Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.00 | 53.47 | 52.46 | 52.62 | 10,700,655 | -0.19(-0.36%) |
Feb 27, 2018 | 54.07 | 54.23 | 52.33 | 52.81 | 8,250,554 | -1.12(-2.07%) |
Feb 26, 2018 | 53.81 | 53.99 | 53.08 | 53.92 | 4,220,221 | +0.18(+0.34%) |
Feb 23, 2018 | 53.71 | 53.71 | 52.77 | 53.74 | 4,080,078 | +0.53(+0.99%) |
Feb 22, 2018 | 52.94 | 53.21 | 6,157,519 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.18 | 54.44 | 53.11 | 53.18 | 6,099,463 | -0.98(-1.80%) |
Feb 20, 2018 | 54.09 | 54.42 | 53.61 | 54.16 | 7,306,180 | -0.01(-0.01%) |
Feb 16, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.87(+1.63%) | |
Feb 15, 2018 | 52.69 | 53.30 | 52.21 | 53.30 | 5,967,990 | +0.99(+1.88%) |
Feb 14, 2018 | 51.63 | 52.93 | 51.63 | 52.31 | 7,274,762 | +0.46(+0.88%) |
Feb 13, 2018 | 51.54 | 53.54 | 51.24 | 51.85 | 8,933,883 | -0.13(-0.25%) |
Feb 12, 2018 | 52.10 | 52.73 | 51.54 | 51.98 | 5,265,063 | +0.00(+0.00%) |
Feb 09, 2018 | 52.30 | 52.62 | 50.37 | 51.98 | 9,603,974 | +0.18(+0.35%) |
Feb 08, 2018 | 54.34 | 54.56 | 51.79 | 51.80 | 9,184,839 | -2.51(-4.63%) |
Feb 07, 2018 | 54.17 | 55.58 | 54.03 | 54.31 | 5,695,231 | -0.20(-0.36%) |
Feb 06, 2018 | 52.47 | 54.82 | 51.86 | 54.51 | 8,966,539 | +0.28(+0.52%) |
Feb 05, 2018 | 55.84 | 56.36 | 53.73 | 54.23 | 9,318,133 | -1.62(-2.91%) |
Feb 02, 2018 | 57.62 | 57.89 | 55.69 | 55.86 | 9,251,436 | -1.90(-3.29%) |
Feb 01, 2018 | 56.59 | 57.97 | 55.94 | 57.75 | 6,845,598 | +0.61(+1.06%) |
Jan 31, 2018 | 58.24 | 58.38 | 56.88 | 57.15 | 8,877,712 | -0.66(-1.14%) |
Jan 30, 2018 | 59.20 | 59.91 | 58.48 | 57.81 | 14,768,079 | -3.14(-5.16%) |
Jan 29, 2018 | 60.10 | 61.26 | 60.05 | 60.95 | 8,229,218 | +0.85(+1.42%) |
Jan 26, 2018 | 59.61 | 60.14 | 59.25 | 60.10 | 5,115,807 | +0.67(+1.12%) |
Jan 25, 2018 | 59.11 | 59.56 | 58.73 | 59.43 | 5,422,291 | +0.71(+1.22%) |
Jan 24, 2018 | 58.70 | 59.10 | 58.47 | 58.72 | 5,291,332 | +0.24(+0.40%) |
Jan 23, 2018 | 58.42 | 58.63 | 57.86 | 58.48 | 4,944,685 | -0.29(-0.49%) |
Jan 22, 2018 | 58.19 | 58.80 | 58.03 | 58.77 | 4,766,073 | +0.71(+1.22%) |
Jan 19, 2018 | 57.58 | 58.09 | 57.54 | 58.07 | 9,020,257 | +0.36(+0.62%) |
Jan 18, 2018 | 57.40 | 57.97 | 57.35 | 57.71 | 7,359,813 | +0.17(+0.29%) |
