Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.03 | 61.59 | 60.33 | 60.98 | 5,883,850 | +0.21(+0.35%) |
Nov 29, 2017 | 59.17 | 61.12 | 59.08 | 60.77 | 5,416,321 | +1.58(+2.67%) |
Nov 28, 2017 | 59.73 | 59.83 | 58.99 | 59.19 | 4,223,964 | -0.47(-0.79%) |
Nov 27, 2017 | 59.77 | 59.98 | 59.54 | 59.66 | 6,144,783 | -0.11(-0.19%) |
Nov 24, 2017 | 60.14 | 60.22 | 59.61 | 59.77 | 1,527,643 | -0.05(-0.08%) |
Nov 22, 2017 | 59.98 | 60.10 | 59.65 | 59.82 | 3,901,717 | -0.14(-0.24%) |
Nov 21, 2017 | 60.04 | 60.17 | 59.77 | 59.96 | 3,276,743 | +0.06(+0.10%) |
Nov 20, 2017 | 59.73 | 60.67 | 59.68 | 59.90 | 4,986,163 | +0.22(+0.38%) |
Nov 17, 2017 | 59.68 | 60.01 | 59.41 | 59.68 | 5,688,967 | -0.04(-0.06%) |
Nov 16, 2017 | 58.99 | 60.07 | 58.84 | 59.71 | 4,041,752 | +1.14(+1.95%) |
Nov 15, 2017 | 59.10 | 59.40 | 58.41 | 58.57 | 4,408,284 | -0.45(-0.76%) |
Nov 14, 2017 | 59.14 | 59.39 | 58.76 | 59.02 | 3,818,951 | -0.35(-0.59%) |
Nov 13, 2017 | 59.22 | 59.75 | 59.18 | 59.37 | 4,377,180 | +0.10(+0.16%) |
Nov 10, 2017 | 58.71 | 59.39 | 58.71 | 59.27 | 4,577,182 | +0.23(+0.39%) |
Nov 09, 2017 | 58.93 | 59.43 | 58.75 | 59.04 | 4,615,659 | -0.13(-0.21%) |
Nov 08, 2017 | 58.47 | 59.54 | 58.15 | 59.17 | 5,459,224 | +1.04(+1.79%) |
Nov 07, 2017 | 57.19 | 58.47 | 56.87 | 58.12 | 4,602,335 | +0.88(+1.53%) |
Nov 06, 2017 | 58.06 | 58.15 | 56.88 | 57.25 | 6,297,457 | -0.74(-1.28%) |
Nov 03, 2017 | 57.89 | 58.12 | 57.67 | 57.99 | 5,484,954 | -0.02(-0.04%) |
Nov 02, 2017 | 57.13 | 58.13 | 56.14 | 58.01 | 8,787,653 | +0.25(+0.42%) |
Nov 01, 2017 | 57.77 | 57.89 | 57.31 | 57.77 | 5,449,137 | +0.27(+0.48%) |
Oct 31, 2017 | 56.64 | 57.54 | 56.52 | 57.49 | 6,504,695 | +1.53(+2.74%) |
Oct 30, 2017 | 57.40 | 57.41 | 55.92 | 55.96 | 7,016,125 | -1.51(-2.63%) |
Oct 27, 2017 | 57.11 | 57.60 | 56.68 | 57.47 | 5,046,308 | +0.00(+0.00%) |
Oct 26, 2017 | 57.69 | 57.95 | 57.36 | 57.47 | 3,832,901 | -0.02(-0.04%) |
Oct 25, 2017 | 57.05 | 57.56 | 56.67 | 57.49 | 5,282,103 | +0.08(+0.14%) |
Oct 24, 2017 | 57.34 | 57.56 | 57.19 | 57.41 | 4,117,890 | +0.12(+0.21%) |
Oct 23, 2017 | 57.16 | 57.32 | 56.84 | 57.29 | 5,704,243 | +0.26(+0.46%) |
Oct 20, 2017 | 57.08 | 57.32 | 56.59 | 57.03 | 6,404,046 | +0.18(+0.31%) |
Oct 19, 2017 | 57.25 | 57.31 | 56.73 | 56.85 | 5,333,060 | -0.47(-0.82%) |
Oct 18, 2017 | 57.55 | 57.59 | 57.00 | 57.32 | 4,410,978 | -0.33(-0.57%) |
