | 71.15 | 7,680,052 | +0.04(+0.05%) |
Sep 06, 2017 | 70.94 | 71.40 | 70.80 | 71.12 | 9,487,549 | +0.25(+0.35%) |
Sep 05, 2017 | 69.23 | 70.95 | 69.18 | 70.87 | 13,589,116 | +1.27(+1.82%) |
Sep 01, 2017 | 69.55 | 69.72 | 69.46 | 69.60 | 7,290,127 | +0.27(+0.38%) |
Aug 31, 2017 | 69.80 | 69.94 | 69.33 | 69.33 | 9,226,554 | -0.42(-0.60%) |
Aug 30, 2017 | 70.00 | 70.25 | 69.73 | 69.75 | 6,564,329 | -0.20(-0.29%) |
Aug 29, 2017 | 68.98 | 70.14 | 68.83 | 69.96 | 8,630,890 | +0.66(+0.95%) |
Aug 28, 2017 | 69.64 | 69.68 | 69.15 | 69.30 | 9,707,000 | -0.53(-0.76%) |
Aug 25, 2017 | 69.72 | 70.24 | 69.70 | 69.83 | 11,149,862 | +0.26(+0.37%) |
Aug 24, 2017 | 71.59 | 71.76 | 69.14 | 69.57 | 21,537,766 | -1.44(-2.03%) |
Aug 23, 2017 | 71.36 | 71.55 | 70.94 | 71.01 | 8,781,128 | -0.05(-0.07%) |
Aug 22, 2017 | 70.87 | 71.19 | 70.79 | 71.07 | 7,370,899 | +0.28(+0.39%) |
Aug 21, 2017 | 70.27 | 71.11 | 69.97 | 70.79 | 10,825,280 | +0.36(+0.50%) |
Aug 18, 2017 | 70.71 | 71.36 | 70.41 | 70.44 | 10,981,826 | -0.35(-0.49%) |
Aug 17, 2017 | 70.03 | 70.87 | 69.56 | 70.78 | 19,468,512 | -1.14(-1.58%) |
Aug 16, 2017 | 72.18 | 72.33 | 71.53 | 71.92 | 12,977,523 | +0.19(+0.26%) |
Aug 15, 2017 | 71.79 | 72.29 | 71.53 | 71.73 | 7,955,987 | +0.06(+0.09%) |
Aug 14, 2017 | 71.57 | 72.15 | 71.49 | 71.67 | 8,773,821 | +0.27(+0.37%) |
Aug 11, 2017 | 71.70 | 72.16 | 71.37 | 71.40 | 8,901,585 | -0.23(-0.32%) |
Aug 10, 2017 | 72.00 | 72.29 | 71.54 | 71.63 | 9,058,592 | -0.84(-1.16%) |
Aug 09, 2017 | 72.03 | 72.82 | 71.85 | 72.48 | 7,438,674 | +0.47(+0.65%) |
Aug 08, 2017 | 71.64 | 72.25 | 71.40 | 72.01 | 8,362,848 | +0.27(+0.38%) |
Aug 07, 2017 | 71.11 | 71.88 | 71.08 | 71.73 | 6,214,402 | +0.71(+0.99%) |
Aug 04, 2017 | 71.54 | 71.84 | 70.79 | 71.03 | 8,092,251 | -0.34(-0.48%) |
Aug 03, 2017 | 71.79 | 72.16 | 71.20 | 71.37 | 11,270,426 | +0.30(+0.42%) |
Aug 02, 2017 | 70.90 | 71.58 | 70.87 | 71.07 | 9,826,924 | +0.03(+0.04%) |
Aug 01, 2017 | 70.82 | 71.25 | 70.60 | 71.05 | 6,488,648 | +0.45(+0.64%) |
Jul 31, 2017 | 70.44 | 70.90 | 70.33 | 70.60 | 7,096,453 | +0.16(+0.23%) |
Jul 28, 2017 | 70.43 | 70.56 | 70.19 | 70.44 | 5,637,328 | +0.03(+0.04%) |
Jul 27, 2017 | 69.47 | 70.48 | 69.26 | 70.41 | 9,124,103 | +0.78(+1.12%) |
Jul 26, 2017 | 69.32 | 69.87 | 68.79 | 69.63 | 7,609,693 | +0.34(+0.48%) |