Jan 17, 2018 | 58.19 | 58.20 | 57.40 | 57.54 | 6,040,102 | -0.19(-0.33%) |
Jan 16, 2018 | 58.05 | 58.13 | 57.65 | 57.73 | 6,257,216 | -0.03(-0.05%) |
Jan 12, 2018 | 57.76 | 57.76 | 57.76 | 0 | +0.52(+0.92%) | |
Jan 11, 2018 | 56.15 | 57.28 | 56.11 | 57.24 | 8,302,762 | +0.99(+1.75%) |
Jan 10, 2018 | 56.33 | 56.25 | 6,008,533 | +0.50(+0.90%) | ||
Jan 09, 2018 | 56.25 | 56.33 | 55.58 | 55.75 | 5,461,098 | -0.33(-0.58%) |
Jan 08, 2018 | 55.54 | 56.19 | 55.24 | 56.08 | 6,996,225 | +0.71(+1.28%) |
Jan 05, 2018 | 54.60 | 55.62 | 54.53 | 55.37 | 11,941,143 | +1.00(+1.84%) |
Jan 04, 2018 | 55.80 | 55.81 | 53.71 | 54.37 | 16,401,360 | -2.97(-5.18%) |
Jan 03, 2018 | 57.02 | 57.55 | 56.43 | 57.34 | 9,407,767 | +0.43(+0.75%) |
Jan 02, 2018 | 55.64 | 57.09 | 55.41 | 56.91 | 8,697,304 | +1.77(+3.21%) |
Dec 29, 2017 | 55.14 | 55.14 | 55.14 | 0 | -0.24(-0.44%) | |
Dec 28, 2017 | 55.34 | 55.40 | 54.85 | 55.39 | 2,803,857 | +0.06(+0.11%) |
Dec 27, 2017 | 55.68 | 55.80 | 55.06 | 55.32 | 4,284,343 | -0.33(-0.60%) |
Dec 26, 2017 | 55.42 | 55.89 | 55.21 | 55.66 | 2,605,478 | +0.45(+0.81%) |
Dec 22, 2017 | 55.51 | 55.77 | 55.18 | 55.21 | 5,074,600 | -0.41(-0.74%) |
Dec 21, 2017 | 55.19 | 56.16 | 55.04 | 55.62 | 7,658,784 | +0.40(+0.73%) |
Dec 20, 2017 | 55.07 | 55.41 | 54.66 | 55.22 | 8,679,092 | +0.40(+0.73%) |
Dec 19, 2017 | 55.28 | 55.56 | 54.78 | 54.82 | 6,612,878 | -0.27(-0.50%) |
Dec 18, 2017 | 55.05 | 55.64 | 54.88 | 55.09 | 8,774,778 | +0.46(+0.85%) |
Dec 15, 2017 | 53.95 | 54.93 | 53.35 | 54.63 | 15,509,829 | +1.20(+2.25%) |
Dec 14, 2017 | 54.27 | 54.36 | 53.15 | 53.43 | 9,447,198 | -1.03(-1.90%) |
Dec 13, 2017 | 54.66 | 54.74 | 53.72 | 54.46 | 7,209,666 | -0.22(-0.40%) |
Dec 12, 2017 | 54.53 | 54.79 | 53.86 | 54.68 | 5,822,936 | +0.10(+0.18%) |
Dec 11, 2017 | 54.16 | 54.99 | 54.09 | 54.58 | 8,456,581 | +0.25(+0.46%) |
Dec 08, 2017 | 53.22 | 54.38 | 52.78 | 54.33 | 9,095,741 | +1.47(+2.79%) |
Dec 07, 2017 | 53.84 | 53.91 | 52.77 | 52.86 | 10,773,762 | -1.09(-2.03%) |
Dec 06, 2017 | 53.49 | 54.13 | 53.03 | 53.95 | 7,875,412 | +0.66(+1.24%) |
Dec 05, 2017 | 54.16 | 54.38 | 53.22 | 53.29 | 7,760,650 | -1.06(-1.94%) |