Oct 17, 2017 | 57.79 | 58.00 | 57.50 | 57.65 | 5,882,429 | -0.08(-0.14%) |
Oct 16, 2017 | 57.83 | 58.06 | 57.60 | 57.73 | 4,616,595 | -0.07(-0.12%) |
Oct 13, 2017 | 58.40 | 58.44 | 57.74 | 57.80 | 4,987,288 | -0.30(-0.52%) |
Oct 12, 2017 | 58.25 | 58.47 | 58.02 | 58.10 | 3,342,998 | -0.03(-0.05%) |
Oct 11, 2017 | 58.03 | 58.48 | 57.93 | 58.13 | 3,130,844 | +0.04(+0.06%) |
Oct 10, 2017 | 57.80 | 58.18 | 57.74 | 58.09 | 4,014,507 | +0.60(+1.05%) |
Oct 09, 2017 | 58.21 | 58.45 | 57.39 | 57.49 | 3,596,319 | -0.63(-1.09%) |
Oct 06, 2017 | 58.61 | 58.69 | 57.98 | 58.12 | 3,168,813 | -0.05(-0.09%) |
Oct 05, 2017 | 57.95 | 58.35 | 57.77 | 58.18 | 3,827,074 | +0.36(+0.62%) |
Oct 04, 2017 | 57.42 | 58.10 | 57.07 | 57.82 | 4,951,420 | -0.04(-0.06%) |
Oct 03, 2017 | 57.95 | 58.09 | 57.46 | 57.86 | 3,191,672 | -0.02(-0.04%) |
Oct 02, 2017 | 57.66 | 58.19 | 57.17 | 57.88 | 4,890,661 | +0.22(+0.39%) |
Sep 29, 2017 | 58.01 | 58.19 | 57.57 | 57.66 | 5,086,772 | -0.31(-0.54%) |
Sep 28, 2017 | 58.20 | 58.55 | 57.79 | 57.97 | 3,772,251 | -0.19(-0.33%) |
Sep 27, 2017 | 58.47 | 58.58 | 57.84 | 58.16 | 4,410,021 | -0.27(-0.46%) |
Sep 26, 2017 | 58.44 | 58.67 | 58.01 | 58.43 | 4,250,800 | +0.13(+0.22%) |
Sep 25, 2017 | 57.69 | 58.32 | 57.60 | 58.30 | 5,827,533 | +0.67(+1.16%) |
Sep 22, 2017 | 58.74 | 58.91 | 57.54 | 57.63 | 6,446,231 | -1.11(-1.89%) |
Sep 21, 2017 | 59.47 | 59.82 | 58.69 | 58.74 | 3,985,724 | -0.64(-1.08%) |
Sep 20, 2017 | 60.09 | 58.83 | 59.38 | 8,315,643 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.44 | 60.53 | 59.92 | 60.09 | 3,205,175 | -0.42(-0.70%) |
Sep 18, 2017 | 60.40 | 60.67 | 60.25 | 60.52 | 3,720,698 | -0.02(-0.04%) |
Sep 15, 2017 | 60.88 | 59.86 | 60.54 | 8,020,467 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.95 | 60.96 | 60.22 | 60.43 | 4,018,870 | -0.47(-0.77%) |
Sep 13, 2017 | 61.16 | 61.22 | 60.72 | 60.90 | 3,953,338 | -0.20(-0.33%) |
Sep 12, 2017 | 61.57 | 61.69 | 61.01 | 61.10 | 3,034,489 | -0.27(-0.45%) |
Sep 11, 2017 | 61.04 | 61.38 | 60.93 | 61.37 | 3,908,089 | +0.62(+1.02%) |
Sep 08, 2017 | 60.56 | 60.98 | 59.97 | 60.76 | 4,771,133 | +0.19(+0.32%) |
Sep 07, 2017 | 60.56 | 60.76 | 60.09 | 60.56 | 4,381,114 | +0.10(+0.16%) |
Sep 06, 2017 | 60.39 | 60.52 | 60.12 | 60.47 | 3,385,556 | +0.13(+0.22%) |
Sep 05, 2017 | 60.01 | 60.59 | 59.89 | 60.33 | 4,440,943 | +0.22(+0.37%) |