Jul 25, 2017 | 68.49 | 69.60 | 68.30 | 69.30 | 13,034,765 | +1.44(+2.12%) |
Jul 24, 2017 | 67.10 | 68.09 | 67.10 | 67.86 | 8,370,910 | +0.65(+0.97%) |
Jul 21, 2017 | 66.93 | 67.28 | 66.69 | 67.21 | 8,105,305 | +0.11(+0.17%) |
Jul 20, 2017 | 67.27 | 66.81 | 67.09 | 5,625,614 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.27 | 66.72 | 66.96 | 6,020,703 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.29 | 67.55 | 67.07 | 67.25 | 4,889,083 | -0.15(-0.22%) |
Jul 17, 2017 | 67.33 | 67.84 | 67.24 | 67.40 | 10,011,294 | +0.03(+0.04%) |
Jul 14, 2017 | 67.31 | 67.56 | 66.99 | 67.37 | 10,369,808 | +1.14(+1.72%) |
Jul 13, 2017 | 65.90 | 66.41 | 65.81 | 66.24 | 9,246,298 | +0.98(+1.50%) |
Jul 12, 2017 | 65.01 | 65.49 | 65.01 | 65.26 | 6,458,746 | +0.41(+0.64%) |
Jul 11, 2017 | 64.76 | 65.35 | 64.72 | 64.84 | 8,533,956 | +0.21(+0.33%) |
Jul 10, 2017 | 66.32 | 66.46 | 64.54 | 64.63 | 17,071,190 | -1.85(-2.79%) |
Jul 07, 2017 | 66.76 | 66.91 | 66.24 | 66.48 | 6,013,339 | -0.12(-0.19%) |
Jul 06, 2017 | 66.50 | 67.05 | 66.40 | 66.61 | 6,981,876 | +0.13(+0.20%) |
Jul 05, 2017 | 66.68 | 67.03 | 66.34 | 66.47 | 6,841,165 | -0.04(-0.05%) |
Jul 03, 2017 | 66.93 | 67.37 | 66.27 | 66.51 | 5,493,821 | -0.28(-0.42%) |
Jun 30, 2017 | 67.14 | 67.29 | 66.78 | 66.79 | 7,888,659 | -0.22(-0.33%) |
Jun 29, 2017 | 67.29 | 67.36 | 66.62 | 67.01 | 8,002,537 | -0.51(-0.76%) |
Jun 28, 2017 | 67.29 | 67.78 | 67.29 | 67.52 | 7,918,941 | +0.44(+0.66%) |
Jun 27, 2017 | 66.63 | 67.40 | 66.59 | 67.08 | 7,313,245 | +0.45(+0.68%) |
Jun 26, 2017 | 66.15 | 67.01 | 66.12 | 66.63 | 9,729,838 | +0.58(+0.88%) |
Jun 23, 2017 | 66.72 | 66.88 | 65.79 | 66.05 | 14,821,088 | -0.60(-0.90%) |
Jun 22, 2017 | 67.10 | 67.13 | 66.46 | 66.65 | 9,190,749 | -0.64(-0.94%) |
Jun 21, 2017 | 66.72 | 67.61 | 66.70 | 67.29 | 10,210,569 | +0.62(+0.93%) |
Jun 20, 2017 | 66.97 | 67.00 | 66.47 | 66.67 | 11,351,481 | +0.04(+0.05%) |
Jun 19, 2017 | 66.53 | 67.08 | 65.77 | 66.63 | 18,235,128 | +0.23(+0.35%) |
Jun 16, 2017 | 65.26 | 66.63 | 64.68 | 66.40 | 63,716,640 | -3.24(-4.65%) |
Jun 15, 2017 | 69.88 | 69.99 | 68.63 | 69.64 | 12,800,620 | -0.87(-1.24%) |
Jun 14, 2017 | 70.18 | 70.63 | 69.95 | 70.52 | 5,672,793 | +0.34(+0.48%) |
Jun 13, 2017 | 69.91 | 70.22 | 69.62 | 70.18 | 6,263,712 | +0.25(+0.35%) |
