Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | -0.30(-0.44%) | |
Dec 28, 2017 | 68.08 | 68.12 | 67.54 | 68.05 | 674,856 | +0.18(+0.27%) |
Dec 27, 2017 | 68.42 | 68.43 | 67.81 | 67.87 | 953,617 | -0.38(-0.56%) |
Dec 26, 2017 | 67.60 | 68.55 | 67.48 | 68.25 | 1,221,841 | +0.74(+1.10%) |
Dec 22, 2017 | 67.49 | 67.63 | 66.61 | 67.50 | 1,273,147 | +0.08(+0.12%) |
Dec 21, 2017 | 66.15 | 67.55 | 65.84 | 67.42 | 2,245,093 | +1.29(+1.95%) |
Dec 20, 2017 | 64.43 | 66.37 | 64.27 | 66.13 | 3,335,758 | +2.24(+3.50%) |
Dec 19, 2017 | 62.67 | 63.99 | 62.03 | 63.90 | 2,527,159 | +1.18(+1.88%) |
Dec 18, 2017 | 62.16 | 62.99 | 62.04 | 62.72 | 1,688,901 | +0.71(+1.14%) |
Dec 15, 2017 | 60.99 | 62.28 | 60.62 | 62.01 | 6,713,528 | +1.49(+2.46%) |
Dec 14, 2017 | 61.70 | 62.00 | 60.49 | 60.52 | 1,483,082 | -1.03(-1.68%) |
Dec 13, 2017 | 61.43 | 62.14 | 61.20 | 61.56 | 1,684,424 | +0.07(+0.12%) |
Dec 12, 2017 | 60.72 | 61.58 | 60.37 | 61.48 | 1,280,145 | +0.63(+1.03%) |
Dec 11, 2017 | 61.90 | 61.96 | 60.39 | 60.86 | 1,769,124 | -0.46(-0.75%) |
Dec 08, 2017 | 60.59 | 61.48 | 60.06 | 61.32 | 2,095,508 | +1.07(+1.78%) |
Dec 07, 2017 | 60.70 | 61.07 | 59.97 | 60.25 | 2,103,955 | -0.48(-0.79%) |
Dec 06, 2017 | 62.44 | 62.77 | 60.68 | 60.73 | 1,653,547 | -1.58(-2.53%) |
Dec 05, 2017 | 62.33 | 62.93 | 61.71 | 62.31 | 3,818,783 | +0.44(+0.70%) |
Dec 04, 2017 | 62.19 | 62.57 | 61.71 | 61.87 | 5,320,262 | +0.10(+0.16%) |
Dec 01, 2017 | 62.11 | 62.70 | 61.06 | 61.77 | 2,920,881 | -0.07(-0.12%) |
Nov 30, 2017 | 63.06 | 64.00 | 61.83 | 61.85 | 2,679,415 | -1.02(-1.61%) |
Nov 29, 2017 | 61.38 | 63.41 | 61.18 | 62.86 | 3,575,731 | +1.46(+2.38%) |
Nov 28, 2017 | 58.67 | 61.46 | 58.41 | 61.40 | 2,426,573 | +2.75(+4.68%) |
Nov 27, 2017 | 58.52 | 58.96 | 58.00 | 58.66 | 1,746,936 | +0.39(+0.67%) |
Nov 24, 2017 | 58.55 | 58.66 | 58.11 | 58.27 | 599,684 | -0.39(-0.66%) |
Nov 22, 2017 | 58.83 | 59.61 | 58.36 | 58.66 | 1,637,753 | -0.14(-0.23%) |
Nov 21, 2017 | 59.63 | 59.64 | 57.95 | 58.79 | 2,332,328 | -0.78(-1.31%) |
Nov 20, 2017 | 58.73 | 59.63 | 58.58 | 59.57 | 2,461,736 | +1.11(+1.91%) |
Nov 17, 2017 | 57.49 | 58.55 | 57.22 | 58.46 | 2,160,557 | +1.33(+2.33%) |
Nov 16, 2017 | 56.98 | 57.90 | 56.67 | 57.13 | 2,427,526 | +0.42(+0.73%) |
Nov 15, 2017 | 55.68 | 57.07 | 55.15 | 56.71 | 2,285,080 | +1.07(+1.93%) |
