Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.32 | 66.45 | 65.06 | 65.06 | 750,872 | -1.17(-1.77%) |
Feb 27, 2018 | 65.42 | 66.64 | 65.26 | 66.23 | 744,910 | +0.79(+1.20%) |
Feb 26, 2018 | 65.60 | 65.60 | 64.59 | 65.44 | 558,067 | +0.04(+0.06%) |
Feb 23, 2018 | 64.58 | 65.56 | 64.42 | 65.40 | 619,687 | +0.98(+1.52%) |
Feb 22, 2018 | 64.42 | 728,776 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.98 | 65.70 | 64.70 | 64.71 | 654,773 | -0.29(-0.45%) |
Feb 20, 2018 | 65.87 | 66.39 | 64.82 | 65.00 | 937,606 | -1.15(-1.74%) |
Feb 16, 2018 | 66.15 | 66.15 | 66.15 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.23 | 67.42 | 65.30 | 66.98 | 1,811,827 | +1.25(+1.89%) |
Feb 14, 2018 | 64.09 | 66.25 | 64.09 | 65.73 | 1,907,433 | +1.25(+1.95%) |
Feb 13, 2018 | 64.60 | 64.48 | 1,321,515 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.10 | 64.83 | 63.26 | 64.32 | 959,955 | +0.43(+0.67%) |
Feb 09, 2018 | 65.02 | 65.72 | 62.07 | 63.89 | 2,147,613 | -0.63(-0.98%) |
Feb 08, 2018 | 66.70 | 67.10 | 64.98 | 64.52 | 1,593,036 | -2.01(-3.03%) |
Feb 07, 2018 | 64.56 | 67.49 | 64.51 | 66.54 | 3,972,678 | -0.98(-1.45%) |
Feb 06, 2018 | 65.91 | 68.05 | 64.60 | 67.52 | 4,303,702 | +0.28(+0.42%) |
Feb 05, 2018 | 67.34 | 70.66 | 66.25 | 67.23 | 2,373,928 | -0.41(-0.61%) |
Feb 02, 2018 | 64.14 | 68.53 | 62.92 | 67.65 | 4,243,504 | +3.00(+4.65%) |
Feb 01, 2018 | 66.45 | 66.72 | 64.15 | 64.64 | 1,604,184 | -1.83(-2.76%) |
Jan 31, 2018 | 65.92 | 66.87 | 65.61 | 66.47 | 2,028,664 | -0.08(-0.12%) |
Jan 30, 2018 | 63.31 | 69.07 | 60.69 | 66.56 | 3,795,485 | +0.27(+0.40%) |
Jan 29, 2018 | 65.88 | 67.25 | 65.29 | 66.29 | 1,663,116 | -0.04(-0.06%) |
Jan 26, 2018 | 69.52 | 69.96 | 66.29 | 66.33 | 1,806,477 | -3.00(-4.33%) |
Jan 25, 2018 | 68.61 | 69.53 | 68.14 | 69.33 | 937,735 | +1.15(+1.69%) |
Jan 24, 2018 | 67.83 | 69.37 | 67.64 | 68.18 | 1,138,182 | +0.45(+0.66%) |
Jan 23, 2018 | 67.55 | 68.82 | 67.01 | 67.73 | 1,396,291 | +0.10(+0.15%) |
Jan 22, 2018 | 68.10 | 68.10 | 66.82 | 67.63 | 1,369,842 | -0.44(-0.65%) |
Jan 19, 2018 | 67.01 | 68.33 | 66.40 | 68.07 | 1,234,860 | +1.25(+1.86%) |
Jan 18, 2018 | 66.25 | 67.08 | 65.86 | 66.82 | 1,077,183 | +0.38(+0.58%) |
Jan 17, 2018 | 66.62 | 66.77 | 65.75 | 66.44 | 610,422 | +0.00(+0.00%) |
Jan 16, 2018 | 67.27 | 67.94 | 66.31 | 66.44 | 634,489 | -1.44(-2.12%) |