Sep 01, 2017 | 60.03 | 60.30 | 59.55 | 60.11 | 6,577,578 | +0.07(+0.12%) |
Aug 31, 2017 | 60.30 | 61.04 | 59.69 | 60.03 | 7,228,386 | -0.88(-1.44%) |
Aug 30, 2017 | 60.59 | 61.11 | 60.39 | 60.91 | 4,609,274 | +0.36(+0.60%) |
Aug 29, 2017 | 60.80 | 61.05 | 60.29 | 60.55 | 4,696,787 | -0.52(-0.85%) |
Aug 28, 2017 | 61.54 | 61.71 | 60.69 | 61.07 | 3,556,742 | -0.34(-0.56%) |
Aug 25, 2017 | 61.92 | 61.95 | 61.30 | 61.41 | 4,419,565 | -0.15(-0.24%) |
Aug 24, 2017 | 62.82 | 62.89 | 61.48 | 61.56 | 4,624,092 | -1.45(-2.30%) |
Aug 23, 2017 | 63.16 | 63.31 | 62.81 | 63.01 | 2,269,864 | -0.22(-0.35%) |
Aug 22, 2017 | 63.02 | 63.29 | 62.93 | 63.23 | 2,741,972 | +0.37(+0.59%) |
Aug 21, 2017 | 62.99 | 62.99 | 62.64 | 62.86 | 2,373,553 | +0.04(+0.07%) |
Aug 18, 2017 | 63.14 | 63.40 | 62.57 | 62.82 | 3,811,235 | -0.46(-0.73%) |
Aug 17, 2017 | 64.14 | 64.50 | 63.25 | 63.28 | 4,066,072 | -1.03(-1.61%) |
Aug 16, 2017 | 64.27 | 64.44 | 64.15 | 64.31 | 2,582,676 | +0.29(+0.45%) |
Aug 15, 2017 | 64.25 | 64.36 | 63.85 | 64.02 | 2,393,532 | -0.21(-0.32%) |
Aug 14, 2017 | 64.03 | 64.41 | 63.85 | 64.23 | 3,351,040 | +0.41(+0.64%) |
Aug 11, 2017 | 63.40 | 63.90 | 63.21 | 63.82 | 3,440,526 | +0.43(+0.68%) |
Aug 10, 2017 | 63.42 | 63.77 | 63.17 | 63.40 | 4,085,135 | -0.42(-0.66%) |
Aug 09, 2017 | 63.48 | 64.02 | 63.12 | 63.82 | 3,423,686 | +0.22(+0.35%) |
Aug 08, 2017 | 63.95 | 64.20 | 63.49 | 63.60 | 4,234,416 | -0.63(-0.99%) |
Aug 07, 2017 | 63.88 | 64.37 | 63.67 | 64.23 | 4,328,784 | +0.27(+0.42%) |
Aug 04, 2017 | 63.85 | 63.46 | 63.96 | 10,841,674 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.14 | 64.66 | 63.72 | 63.85 | 5,373,724 | -0.27(-0.41%) |
Aug 02, 2017 | 63.69 | 64.32 | 63.09 | 64.12 | 5,108,304 | +0.15(+0.23%) |
Aug 01, 2017 | 64.50 | 64.78 | 63.88 | 63.97 | 4,445,063 | -0.58(-0.90%) |
Jul 31, 2017 | 64.80 | 64.95 | 64.20 | 64.56 | 3,513,187 | -0.13(-0.21%) |
Jul 28, 2017 | 64.81 | 65.01 | 64.27 | 64.69 | 2,577,833 | -0.41(-0.62%) |
Jul 27, 2017 | 64.61 | 65.12 | 64.44 | 65.09 | 4,099,328 | +0.39(+0.60%) |
Jul 26, 2017 | 64.58 | 66.71 | 64.52 | 64.70 | 3,976,814 | +0.18(+0.27%) |
Jul 25, 2017 | 64.67 | 64.53 | 4,087,345 | +0.89(+1.39%) | ||
Jul 24, 2017 | 63.57 | 63.71 | 63.18 | 63.64 | 2,548,882 | +0.04(+0.07%) |
Jul 21, 2017 | 63.23 | 63.62 | 63.04 | 63.60 | 3,848,801 | +0.19(+0.30%) |
Jul 20, 2017 | 63.55 | 63.55 | 63.23 | 63.40 | 3,753,551 | +0.15(+0.25%) |