Nov 14, 2017 | 54.99 | 56.08 | 54.84 | 55.64 | 1,532,054 | +0.29(+0.52%) |
Nov 13, 2017 | 56.36 | 56.82 | 55.31 | 55.35 | 1,595,452 | -1.21(-2.14%) |
Nov 10, 2017 | 55.65 | 57.18 | 55.56 | 56.56 | 3,342,013 | +0.71(+1.28%) |
Nov 09, 2017 | 54.39 | 56.10 | 54.30 | 55.84 | 1,761,274 | +1.12(+2.04%) |
Nov 08, 2017 | 53.39 | 54.90 | 53.30 | 54.72 | 2,142,609 | +1.35(+2.54%) |
Nov 07, 2017 | 53.70 | 53.84 | 52.97 | 53.37 | 1,051,669 | -0.43(-0.80%) |
Nov 06, 2017 | 53.34 | 53.97 | 53.25 | 53.80 | 1,718,288 | +0.59(+1.10%) |
Nov 03, 2017 | 52.25 | 54.33 | 52.25 | 53.22 | 2,075,917 | -0.62(-1.16%) |
Nov 02, 2017 | 53.55 | 54.08 | 52.79 | 53.84 | 2,173,589 | +0.34(+0.64%) |
Nov 01, 2017 | 54.51 | 54.69 | 53.41 | 53.50 | 1,765,014 | -0.88(-1.63%) |
Oct 31, 2017 | 54.81 | 55.05 | 53.48 | 54.38 | 3,257,203 | -0.21(-0.38%) |
Oct 30, 2017 | 52.59 | 54.76 | 52.24 | 54.59 | 3,800,122 | +2.01(+3.83%) |
Oct 27, 2017 | 51.53 | 52.78 | 50.78 | 52.58 | 3,972,991 | +0.82(+1.59%) |
Oct 26, 2017 | 49.54 | 51.94 | 49.42 | 51.76 | 8,485,491 | -0.51(-0.98%) |
Oct 25, 2017 | 52.77 | 53.04 | 51.85 | 52.27 | 4,934,061 | -0.34(-0.65%) |
Oct 24, 2017 | 52.69 | 52.76 | 51.67 | 52.61 | 3,340,273 | -0.12(-0.22%) |
Oct 23, 2017 | 53.01 | 53.69 | 52.67 | 52.73 | 2,294,667 | -0.42(-0.78%) |
Oct 20, 2017 | 52.86 | 53.34 | 52.63 | 53.15 | 2,143,213 | +0.42(+0.79%) |
Oct 19, 2017 | 52.85 | 53.14 | 52.39 | 52.73 | 1,902,492 | -0.23(-0.43%) |
Oct 18, 2017 | 53.34 | 54.17 | 52.69 | 52.96 | 1,777,722 | -0.38(-0.71%) |
Oct 17, 2017 | 52.86 | 53.70 | 52.85 | 53.34 | 2,347,216 | +0.42(+0.78%) |
Oct 16, 2017 | 53.06 | 53.25 | 52.57 | 52.92 | 1,593,263 | -0.16(-0.31%) |
Oct 13, 2017 | 52.76 | 53.57 | 51.98 | 53.08 | 2,507,386 | +0.56(+1.07%) |
Oct 12, 2017 | 54.51 | 54.51 | 51.97 | 52.52 | 3,428,828 | -1.11(-2.07%) |
Oct 11, 2017 | 54.33 | 54.82 | 53.56 | 53.63 | 2,286,073 | -0.79(-1.44%) |
Oct 10, 2017 | 54.44 | 55.03 | 54.28 | 54.42 | 1,416,361 | +0.07(+0.13%) |
Oct 09, 2017 | 55.14 | 55.29 | 54.08 | 54.35 | 1,542,602 | -0.75(-1.36%) |
Oct 06, 2017 | 56.22 | 56.33 | 54.94 | 55.09 | 2,156,957 | -1.26(-2.24%) |
Oct 05, 2017 | 56.04 | 56.38 | 55.42 | 56.36 | 1,592,727 | +0.23(+0.42%) |
Oct 04, 2017 | 56.98 | 57.29 | 56.03 | 56.12 | 1,123,105 | -0.90(-1.58%) |
Oct 03, 2017 | 57.02 | 57.27 | 56.74 | 57.03 | 1,031,602 | +0.18(+0.32%) |
