Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.54 | 67.67 | 67.45 | 67.55 | 113,653 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.03 | 67.50 | 211,375 | +0.22(+0.33%) |
Sep 27, 2017 | 67.35 | 66.54 | 67.28 | 549,974 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.88 | 66.61 | 66.72 | 94,771 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.63 | 66.22 | 66.59 | 105,738 | +0.33(+0.50%) |
Sep 22, 2017 | 65.99 | 66.30 | 65.99 | 66.26 | 79,300 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.30 | 66.03 | 66.05 | 108,651 | -0.19(-0.29%) |
Sep 20, 2017 | 66.06 | 66.28 | 66.00 | 66.25 | 122,873 | +0.20(+0.30%) |
Sep 19, 2017 | 66.13 | 66.18 | 66.03 | 66.05 | 92,796 | -0.00(-0.01%) |
Sep 18, 2017 | 65.92 | 66.16 | 65.88 | 66.05 | 113,697 | +0.34(+0.52%) |
Sep 15, 2017 | 65.36 | 65.74 | 65.36 | 65.71 | 250,088 | +0.24(+0.37%) |
Sep 14, 2017 | 65.52 | 65.58 | 65.41 | 65.47 | 143,200 | -0.07(-0.10%) |
Sep 13, 2017 | 65.57 | 65.69 | 65.43 | 65.53 | 138,349 | -0.06(-0.09%) |
Sep 12, 2017 | 65.19 | 65.61 | 65.03 | 65.59 | 128,994 | +0.61(+0.94%) |
Sep 11, 2017 | 64.63 | 65.16 | 64.63 | 64.98 | 178,673 | +0.80(+1.24%) |
Sep 08, 2017 | 63.80 | 64.28 | 63.70 | 64.19 | 146,303 | +0.27(+0.42%) |
Sep 07, 2017 | 64.26 | 64.26 | 63.66 | 63.92 | 125,552 | -0.27(-0.42%) |
Sep 06, 2017 | 64.28 | 64.36 | 64.09 | 64.19 | 180,762 | +0.14(+0.21%) |
Sep 05, 2017 | 65.00 | 65.02 | 63.86 | 64.05 | 738,200 | -0.91(-1.40%) |
Sep 01, 2017 | 64.78 | 65.09 | 64.71 | 64.96 | 171,961 | +0.29(+0.44%) |
Aug 31, 2017 | 64.49 | 64.71 | 64.45 | 64.67 | 136,376 | +0.40(+0.62%) |
Aug 30, 2017 | 63.93 | 64.31 | 63.88 | 64.27 | 237,901 | +0.30(+0.47%) |
Aug 29, 2017 | 63.61 | 64.03 | 63.52 | 63.97 | 123,813 | -0.00(-0.01%) |
Aug 28, 2017 | 64.20 | 64.21 | 63.78 | 63.98 | 92,744 | -0.08(-0.13%) |
Aug 25, 2017 | 63.83 | 64.20 | 63.83 | 64.06 | 88,508 | +0.44(+0.69%) |
Aug 24, 2017 | 63.84 | 63.91 | 63.62 | 63.62 | 130,101 | -0.02(-0.03%) |
Aug 23, 2017 | 63.42 | 63.87 | 63.37 | 63.64 | 155,754 | -0.11(-0.17%) |
Aug 22, 2017 | 63.25 | 63.81 | 63.25 | 63.75 | 134,201 | +0.63(+1.00%) |
Aug 21, 2017 | 63.08 | 63.26 | 62.96 | 63.12 | 412,021 | -0.05(-0.08%) |
Aug 18, 2017 | 63.05 | 63.48 | 62.88 | 63.17 | 289,352 | -0.11(-0.17%) |
Aug 17, 2017 | 64.22 | 64.39 | 63.25 | 63.28 | 243,513 | -1.12(-1.74%) |