Jul 19, 2017 | 63.20 | 63.37 | 62.89 | 63.25 | 2,959,660 | +0.07(+0.11%) |
Jul 18, 2017 | 63.25 | 63.37 | 62.89 | 63.18 | 2,149,793 | +0.00(+0.00%) |
Jul 17, 2017 | 63.24 | 63.29 | 62.81 | 63.18 | 2,481,325 | -0.04(-0.06%) |
Jul 14, 2017 | 62.97 | 63.25 | 62.61 | 63.22 | 3,432,576 | +0.59(+0.94%) |
Jul 13, 2017 | 62.55 | 62.77 | 62.25 | 62.63 | 3,558,409 | +0.11(+0.18%) |
Jul 12, 2017 | 62.24 | 62.87 | 62.22 | 62.52 | 5,454,995 | +0.70(+1.13%) |
Jul 11, 2017 | 60.67 | 61.99 | 60.67 | 61.82 | 6,804,772 | +0.72(+1.18%) |
Jul 10, 2017 | 61.55 | 61.80 | 61.09 | 61.09 | 4,038,193 | -0.20(-0.33%) |
Jul 07, 2017 | 60.95 | 61.93 | 60.67 | 61.29 | 4,680,343 | +0.16(+0.27%) |
Jul 06, 2017 | 61.48 | 61.71 | 60.98 | 61.13 | 4,610,587 | -0.72(-1.16%) |
Jul 05, 2017 | 62.34 | 62.56 | 61.75 | 61.85 | 6,242,616 | -0.50(-0.80%) |
Jul 03, 2017 | 63.45 | 63.55 | 62.29 | 62.35 | 3,936,362 | -0.86(-1.37%) |
Jun 30, 2017 | 63.30 | 63.11 | 63.21 | 4,626,742 | -0.09(-0.14%) | |
Jun 29, 2017 | 64.72 | 64.82 | 63.07 | 63.30 | 7,030,433 | -1.52(-2.35%) |
Jun 28, 2017 | 65.03 | 65.32 | 64.37 | 64.82 | 4,108,178 | +0.23(+0.35%) |
Jun 27, 2017 | 65.51 | 65.65 | 64.57 | 64.59 | 4,013,049 | -1.06(-1.61%) |
Jun 26, 2017 | 66.08 | 66.23 | 65.60 | 65.65 | 2,308,997 | +0.07(+0.10%) |
Jun 23, 2017 | 65.37 | 65.58 | 5,698,043 | -0.18(-0.28%) | ||
Jun 22, 2017 | 66.04 | 66.25 | 65.61 | 65.77 | 3,686,388 | -0.22(-0.34%) |
Jun 21, 2017 | 65.92 | 66.21 | 65.77 | 65.99 | 2,961,871 | +0.09(+0.13%) |
Jun 20, 2017 | 66.18 | 66.26 | 65.80 | 65.90 | 3,603,129 | -0.42(-0.63%) |
Jun 19, 2017 | 66.40 | 66.61 | 65.71 | 66.32 | 4,513,703 | +0.32(+0.49%) |
Jun 16, 2017 | 67.07 | 67.33 | 65.63 | 65.99 | 10,121,329 | -1.65(-2.44%) |
Jun 15, 2017 | 67.29 | 67.79 | 67.18 | 67.65 | 3,133,307 | +0.14(+0.21%) |
Jun 14, 2017 | 68.02 | 68.24 | 67.16 | 67.51 | 2,299,477 | -0.10(-0.14%) |
Jun 13, 2017 | 66.93 | 67.66 | 66.56 | 67.60 | 2,587,440 | +0.25(+0.37%) |
Jun 12, 2017 | 66.87 | 68.22 | 66.75 | 67.35 | 3,685,865 | +0.31(+0.46%) |
Jun 09, 2017 | 68.26 | 68.30 | 66.77 | 67.04 | 3,796,779 | -1.28(-1.88%) |
Jun 08, 2017 | 68.98 | 69.14 | 68.26 | 68.33 | 3,331,117 | -0.89(-1.28%) |
Jun 07, 2017 | 68.98 | 69.29 | 68.75 | 69.21 | 2,692,356 | +0.41(+0.60%) |
Jun 06, 2017 | 68.98 | 69.29 | 68.70 | 68.80 | 2,382,444 | -0.17(-0.25%) |