Oct 02, 2017 | 55.94 | 56.90 | 55.66 | 56.85 | 1,920,925 | -0.27(-0.47%) |
Sep 29, 2017 | 56.92 | 57.15 | 56.51 | 57.12 | 1,133,866 | +0.16(+0.29%) |
Sep 28, 2017 | 56.79 | 57.22 | 56.47 | 56.95 | 1,321,736 | +0.18(+0.32%) |
Sep 27, 2017 | 56.91 | 57.11 | 56.06 | 56.77 | 1,470,988 | +0.05(+0.10%) |
Sep 26, 2017 | 56.77 | 57.16 | 56.20 | 56.72 | 1,245,737 | +0.01(+0.02%) |
Sep 25, 2017 | 55.21 | 56.95 | 55.13 | 56.71 | 2,353,187 | +1.55(+2.81%) |
Sep 22, 2017 | 54.74 | 55.65 | 54.61 | 55.16 | 2,291,541 | +0.33(+0.61%) |
Sep 21, 2017 | 54.82 | 55.07 | 54.21 | 54.82 | 1,639,297 | +0.13(+0.23%) |
Sep 20, 2017 | 55.01 | 55.25 | 54.08 | 54.70 | 2,252,841 | -0.58(-1.04%) |
Sep 19, 2017 | 55.48 | 55.67 | 54.74 | 55.28 | 1,786,821 | -0.09(-0.16%) |
Sep 18, 2017 | 57.04 | 57.20 | 55.29 | 55.37 | 2,624,156 | -1.63(-2.87%) |
Sep 15, 2017 | 56.63 | 57.03 | 56.22 | 57.00 | 2,348,570 | +0.60(+1.06%) |
Sep 14, 2017 | 56.27 | 56.42 | 55.93 | 56.40 | 1,881,089 | +0.09(+0.16%) |
Sep 13, 2017 | 55.60 | 56.42 | 55.60 | 56.31 | 2,198,174 | +0.63(+1.13%) |
Sep 12, 2017 | 54.99 | 55.71 | 54.73 | 55.68 | 1,570,151 | +0.69(+1.26%) |
Sep 11, 2017 | 54.66 | 55.01 | 54.44 | 54.99 | 2,585,084 | +0.56(+1.03%) |
Sep 08, 2017 | 54.87 | 54.96 | 53.82 | 54.43 | 3,192,330 | -0.57(-1.03%) |
Sep 07, 2017 | 55.04 | 54.22 | 55.00 | 2,316,536 | +0.83(+1.53%) | |
Sep 06, 2017 | 53.56 | 54.82 | 53.30 | 54.17 | 2,701,866 | +0.58(+1.08%) |
Sep 05, 2017 | 53.98 | 54.14 | 53.24 | 53.59 | 2,294,150 | -0.14(-0.27%) |
Sep 01, 2017 | 53.92 | 53.97 | 53.40 | 53.73 | 2,411,606 | +0.03(+0.05%) |
Aug 31, 2017 | 53.68 | 54.28 | 53.51 | 53.71 | 2,535,781 | +0.51(+0.95%) |
Aug 30, 2017 | 52.97 | 53.43 | 52.76 | 53.20 | 1,484,050 | +0.17(+0.32%) |
Aug 29, 2017 | 52.78 | 53.05 | 52.43 | 53.03 | 1,542,321 | -0.18(-0.34%) |
Aug 28, 2017 | 53.89 | 53.97 | 53.06 | 53.21 | 2,280,456 | -0.56(-1.04%) |
Aug 25, 2017 | 52.22 | 54.17 | 52.17 | 53.77 | 3,863,996 | +1.71(+3.28%) |
Aug 24, 2017 | 51.90 | 52.99 | 51.73 | 52.06 | 3,695,079 | +0.59(+1.14%) |
Aug 23, 2017 | 50.54 | 51.66 | 50.47 | 51.48 | 4,847,538 | +0.79(+1.55%) |
Aug 22, 2017 | 49.64 | 50.71 | 49.56 | 50.69 | 2,787,506 | +1.27(+2.57%) |
Aug 21, 2017 | 49.33 | 49.85 | 48.91 | 49.42 | 1,899,042 | +0.05(+0.11%) |
Aug 18, 2017 | 49.18 | 49.51 | 48.66 | 49.36 | 3,377,821 | -0.20(-0.40%) |
Aug 17, 2017 | 48.16 | 49.93 | 47.67 | 49.56 | 3,498,489 | +1.32(+2.73%) |