Jun 12, 2017 | 70.07 | 70.93 | 69.58 | 69.93 | 11,796,022 | -0.16(-0.23%) |
Jun 09, 2017 | 69.75 | 70.22 | 69.47 | 70.09 | 10,656,778 | +0.43(+0.62%) |
Jun 08, 2017 | 70.71 | 69.04 | 69.66 | 12,387,749 | -0.19(-0.28%) | |
Jun 07, 2017 | 69.79 | 70.16 | 69.49 | 69.85 | 9,644,046 | +0.19(+0.28%) |
Jun 06, 2017 | 70.10 | 70.22 | 69.07 | 69.66 | 13,058,971 | -1.17(-1.66%) |
Jun 05, 2017 | 70.25 | 71.02 | 70.14 | 70.83 | 11,495,715 | +0.56(+0.80%) |
Jun 02, 2017 | 70.43 | 70.54 | 69.92 | 70.27 | 9,060,653 | -0.17(-0.24%) |
Jun 01, 2017 | 69.40 | 70.44 | 69.37 | 70.44 | 9,237,451 | +1.07(+1.54%) |
May 31, 2017 | 69.15 | 69.65 | 69.03 | 69.37 | 9,293,241 | +0.40(+0.58%) |
May 30, 2017 | 68.84 | 69.19 | 68.78 | 68.97 | 6,130,372 | +0.02(+0.03%) |
May 26, 2017 | 69.17 | 69.32 | 68.65 | 68.95 | 6,941,013 | -0.16(-0.23%) |
May 25, 2017 | 69.16 | 69.59 | 68.97 | 69.11 | 6,951,404 | +0.14(+0.20%) |
May 24, 2017 | 69.33 | 69.37 | 68.96 | 68.97 | 8,501,242 | -0.30(-0.43%) |
May 23, 2017 | 69.35 | 69.69 | 69.23 | 69.27 | 8,594,358 | -0.05(-0.08%) |
May 22, 2017 | 69.41 | 69.72 | 69.10 | 69.32 | 10,078,595 | -0.19(-0.28%) |
May 19, 2017 | 68.81 | 70.11 | 68.64 | 69.52 | 21,054,610 | +1.09(+1.59%) |
May 18, 2017 | 67.86 | 68.54 | 67.19 | 68.43 | 21,712,290 | +2.14(+3.22%) |
May 17, 2017 | 66.29 | 66.84 | 66.16 | 66.30 | 12,429,431 | +0.01(+0.01%) |
May 16, 2017 | 67.24 | 67.31 | 66.26 | 66.29 | 9,485,673 | -1.04(-1.55%) |
May 15, 2017 | 66.90 | 67.49 | 66.90 | 67.33 | 10,020,834 | +0.51(+0.77%) |
May 12, 2017 | 67.03 | 67.29 | 66.52 | 66.82 | 6,677,151 | -0.37(-0.55%) |
May 11, 2017 | 67.38 | 67.71 | 67.01 | 67.19 | 9,458,248 | -0.50(-0.74%) |
May 10, 2017 | 67.36 | 67.76 | 67.24 | 67.69 | 8,511,623 | +0.43(+0.64%) |
May 09, 2017 | 67.01 | 67.55 | 66.92 | 67.26 | 9,416,510 | +0.53(+0.79%) |
May 08, 2017 | 67.07 | 67.08 | 66.69 | 66.73 | 7,427,986 | -0.33(-0.50%) |
May 05, 2017 | 67.00 | 67.16 | 66.79 | 67.07 | 6,385,166 | +0.14(+0.21%) |
May 04, 2017 | 66.57 | 66.97 | 66.48 | 66.93 | 6,274,571 | +0.51(+0.77%) |
May 03, 2017 | 66.10 | 66.52 | 65.91 | 66.42 | 6,300,603 | +0.21(+0.32%) |
May 02, 2017 | 66.01 | 66.37 | 65.97 | 66.21 | 8,347,798 | +0.25(+0.39%) |
May 01, 2017 | 65.83 | 66.38 | 65.83 | 65.95 | 7,032,820 | +0.04(+0.07%) |