Aug 16, 2017 | 64.44 | 64.68 | 64.32 | 64.40 | 301,120 | +0.10(+0.15%) |
Aug 15, 2017 | 64.77 | 64.77 | 64.26 | 64.30 | 187,116 | -0.33(-0.51%) |
Aug 14, 2017 | 64.32 | 64.80 | 64.32 | 64.63 | 177,314 | +0.70(+1.09%) |
Aug 11, 2017 | 63.79 | 64.02 | 63.60 | 63.93 | 166,453 | +0.04(+0.06%) |
Aug 10, 2017 | 64.62 | 64.67 | 63.89 | 63.89 | 319,570 | -1.03(-1.59%) |
Aug 09, 2017 | 65.23 | 65.26 | 64.73 | 64.93 | 137,518 | -0.57(-0.87%) |
Aug 08, 2017 | 65.61 | 66.10 | 65.40 | 65.50 | 188,614 | -0.16(-0.25%) |
Aug 07, 2017 | 65.77 | 65.86 | 65.55 | 65.66 | 122,235 | -0.05(-0.08%) |
Aug 04, 2017 | 65.64 | 65.79 | 65.50 | 65.71 | 111,529 | +0.24(+0.37%) |
Aug 03, 2017 | 65.74 | 65.75 | 65.34 | 65.47 | 259,182 | -0.30(-0.46%) |
Aug 02, 2017 | 66.07 | 66.17 | 65.57 | 65.77 | 148,730 | -0.36(-0.55%) |
Aug 01, 2017 | 66.30 | 66.32 | 65.88 | 66.13 | 211,100 | +0.09(+0.14%) |
Jul 31, 2017 | 66.19 | 66.23 | 65.78 | 66.04 | 168,301 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.30 | 65.84 | 66.04 | 244,219 | -0.30(-0.46%) |
Jul 27, 2017 | 66.59 | 66.59 | 66.06 | 66.34 | 165,509 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.47 | 66.48 | 177,361 | -0.78(-1.16%) |
Jul 25, 2017 | 66.87 | 67.37 | 66.81 | 67.26 | 204,628 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.29 | 66.46 | 160,769 | -0.04(-0.06%) |
Jul 21, 2017 | 66.61 | 66.63 | 66.26 | 66.50 | 116,276 | -0.17(-0.25%) |
Jul 20, 2017 | 66.74 | 66.82 | 66.52 | 66.67 | 304,807 | +0.02(+0.03%) |
Jul 19, 2017 | 66.06 | 66.68 | 66.04 | 66.65 | 136,719 | +0.70(+1.07%) |
Jul 18, 2017 | 66.07 | 66.07 | 65.71 | 65.94 | 146,033 | -0.22(-0.33%) |
Jul 17, 2017 | 65.97 | 66.30 | 65.89 | 66.16 | 118,170 | +0.14(+0.21%) |
Jul 14, 2017 | 65.80 | 66.26 | 65.76 | 66.02 | 375,129 | +0.19(+0.29%) |
Jul 13, 2017 | 65.67 | 65.85 | 65.45 | 65.83 | 179,827 | +0.19(+0.28%) |
Jul 12, 2017 | 65.61 | 66.08 | 65.58 | 65.64 | 131,942 | +0.43(+0.66%) |
Jul 11, 2017 | 65.19 | 65.33 | 64.81 | 65.22 | 227,811 | +0.01(+0.01%) |
Jul 10, 2017 | 65.24 | 65.51 | 65.10 | 65.21 | 190,950 | -0.16(-0.25%) |
Jul 07, 2017 | 64.85 | 65.37 | 64.71 | 65.37 | 205,615 | +0.63(+0.98%) |
Jul 06, 2017 | 65.31 | 65.43 | 64.68 | 64.74 | 144,583 | -0.84(-1.28%) |
Jul 05, 2017 | 65.93 | 65.93 | 65.35 | 65.58 | 244,753 | -0.41(-0.61%) |