Jun 05, 2017 | 69.07 | 69.16 | 68.68 | 68.97 | 2,313,287 | -0.07(-0.11%) |
Jun 02, 2017 | 68.60 | 69.05 | 68.19 | 69.04 | 3,395,302 | +0.60(+0.87%) |
Jun 01, 2017 | 68.16 | 68.45 | 67.48 | 68.44 | 3,340,954 | +0.39(+0.57%) |
May 31, 2017 | 68.37 | 68.61 | 67.88 | 68.05 | 3,093,083 | -0.19(-0.28%) |
May 30, 2017 | 68.60 | 68.64 | 68.04 | 68.25 | 2,645,527 | -0.39(-0.57%) |
May 26, 2017 | 68.57 | 68.71 | 68.29 | 68.64 | 1,772,101 | +0.13(+0.19%) |
May 25, 2017 | 68.42 | 68.65 | 68.19 | 68.50 | 2,256,641 | +0.16(+0.24%) |
May 24, 2017 | 67.91 | 68.39 | 67.74 | 68.34 | 2,458,919 | +0.53(+0.78%) |
May 23, 2017 | 67.32 | 67.91 | 67.18 | 67.81 | 2,443,611 | +0.51(+0.76%) |
May 22, 2017 | 66.51 | 67.41 | 66.46 | 67.30 | 2,480,027 | +0.66(+1.00%) |
May 19, 2017 | 66.25 | 66.84 | 65.99 | 66.64 | 3,668,331 | +0.09(+0.13%) |
May 18, 2017 | 66.17 | 66.97 | 65.63 | 66.55 | 3,867,635 | +0.48(+0.73%) |
May 17, 2017 | 65.63 | 66.53 | 65.33 | 66.07 | 5,239,382 | +0.74(+1.13%) |
May 16, 2017 | 65.44 | 65.83 | 65.14 | 65.33 | 2,693,356 | -0.25(-0.38%) |
May 15, 2017 | 65.07 | 65.59 | 64.93 | 65.58 | 2,768,396 | +0.37(+0.56%) |
May 12, 2017 | 65.50 | 65.58 | 65.01 | 65.21 | 2,492,469 | -0.24(-0.37%) |
May 11, 2017 | 65.10 | 65.59 | 65.10 | 65.45 | 1,913,023 | -0.04(-0.06%) |
May 10, 2017 | 65.33 | 65.54 | 65.21 | 65.49 | 2,256,550 | +0.10(+0.15%) |
May 09, 2017 | 65.42 | 65.73 | 65.15 | 65.40 | 3,136,049 | -0.21(-0.31%) |
May 08, 2017 | 65.67 | 65.81 | 65.25 | 65.60 | 3,153,078 | -0.11(-0.17%) |
May 05, 2017 | 65.88 | 66.06 | 65.38 | 65.71 | 3,092,531 | -0.05(-0.08%) |
May 04, 2017 | 64.52 | 67.30 | 63.89 | 65.76 | 8,717,545 | +0.41(+0.63%) |
May 03, 2017 | 66.14 | 66.14 | 65.18 | 65.35 | 3,676,123 | +0.10(+0.16%) |
May 02, 2017 | 65.72 | 65.86 | 65.07 | 65.25 | 4,171,926 | -0.34(-0.53%) |
May 01, 2017 | 66.46 | 66.53 | 65.51 | 65.59 | 4,587,989 | -0.67(-1.02%) |
Apr 28, 2017 | 66.86 | 66.88 | 65.86 | 66.27 | 3,948,136 | -0.32(-0.48%) |
Apr 27, 2017 | 66.66 | 67.02 | 66.47 | 66.59 | 3,124,473 | -0.07(-0.10%) |
Apr 26, 2017 | 67.68 | 67.69 | 66.63 | 66.66 | 3,732,671 | -1.00(-1.48%) |
Apr 25, 2017 | 67.92 | 68.11 | 67.65 | 67.66 | 2,567,568 | -0.20(-0.29%) |
Apr 24, 2017 | 67.46 | 68.09 | 67.46 | 67.86 | 2,980,881 | +0.70(+1.05%) |
Apr 21, 2017 | 67.54 | 67.62 | 67.13 | 67.16 | 2,686,824 | -0.32(-0.48%) |
Apr 20, 2017 | 67.53 | 67.74 | 67.12 | 67.48 | 2,438,739 | +0.14(+0.21%) |