Jan 12, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.43 | 67.54 | 66.02 | 67.53 | 526,701 | +1.32(+1.99%) |
Jan 10, 2018 | 66.40 | 66.52 | 65.85 | 66.21 | 534,500 | -0.45(-0.67%) |
Jan 09, 2018 | 67.23 | 67.31 | 66.44 | 66.66 | 625,349 | -0.54(-0.80%) |
Jan 08, 2018 | 67.87 | 67.89 | 66.79 | 67.20 | 448,751 | -0.64(-0.95%) |
Jan 05, 2018 | 67.74 | 67.89 | 67.55 | 67.84 | 383,538 | +0.36(+0.53%) |
Jan 04, 2018 | 67.64 | 68.51 | 67.44 | 67.48 | 753,186 | +0.09(+0.14%) |
Jan 03, 2018 | 67.00 | 67.75 | 66.69 | 67.39 | 609,782 | +0.42(+0.63%) |
Jan 02, 2018 | 65.35 | 67.08 | 65.35 | 66.97 | 642,666 | +1.77(+2.71%) |
Dec 29, 2017 | 65.20 | 65.20 | 65.20 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.47 | 65.58 | 65.14 | 65.47 | 247,363 | +0.15(+0.22%) |
Dec 27, 2017 | 65.38 | 65.57 | 65.08 | 65.32 | 169,041 | +0.04(+0.06%) |
Dec 26, 2017 | 65.34 | 65.59 | 65.14 | 65.28 | 175,344 | -0.16(-0.25%) |
Dec 22, 2017 | 65.36 | 65.76 | 65.16 | 65.45 | 221,823 | +0.07(+0.11%) |
Dec 21, 2017 | 64.96 | 65.41 | 64.87 | 65.38 | 350,686 | +0.48(+0.73%) |
Dec 20, 2017 | 64.92 | 65.16 | 64.40 | 64.90 | 430,242 | +0.14(+0.21%) |
Dec 19, 2017 | 65.23 | 65.25 | 64.40 | 64.76 | 625,200 | -0.29(-0.45%) |
Dec 18, 2017 | 64.88 | 65.27 | 64.73 | 65.05 | 833,077 | +0.47(+0.72%) |
Dec 15, 2017 | 64.38 | 65.14 | 64.33 | 64.59 | 1,165,021 | +0.43(+0.67%) |
Dec 14, 2017 | 65.01 | 65.20 | 64.04 | 64.16 | 457,701 | -0.86(-1.32%) |
Dec 13, 2017 | 65.04 | 65.33 | 64.71 | 65.02 | 594,566 | -0.03(-0.04%) |
Dec 12, 2017 | 64.97 | 65.17 | 64.83 | 65.05 | 420,872 | +0.28(+0.44%) |
Dec 11, 2017 | 64.48 | 65.50 | 64.35 | 64.76 | 594,898 | +0.53(+0.83%) |
Dec 08, 2017 | 64.74 | 64.74 | 64.12 | 64.23 | 468,725 | -0.38(-0.60%) |
Dec 07, 2017 | 64.61 | 64.83 | 64.01 | 64.61 | 722,205 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.99 | 64.47 | 1,145,790 | -1.09(-1.66%) |
Dec 05, 2017 | 67.10 | 67.10 | 65.42 | 65.56 | 1,007,821 | -1.57(-2.33%) |
Dec 04, 2017 | 67.71 | 67.81 | 67.04 | 67.12 | 1,064,721 | -0.18(-0.27%) |
Dec 01, 2017 | 68.00 | 68.17 | 66.93 | 67.31 | 1,448,041 | -0.44(-0.65%) |
Nov 30, 2017 | 67.38 | 68.45 | 67.11 | 67.75 | 1,256,296 | +0.45(+0.67%) |
Nov 29, 2017 | 65.05 | 67.30 | 64.34 | 67.29 | 1,206,842 | +2.36(+3.63%) |
Nov 28, 2017 | 64.21 | 64.94 | 63.65 | 64.94 | 1,523,497 | +0.69(+1.08%) |