Aug 16, 2017 | 47.46 | 48.36 | 47.42 | 48.25 | 1,897,114 | +1.02(+2.17%) |
Aug 15, 2017 | 48.65 | 48.65 | 46.56 | 47.22 | 2,841,286 | -1.29(-2.67%) |
Aug 14, 2017 | 48.31 | 48.89 | 47.83 | 48.51 | 1,882,931 | +0.48(+1.01%) |
Aug 11, 2017 | 47.78 | 48.27 | 47.26 | 48.03 | 1,796,581 | +0.27(+0.56%) |
Aug 10, 2017 | 49.63 | 49.63 | 47.66 | 47.76 | 2,689,811 | -2.07(-4.14%) |
Aug 09, 2017 | 49.80 | 49.96 | 49.13 | 49.83 | 1,948,824 | -0.22(-0.43%) |
Aug 08, 2017 | 50.75 | 51.15 | 49.81 | 50.04 | 1,776,140 | -0.79(-1.55%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.33 | 50.83 | 2,204,469 | -0.34(-0.67%) |
Aug 04, 2017 | 50.01 | 51.35 | 50.01 | 51.17 | 1,951,783 | +1.33(+2.67%) |
Aug 03, 2017 | 49.68 | 50.39 | 49.38 | 49.84 | 2,128,402 | -0.15(-0.31%) |
Aug 02, 2017 | 50.18 | 50.45 | 49.83 | 50.00 | 1,582,832 | -0.46(-0.91%) |
Aug 01, 2017 | 50.64 | 50.64 | 49.54 | 50.45 | 2,698,212 | +0.06(+0.12%) |
Jul 31, 2017 | 51.17 | 50.32 | 50.39 | 2,007,750 | -0.45(-0.88%) | |
Jul 28, 2017 | 51.41 | 51.85 | 50.49 | 50.84 | 3,761,213 | -0.82(-1.58%) |
Jul 27, 2017 | 48.49 | 52.39 | 48.18 | 51.66 | 10,437,953 | +3.71(+7.73%) |
Jul 26, 2017 | 48.07 | 48.50 | 47.44 | 47.95 | 3,769,334 | -0.12(-0.24%) |
Jul 25, 2017 | 46.48 | 48.31 | 46.48 | 48.07 | 2,993,478 | +1.80(+3.90%) |
Jul 24, 2017 | 47.20 | 47.20 | 46.11 | 46.26 | 2,281,943 | -0.98(-2.07%) |
Jul 21, 2017 | 46.62 | 47.37 | 46.55 | 47.24 | 2,688,406 | +0.52(+1.11%) |
Jul 20, 2017 | 47.31 | 46.05 | 46.72 | 2,455,460 | +0.17(+0.37%) | |
Jul 19, 2017 | 46.72 | 47.44 | 46.26 | 46.55 | 1,973,299 | +0.03(+0.06%) |
Jul 18, 2017 | 46.95 | 47.10 | 46.14 | 46.52 | 1,767,169 | -0.42(-0.90%) |
Jul 17, 2017 | 46.28 | 47.75 | 46.18 | 46.94 | 3,387,193 | +0.68(+1.48%) |
Jul 14, 2017 | 45.43 | 46.87 | 45.32 | 46.26 | 3,426,635 | +1.05(+2.32%) |
Jul 13, 2017 | 45.16 | 45.68 | 44.89 | 45.21 | 4,606,891 | +0.32(+0.72%) |
Jul 12, 2017 | 45.17 | 45.55 | 44.78 | 44.89 | 2,770,207 | -0.05(-0.12%) |
Jul 11, 2017 | 45.36 | 45.44 | 44.80 | 44.94 | 2,657,923 | -0.55(-1.20%) |
Jul 10, 2017 | 45.79 | 46.14 | 45.42 | 45.49 | 2,825,070 | -0.36(-0.78%) |
Jul 07, 2017 | 46.26 | 46.52 | 45.72 | 45.85 | 3,767,160 | -0.39(-0.85%) |
Jul 06, 2017 | 47.56 | 47.72 | 46.18 | 46.24 | 3,433,452 | -1.35(-2.83%) |
Jul 05, 2017 | 49.23 | 49.54 | 47.56 | 47.59 | 3,146,057 | -1.76(-3.57%) |