Apr 19, 2017 | 67.76 | 67.78 | 67.22 | 67.34 | 2,698,699 | -0.48(-0.70%) |
Apr 18, 2017 | 67.11 | 67.90 | 66.96 | 67.82 | 2,912,257 | +0.67(+1.00%) |
Apr 17, 2017 | 67.30 | 67.42 | 66.74 | 67.14 | 2,460,349 | +0.06(+0.09%) |
Apr 13, 2017 | 67.49 | 67.49 | 67.07 | 67.08 | 2,477,493 | -0.32(-0.47%) |
Apr 12, 2017 | 66.74 | 67.55 | 66.72 | 67.40 | 2,738,152 | +0.81(+1.21%) |
Apr 11, 2017 | 66.64 | 66.77 | 66.27 | 66.59 | 1,904,839 | -0.04(-0.07%) |
Apr 10, 2017 | 66.46 | 66.72 | 66.10 | 66.64 | 4,769,826 | +0.14(+0.21%) |
Apr 07, 2017 | 66.84 | 67.07 | 66.47 | 66.50 | 2,728,398 | -0.18(-0.27%) |
Apr 06, 2017 | 67.07 | 67.29 | 66.46 | 66.68 | 2,860,227 | -0.34(-0.51%) |
Apr 05, 2017 | 66.79 | 67.76 | 66.74 | 67.02 | 3,675,607 | +0.15(+0.22%) |
Apr 04, 2017 | 66.50 | 66.90 | 66.18 | 66.88 | 2,992,607 | +0.12(+0.18%) |
Apr 03, 2017 | 66.57 | 66.92 | 66.44 | 66.76 | 4,658,033 | +0.18(+0.28%) |
Mar 31, 2017 | 66.63 | 66.86 | 66.40 | 66.58 | 3,007,682 | -0.21(-0.32%) |
Mar 30, 2017 | 67.03 | 67.21 | 66.75 | 66.79 | 1,559,594 | -0.29(-0.43%) |
Mar 29, 2017 | 66.86 | 67.16 | 66.76 | 67.07 | 1,994,951 | +0.06(+0.09%) |
Mar 28, 2017 | 66.55 | 67.20 | 66.55 | 67.02 | 3,032,624 | +0.12(+0.18%) |
Mar 27, 2017 | 67.08 | 67.15 | 66.78 | 66.90 | 2,317,438 | -0.32(-0.47%) |
Mar 24, 2017 | 67.62 | 67.74 | 66.95 | 67.21 | 2,323,953 | -0.24(-0.36%) |
Mar 23, 2017 | 67.49 | 68.02 | 67.38 | 67.46 | 2,500,640 | -0.21(-0.30%) |
Mar 22, 2017 | 67.63 | 68.00 | 67.48 | 67.66 | 2,101,005 | +0.29(+0.42%) |
Mar 21, 2017 | 67.68 | 68.02 | 67.15 | 67.38 | 3,237,165 | -0.34(-0.50%) |
Mar 20, 2017 | 67.47 | 68.15 | 67.37 | 67.71 | 2,813,922 | +0.28(+0.41%) |
Mar 17, 2017 | 68.62 | 68.62 | 67.32 | 67.43 | 7,714,650 | -0.58(-0.85%) |
Mar 16, 2017 | 67.99 | 68.38 | 67.57 | 68.01 | 5,645,646 | +0.68(+1.01%) |
Mar 15, 2017 | 67.15 | 67.55 | 66.78 | 67.33 | 2,832,055 | +0.57(+0.86%) |
Mar 14, 2017 | 66.83 | 66.97 | 66.47 | 66.76 | 2,860,769 | -0.09(-0.13%) |
Mar 13, 2017 | 66.99 | 67.08 | 66.73 | 66.85 | 2,977,527 | -0.24(-0.36%) |
Mar 10, 2017 | 67.51 | 67.52 | 66.91 | 67.09 | 3,105,972 | -0.01(-0.02%) |
Mar 09, 2017 | 66.55 | 67.14 | 66.44 | 67.10 | 2,876,020 | +0.46(+0.69%) |
Mar 08, 2017 | 66.47 | 66.84 | 66.31 | 66.64 | 2,775,137 | +0.07(+0.11%) |
Mar 07, 2017 | 66.58 | 67.04 | 66.51 | 66.57 | 2,033,675 | -0.26(-0.39%) |