Apr 28, 2017 | 65.96 | 66.14 | 65.69 | 65.91 | 8,361,552 | -0.23(-0.34%) |
Apr 27, 2017 | 66.22 | 66.36 | 65.77 | 66.14 | 6,903,496 | +0.01(+0.01%) |
Apr 26, 2017 | 65.99 | 66.42 | 65.90 | 66.13 | 7,925,863 | +0.33(+0.51%) |
Apr 25, 2017 | 65.72 | 65.90 | 65.63 | 65.80 | 6,524,675 | +0.24(+0.36%) |
Apr 24, 2017 | 65.82 | 66.10 | 65.24 | 65.56 | 8,911,453 | -0.14(-0.21%) |
Apr 21, 2017 | 65.52 | 65.85 | 65.40 | 65.70 | 6,565,314 | +0.12(+0.19%) |
Apr 20, 2017 | 65.00 | 65.85 | 64.97 | 65.58 | 8,761,734 | +0.64(+0.99%) |
Apr 19, 2017 | 64.96 | 65.21 | 64.75 | 64.94 | 6,776,186 | +0.16(+0.24%) |
Apr 18, 2017 | 64.47 | 64.96 | 64.42 | 64.78 | 7,560,310 | +0.35(+0.54%) |
Apr 17, 2017 | 64.14 | 64.51 | 64.13 | 64.43 | 6,234,198 | +0.30(+0.46%) |
Apr 13, 2017 | 64.32 | 64.57 | 64.13 | 64.13 | 6,087,075 | -0.25(-0.39%) |
Apr 12, 2017 | 64.48 | 64.73 | 64.22 | 64.38 | 7,559,303 | +0.01(+0.01%) |
Apr 11, 2017 | 64.00 | 64.39 | 63.94 | 64.37 | 6,627,785 | +0.32(+0.51%) |
Apr 10, 2017 | 63.99 | 64.42 | 63.76 | 64.05 | 8,549,777 | +0.14(+0.22%) |
Apr 07, 2017 | 63.21 | 63.99 | 62.95 | 63.91 | 12,282,697 | +1.29(+2.06%) |
Apr 06, 2017 | 62.86 | 63.21 | 62.58 | 62.62 | 6,776,807 | -0.19(-0.31%) |
Apr 05, 2017 | 62.81 | 63.39 | 62.73 | 62.81 | 7,248,003 | -0.32(-0.50%) |
Apr 04, 2017 | 62.89 | 63.17 | 62.71 | 63.13 | 6,349,815 | +0.16(+0.25%) |
Apr 03, 2017 | 63.19 | 63.59 | 62.93 | 62.97 | 9,457,575 | -0.22(-0.35%) |
Mar 31, 2017 | 62.52 | 63.61 | 62.45 | 63.19 | 11,337,957 | +0.43(+0.68%) |
Mar 30, 2017 | 61.97 | 62.88 | 61.93 | 62.76 | 9,286,306 | +0.75(+1.20%) |
Mar 29, 2017 | 61.67 | 62.40 | 61.64 | 62.02 | 7,974,200 | +0.37(+0.60%) |
Mar 28, 2017 | 60.78 | 61.69 | 60.78 | 61.65 | 8,272,316 | +0.58(+0.95%) |
Mar 27, 2017 | 60.95 | 61.43 | 60.81 | 61.07 | 6,607,399 | +0.04(+0.07%) |
Mar 24, 2017 | 61.36 | 61.52 | 60.95 | 61.03 | 6,683,118 | -0.22(-0.36%) |
Mar 23, 2017 | 61.54 | 61.64 | 61.14 | 61.24 | 7,869,155 | -0.34(-0.56%) |
Mar 22, 2017 | 61.39 | 61.67 | 61.12 | 61.59 | 7,363,669 | +0.31(+0.50%) |
Mar 21, 2017 | 61.52 | 61.72 | 61.10 | 61.28 | 9,977,180 | -0.07(-0.11%) |
Mar 20, 2017 | 61.49 | 61.76 | 61.11 | 61.35 | 8,516,404 | +0.08(+0.13%) |
Mar 17, 2017 | 61.88 | 62.03 | 61.20 | 61.27 | 16,058,682 | -0.48(-0.78%) |
Mar 16, 2017 | 61.46 | 61.98 | 61.43 | 61.75 | 8,054,208 | -0.12(-0.20%) |