Nov 27, 2017 | 64.55 | 65.02 | 64.14 | 64.24 | 387,610 | -0.40(-0.62%) |
Nov 24, 2017 | 64.23 | 64.85 | 63.98 | 64.65 | 161,644 | +0.59(+0.93%) |
Nov 22, 2017 | 64.21 | 64.24 | 63.55 | 64.05 | 567,338 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.32 | 63.55 | 64.15 | 785,435 | +0.10(+0.16%) |
Nov 20, 2017 | 64.48 | 64.84 | 63.82 | 64.05 | 876,181 | -0.55(-0.85%) |
Nov 17, 2017 | 64.46 | 64.71 | 64.07 | 64.60 | 819,878 | +0.01(+0.01%) |
Nov 16, 2017 | 61.35 | 64.72 | 61.35 | 64.59 | 1,427,579 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.35 | 59.69 | 61.31 | 1,185,879 | +0.45(+0.74%) |
Nov 14, 2017 | 61.00 | 61.11 | 60.45 | 60.87 | 610,272 | -0.39(-0.64%) |
Nov 13, 2017 | 59.97 | 61.31 | 59.90 | 61.26 | 688,590 | +1.00(+1.65%) |
Nov 10, 2017 | 59.30 | 60.33 | 59.18 | 60.26 | 698,828 | +0.85(+1.43%) |
Nov 09, 2017 | 59.04 | 59.50 | 58.55 | 59.41 | 786,251 | -0.14(-0.23%) |
Nov 08, 2017 | 60.65 | 60.86 | 59.43 | 59.55 | 1,349,654 | -0.85(-1.41%) |
Nov 07, 2017 | 63.19 | 63.19 | 60.00 | 60.40 | 1,139,505 | -2.04(-3.26%) |
Nov 06, 2017 | 62.47 | 62.98 | 62.32 | 62.44 | 1,082,607 | -0.25(-0.39%) |
Nov 03, 2017 | 62.61 | 62.90 | 62.12 | 62.68 | 568,946 | -0.06(-0.10%) |
Nov 02, 2017 | 62.57 | 62.83 | 62.27 | 62.75 | 638,685 | +0.05(+0.07%) |
Nov 01, 2017 | 62.49 | 63.29 | 62.25 | 62.70 | 856,436 | +0.64(+1.03%) |
Oct 31, 2017 | 61.84 | 62.45 | 61.79 | 62.06 | 481,065 | +0.37(+0.61%) |
Oct 30, 2017 | 62.10 | 62.15 | 61.47 | 61.69 | 393,942 | -0.57(-0.91%) |
Oct 27, 2017 | 62.40 | 62.73 | 61.60 | 62.25 | 341,844 | -0.19(-0.31%) |
Oct 26, 2017 | 62.07 | 62.66 | 61.66 | 62.45 | 376,573 | +0.66(+1.06%) |
Oct 25, 2017 | 61.56 | 62.08 | 61.34 | 61.79 | 389,475 | +0.03(+0.04%) |
Oct 24, 2017 | 61.08 | 61.95 | 61.08 | 61.76 | 443,307 | +0.73(+1.20%) |
Oct 23, 2017 | 60.97 | 61.34 | 60.67 | 61.03 | 263,607 | +0.11(+0.18%) |
Oct 20, 2017 | 60.77 | 61.16 | 60.71 | 60.92 | 348,460 | +0.49(+0.82%) |
Oct 19, 2017 | 60.19 | 60.57 | 59.88 | 60.43 | 252,618 | -0.01(-0.02%) |
Oct 18, 2017 | 60.95 | 61.04 | 60.39 | 60.44 | 312,038 | -0.37(-0.60%) |
Oct 17, 2017 | 61.02 | 61.16 | 60.77 | 60.80 | 330,430 | -0.33(-0.54%) |
Oct 16, 2017 | 60.75 | 61.40 | 60.69 | 61.13 | 729,089 | +0.46(+0.75%) |
Oct 13, 2017 | 60.39 | 61.12 | 60.12 | 60.67 | 548,636 | +0.49(+0.82%) |
Oct 12, 2017 | 60.12 | 60.42 | 60.00 | 60.18 | 410,462 | -0.05(-0.09%) |