Mar 06, 2017 | 66.73 | 67.09 | 66.56 | 66.83 | 2,789,294 | -0.25(-0.37%) |
Mar 03, 2017 | 66.90 | 67.08 | 66.58 | 67.08 | 2,254,740 | +0.16(+0.24%) |
Mar 02, 2017 | 67.08 | 67.22 | 66.55 | 66.92 | 3,481,894 | -0.11(-0.16%) |
Mar 01, 2017 | 67.28 | 67.38 | 66.46 | 67.03 | 3,885,281 | +0.38(+0.57%) |
Feb 28, 2017 | 66.05 | 66.99 | 65.80 | 66.65 | 5,844,970 | +0.66(+0.99%) |
Feb 27, 2017 | 67.44 | 67.64 | 65.79 | 65.99 | 8,354,817 | -1.80(-2.65%) |
Feb 24, 2017 | 68.11 | 68.32 | 67.42 | 67.79 | 3,666,571 | +0.10(+0.15%) |
Feb 23, 2017 | 67.95 | 68.19 | 67.26 | 67.69 | 3,983,097 | -0.31(-0.45%) |
Feb 22, 2017 | 69.08 | 69.19 | 67.73 | 68.00 | 6,864,226 | -1.10(-1.59%) |
Feb 21, 2017 | 66.88 | 69.54 | 66.53 | 69.10 | 19,800,056 | -1.30(-1.84%) |
Feb 17, 2017 | 70.39 | 70.39 | 70.39 | 0 | +6.82(+10.74%) | |
Feb 16, 2017 | 64.89 | 65.43 | 62.89 | 63.57 | 14,532,473 | -2.78(-4.19%) |
Feb 15, 2017 | 66.37 | 66.50 | 65.74 | 66.35 | 4,232,483 | +0.21(+0.31%) |
Feb 14, 2017 | 65.97 | 66.32 | 65.62 | 66.14 | 3,189,740 | +0.17(+0.25%) |
Feb 13, 2017 | 65.78 | 65.99 | 65.33 | 65.97 | 2,488,625 | +0.28(+0.42%) |
Feb 10, 2017 | 65.26 | 65.94 | 65.07 | 65.70 | 2,584,111 | +0.31(+0.47%) |
Feb 09, 2017 | 65.02 | 65.83 | 64.85 | 65.39 | 3,718,506 | +0.43(+0.66%) |
Feb 08, 2017 | 64.68 | 65.05 | 64.67 | 64.96 | 4,531,444 | +0.28(+0.43%) |
Feb 07, 2017 | 64.61 | 64.84 | 64.46 | 64.68 | 3,568,832 | +0.08(+0.12%) |
Feb 06, 2017 | 65.04 | 65.11 | 64.56 | 64.60 | 1,866,963 | -0.42(-0.64%) |
Feb 03, 2017 | 64.97 | 65.08 | 64.56 | 65.02 | 3,027,540 | +0.48(+0.74%) |
Feb 02, 2017 | 64.46 | 64.89 | 64.33 | 64.54 | 2,508,023 | +0.15(+0.23%) |
Feb 01, 2017 | 64.74 | 65.07 | 64.32 | 64.39 | 2,486,807 | -0.64(-0.99%) |
Jan 31, 2017 | 64.75 | 65.23 | 64.70 | 65.03 | 3,639,173 | +0.15(+0.24%) |
Jan 30, 2017 | 64.89 | 65.19 | 64.55 | 64.88 | 3,066,703 | -0.25(-0.39%) |
Jan 27, 2017 | 64.79 | 65.38 | 64.66 | 65.13 | 2,530,355 | +0.01(+0.02%) |
Jan 26, 2017 | 65.18 | 65.48 | 64.61 | 65.12 | 4,245,414 | +0.42(+0.64%) |
Jan 25, 2017 | 64.77 | 65.02 | 64.39 | 64.71 | 3,108,463 | +0.11(+0.17%) |
Jan 24, 2017 | 64.76 | 64.96 | 64.33 | 64.60 | 2,975,800 | -0.08(-0.12%) |
Jan 23, 2017 | 64.57 | 64.79 | 64.24 | 64.68 | 3,644,119 | -0.11(-0.17%) |
Jan 20, 2017 | 64.35 | 64.82 | 64.10 | 64.79 | 3,838,238 | +0.80(+1.25%) |
Jan 19, 2017 | 64.22 | 64.41 | 63.77 | 63.98 | 2,321,469 | -0.36(-0.57%) |