Mar 15, 2017 | 61.81 | 61.98 | 61.39 | 61.88 | 10,053,516 | -0.12(-0.20%) |
Mar 14, 2017 | 62.09 | 62.42 | 62.00 | 62.00 | 11,359,162 | +0.67(+1.10%) |
Mar 13, 2017 | 61.36 | 61.76 | 61.11 | 61.32 | 7,759,385 | -0.13(-0.21%) |
Mar 10, 2017 | 61.37 | 61.69 | 61.19 | 61.46 | 8,097,384 | +0.21(+0.34%) |
Mar 09, 2017 | 61.15 | 61.40 | 60.98 | 61.24 | 8,627,909 | +0.05(+0.09%) |
Mar 08, 2017 | 61.10 | 61.39 | 60.96 | 61.19 | 9,102,130 | +0.39(+0.63%) |
Mar 07, 2017 | 60.83 | 61.10 | 60.80 | 60.81 | 8,367,905 | -0.01(-0.01%) |
Mar 06, 2017 | 60.92 | 61.30 | 60.73 | 60.82 | 10,549,503 | -0.13(-0.21%) |
Mar 03, 2017 | 61.81 | 60.82 | 60.95 | 10,690,310 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.29 | 61.70 | 61.07 | 61.58 | 10,245,100 | +0.27(+0.44%) |
Mar 01, 2017 | 61.76 | 61.86 | 61.05 | 61.31 | 15,526,367 | -0.42(-0.68%) |
Feb 28, 2017 | 61.68 | 61.79 | 60.92 | 61.73 | 18,329,934 | -0.70(-1.13%) |
Feb 27, 2017 | 62.90 | 63.03 | 62.25 | 62.43 | 10,633,962 | -0.57(-0.90%) |
Feb 24, 2017 | 62.09 | 63.36 | 62.05 | 63.00 | 15,960,163 | +0.94(+1.51%) |
Feb 23, 2017 | 62.66 | 63.10 | 61.93 | 62.06 | 14,705,696 | -0.35(-0.56%) |
Feb 22, 2017 | 62.88 | 62.98 | 62.21 | 62.41 | 17,506,538 | +0.23(+0.36%) |
Feb 21, 2017 | 61.97 | 62.90 | 61.53 | 62.18 | 25,751,512 | +1.81(+3.00%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | +0.44(+0.73%) | |
Feb 16, 2017 | 59.76 | 60.26 | 59.71 | 59.94 | 9,667,645 | +0.16(+0.26%) |
Feb 15, 2017 | 59.01 | 59.80 | 58.97 | 59.78 | 9,839,344 | +0.03(+0.04%) |
Feb 14, 2017 | 59.07 | 59.77 | 58.93 | 59.75 | 9,720,987 | +0.77(+1.31%) |
Feb 13, 2017 | 59.46 | 59.74 | 58.80 | 58.98 | 9,622,515 | -0.22(-0.37%) |
Feb 10, 2017 | 59.40 | 59.70 | 58.97 | 59.20 | 14,300,680 | -0.92(-1.53%) |
Feb 09, 2017 | 59.01 | 60.17 | 58.96 | 60.12 | 12,731,705 | +1.11(+1.87%) |
Feb 08, 2017 | 58.21 | 59.02 | 58.21 | 59.01 | 8,802,606 | +0.80(+1.38%) |
Feb 07, 2017 | 57.93 | 58.31 | 57.88 | 58.21 | 6,671,077 | +0.43(+0.74%) |
Feb 06, 2017 | 57.76 | 58.19 | 57.76 | 57.79 | 10,452,553 | -0.09(-0.15%) |
Feb 03, 2017 | 58.15 | 58.25 | 57.83 | 57.87 | 8,761,901 | -0.17(-0.30%) |
Feb 02, 2017 | 57.73 | 58.43 | 57.73 | 58.05 | 10,339,905 | +0.41(+0.71%) |
Feb 01, 2017 | 57.84 | 58.06 | 57.47 | 57.64 | 10,396,775 | -0.44(-0.76%) |