Dec 04, 2017 | 54.16 | 54.45 | 53.64 | 54.34 | 13,547,841 | +0.09(+0.17%) |
Dec 01, 2017 | 54.64 | 55.02 | 53.79 | 54.25 | 11,497,346 | -0.99(-1.80%) |
Nov 30, 2017 | 54.62 | 55.37 | 53.74 | 55.25 | 14,983,015 | +0.64(+1.17%) |
Nov 29, 2017 | 54.94 | 55.70 | 54.50 | 54.61 | 8,216,736 | -0.24(-0.44%) |
Nov 28, 2017 | 52.72 | 55.03 | 52.41 | 54.85 | 9,998,804 | +2.16(+4.11%) |
Nov 27, 2017 | 53.37 | 52.59 | 52.69 | 7,032,739 | -0.68(-1.27%) | |
Nov 24, 2017 | 53.92 | 54.22 | 53.32 | 53.37 | 2,216,396 | -0.80(-1.47%) |
Nov 22, 2017 | 54.01 | 54.75 | 53.97 | 54.16 | 5,783,974 | +0.13(+0.24%) |
Nov 21, 2017 | 53.65 | 54.11 | 53.45 | 54.03 | 10,602,568 | +0.29(+0.54%) |
Nov 20, 2017 | 53.89 | 54.25 | 53.02 | 53.74 | 9,011,826 | -0.36(-0.66%) |
Nov 17, 2017 | 54.25 | 54.66 | 53.91 | 54.10 | 8,199,702 | -0.04(-0.07%) |
Nov 16, 2017 | 53.35 | 54.22 | 53.17 | 54.14 | 5,523,392 | +0.84(+1.57%) |
Nov 15, 2017 | 53.62 | 53.82 | 53.09 | 53.30 | 5,818,056 | -0.30(-0.55%) |
Nov 14, 2017 | 53.27 | 53.86 | 52.83 | 53.60 | 6,939,032 | +0.17(+0.31%) |
Nov 13, 2017 | 53.69 | 56.06 | 52.60 | 53.43 | 16,408,187 | -0.47(-0.87%) |
Nov 10, 2017 | 52.34 | 53.98 | 52.21 | 53.90 | 16,305,264 | +1.40(+2.68%) |
Nov 09, 2017 | 52.02 | 52.79 | 51.61 | 52.50 | 10,474,636 | +0.48(+0.93%) |
Nov 08, 2017 | 51.23 | 52.19 | 50.89 | 52.02 | 10,342,620 | +0.74(+1.44%) |
Nov 07, 2017 | 49.65 | 51.68 | 49.64 | 51.28 | 12,533,976 | +1.49(+3.00%) |
Nov 06, 2017 | 50.39 | 50.56 | 49.72 | 49.78 | 7,880,176 | -0.70(-1.39%) |
Nov 03, 2017 | 50.47 | 50.99 | 50.21 | 50.48 | 18,632,056 | +0.07(+0.13%) |
Nov 02, 2017 | 50.86 | 51.37 | 50.05 | 50.42 | 10,653,106 | -0.17(-0.34%) |
Nov 01, 2017 | 49.33 | 51.19 | 49.20 | 50.59 | 12,851,859 | +0.56(+1.12%) |
Oct 31, 2017 | 49.99 | 50.39 | 49.63 | 50.03 | 16,192,528 | +0.01(+0.02%) |
Oct 30, 2017 | 48.66 | 50.18 | 48.51 | 50.02 | 16,697,414 | +1.34(+2.76%) |
Oct 27, 2017 | 50.26 | 50.55 | 48.19 | 48.68 | 29,012,058 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.04 | 50.11 | 50.67 | 25,340,892 | -1.70(-3.24%) |
Oct 25, 2017 | 52.85 | 52.93 | 49.90 | 52.36 | 22,256,954 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.76 | 50.80 | 10,699,445 | -0.17(-0.33%) |