Jul 03, 2017 | 49.10 | 49.74 | 48.89 | 49.35 | 1,223,120 | +0.67(+1.38%) |
Jun 30, 2017 | 48.00 | 48.86 | 47.62 | 48.68 | 1,716,636 | +1.01(+2.13%) |
Jun 29, 2017 | 47.71 | 48.34 | 47.52 | 47.66 | 1,505,306 | -0.04(-0.09%) |
Jun 28, 2017 | 48.46 | 48.76 | 47.68 | 47.71 | 1,543,384 | -0.57(-1.17%) |
Jun 27, 2017 | 47.46 | 48.67 | 47.40 | 48.27 | 2,049,973 | +0.82(+1.72%) |
Jun 26, 2017 | 47.28 | 47.66 | 46.77 | 47.46 | 2,106,632 | +0.18(+0.38%) |
Jun 23, 2017 | 47.17 | 47.47 | 46.79 | 47.28 | 3,025,672 | +0.11(+0.23%) |
Jun 22, 2017 | 47.46 | 47.70 | 47.12 | 47.17 | 2,480,924 | -0.26(-0.55%) |
Jun 21, 2017 | 48.18 | 48.48 | 47.39 | 47.43 | 1,993,467 | -0.74(-1.53%) |
Jun 20, 2017 | 50.01 | 50.15 | 48.12 | 48.16 | 2,801,710 | -1.79(-3.58%) |
Jun 19, 2017 | 50.02 | 50.35 | 49.36 | 49.95 | 2,283,958 | +0.14(+0.29%) |
Jun 16, 2017 | 49.91 | 50.00 | 48.95 | 49.81 | 3,611,090 | -0.32(-0.64%) |
Jun 15, 2017 | 50.33 | 50.61 | 49.54 | 50.13 | 1,751,319 | -0.26(-0.52%) |
Jun 14, 2017 | 51.41 | 51.85 | 50.08 | 50.39 | 2,547,187 | -0.92(-1.80%) |
Jun 13, 2017 | 51.68 | 52.29 | 50.81 | 51.32 | 2,647,266 | -0.51(-0.99%) |
Jun 12, 2017 | 51.25 | 53.24 | 51.24 | 51.83 | 4,070,343 | +0.63(+1.23%) |
Jun 09, 2017 | 49.11 | 51.60 | 48.73 | 51.20 | 3,930,748 | +2.32(+4.74%) |
Jun 08, 2017 | 49.16 | 50.86 | 48.75 | 48.88 | 4,399,713 | -0.04(-0.09%) |
Jun 07, 2017 | 49.41 | 50.10 | 48.75 | 48.93 | 3,177,280 | -0.48(-0.96%) |
Jun 06, 2017 | 49.92 | 50.12 | 49.17 | 49.40 | 2,524,926 | -0.79(-1.57%) |
Jun 05, 2017 | 50.03 | 50.45 | 49.43 | 50.19 | 3,150,842 | +0.26(+0.52%) |
Jun 02, 2017 | 50.09 | 50.41 | 49.13 | 49.93 | 2,972,484 | -0.45(-0.89%) |
Jun 01, 2017 | 49.72 | 50.45 | 49.37 | 50.38 | 3,011,873 | +0.86(+1.74%) |
May 31, 2017 | 49.54 | 48.46 | 49.52 | 2,455,197 | +0.30(+0.60%) | |
May 30, 2017 | 49.09 | 49.66 | 48.97 | 49.22 | 2,935,979 | -0.05(-0.11%) |
May 26, 2017 | 49.01 | 49.50 | 48.50 | 49.28 | 2,949,061 | +0.45(+0.92%) |
May 25, 2017 | 47.77 | 49.22 | 47.75 | 48.83 | 3,033,255 | +1.13(+2.37%) |
May 24, 2017 | 48.94 | 48.98 | 47.46 | 47.70 | 3,410,474 | -1.05(-2.15%) |
May 23, 2017 | 50.60 | 50.65 | 48.57 | 48.75 | 4,860,055 | -1.80(-3.57%) |
May 22, 2017 | 51.73 | 51.83 | 50.49 | 50.55 | 2,537,747 | -1.14(-2.21%) |
May 19, 2017 | 52.14 | 52.47 | 51.56 | 51.69 | 2,633,321 | -0.36(-0.69%) |