Jan 31, 2017 | 57.62 | 58.21 | 57.33 | 58.08 | 10,707,304 | +0.28(+0.48%) |
Jan 30, 2017 | 57.12 | 57.86 | 57.12 | 57.80 | 9,922,042 | +0.66(+1.16%) |
Jan 27, 2017 | 58.19 | 58.28 | 56.81 | 57.14 | 15,435,939 | -0.93(-1.60%) |
Jan 26, 2017 | 58.42 | 58.50 | 57.98 | 58.07 | 7,466,295 | -0.14(-0.24%) |
Jan 25, 2017 | 58.76 | 58.94 | 58.13 | 58.21 | 10,020,391 | -0.44(-0.76%) |
Jan 24, 2017 | 58.21 | 58.67 | 58.01 | 58.66 | 12,307,015 | +0.65(+1.13%) |
Jan 23, 2017 | 58.32 | 58.47 | 57.93 | 58.00 | 9,115,416 | -0.46(-0.79%) |
Jan 20, 2017 | 58.95 | 59.03 | 58.33 | 58.47 | 13,851,457 | -0.38(-0.65%) |
Jan 19, 2017 | 59.29 | 59.34 | 58.73 | 58.85 | 7,837,308 | -0.43(-0.72%) |
Jan 18, 2017 | 59.07 | 59.27 | 58.78 | 59.27 | 8,411,010 | -0.27(-0.45%) |
Jan 17, 2017 | 59.27 | 60.30 | 59.23 | 59.54 | 15,129,208 | +1.12(+1.92%) |
Jan 13, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.49 | 59.67 | 59.11 | 59.15 | 7,519,863 | -0.49(-0.82%) |
Jan 11, 2017 | 59.35 | 59.72 | 59.34 | 59.64 | 7,695,768 | +0.26(+0.44%) |
Jan 10, 2017 | 59.74 | 60.28 | 59.37 | 59.38 | 11,767,664 | -0.42(-0.70%) |
Jan 09, 2017 | 59.47 | 59.88 | 59.46 | 59.80 | 9,978,365 | +0.39(+0.66%) |
Jan 06, 2017 | 59.54 | 59.61 | 59.19 | 59.41 | 10,905,785 | -0.83(-1.37%) |
Jan 05, 2017 | 59.55 | 60.34 | 59.28 | 60.23 | 8,157,314 | +0.13(+0.22%) |
Jan 04, 2017 | 59.75 | 60.60 | 59.70 | 60.10 | 9,074,894 | +0.35(+0.58%) |
Jan 03, 2017 | 60.26 | 60.26 | 59.22 | 59.75 | 12,027,993 | -0.40(-0.67%) |
Dec 30, 2016 | 60.15 | 60.15 | 60.15 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.23 | 60.50 | 60.15 | 60.28 | 4,939,138 | -0.04(-0.07%) |
Dec 28, 2016 | 60.87 | 60.92 | 60.28 | 60.32 | 5,601,974 | -0.34(-0.56%) |
Dec 27, 2016 | 60.31 | 60.76 | 60.27 | 60.66 | 5,096,784 | +0.14(+0.23%) |
Dec 23, 2016 | 60.52 | 60.52 | 60.52 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.00 | 62.00 | 60.23 | 60.56 | 13,909,368 | -1.44(-2.32%) |
Dec 21, 2016 | 62.36 | 62.66 | 62.00 | 62.00 | 5,861,276 | -0.50(-0.81%) |
Dec 20, 2016 | 62.43 | 62.60 | 62.23 | 62.50 | 7,018,483 | +0.21(+0.34%) |
Dec 19, 2016 | 61.65 | 62.44 | 61.65 | 62.29 | 6,767,144 | +0.52(+0.85%) |
Dec 16, 2016 | 61.85 | 62.35 | 61.44 | 61.77 | 20,504,640 | -0.09(-0.14%) |
Dec 15, 2016 | 61.98 | 62.49 | 61.82 | 61.86 | 8,199,974 | -0.23(-0.36%) |