Oct 23, 2017 | 51.42 | 51.68 | 50.94 | 50.97 | 8,884,577 | -0.42(-0.81%) |
Oct 20, 2017 | 50.74 | 51.57 | 50.63 | 51.38 | 11,685,592 | +0.65(+1.28%) |
Oct 19, 2017 | 51.16 | 51.44 | 50.68 | 50.73 | 6,596,038 | -0.41(-0.80%) |
Oct 18, 2017 | 50.93 | 51.47 | 50.89 | 51.14 | 6,751,012 | +0.26(+0.50%) |
Oct 17, 2017 | 50.82 | 51.14 | 50.54 | 50.88 | 7,849,887 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.74 | 50.82 | 8,498,147 | -0.19(-0.37%) |
Oct 13, 2017 | 52.08 | 52.11 | 50.88 | 51.00 | 11,605,508 | -1.09(-2.09%) |
Oct 12, 2017 | 51.94 | 52.55 | 51.75 | 52.09 | 8,105,434 | +0.06(+0.12%) |
Oct 11, 2017 | 52.75 | 52.87 | 51.94 | 52.03 | 10,038,902 | -0.70(-1.33%) |
Oct 10, 2017 | 53.45 | 53.59 | 52.30 | 52.73 | 16,063,750 | -0.77(-1.44%) |
Oct 09, 2017 | 55.38 | 55.39 | 53.01 | 53.50 | 16,594,537 | -1.76(-3.18%) |
Oct 06, 2017 | 57.34 | 57.56 | 54.94 | 55.26 | 15,404,738 | -2.83(-4.87%) |
Oct 05, 2017 | 57.70 | 58.18 | 57.23 | 58.09 | 6,123,163 | +0.85(+1.48%) |
Oct 04, 2017 | 57.84 | 58.09 | 57.14 | 57.25 | 6,162,739 | -0.72(-1.25%) |
Oct 03, 2017 | 57.94 | 58.03 | 57.01 | 57.97 | 6,535,820 | +0.14(+0.25%) |
Oct 02, 2017 | 58.37 | 58.51 | 57.75 | 57.83 | 7,303,584 | -0.47(-0.80%) |
Sep 29, 2017 | 58.37 | 58.47 | 57.84 | 58.30 | 7,050,823 | -0.23(-0.39%) |
Sep 28, 2017 | 58.67 | 58.89 | 58.24 | 58.52 | 9,265,806 | -0.48(-0.81%) |
Sep 27, 2017 | 58.54 | 59.00 | 9,299,954 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.00 | 60.12 | 59.53 | 59.70 | 5,685,564 | +0.09(+0.15%) |
Sep 25, 2017 | 59.34 | 59.96 | 59.32 | 59.61 | 7,563,170 | +0.42(+0.70%) |
Sep 22, 2017 | 58.89 | 59.26 | 58.60 | 59.20 | 6,624,578 | +0.16(+0.27%) |
Sep 21, 2017 | 59.52 | 59.63 | 58.66 | 59.04 | 8,464,161 | -0.48(-0.81%) |
Sep 20, 2017 | 60.96 | 61.36 | 59.22 | 59.52 | 12,473,803 | -1.79(-2.92%) |
Sep 19, 2017 | 62.64 | 62.65 | 60.92 | 61.31 | 9,858,132 | -1.05(-1.68%) |
Sep 18, 2017 | 62.29 | 63.13 | 62.28 | 62.36 | 8,102,647 | +0.08(+0.12%) |
Sep 15, 2017 | 61.86 | 63.22 | 61.38 | 62.28 | 29,362,640 | +0.37(+0.60%) |
Sep 14, 2017 | 61.66 | 62.34 | 61.42 | 61.91 | 5,753,767 | -0.54(-0.87%) |
Sep 13, 2017 | 62.39 | 63.16 | 62.22 | 62.46 | 7,650,883 | -0.01(-0.01%) |