May 18, 2017 | 51.69 | 52.42 | 51.60 | 52.05 | 2,174,235 | +0.46(+0.89%) |
May 17, 2017 | 52.14 | 52.83 | 51.58 | 51.59 | 2,298,032 | -0.86(-1.64%) |
May 16, 2017 | 53.19 | 53.27 | 52.24 | 52.45 | 1,810,275 | -0.50(-0.95%) |
May 15, 2017 | 53.87 | 54.20 | 52.92 | 52.95 | 2,272,759 | -0.73(-1.37%) |
May 12, 2017 | 53.68 | 53.79 | 53.13 | 53.69 | 1,850,774 | -0.17(-0.32%) |
May 11, 2017 | 54.26 | 54.45 | 53.44 | 53.86 | 1,891,893 | -0.62(-1.13%) |
May 10, 2017 | 55.35 | 55.35 | 54.40 | 54.47 | 1,689,138 | -0.80(-1.44%) |
May 09, 2017 | 55.26 | 55.37 | 54.84 | 55.27 | 1,424,443 | +0.16(+0.29%) |
May 08, 2017 | 55.71 | 55.72 | 54.87 | 55.11 | 1,652,764 | -0.26(-0.47%) |
May 05, 2017 | 55.32 | 55.39 | 54.78 | 55.37 | 1,523,682 | +0.37(+0.67%) |
May 04, 2017 | 55.41 | 55.57 | 54.57 | 55.00 | 2,998,449 | -0.95(-1.69%) |
May 03, 2017 | 55.84 | 56.43 | 55.48 | 55.95 | 2,613,982 | -0.04(-0.06%) |
May 02, 2017 | 54.83 | 55.99 | 54.71 | 55.98 | 2,732,752 | +1.11(+2.02%) |
May 01, 2017 | 55.54 | 55.54 | 54.63 | 54.87 | 2,105,063 | -0.46(-0.82%) |
Apr 28, 2017 | 55.62 | 55.68 | 54.84 | 55.33 | 3,614,415 | -0.23(-0.42%) |
Apr 27, 2017 | 57.40 | 57.64 | 54.62 | 55.56 | 7,257,841 | -2.80(-4.79%) |
Apr 26, 2017 | 58.33 | 58.78 | 58.21 | 58.36 | 2,737,544 | +0.30(+0.52%) |
Apr 25, 2017 | 58.59 | 57.74 | 58.06 | 2,273,021 | -0.54(-0.92%) | |
Apr 24, 2017 | 59.13 | 59.88 | 58.56 | 58.59 | 2,683,479 | -0.04(-0.06%) |
Apr 21, 2017 | 58.26 | 58.72 | 58.07 | 58.63 | 2,323,682 | +0.62(+1.06%) |
Apr 20, 2017 | 57.61 | 58.34 | 57.61 | 58.01 | 2,235,147 | +0.77(+1.34%) |
Apr 19, 2017 | 57.03 | 57.58 | 56.98 | 57.24 | 1,839,966 | +0.30(+0.53%) |
Apr 18, 2017 | 56.78 | 57.56 | 56.51 | 56.94 | 2,432,716 | +0.14(+0.25%) |
Apr 17, 2017 | 57.07 | 57.17 | 56.36 | 56.80 | 2,598,181 | +0.01(+0.02%) |
Apr 13, 2017 | 57.51 | 58.35 | 56.76 | 56.79 | 3,882,494 | -0.96(-1.66%) |
Apr 12, 2017 | 59.98 | 60.24 | 57.71 | 57.74 | 10,184,760 | -5.24(-8.32%) |
Apr 11, 2017 | 62.71 | 63.83 | 62.06 | 62.98 | 1,892,130 | +0.05(+0.09%) |
Apr 10, 2017 | 62.56 | 63.93 | 62.51 | 62.93 | 3,615,153 | +0.42(+0.67%) |
Apr 07, 2017 | 62.13 | 62.66 | 61.85 | 62.51 | 1,695,893 | +0.37(+0.59%) |
Apr 06, 2017 | 61.19 | 62.48 | 61.02 | 62.14 | 2,744,504 | +1.14(+1.88%) |
Apr 05, 2017 | 61.84 | 62.53 | 60.95 | 61.00 | 2,308,495 | -0.66(-1.07%) |