Dec 14, 2016 | 62.57 | 63.08 | 61.95 | 62.09 | 9,960,647 | -0.40(-0.64%) |
Dec 13, 2016 | 62.37 | 62.86 | 62.32 | 62.49 | 10,081,058 | +0.11(+0.18%) |
Dec 12, 2016 | 60.98 | 62.47 | 60.94 | 62.37 | 10,413,796 | +1.38(+2.27%) |
Dec 09, 2016 | 61.15 | 61.29 | 60.69 | 60.99 | 12,359,954 | -0.23(-0.37%) |
Dec 08, 2016 | 61.34 | 61.70 | 61.20 | 61.22 | 7,864,333 | -0.23(-0.37%) |
Dec 07, 2016 | 60.86 | 61.49 | 60.83 | 61.44 | 8,004,511 | +0.64(+1.06%) |
Dec 06, 2016 | 60.50 | 60.82 | 60.05 | 60.80 | 8,988,699 | +0.36(+0.60%) |
Dec 05, 2016 | 61.26 | 61.34 | 60.32 | 60.44 | 12,181,649 | -0.81(-1.33%) |
Dec 02, 2016 | 60.99 | 61.31 | 60.88 | 61.25 | 7,723,899 | +0.18(+0.30%) |
Dec 01, 2016 | 60.70 | 61.12 | 60.53 | 61.07 | 7,926,986 | +0.21(+0.34%) |
Nov 30, 2016 | 61.28 | 61.49 | 60.63 | 60.86 | 10,791,270 | -0.81(-1.32%) |
Nov 29, 2016 | 61.68 | 62.03 | 61.52 | 61.67 | 8,459,705 | +0.16(+0.25%) |
Nov 28, 2016 | 61.29 | 61.80 | 61.18 | 61.52 | 8,206,671 | -0.03(-0.06%) |
Nov 25, 2016 | 61.45 | 61.91 | 61.33 | 61.55 | 4,900,350 | +0.35(+0.56%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.61(+1.01%) | |
Nov 22, 2016 | 60.25 | 60.85 | 60.25 | 60.59 | 12,711,543 | +0.65(+1.08%) |
Nov 21, 2016 | 59.23 | 59.97 | 59.12 | 59.94 | 9,659,530 | +0.72(+1.21%) |
Nov 18, 2016 | 59.56 | 59.94 | 59.14 | 59.23 | 12,886,576 | -0.56(-0.94%) |
Nov 17, 2016 | 59.69 | 60.07 | 58.86 | 59.79 | 27,122,182 | -1.90(-3.08%) |
Nov 16, 2016 | 62.00 | 62.27 | 61.64 | 61.69 | 12,944,841 | -0.03(-0.04%) |
Nov 15, 2016 | 61.17 | 61.71 | 60.79 | 61.71 | 11,243,483 | +0.80(+1.32%) |
Nov 14, 2016 | 61.49 | 61.62 | 60.65 | 60.91 | 14,941,390 | -0.64(-1.04%) |
Nov 11, 2016 | 61.45 | 61.59 | 61.01 | 61.55 | 9,517,291 | -0.14(-0.22%) |
Nov 10, 2016 | 61.57 | 62.29 | 61.35 | 61.69 | 16,573,533 | +0.25(+0.41%) |
Nov 09, 2016 | 59.88 | 61.78 | 59.87 | 61.44 | 19,418,302 | +1.13(+1.88%) |
Nov 08, 2016 | 60.24 | 60.52 | 60.03 | 60.31 | 8,817,948 | +0.01(+0.01%) |
Nov 07, 2016 | 60.16 | 60.35 | 59.76 | 60.30 | 11,285,499 | +0.54(+0.90%) |
Nov 04, 2016 | 60.24 | 60.44 | 59.74 | 59.76 | 8,404,261 | -0.41(-0.67%) |
Nov 03, 2016 | 60.17 | 60.56 | 59.93 | 60.17 | 7,874,010 | +0.16(+0.26%) |
Nov 02, 2016 | 59.80 | 60.46 | 59.80 | 60.01 | 8,847,694 | +0.13(+0.22%) |