Sep 12, 2017 | 62.09 | 63.33 | 61.88 | 62.47 | 10,308,707 | +0.35(+0.56%) |
Sep 11, 2017 | 61.64 | 62.37 | 61.54 | 62.12 | 5,854,111 | +0.67(+1.09%) |
Sep 08, 2017 | 61.68 | 61.87 | 61.20 | 61.45 | 5,991,337 | -0.13(-0.21%) |
Sep 07, 2017 | 61.83 | 62.06 | 61.49 | 61.57 | 7,241,977 | -0.15(-0.24%) |
Sep 06, 2017 | 61.59 | 61.99 | 61.53 | 61.73 | 7,190,031 | +0.23(+0.37%) |
Sep 05, 2017 | 61.22 | 62.10 | 61.16 | 61.50 | 7,168,945 | +0.18(+0.30%) |
Sep 01, 2017 | 61.63 | 61.67 | 60.83 | 61.32 | 7,067,331 | -0.21(-0.34%) |
Aug 31, 2017 | 61.86 | 62.07 | 61.45 | 61.53 | 6,655,944 | -0.21(-0.34%) |
Aug 30, 2017 | 61.57 | 62.09 | 61.36 | 61.74 | 4,648,373 | +0.27(+0.44%) |
Aug 29, 2017 | 61.08 | 61.73 | 61.01 | 61.47 | 4,376,409 | +0.20(+0.32%) |
Aug 28, 2017 | 61.39 | 61.66 | 61.16 | 61.27 | 5,112,304 | +0.02(+0.04%) |
Aug 25, 2017 | 61.00 | 61.76 | 60.86 | 61.25 | 6,910,015 | +0.48(+0.78%) |
Aug 24, 2017 | 61.36 | 61.66 | 59.84 | 60.77 | 10,617,126 | -0.65(-1.06%) |
Aug 23, 2017 | 61.10 | 61.53 | 61.00 | 61.42 | 5,049,728 | +0.06(+0.10%) |
Aug 22, 2017 | 61.00 | 61.79 | 60.84 | 61.36 | 4,247,672 | +0.51(+0.84%) |
Aug 21, 2017 | 60.59 | 61.10 | 60.46 | 60.85 | 6,862,628 | +0.43(+0.71%) |
Aug 18, 2017 | 60.72 | 61.11 | 60.40 | 60.42 | 6,939,856 | -0.65(-1.06%) |
Aug 17, 2017 | 60.81 | 61.80 | 60.71 | 61.07 | 4,620,689 | -0.28(-0.46%) |
Aug 16, 2017 | 61.20 | 61.79 | 61.19 | 61.35 | 4,674,251 | +0.40(+0.66%) |
Aug 15, 2017 | 61.29 | 61.50 | 60.87 | 60.95 | 5,751,295 | -0.30(-0.49%) |
Aug 14, 2017 | 60.76 | 61.46 | 60.75 | 61.25 | 5,431,306 | +0.61(+1.00%) |
Aug 11, 2017 | 60.04 | 60.90 | 59.96 | 60.64 | 5,314,381 | +0.73(+1.22%) |
Aug 10, 2017 | 60.68 | 60.80 | 59.84 | 59.91 | 6,282,706 | -1.15(-1.88%) |
Aug 09, 2017 | 60.78 | 61.22 | 60.47 | 61.06 | 7,003,498 | +0.15(+0.25%) |
Aug 08, 2017 | 60.92 | 61.55 | 60.85 | 60.91 | 5,372,942 | -0.32(-0.53%) |
Aug 07, 2017 | 60.86 | 61.50 | 60.63 | 61.23 | 4,344,597 | +0.34(+0.56%) |
Aug 04, 2017 | 61.19 | 60.80 | 60.90 | 5,028,104 | +0.01(+0.01%) | |
Aug 03, 2017 | 61.15 | 61.38 | 60.61 | 60.89 | 6,211,809 | +0.02(+0.02%) |
Aug 02, 2017 | 60.77 | 61.12 | 60.53 | 60.87 | 5,612,671 | -0.08(-0.12%) |
Aug 01, 2017 | 60.42 | 61.19 | 60.42 | 60.95 | 6,509,652 | +0.35(+0.57%) |