Apr 04, 2017 | 60.76 | 61.87 | 60.36 | 61.66 | 3,268,307 | +0.72(+1.19%) |
Apr 03, 2017 | 61.60 | 61.89 | 60.85 | 60.93 | 2,369,116 | -0.71(-1.15%) |
Mar 31, 2017 | 61.26 | 61.91 | 61.22 | 61.64 | 1,297,193 | +0.29(+0.47%) |
Mar 30, 2017 | 61.11 | 61.51 | 60.95 | 61.35 | 1,201,891 | +0.16(+0.26%) |
Mar 29, 2017 | 60.79 | 61.41 | 60.57 | 61.19 | 1,782,169 | +0.45(+0.74%) |
Mar 28, 2017 | 61.07 | 61.26 | 60.51 | 60.75 | 2,330,947 | -0.40(-0.66%) |
Mar 27, 2017 | 61.24 | 61.66 | 60.93 | 61.15 | 1,929,556 | -0.54(-0.87%) |
Mar 24, 2017 | 61.93 | 62.33 | 61.58 | 61.68 | 1,683,444 | -0.25(-0.40%) |
Mar 23, 2017 | 61.80 | 62.24 | 61.44 | 61.93 | 1,537,607 | +0.46(+0.76%) |
Mar 22, 2017 | 60.86 | 61.58 | 60.53 | 61.47 | 1,903,232 | +0.55(+0.89%) |
Mar 21, 2017 | 63.44 | 63.60 | 60.84 | 60.92 | 4,382,625 | -2.46(-3.88%) |
Mar 20, 2017 | 63.71 | 64.00 | 62.99 | 63.38 | 2,232,163 | -0.40(-0.63%) |
Mar 17, 2017 | 64.72 | 65.12 | 63.62 | 63.78 | 2,404,014 | -0.48(-0.75%) |
Mar 16, 2017 | 64.57 | 65.36 | 64.20 | 64.27 | 2,038,916 | -0.31(-0.48%) |
Mar 15, 2017 | 64.51 | 64.82 | 63.83 | 64.58 | 1,688,868 | +0.46(+0.72%) |
Mar 14, 2017 | 63.28 | 64.58 | 63.28 | 64.12 | 1,468,254 | +0.04(+0.06%) |
Mar 13, 2017 | 64.80 | 65.03 | 62.76 | 64.08 | 2,607,266 | -0.72(-1.12%) |
Mar 10, 2017 | 64.37 | 64.91 | 64.25 | 64.80 | 1,193,651 | +0.48(+0.75%) |
Mar 09, 2017 | 64.88 | 65.05 | 64.30 | 64.32 | 1,787,803 | -0.65(-1.00%) |
Mar 08, 2017 | 63.95 | 65.31 | 63.81 | 64.97 | 1,620,334 | +1.14(+1.78%) |
Mar 07, 2017 | 63.97 | 64.23 | 63.69 | 63.84 | 1,194,690 | -0.31(-0.49%) |
Mar 06, 2017 | 64.70 | 64.70 | 63.53 | 64.15 | 1,703,343 | -0.55(-0.84%) |
Mar 03, 2017 | 64.71 | 64.82 | 64.03 | 64.70 | 1,680,624 | -0.18(-0.28%) |
Mar 02, 2017 | 64.36 | 65.24 | 64.15 | 64.88 | 2,472,104 | +0.60(+0.93%) |
Mar 01, 2017 | 64.05 | 64.60 | 63.48 | 64.28 | 2,816,996 | +0.90(+1.42%) |
Feb 28, 2017 | 63.78 | 64.12 | 62.67 | 63.37 | 2,381,538 | -0.37(-0.57%) |
Feb 27, 2017 | 63.66 | 64.58 | 63.03 | 63.74 | 3,017,713 | +0.13(+0.21%) |
Feb 24, 2017 | 63.78 | 64.25 | 63.20 | 63.61 | 3,188,214 | +0.15(+0.24%) |
Feb 23, 2017 | 64.79 | 65.12 | 63.37 | 63.45 | 1,832,110 | -0.95(-1.47%) |
Feb 22, 2017 | 65.03 | 65.41 | 64.34 | 64.40 | 1,753,568 | -0.55(-0.85%) |
Feb 21, 2017 | 64.94 | 65.03 | 63.79 | 64.95 | 2,840,013 | +0.66(+1.03%) |
Feb 17, 2017 | 64.29 | 64.29 | 64.29 | 0 | +1.18(+1.88%) | |