Oct 11, 2017 | 60.44 | 60.47 | 60.04 | 60.24 | 492,830 | -0.16(-0.26%) |
Oct 10, 2017 | 60.82 | 60.82 | 60.25 | 60.39 | 353,319 | -0.28(-0.47%) |
Oct 09, 2017 | 61.16 | 61.26 | 60.67 | 60.67 | 304,171 | -0.34(-0.55%) |
Oct 06, 2017 | 60.91 | 61.44 | 60.25 | 61.01 | 652,977 | -0.16(-0.25%) |
Oct 05, 2017 | 61.35 | 61.67 | 61.12 | 61.17 | 518,228 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.68 | 61.00 | 61.17 | 475,324 | -0.05(-0.07%) |
Oct 03, 2017 | 60.20 | 61.24 | 60.11 | 61.21 | 906,248 | +1.23(+2.05%) |
Oct 02, 2017 | 59.72 | 60.10 | 59.72 | 59.98 | 832,163 | +0.28(+0.47%) |
Sep 29, 2017 | 59.90 | 60.25 | 59.52 | 59.70 | 507,668 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.27 | 59.48 | 59.89 | 588,028 | +0.19(+0.32%) |
Sep 27, 2017 | 59.53 | 59.77 | 59.38 | 59.70 | 476,802 | +0.35(+0.58%) |
Sep 26, 2017 | 59.08 | 59.53 | 58.73 | 59.35 | 603,904 | +0.68(+1.17%) |
Sep 25, 2017 | 58.65 | 58.89 | 58.56 | 58.67 | 268,496 | +0.08(+0.14%) |
Sep 22, 2017 | 58.52 | 59.12 | 58.50 | 58.58 | 253,586 | -0.05(-0.08%) |
Sep 21, 2017 | 58.63 | 58.95 | 58.35 | 58.63 | 1,171,899 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.87 | 58.36 | 58.45 | 300,362 | -0.15(-0.25%) |
Sep 19, 2017 | 59.15 | 59.18 | 58.41 | 58.59 | 503,552 | -0.51(-0.86%) |
Sep 18, 2017 | 58.45 | 59.10 | 58.30 | 59.10 | 435,889 | +0.66(+1.12%) |
Sep 15, 2017 | 57.98 | 58.50 | 57.95 | 58.45 | 718,512 | +0.44(+0.76%) |
Sep 14, 2017 | 58.00 | 58.32 | 57.93 | 58.01 | 607,125 | -0.10(-0.17%) |
Sep 13, 2017 | 58.11 | 58.47 | 57.64 | 58.11 | 682,898 | -0.01(-0.02%) |
Sep 12, 2017 | 58.15 | 58.63 | 57.96 | 58.12 | 508,022 | +0.08(+0.14%) |
Sep 11, 2017 | 56.66 | 58.05 | 56.37 | 58.04 | 873,916 | +1.73(+3.08%) |
Sep 08, 2017 | 55.93 | 56.49 | 55.76 | 56.30 | 627,654 | +0.32(+0.57%) |
Sep 07, 2017 | 56.06 | 56.21 | 55.63 | 55.98 | 504,383 | -0.03(-0.05%) |
Sep 06, 2017 | 56.27 | 56.27 | 55.67 | 56.01 | 515,168 | -0.05(-0.10%) |
Sep 05, 2017 | 56.62 | 56.85 | 56.02 | 56.06 | 546,503 | -0.81(-1.43%) |
Sep 01, 2017 | 56.81 | 56.90 | 56.26 | 56.88 | 731,472 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.72 | 55.60 | 56.65 | 686,662 | +1.15(+2.07%) |
Aug 30, 2017 | 55.38 | 55.53 | 55.03 | 55.50 | 929,597 | +0.12(+0.22%) |
Aug 29, 2017 | 55.35 | 55.61 | 55.22 | 55.38 | 358,554 | -0.35(-0.62%) |