Jul 31, 2017 | 60.04 | 60.82 | 59.95 | 60.60 | 6,460,741 | +0.79(+1.32%) |
Jul 28, 2017 | 59.05 | 59.99 | 59.05 | 59.81 | 6,989,119 | +0.63(+1.07%) |
Jul 27, 2017 | 58.89 | 59.33 | 58.71 | 59.18 | 8,727,464 | +0.08(+0.13%) |
Jul 26, 2017 | 60.15 | 60.47 | 58.96 | 59.11 | 11,096,655 | -1.04(-1.72%) |
Jul 25, 2017 | 59.94 | 60.47 | 59.78 | 60.14 | 7,141,464 | +0.35(+0.58%) |
Jul 24, 2017 | 59.21 | 60.07 | 59.16 | 59.80 | 5,894,282 | +0.53(+0.89%) |
Jul 21, 2017 | 59.63 | 60.14 | 59.23 | 59.27 | 6,463,118 | -0.68(-1.13%) |
Jul 20, 2017 | 60.08 | 59.46 | 59.95 | 8,822,029 | +0.18(+0.30%) | |
Jul 19, 2017 | 59.17 | 59.93 | 59.14 | 59.77 | 5,425,103 | +0.67(+1.13%) |
Jul 18, 2017 | 59.36 | 59.46 | 58.87 | 59.10 | 5,813,824 | -0.38(-0.64%) |
Jul 17, 2017 | 59.45 | 59.54 | 59.08 | 59.48 | 6,309,048 | +0.20(+0.34%) |
Jul 14, 2017 | 59.40 | 58.37 | 59.28 | 10,559,229 | +0.68(+1.15%) | |
Jul 13, 2017 | 58.34 | 58.96 | 58.30 | 58.60 | 7,209,081 | +0.37(+0.63%) |
Jul 12, 2017 | 58.44 | 58.57 | 58.18 | 58.24 | 5,679,391 | +0.17(+0.30%) |
Jul 11, 2017 | 57.82 | 58.24 | 57.69 | 58.06 | 6,489,459 | +0.10(+0.17%) |
Jul 10, 2017 | 58.21 | 58.29 | 57.73 | 57.97 | 6,332,140 | -0.23(-0.40%) |
Jul 07, 2017 | 58.39 | 58.70 | 57.78 | 58.20 | 7,989,418 | -0.19(-0.32%) |
Jul 06, 2017 | 58.93 | 58.95 | 58.32 | 58.39 | 8,002,243 | -0.69(-1.17%) |
Jul 05, 2017 | 58.69 | 59.32 | 58.69 | 59.08 | 8,627,108 | +0.38(+0.65%) |
Jul 03, 2017 | 58.99 | 59.20 | 58.60 | 58.69 | 3,220,283 | -0.14(-0.23%) |
Jun 30, 2017 | 59.72 | 59.79 | 57.95 | 58.83 | 9,447,577 | -0.05(-0.08%) |
Jun 29, 2017 | 61.26 | 61.26 | 57.35 | 58.87 | 19,862,308 | +0.96(+1.66%) |
Jun 28, 2017 | 58.21 | 58.78 | 57.72 | 57.91 | 8,827,772 | -0.13(-0.22%) |
Jun 27, 2017 | 58.20 | 58.69 | 57.91 | 58.04 | 8,760,414 | -0.20(-0.35%) |
Jun 26, 2017 | 57.46 | 58.54 | 57.39 | 58.24 | 8,770,410 | +0.89(+1.56%) |
Jun 23, 2017 | 56.48 | 57.35 | 12,966,883 | -0.02(-0.04%) | ||
Jun 22, 2017 | 58.68 | 58.68 | 57.33 | 57.37 | 10,654,765 | -1.31(-2.24%) |
Jun 21, 2017 | 58.82 | 59.08 | 58.39 | 58.69 | 6,431,710 | -0.14(-0.23%) |
Jun 20, 2017 | 59.96 | 59.97 | 58.69 | 58.82 | 6,647,295 | -1.13(-1.89%) |