Jul 03, 2017 | 65.61 | 66.24 | 65.60 | 65.98 | 151,389 | +0.55(+0.83%) |
Jun 30, 2017 | 65.58 | 65.75 | 65.34 | 65.44 | 162,959 | +0.04(+0.05%) |
Jun 29, 2017 | 65.88 | 65.99 | 64.90 | 65.40 | 233,827 | -0.33(-0.50%) |
Jun 28, 2017 | 65.26 | 65.96 | 65.26 | 65.73 | 180,662 | +0.74(+1.14%) |
Jun 27, 2017 | 65.35 | 65.57 | 64.96 | 64.99 | 131,243 | -0.37(-0.56%) |
Jun 26, 2017 | 65.19 | 65.52 | 65.05 | 65.36 | 157,005 | +0.41(+0.63%) |
Jun 23, 2017 | 64.76 | 65.14 | 64.64 | 64.95 | 105,217 | +0.23(+0.36%) |
Jun 22, 2017 | 64.63 | 64.89 | 64.45 | 64.72 | 257,230 | +0.10(+0.15%) |
Jun 21, 2017 | 65.19 | 65.26 | 64.54 | 64.62 | 185,638 | -0.45(-0.69%) |
Jun 20, 2017 | 65.62 | 65.71 | 65.07 | 65.07 | 177,671 | -0.76(-1.16%) |
Jun 19, 2017 | 65.71 | 65.92 | 65.63 | 65.83 | 150,898 | +0.29(+0.44%) |
Jun 16, 2017 | 65.43 | 65.54 | 65.11 | 65.54 | 97,656 | +0.00(+0.00%) |
Jun 15, 2017 | 65.39 | 65.76 | 65.27 | 65.54 | 122,044 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.91 | 136,777 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.36 | 65.93 | 66.26 | 155,785 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.09 | 65.67 | 65.84 | 333,211 | +0.14(+0.21%) |
Jun 09, 2017 | 65.17 | 65.90 | 65.12 | 65.70 | 277,988 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.34 | 64.40 | 65.08 | 188,202 | +0.60(+0.93%) |
Jun 07, 2017 | 64.66 | 64.81 | 64.39 | 64.48 | 146,246 | -0.10(-0.15%) |
Jun 06, 2017 | 64.53 | 64.82 | 64.29 | 64.58 | 295,647 | -0.26(-0.40%) |
Jun 05, 2017 | 65.08 | 65.22 | 64.83 | 64.83 | 322,707 | -0.34(-0.53%) |
Jun 02, 2017 | 65.25 | 65.53 | 65.05 | 65.18 | 363,006 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.21 | 64.09 | 65.21 | 200,336 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.36 | 64.04 | 444,724 | -0.02(-0.03%) |
May 30, 2017 | 64.18 | 64.27 | 63.86 | 64.06 | 533,461 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.45 | 64.12 | 64.25 | 213,562 | -0.24(-0.37%) |
May 25, 2017 | 64.67 | 64.90 | 64.35 | 64.49 | 397,342 | +0.02(+0.03%) |
May 24, 2017 | 64.48 | 64.67 | 64.22 | 64.47 | 145,145 | +0.01(+0.02%) |
May 23, 2017 | 64.43 | 64.61 | 64.09 | 64.46 | 345,921 | +0.20(+0.31%) |
May 22, 2017 | 64.13 | 64.33 | 64.04 | 64.26 | 193,144 | +0.31(+0.48%) |
May 19, 2017 | 63.46 | 64.23 | 63.40 | 63.95 | 140,376 | +0.67(+1.06%) |