Aug 28, 2017 | 55.91 | 56.06 | 55.61 | 55.72 | 470,815 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.65 | 55.91 | 651,149 | +0.14(+0.24%) |
Aug 24, 2017 | 56.12 | 56.29 | 55.76 | 55.78 | 649,716 | -0.25(-0.45%) |
Aug 23, 2017 | 55.50 | 56.22 | 55.50 | 56.03 | 574,904 | +0.13(+0.23%) |
Aug 22, 2017 | 55.66 | 56.06 | 55.55 | 55.90 | 328,383 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.54 | 55.13 | 55.38 | 398,149 | -0.08(-0.15%) |
Aug 18, 2017 | 55.34 | 55.81 | 55.07 | 55.47 | 695,178 | +0.14(+0.25%) |
Aug 17, 2017 | 55.92 | 56.20 | 55.29 | 55.33 | 515,138 | -0.66(-1.19%) |
Aug 16, 2017 | 55.71 | 56.43 | 55.71 | 55.99 | 808,849 | +0.37(+0.67%) |
Aug 15, 2017 | 55.61 | 56.31 | 55.03 | 55.62 | 707,214 | -0.05(-0.08%) |
Aug 14, 2017 | 55.71 | 55.87 | 55.47 | 55.67 | 652,670 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.71 | 54.39 | 55.32 | 1,463,362 | -0.23(-0.41%) |
Aug 10, 2017 | 55.44 | 55.82 | 55.32 | 55.55 | 1,028,519 | -0.26(-0.47%) |
Aug 09, 2017 | 56.46 | 56.78 | 55.68 | 55.81 | 908,830 | -0.85(-1.49%) |
Aug 08, 2017 | 57.46 | 57.71 | 56.55 | 56.66 | 683,198 | -1.02(-1.77%) |
Aug 07, 2017 | 57.78 | 58.07 | 57.56 | 57.68 | 804,216 | -0.06(-0.11%) |
Aug 04, 2017 | 57.37 | 57.90 | 57.28 | 57.74 | 761,875 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.81 | 56.38 | 57.09 | 1,233,200 | -0.58(-1.01%) |
Aug 02, 2017 | 59.95 | 59.95 | 57.14 | 57.68 | 1,478,493 | -1.28(-2.18%) |
Aug 01, 2017 | 59.28 | 59.81 | 58.72 | 58.96 | 1,182,982 | -0.14(-0.23%) |
Jul 31, 2017 | 59.77 | 59.81 | 58.78 | 59.10 | 986,574 | -0.45(-0.75%) |
Jul 28, 2017 | 59.94 | 60.14 | 58.93 | 59.54 | 826,142 | -0.52(-0.86%) |
Jul 27, 2017 | 60.62 | 60.64 | 59.65 | 60.06 | 818,411 | -0.50(-0.83%) |
Jul 26, 2017 | 60.96 | 61.00 | 60.36 | 60.56 | 316,340 | -0.39(-0.64%) |
Jul 25, 2017 | 60.85 | 61.24 | 60.62 | 60.95 | 520,728 | +0.47(+0.78%) |
Jul 24, 2017 | 60.62 | 60.69 | 60.10 | 60.48 | 475,699 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.89 | 60.24 | 60.64 | 389,120 | +0.06(+0.11%) |
Jul 20, 2017 | 60.78 | 60.86 | 60.48 | 60.58 | 474,546 | -0.25(-0.42%) |
Jul 19, 2017 | 60.38 | 60.94 | 60.38 | 60.83 | 718,808 | +0.45(+0.74%) |
Jul 18, 2017 | 59.60 | 60.81 | 59.30 | 60.39 | 916,304 | +0.73(+1.22%) |
Jul 17, 2017 | 59.89 | 60.00 | 59.60 | 59.66 | 730,953 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.06 | 59.66 | 59.68 | 583,391 | +0.05(+0.09%) |