Jun 19, 2017 | 59.32 | 59.97 | 58.64 | 59.96 | 10,562,883 | +1.03(+1.75%) |
Jun 16, 2017 | 60.99 | 61.20 | 58.11 | 58.93 | 19,905,802 | -3.10(-4.99%) |
Jun 15, 2017 | 61.94 | 62.25 | 61.03 | 62.02 | 7,204,669 | -0.24(-0.39%) |
Jun 14, 2017 | 61.62 | 62.40 | 61.38 | 62.26 | 5,817,137 | +0.81(+1.32%) |
Jun 13, 2017 | 61.09 | 61.52 | 60.82 | 61.45 | 4,032,499 | -0.01(-0.01%) |
Jun 12, 2017 | 60.88 | 62.04 | 60.87 | 61.46 | 6,157,860 | +0.62(+1.01%) |
Jun 09, 2017 | 61.26 | 61.32 | 60.52 | 60.84 | 5,512,327 | -0.36(-0.59%) |
Jun 08, 2017 | 61.23 | 61.63 | 61.14 | 61.20 | 4,111,832 | +0.01(+0.01%) |
Jun 07, 2017 | 61.37 | 61.37 | 60.66 | 61.20 | 8,220,066 | +0.01(+0.01%) |
Jun 06, 2017 | 62.16 | 62.62 | 60.91 | 61.19 | 8,870,495 | -1.45(-2.31%) |
Jun 05, 2017 | 62.54 | 62.73 | 62.14 | 62.64 | 3,759,177 | +0.21(+0.34%) |
Jun 02, 2017 | 61.83 | 62.45 | 61.80 | 62.43 | 5,245,915 | +0.69(+1.12%) |
Jun 01, 2017 | 61.07 | 61.76 | 60.86 | 61.74 | 4,915,207 | +0.87(+1.43%) |
May 31, 2017 | 60.38 | 60.87 | 60.33 | 60.87 | 5,797,824 | +0.65(+1.07%) |
May 30, 2017 | 60.89 | 60.93 | 60.20 | 60.22 | 5,428,620 | -0.82(-1.34%) |
May 26, 2017 | 60.85 | 61.04 | 60.58 | 61.04 | 3,640,846 | +0.38(+0.62%) |
May 25, 2017 | 60.61 | 61.05 | 60.47 | 60.66 | 5,530,207 | +0.13(+0.21%) |
May 24, 2017 | 61.15 | 61.16 | 60.33 | 60.53 | 4,761,406 | -0.50(-0.81%) |
May 23, 2017 | 61.28 | 61.37 | 61.02 | 61.03 | 4,060,004 | -0.08(-0.12%) |
May 22, 2017 | 60.54 | 61.18 | 60.26 | 61.11 | 7,619,837 | +0.55(+0.91%) |
May 19, 2017 | 61.20 | 61.36 | 60.53 | 60.56 | 7,027,834 | -0.63(-1.03%) |
May 18, 2017 | 61.57 | 61.89 | 61.14 | 61.19 | 5,828,105 | -0.21(-0.34%) |
May 17, 2017 | 62.46 | 62.68 | 60.93 | 61.40 | 10,312,209 | -2.09(-3.29%) |
May 16, 2017 | 63.84 | 63.85 | 63.31 | 63.49 | 3,423,657 | -0.06(-0.09%) |
May 15, 2017 | 63.69 | 64.02 | 63.20 | 63.54 | 5,538,171 | -0.22(-0.34%) |
May 12, 2017 | 63.93 | 64.03 | 63.47 | 63.76 | 4,415,529 | -0.19(-0.29%) |
May 11, 2017 | 63.79 | 64.16 | 63.64 | 63.95 | 5,450,184 | -0.09(-0.14%) |
May 10, 2017 | 64.15 | 64.23 | 63.95 | 64.04 | 3,450,572 | -0.27(-0.42%) |
May 09, 2017 | 63.98 | 64.64 | 63.98 | 64.31 | 3,636,192 | +0.10(+0.16%) |
May 08, 2017 | 64.05 | 64.31 | 63.84 | 64.20 | 3,938,524 | -0.04(-0.06%) |