May 18, 2017 | 63.10 | 63.50 | 62.83 | 63.28 | 384,545 | +0.00(+0.01%) |
May 17, 2017 | 63.81 | 64.07 | 63.23 | 63.27 | 945,780 | -1.36(-2.10%) |
May 16, 2017 | 64.81 | 64.82 | 64.25 | 64.63 | 2,368,734 | -0.06(-0.09%) |
May 15, 2017 | 64.54 | 65.03 | 64.51 | 64.69 | 755,836 | +0.37(+0.57%) |
May 12, 2017 | 64.56 | 64.56 | 64.21 | 64.32 | 487,166 | -0.34(-0.52%) |
May 11, 2017 | 64.86 | 64.92 | 64.20 | 64.66 | 191,535 | -0.45(-0.69%) |
May 10, 2017 | 64.69 | 65.19 | 64.65 | 65.11 | 397,272 | +0.36(+0.56%) |
May 09, 2017 | 64.99 | 65.11 | 64.59 | 64.74 | 474,816 | -0.20(-0.30%) |
May 08, 2017 | 65.01 | 65.13 | 64.68 | 64.94 | 831,709 | -0.19(-0.29%) |
May 05, 2017 | 64.71 | 65.13 | 64.55 | 65.13 | 376,989 | +0.61(+0.94%) |
May 04, 2017 | 64.75 | 64.80 | 64.13 | 64.52 | 297,031 | -0.20(-0.31%) |
May 03, 2017 | 64.74 | 64.96 | 64.50 | 64.72 | 598,876 | -0.25(-0.38%) |
May 02, 2017 | 65.17 | 65.35 | 64.83 | 64.97 | 1,007,375 | -0.17(-0.26%) |
May 01, 2017 | 65.20 | 65.44 | 64.79 | 65.14 | 389,763 | +0.11(+0.17%) |
Apr 28, 2017 | 65.86 | 65.86 | 65.03 | 65.03 | 353,357 | -0.82(-1.25%) |
Apr 27, 2017 | 66.07 | 66.13 | 65.65 | 65.85 | 159,202 | -0.23(-0.35%) |
Apr 26, 2017 | 65.95 | 66.50 | 65.90 | 66.08 | 304,402 | +0.05(+0.08%) |
Apr 25, 2017 | 65.89 | 66.23 | 65.82 | 66.03 | 663,039 | +0.51(+0.78%) |
Apr 24, 2017 | 65.51 | 65.65 | 65.31 | 65.51 | 581,016 | +0.79(+1.23%) |
Apr 21, 2017 | 64.79 | 64.90 | 64.58 | 64.72 | 246,359 | -0.12(-0.19%) |
Apr 20, 2017 | 64.44 | 64.93 | 64.33 | 64.84 | 378,229 | +0.58(+0.90%) |
Apr 19, 2017 | 64.40 | 64.71 | 64.17 | 64.26 | 259,660 | +0.05(+0.08%) |
Apr 18, 2017 | 64.01 | 64.30 | 63.81 | 64.21 | 236,371 | -0.06(-0.10%) |
Apr 17, 2017 | 63.68 | 64.27 | 63.47 | 64.27 | 296,317 | +0.73(+1.15%) |
Apr 13, 2017 | 64.23 | 64.36 | 63.54 | 63.54 | 617,527 | -0.79(-1.23%) |
Apr 12, 2017 | 65.04 | 65.17 | 64.29 | 64.33 | 416,385 | -0.82(-1.26%) |
Apr 11, 2017 | 64.63 | 65.15 | 64.39 | 65.15 | 963,168 | +0.37(+0.58%) |
Apr 10, 2017 | 64.65 | 65.13 | 64.52 | 64.78 | 450,507 | +0.25(+0.38%) |
Apr 07, 2017 | 64.53 | 64.82 | 64.36 | 64.54 | 434,432 | -0.15(-0.23%) |
Apr 06, 2017 | 64.18 | 64.78 | 63.98 | 64.69 | 424,621 | +0.61(+0.94%) |
Apr 05, 2017 | 64.95 | 65.25 | 64.03 | 64.08 | 906,381 | -0.55(-0.86%) |