Jul 13, 2017 | 60.10 | 60.25 | 59.50 | 59.62 | 1,039,145 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.94 | 59.90 | 60.10 | 772,184 | +0.18(+0.30%) |
Jul 11, 2017 | 59.92 | 60.61 | 59.59 | 59.91 | 1,146,506 | +0.12(+0.20%) |
Jul 10, 2017 | 59.56 | 59.97 | 59.29 | 59.80 | 628,131 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.38 | 59.44 | 59.77 | 586,905 | +0.19(+0.32%) |
Jul 06, 2017 | 59.87 | 60.15 | 59.28 | 59.58 | 1,018,028 | -0.40(-0.67%) |
Jul 05, 2017 | 60.25 | 60.64 | 59.75 | 59.98 | 1,151,830 | -0.31(-0.51%) |
Jul 03, 2017 | 60.14 | 60.76 | 60.00 | 60.29 | 303,529 | +0.34(+0.56%) |
Jun 30, 2017 | 60.17 | 60.20 | 59.70 | 59.95 | 1,108,248 | -0.04(-0.06%) |
Jun 29, 2017 | 60.63 | 60.88 | 59.56 | 59.99 | 775,721 | -0.51(-0.84%) |
Jun 28, 2017 | 61.18 | 61.21 | 60.43 | 60.50 | 1,543,321 | -0.21(-0.34%) |
Jun 27, 2017 | 61.12 | 61.12 | 60.61 | 60.71 | 694,845 | -0.25(-0.40%) |
Jun 26, 2017 | 61.23 | 61.68 | 60.94 | 60.95 | 538,571 | -0.22(-0.36%) |
Jun 23, 2017 | 60.52 | 61.41 | 60.34 | 61.17 | 820,611 | +0.54(+0.89%) |
Jun 22, 2017 | 60.83 | 61.10 | 60.47 | 60.63 | 521,635 | -0.17(-0.28%) |
Jun 21, 2017 | 60.91 | 60.97 | 60.47 | 60.81 | 532,597 | -0.24(-0.39%) |
Jun 20, 2017 | 60.71 | 61.21 | 60.27 | 61.04 | 792,344 | +0.10(+0.16%) |
Jun 19, 2017 | 60.47 | 61.28 | 60.41 | 60.94 | 730,083 | +0.52(+0.86%) |
Jun 16, 2017 | 59.85 | 60.69 | 59.67 | 60.42 | 2,632,148 | +0.47(+0.79%) |
Jun 15, 2017 | 60.26 | 60.64 | 59.61 | 59.95 | 1,188,123 | -0.68(-1.13%) |
Jun 14, 2017 | 60.68 | 60.68 | 60.00 | 60.63 | 679,477 | -0.03(-0.05%) |
Jun 13, 2017 | 60.46 | 60.74 | 60.10 | 60.66 | 592,488 | +0.44(+0.72%) |
Jun 12, 2017 | 60.98 | 61.32 | 60.03 | 60.22 | 1,512,539 | -0.91(-1.49%) |
Jun 09, 2017 | 60.85 | 61.51 | 60.77 | 61.13 | 537,637 | +0.37(+0.61%) |
Jun 08, 2017 | 60.58 | 60.83 | 60.01 | 60.76 | 492,435 | +0.14(+0.22%) |
Jun 07, 2017 | 60.68 | 60.77 | 60.00 | 60.62 | 759,849 | +0.17(+0.29%) |
Jun 06, 2017 | 60.63 | 60.87 | 60.08 | 60.45 | 702,810 | -0.35(-0.58%) |
Jun 05, 2017 | 61.12 | 61.32 | 60.73 | 60.81 | 597,219 | -0.55(-0.89%) |
Jun 02, 2017 | 61.14 | 61.76 | 61.04 | 61.35 | 743,468 | +0.21(+0.34%) |
Jun 01, 2017 | 60.84 | 61.15 | 60.60 | 61.14 | 995,898 | +0.62(+1.02%) |
May 31, 2017 | 60.69 | 60.75 | 59.89 | 60.52 | 1,797,493 | +0.05(+0.08%) |