Feb 16, 2017 | 64.92 | 65.08 | 62.79 | 63.11 | 3,569,843 | -1.67(-2.58%) |
Feb 15, 2017 | 65.35 | 65.62 | 64.71 | 64.78 | 2,074,502 | -0.60(-0.91%) |
Feb 14, 2017 | 65.15 | 65.64 | 65.12 | 65.38 | 1,004,747 | +0.21(+0.33%) |
Feb 13, 2017 | 66.34 | 66.41 | 65.08 | 65.17 | 1,179,095 | -0.97(-1.47%) |
Feb 10, 2017 | 65.53 | 66.47 | 65.31 | 66.14 | 1,789,062 | +0.63(+0.97%) |
Feb 09, 2017 | 65.03 | 66.05 | 64.63 | 65.51 | 3,800,461 | +0.45(+0.70%) |
Feb 08, 2017 | 65.14 | 65.61 | 64.14 | 65.05 | 3,317,967 | -0.13(-0.20%) |
Feb 07, 2017 | 65.34 | 65.84 | 64.86 | 65.19 | 1,408,204 | -0.09(-0.14%) |
Feb 06, 2017 | 65.18 | 65.85 | 64.62 | 65.27 | 1,638,341 | +0.00(+0.00%) |
Feb 03, 2017 | 65.43 | 65.69 | 64.13 | 65.27 | 2,563,739 | -0.38(-0.58%) |
Feb 02, 2017 | 66.91 | 67.70 | 65.04 | 65.66 | 7,304,595 | +1.19(+1.85%) |
Feb 01, 2017 | 65.27 | 65.97 | 63.79 | 64.46 | 4,575,946 | -1.16(-1.76%) |
Jan 31, 2017 | 66.03 | 66.26 | 64.77 | 65.62 | 2,371,612 | -0.72(-1.09%) |
Jan 30, 2017 | 66.09 | 66.40 | 65.27 | 66.34 | 1,925,934 | +0.11(+0.16%) |
Jan 27, 2017 | 66.97 | 66.98 | 66.00 | 66.24 | 958,143 | -0.56(-0.84%) |
Jan 26, 2017 | 67.05 | 67.53 | 66.33 | 66.80 | 1,010,148 | -0.21(-0.32%) |
Jan 25, 2017 | 67.39 | 67.80 | 66.25 | 67.01 | 1,315,684 | +0.06(+0.09%) |
Jan 24, 2017 | 66.81 | 67.06 | 66.01 | 66.95 | 1,852,862 | +0.40(+0.60%) |
Jan 23, 2017 | 66.67 | 66.93 | 65.96 | 66.55 | 1,224,320 | -0.45(-0.68%) |
Jan 20, 2017 | 66.81 | 67.12 | 66.15 | 67.00 | 1,420,982 | +0.38(+0.57%) |
Jan 19, 2017 | 67.87 | 68.34 | 66.15 | 66.62 | 1,645,231 | -1.44(-2.12%) |
Jan 18, 2017 | 68.91 | 69.25 | 67.39 | 68.06 | 1,296,425 | -0.85(-1.23%) |
Jan 17, 2017 | 67.72 | 69.70 | 67.72 | 68.91 | 1,192,941 | +1.17(+1.72%) |
Jan 13, 2017 | 67.74 | 67.74 | 67.74 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.14 | 68.29 | 67.09 | 67.65 | 682,569 | -0.49(-0.72%) |
Jan 11, 2017 | 68.22 | 68.53 | 67.39 | 68.14 | 803,250 | +0.13(+0.20%) |
Jan 10, 2017 | 66.98 | 68.45 | 66.91 | 68.01 | 1,080,672 | +0.87(+1.30%) |
Jan 09, 2017 | 66.99 | 67.37 | 66.52 | 67.14 | 985,377 | +0.19(+0.28%) |
Jan 06, 2017 | 67.53 | 67.72 | 66.88 | 66.95 | 1,644,095 | -0.42(-0.62%) |
Jan 05, 2017 | 67.99 | 68.70 | 66.75 | 67.37 | 1,700,774 | -1.03(-1.51%) |
Jan 04, 2017 | 67.53 | 68.73 | 67.17 | 68.40 | 1,588,587 | +0.79(+1.17%) |