Apr 04, 2017 | 64.52 | 64.74 | 64.47 | 64.63 | 1,014,136 | +0.01(+0.02%) |
Apr 03, 2017 | 65.16 | 65.30 | 64.30 | 64.62 | 5,825,708 | -0.50(-0.77%) |
Mar 31, 2017 | 65.11 | 65.41 | 65.01 | 65.12 | 566,484 | +0.03(+0.04%) |
Mar 30, 2017 | 64.69 | 65.16 | 64.64 | 65.10 | 523,771 | +0.41(+0.63%) |
Mar 29, 2017 | 64.40 | 64.72 | 64.18 | 64.69 | 607,372 | +0.26(+0.41%) |
Mar 28, 2017 | 63.70 | 64.52 | 63.61 | 64.43 | 706,897 | +0.63(+0.99%) |
Mar 27, 2017 | 63.29 | 63.92 | 63.08 | 63.79 | 2,384,702 | -0.14(-0.23%) |
Mar 24, 2017 | 64.24 | 64.41 | 63.71 | 63.94 | 685,976 | -0.08(-0.12%) |
Mar 23, 2017 | 63.79 | 64.48 | 63.74 | 64.02 | 439,098 | +0.18(+0.29%) |
Mar 22, 2017 | 63.73 | 63.89 | 63.44 | 63.83 | 299,295 | +0.00(+0.00%) |
Mar 21, 2017 | 65.43 | 65.43 | 63.81 | 63.83 | 532,605 | -1.30(-1.99%) |
Mar 20, 2017 | 65.48 | 65.50 | 65.02 | 65.13 | 242,707 | -0.39(-0.59%) |
Mar 17, 2017 | 65.58 | 65.66 | 65.33 | 65.52 | 346,341 | +0.07(+0.10%) |
Mar 16, 2017 | 65.65 | 65.73 | 65.37 | 65.45 | 668,293 | -0.01(-0.02%) |
Mar 15, 2017 | 64.85 | 65.63 | 64.78 | 65.47 | 309,895 | +0.92(+1.43%) |
Mar 14, 2017 | 64.58 | 64.66 | 64.15 | 64.54 | 562,283 | -0.24(-0.37%) |
Mar 13, 2017 | 64.71 | 65.01 | 64.65 | 64.78 | 192,445 | +0.06(+0.09%) |
Mar 10, 2017 | 64.85 | 64.91 | 64.33 | 64.73 | 277,028 | +0.33(+0.52%) |
Mar 09, 2017 | 64.62 | 64.86 | 64.11 | 64.39 | 306,272 | -0.25(-0.39%) |
Mar 08, 2017 | 65.11 | 65.22 | 64.61 | 64.64 | 293,451 | -0.41(-0.63%) |
Mar 07, 2017 | 65.39 | 65.45 | 64.99 | 65.05 | 391,576 | -0.41(-0.62%) |
Mar 06, 2017 | 65.64 | 65.65 | 65.24 | 65.46 | 270,997 | -0.49(-0.75%) |
Mar 03, 2017 | 65.91 | 66.10 | 65.68 | 65.95 | 249,831 | +0.01(+0.02%) |
Mar 02, 2017 | 66.68 | 66.68 | 65.88 | 65.94 | 323,990 | -0.82(-1.23%) |
Mar 01, 2017 | 66.28 | 66.89 | 66.27 | 66.76 | 574,304 | +1.18(+1.81%) |
Feb 28, 2017 | 66.11 | 66.16 | 65.56 | 65.58 | 373,357 | -0.72(-1.09%) |
Feb 27, 2017 | 65.84 | 66.32 | 65.72 | 66.30 | 3,029,437 | +0.42(+0.64%) |
Feb 24, 2017 | 65.47 | 65.92 | 65.33 | 65.88 | 260,031 | -0.03(-0.05%) |
Feb 23, 2017 | 66.42 | 66.49 | 65.64 | 65.91 | 315,619 | -0.34(-0.51%) |
Feb 22, 2017 | 66.38 | 66.42 | 66.03 | 66.25 | 503,427 | -0.21(-0.31%) |
Feb 21, 2017 | 66.02 | 66.47 | 66.00 | 66.45 | 320,397 | +0.61(+0.92%) |