May 30, 2017 | 60.25 | 60.68 | 60.14 | 60.48 | 1,134,020 | +0.22(+0.37%) |
May 26, 2017 | 60.35 | 60.58 | 59.80 | 60.25 | 775,892 | -0.18(-0.30%) |
May 25, 2017 | 60.24 | 61.20 | 60.08 | 60.44 | 1,301,521 | +0.31(+0.51%) |
May 24, 2017 | 58.51 | 60.33 | 58.51 | 60.13 | 1,802,361 | +1.51(+2.58%) |
May 23, 2017 | 57.69 | 58.72 | 57.61 | 58.61 | 1,893,625 | +1.06(+1.84%) |
May 22, 2017 | 59.07 | 59.36 | 57.54 | 57.55 | 2,066,302 | -1.38(-2.34%) |
May 19, 2017 | 58.02 | 59.05 | 57.96 | 58.93 | 1,650,518 | +0.81(+1.39%) |
May 18, 2017 | 57.18 | 58.24 | 56.84 | 58.12 | 2,441,662 | +0.65(+1.14%) |
May 17, 2017 | 57.39 | 57.74 | 56.51 | 57.47 | 2,383,110 | +0.08(+0.14%) |
May 16, 2017 | 57.13 | 58.30 | 57.12 | 57.39 | 2,173,539 | +0.34(+0.60%) |
May 15, 2017 | 54.71 | 58.06 | 54.63 | 57.05 | 7,861,432 | +3.05(+5.65%) |
May 12, 2017 | 54.24 | 54.29 | 53.88 | 54.00 | 1,961,045 | -0.18(-0.33%) |
May 11, 2017 | 54.87 | 54.98 | 53.99 | 54.17 | 1,918,627 | -0.81(-1.47%) |
May 10, 2017 | 54.66 | 55.16 | 54.60 | 54.98 | 1,231,990 | +0.36(+0.66%) |
May 09, 2017 | 54.60 | 55.28 | 54.49 | 54.62 | 1,582,759 | +0.05(+0.10%) |
May 08, 2017 | 54.63 | 54.75 | 54.23 | 54.57 | 1,554,645 | -0.18(-0.33%) |
May 05, 2017 | 54.11 | 54.94 | 54.01 | 54.75 | 1,674,000 | +0.78(+1.45%) |
May 04, 2017 | 54.00 | 54.23 | 53.47 | 53.97 | 1,176,028 | +0.05(+0.09%) |
May 03, 2017 | 53.95 | 54.32 | 53.82 | 53.92 | 1,492,822 | -0.28(-0.52%) |
May 02, 2017 | 54.43 | 54.54 | 53.88 | 54.20 | 2,310,001 | -0.12(-0.23%) |
May 01, 2017 | 54.86 | 55.23 | 54.21 | 54.32 | 1,324,531 | -0.45(-0.82%) |
Apr 28, 2017 | 54.79 | 55.08 | 54.31 | 54.77 | 1,507,159 | -0.08(-0.15%) |
Apr 27, 2017 | 55.58 | 55.68 | 54.63 | 54.86 | 1,663,378 | -0.51(-0.91%) |
Apr 26, 2017 | 56.58 | 56.69 | 55.26 | 55.36 | 2,471,618 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.85 | 56.30 | 56.57 | 1,713,604 | +0.41(+0.73%) |
Apr 24, 2017 | 56.01 | 56.25 | 55.56 | 56.16 | 1,788,271 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.84 | 55.33 | 55.46 | 2,492,883 | -0.19(-0.34%) |
Apr 20, 2017 | 55.52 | 55.92 | 55.19 | 55.65 | 2,311,180 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.47 | 55.10 | 55.18 | 1,147,826 | +0.20(+0.36%) |
Apr 18, 2017 | 55.03 | 55.42 | 54.74 | 54.98 | 2,282,266 | -0.33(-0.59%) |
Apr 17, 2017 | 54.66 | 55.56 | 54.66 | 55.31 | 2,436,366 | +1.10(+2.03%) |