Jan 18, 2017 | 63.95 | 64.52 | 63.95 | 64.35 | 3,956,661 | +0.31(+0.49%) |
Jan 17, 2017 | 63.15 | 64.08 | 63.15 | 64.03 | 3,163,688 | +0.65(+1.02%) |
Jan 13, 2017 | 63.39 | 63.39 | 63.39 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.24 | 63.93 | 63.00 | 63.67 | 3,410,498 | +0.48(+0.76%) |
Jan 11, 2017 | 62.72 | 63.39 | 62.67 | 63.19 | 3,781,938 | +0.62(+0.99%) |
Jan 10, 2017 | 62.53 | 62.86 | 62.21 | 62.57 | 3,480,697 | -0.12(-0.19%) |
Jan 09, 2017 | 62.82 | 62.98 | 62.34 | 62.69 | 3,408,487 | -0.17(-0.28%) |
Jan 06, 2017 | 63.02 | 63.10 | 62.51 | 62.86 | 3,364,183 | -0.16(-0.25%) |
Jan 05, 2017 | 63.29 | 63.58 | 62.69 | 63.02 | 4,170,334 | -0.36(-0.57%) |
Jan 04, 2017 | 63.74 | 64.07 | 63.29 | 63.39 | 3,115,508 | -0.36(-0.57%) |
Jan 03, 2017 | 63.98 | 64.07 | 62.93 | 63.75 | 4,262,632 | +0.15(+0.24%) |
Dec 30, 2016 | 63.60 | 63.60 | 63.60 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.58 | 64.20 | 63.58 | 64.04 | 2,523,294 | +0.45(+0.71%) |
Dec 28, 2016 | 63.73 | 63.93 | 63.39 | 63.59 | 1,901,293 | -0.20(-0.31%) |
Dec 27, 2016 | 63.85 | 64.15 | 63.58 | 63.79 | 2,736,659 | +0.01(+0.01%) |
Dec 23, 2016 | 63.78 | 63.78 | 63.78 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.96 | 63.58 | 62.86 | 63.57 | 2,699,712 | +0.49(+0.77%) |
Dec 21, 2016 | 62.59 | 63.36 | 62.49 | 63.08 | 3,023,359 | +0.46(+0.73%) |
Dec 20, 2016 | 62.84 | 63.07 | 62.15 | 62.62 | 3,659,630 | -0.45(-0.72%) |
Dec 19, 2016 | 62.89 | 63.28 | 62.43 | 63.07 | 4,620,671 | +0.10(+0.16%) |
Dec 16, 2016 | 62.55 | 63.04 | 61.81 | 62.97 | 8,289,724 | +0.79(+1.28%) |
Dec 15, 2016 | 62.00 | 62.68 | 61.27 | 62.18 | 6,055,098 | +0.74(+1.20%) |
Dec 14, 2016 | 61.89 | 62.20 | 60.98 | 61.44 | 4,572,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.62 | 62.35 | 61.20 | 61.86 | 4,945,067 | +0.54(+0.88%) |
Dec 12, 2016 | 60.89 | 61.78 | 60.66 | 61.33 | 3,482,332 | +0.31(+0.50%) |
Dec 09, 2016 | 60.12 | 61.03 | 59.77 | 61.02 | 3,269,779 | +1.07(+1.79%) |
Dec 08, 2016 | 60.15 | 60.30 | 59.62 | 59.95 | 3,429,290 | -0.47(-0.77%) |
Dec 07, 2016 | 58.59 | 60.60 | 58.46 | 60.42 | 6,686,742 | +2.18(+3.74%) |
Dec 06, 2016 | 58.71 | 58.91 | 58.04 | 58.24 | 4,897,160 | -0.23(-0.40%) |
Dec 05, 2016 | 58.93 | 59.10 | 58.35 | 58.47 | 6,062,486 | -0.46(-0.78%) |
Dec 02, 2016 | 58.81 | 59.37 | 58.53 | 58.93 | 3,815,986 | +0.31(+0.52%) |