Feb 17, 2017 | 65.85 | 65.85 | 65.85 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 65.99 | 66.08 | 65.57 | 65.90 | 237,751 | -0.12(-0.18%) |
Feb 15, 2017 | 65.74 | 66.11 | 65.63 | 66.02 | 268,390 | +0.10(+0.16%) |
Feb 14, 2017 | 65.57 | 65.92 | 65.40 | 65.91 | 386,332 | +0.23(+0.35%) |
Feb 13, 2017 | 65.77 | 65.88 | 65.64 | 65.68 | 276,413 | +0.19(+0.29%) |
Feb 10, 2017 | 65.43 | 65.59 | 65.22 | 65.50 | 499,644 | +0.41(+0.62%) |
Feb 09, 2017 | 64.63 | 65.18 | 64.63 | 65.09 | 422,588 | +0.62(+0.96%) |
Feb 08, 2017 | 64.23 | 64.51 | 63.99 | 64.47 | 401,321 | +0.00(+0.00%) |
Feb 07, 2017 | 64.81 | 64.94 | 64.28 | 64.47 | 508,337 | -0.25(-0.39%) |
Feb 06, 2017 | 64.95 | 65.13 | 64.61 | 64.72 | 770,200 | -0.41(-0.63%) |
Feb 03, 2017 | 64.76 | 65.18 | 64.63 | 65.13 | 387,921 | +0.86(+1.34%) |
Feb 02, 2017 | 64.20 | 64.49 | 64.03 | 64.27 | 753,485 | +0.07(+0.10%) |
Feb 01, 2017 | 64.70 | 64.94 | 63.94 | 64.21 | 404,801 | -0.16(-0.24%) |
Jan 31, 2017 | 63.92 | 64.46 | 63.64 | 64.36 | 391,095 | +0.32(+0.51%) |
Jan 30, 2017 | 64.29 | 64.29 | 63.42 | 64.04 | 678,178 | -0.63(-0.98%) |
Jan 27, 2017 | 65.10 | 65.22 | 64.55 | 64.67 | 1,086,323 | -0.39(-0.60%) |
Jan 26, 2017 | 65.29 | 65.44 | 64.91 | 65.06 | 390,995 | -0.18(-0.28%) |
Jan 25, 2017 | 65.05 | 65.32 | 64.99 | 65.25 | 526,523 | +0.50(+0.77%) |
Jan 24, 2017 | 64.00 | 64.89 | 64.00 | 64.75 | 522,940 | +1.07(+1.68%) |
Jan 23, 2017 | 63.77 | 63.96 | 63.32 | 63.68 | 290,405 | -0.26(-0.40%) |
Jan 20, 2017 | 63.86 | 64.11 | 63.70 | 63.93 | 477,417 | +0.28(+0.43%) |
Jan 19, 2017 | 64.24 | 64.48 | 63.37 | 63.66 | 723,852 | -0.52(-0.81%) |
Jan 18, 2017 | 64.04 | 64.21 | 63.77 | 64.18 | 488,531 | +0.27(+0.42%) |
Jan 17, 2017 | 64.25 | 64.38 | 63.82 | 63.91 | 277,081 | -0.46(-0.72%) |
Jan 13, 2017 | 64.38 | 64.38 | 64.38 | 0 | +0.27(+0.42%) | |
Jan 12, 2017 | 64.45 | 64.47 | 63.42 | 64.11 | 331,381 | -0.40(-0.62%) |
Jan 11, 2017 | 64.28 | 64.53 | 64.03 | 64.51 | 329,819 | +0.30(+0.46%) |
Jan 10, 2017 | 63.94 | 64.44 | 63.82 | 64.21 | 536,751 | +0.41(+0.64%) |
Jan 09, 2017 | 64.31 | 64.33 | 63.69 | 63.80 | 879,540 | -0.62(-0.96%) |
Jan 06, 2017 | 64.61 | 64.74 | 64.28 | 64.42 | 960,668 | -0.13(-0.20%) |
Jan 05, 2017 | 64.93 | 64.99 | 64.28 | 64.54 | 995,842 | -0.51(-0.79%) |
Jan 04, 2017 | 64.18 | 65.12 | 64.18 | 65.05 | 2,849,952 | +1.07(+1.67%) |