Apr 13, 2017 | 54.91 | 55.14 | 54.18 | 54.21 | 998,868 | -0.76(-1.39%) |
Apr 12, 2017 | 55.92 | 55.92 | 54.76 | 54.98 | 1,551,311 | -0.95(-1.70%) |
Apr 11, 2017 | 55.88 | 56.11 | 55.46 | 55.93 | 1,643,727 | -0.08(-0.13%) |
Apr 10, 2017 | 55.47 | 56.04 | 55.39 | 56.00 | 659,170 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.74 | 55.16 | 55.47 | 523,966 | +0.06(+0.11%) |
Apr 06, 2017 | 55.25 | 55.43 | 54.94 | 55.41 | 1,417,074 | +0.19(+0.35%) |
Apr 05, 2017 | 54.87 | 55.93 | 54.87 | 55.22 | 3,348,966 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.37 | 54.70 | 54.90 | 1,009,619 | -0.04(-0.08%) |
Apr 03, 2017 | 55.07 | 55.37 | 54.45 | 54.94 | 1,447,985 | +0.03(+0.06%) |
Mar 31, 2017 | 55.03 | 55.18 | 54.85 | 54.91 | 1,131,813 | -0.09(-0.16%) |
Mar 30, 2017 | 54.84 | 55.04 | 54.52 | 55.00 | 1,667,919 | +0.26(+0.48%) |
Mar 29, 2017 | 54.62 | 54.82 | 54.38 | 54.74 | 1,376,142 | +0.08(+0.15%) |
Mar 28, 2017 | 54.45 | 54.81 | 54.12 | 54.66 | 1,191,194 | +0.28(+0.51%) |
Mar 27, 2017 | 53.27 | 54.46 | 53.22 | 54.38 | 699,983 | +0.34(+0.62%) |
Mar 24, 2017 | 54.43 | 54.76 | 53.87 | 54.04 | 984,897 | -0.40(-0.74%) |
Mar 23, 2017 | 54.04 | 54.54 | 53.89 | 54.44 | 543,189 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.06 | 53.35 | 54.03 | 1,575,210 | +0.41(+0.77%) |
Mar 21, 2017 | 54.66 | 54.83 | 53.56 | 53.62 | 1,180,433 | -0.90(-1.66%) |
Mar 20, 2017 | 55.08 | 55.08 | 54.49 | 54.52 | 664,217 | -0.63(-1.14%) |
Mar 17, 2017 | 54.82 | 55.38 | 54.55 | 55.15 | 1,180,213 | +0.58(+1.06%) |
Mar 16, 2017 | 54.99 | 54.99 | 54.29 | 54.57 | 1,165,809 | -0.27(-0.49%) |
Mar 15, 2017 | 54.52 | 55.07 | 54.43 | 54.84 | 869,576 | +0.79(+1.46%) |
Mar 14, 2017 | 53.91 | 54.17 | 53.51 | 54.05 | 795,903 | -0.05(-0.10%) |
Mar 13, 2017 | 53.62 | 54.30 | 53.37 | 54.11 | 654,733 | +0.63(+1.17%) |
Mar 10, 2017 | 53.64 | 53.76 | 53.09 | 53.48 | 682,323 | +0.30(+0.56%) |
Mar 09, 2017 | 53.52 | 53.74 | 53.13 | 53.18 | 627,959 | -0.39(-0.73%) |
Mar 08, 2017 | 52.92 | 53.62 | 52.78 | 53.57 | 1,052,068 | +0.69(+1.30%) |
Mar 07, 2017 | 53.48 | 53.53 | 52.71 | 52.89 | 1,084,425 | -0.47(-0.88%) |
Mar 06, 2017 | 53.68 | 54.06 | 53.33 | 53.36 | 936,296 | -0.90(-1.66%) |
Mar 03, 2017 | 54.25 | 54.44 | 53.86 | 54.26 | 621,521 | +0.14(+0.26%) |
Mar 02, 2017 | 53.94 | 54.59 | 53.94 | 54.11 | 680,961 | -0.22(-0.40%) |