Jan 03, 2017 | 64.12 | 64.38 | 63.55 | 63.98 | 5,773,857 | +0.49(+0.77%) |
Dec 30, 2016 | 63.49 | 63.49 | 63.49 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 63.66 | 64.02 | 63.51 | 63.77 | 344,502 | +0.16(+0.25%) |
Dec 28, 2016 | 64.41 | 64.46 | 63.51 | 63.62 | 287,423 | -0.69(-1.07%) |
Dec 27, 2016 | 64.14 | 64.46 | 64.09 | 64.31 | 323,041 | +0.24(+0.38%) |
Dec 23, 2016 | 64.07 | 64.07 | 64.07 | 0 | +0.09(+0.14%) | |
Dec 22, 2016 | 64.36 | 64.39 | 63.79 | 63.98 | 377,995 | -0.41(-0.63%) |
Dec 21, 2016 | 64.66 | 64.67 | 64.36 | 64.39 | 661,156 | -0.27(-0.42%) |
Dec 20, 2016 | 64.52 | 64.77 | 64.36 | 64.66 | 579,935 | +0.40(+0.63%) |
Dec 19, 2016 | 63.94 | 64.28 | 63.93 | 64.26 | 236,460 | +0.36(+0.57%) |
Dec 16, 2016 | 64.09 | 64.53 | 63.75 | 63.89 | 282,021 | -0.11(-0.18%) |
Dec 15, 2016 | 63.82 | 64.42 | 63.55 | 64.01 | 379,630 | +0.27(+0.42%) |
Dec 14, 2016 | 64.61 | 64.79 | 63.73 | 63.74 | 476,703 | -0.98(-1.52%) |
Dec 13, 2016 | 64.90 | 65.01 | 64.32 | 64.72 | 686,846 | +0.04(+0.07%) |
Dec 12, 2016 | 65.19 | 65.39 | 64.57 | 64.68 | 433,157 | -0.44(-0.67%) |
Dec 09, 2016 | 65.33 | 65.33 | 64.99 | 65.12 | 480,784 | -0.12(-0.18%) |
Dec 08, 2016 | 64.75 | 65.38 | 64.57 | 65.23 | 991,985 | +0.70(+1.09%) |
Dec 07, 2016 | 63.82 | 64.60 | 63.77 | 64.53 | 693,736 | +0.74(+1.16%) |
Dec 06, 2016 | 63.20 | 63.79 | 63.05 | 63.79 | 388,112 | +0.67(+1.05%) |
Dec 05, 2016 | 62.77 | 63.17 | 62.77 | 63.12 | 661,341 | +0.71(+1.14%) |
Dec 02, 2016 | 62.42 | 62.63 | 62.24 | 62.41 | 368,143 | +0.10(+0.17%) |
Dec 01, 2016 | 62.63 | 62.78 | 62.17 | 62.31 | 860,674 | -0.01(-0.01%) |
Nov 30, 2016 | 62.50 | 62.59 | 62.30 | 62.31 | 437,951 | +0.24(+0.39%) |
Nov 29, 2016 | 62.07 | 62.31 | 61.88 | 62.07 | 343,840 | -0.03(-0.05%) |
Nov 28, 2016 | 62.56 | 62.58 | 62.03 | 62.10 | 439,281 | -0.47(-0.76%) |
Nov 25, 2016 | 62.54 | 62.58 | 62.45 | 62.58 | 170,178 | +0.17(+0.27%) |
Nov 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.30(+0.48%) | |
Nov 22, 2016 | 61.73 | 62.15 | 61.69 | 62.11 | 427,000 | +0.59(+0.95%) |
Nov 21, 2016 | 61.30 | 61.57 | 61.20 | 61.53 | 471,762 | +0.49(+0.80%) |
Nov 18, 2016 | 61.11 | 61.14 | 60.96 | 61.04 | 340,020 | +0.03(+0.06%) |
Nov 17, 2016 | 60.97 | 61.21 | 60.92 | 61.00 | 445,486 | +0.20(+0.34%) |
Nov 16, 2016 | 60.73 | 60.90 | 60.54 | 60.80 | 780,952 | -0.03(-0.04%) |
Nov 15, 2016 | 60.55 | 60.90 | 60.33 | 60.83 | 772,720 | +0.29(+0.47%) |
Nov 14, 2016 | 59.85 | 60.57 | 59.79 | 60.54 | 3,615,043 | +1.16(+1.96%) |
Nov 11, 2016 | 58.73 | 59.42 | 58.59 | 59.38 | 1,154,419 | +0.62(+1.06%) |
Nov 10, 2016 | 58.70 | 59.09 | 58.37 | 58.76 | 749,274 | +0.50(+0.85%) |
Nov 09, 2016 | 56.50 | 58.47 | 56.42 | 58.26 | 349,064 | +1.41(+2.48%) |
Nov 08, 2016 | 56.61 | 57.10 | 56.46 | 56.85 | 185,861 | +0.08(+0.15%) |
Nov 07, 2016 | 56.47 | 56.79 | 56.34 | 56.77 | 262,103 | +1.20(+2.15%) |
Nov 04, 2016 | 55.57 | 56.09 | 55.40 | 55.57 | 699,790 | +0.08(+0.14%) |
Nov 03, 2016 | 55.60 | 55.85 | 55.45 | 55.49 | 169,649 | -0.01(-0.02%) |
Nov 02, 2016 | 55.94 | 56.07 | 55.43 | 55.50 | 367,612 | -0.57(-1.02%) |
Nov 01, 2016 | 56.81 | 56.86 | 55.76 | 56.07 | 611,257 | -0.57(-1.01%) |
Oct 31, 2016 | 56.38 | 56.78 | 56.36 | 56.65 | 263,721 | +0.43(+0.76%) |
Oct 28, 2016 | 56.43 | 56.77 | 56.12 | 56.22 | 286,622 | -0.17(-0.30%) |
Oct 27, 2016 | 57.01 | 57.01 | 56.28 | 56.39 | 225,070 | -0.44(-0.78%) |
Oct 26, 2016 | 56.71 | 57.09 | 56.68 | 56.84 | 225,304 | -0.13(-0.23%) |
Oct 25, 2016 | 57.26 | 57.34 | 56.87 | 56.97 | 695,361 | -0.37(-0.65%) |
Oct 24, 2016 | 57.46 | 57.73 | 57.15 | 57.34 | 200,194 | +0.19(+0.34%) |
Oct 21, 2016 | 56.84 | 57.19 | 56.68 | 57.15 | 143,321 | -0.04(-0.07%) |
Oct 20, 2016 | 57.21 | 57.43 | 56.92 | 57.18 | 214,480 | -0.19(-0.33%) |
Oct 19, 2016 | 57.11 | 57.53 | 56.94 | 57.37 | 661,456 | +0.32(+0.56%) |
Oct 18, 2016 | 57.30 | 57.30 | 56.84 | 57.05 | 287,020 | +0.34(+0.61%) |
Oct 17, 2016 | 56.79 | 56.97 | 56.67 | 56.71 | 394,768 | -0.02(-0.03%) |
Oct 14, 2016 | 57.01 | 57.24 | 56.70 | 56.73 | 363,758 | -0.01(-0.02%) |
Oct 13, 2016 | 56.61 | 56.91 | 56.23 | 56.74 | 198,006 | -0.27(-0.47%) |
Oct 12, 2016 | 56.88 | 57.20 | 56.72 | 57.01 | 386,152 | +0.20(+0.35%) |
Oct 11, 2016 | 57.52 | 57.52 | 56.55 | 56.81 | 232,293 | -0.87(-1.52%) |
Oct 10, 2016 | 57.20 | 58.06 | 57.58 | 57.68 | 396,133 | +0.48(+0.84%) |
Oct 07, 2016 | 57.74 | 57.83 | 56.97 | 57.20 | 279,755 | -0.48(-0.83%) |
Oct 06, 2016 | 57.41 | 57.75 | 57.25 | 57.68 | 471,040 | +0.11(+0.19%) |
Oct 05, 2016 | 57.41 | 57.84 | 57.41 | 57.57 | 940,986 | +0.41(+0.72%) |
Oct 04, 2016 | 57.53 | 57.67 | 56.89 | 57.16 | 2,355,645 | -0.30(-0.52%) |