May 05, 2017 | 64.46 | 64.54 | 63.77 | 64.24 | 5,598,283 | -0.12(-0.19%) |
May 04, 2017 | 64.21 | 64.52 | 64.11 | 64.36 | 4,762,085 | +0.19(+0.30%) |
May 03, 2017 | 64.24 | 64.40 | 63.96 | 64.16 | 4,396,706 | -0.02(-0.02%) |
May 02, 2017 | 64.87 | 64.96 | 64.08 | 64.18 | 5,366,702 | -0.49(-0.75%) |
May 01, 2017 | 64.59 | 64.97 | 64.55 | 64.67 | 4,519,257 | -0.06(-0.09%) |
Apr 28, 2017 | 64.15 | 65.66 | 63.91 | 64.72 | 4,834,270 | +0.49(+0.76%) |
Apr 27, 2017 | 64.22 | 64.51 | 64.04 | 64.24 | 3,818,342 | -0.02(-0.04%) |
Apr 26, 2017 | 64.27 | 64.58 | 63.91 | 64.26 | 4,650,136 | +0.00(+0.00%) |
Apr 25, 2017 | 64.41 | 63.09 | 64.26 | 9,370,993 | +1.23(+1.95%) | |
Apr 24, 2017 | 63.39 | 63.47 | 62.94 | 63.03 | 6,735,427 | +0.19(+0.30%) |
Apr 21, 2017 | 62.98 | 63.29 | 62.77 | 62.85 | 4,945,422 | -0.08(-0.13%) |
Apr 20, 2017 | 62.62 | 63.32 | 62.44 | 62.93 | 5,641,958 | +0.47(+0.75%) |
Apr 19, 2017 | 62.23 | 62.83 | 62.05 | 62.46 | 6,903,823 | +0.52(+0.83%) |
Apr 18, 2017 | 61.78 | 62.11 | 61.71 | 61.94 | 3,869,778 | -0.23(-0.37%) |
Apr 17, 2017 | 61.80 | 62.20 | 61.72 | 62.17 | 2,582,668 | +0.49(+0.79%) |
Apr 13, 2017 | 61.94 | 62.21 | 61.59 | 61.69 | 3,718,000 | -0.07(-0.11%) |
Apr 12, 2017 | 61.66 | 61.95 | 61.56 | 61.76 | 3,990,197 | -0.08(-0.13%) |
Apr 11, 2017 | 61.53 | 61.94 | 61.39 | 61.84 | 4,632,745 | +0.13(+0.21%) |
Apr 10, 2017 | 61.54 | 61.94 | 61.42 | 61.71 | 5,446,350 | +0.13(+0.22%) |
Apr 07, 2017 | 61.18 | 62.03 | 61.08 | 61.58 | 7,455,532 | +0.50(+0.82%) |
Apr 06, 2017 | 60.73 | 61.26 | 60.52 | 61.08 | 6,279,681 | +0.37(+0.60%) |
Apr 05, 2017 | 62.06 | 62.15 | 60.06 | 60.71 | 16,201,553 | -0.99(-1.61%) |
Apr 04, 2017 | 61.96 | 62.53 | 61.62 | 61.70 | 4,376,554 | -0.34(-0.54%) |
Apr 03, 2017 | 62.35 | 62.64 | 61.93 | 62.04 | 4,390,347 | -0.07(-0.12%) |
Mar 31, 2017 | 62.16 | 62.59 | 62.10 | 62.11 | 4,189,222 | -0.19(-0.31%) |
Mar 30, 2017 | 62.56 | 62.67 | 62.15 | 62.31 | 3,259,669 | -0.34(-0.55%) |
Mar 29, 2017 | 62.53 | 62.73 | 62.31 | 62.65 | 2,696,255 | +0.02(+0.04%) |
Mar 28, 2017 | 62.29 | 62.84 | 62.15 | 62.63 | 4,082,037 | +0.13(+0.22%) |
Mar 27, 2017 | 61.86 | 62.54 | 61.74 | 62.50 | 3,222,330 | +0.44(+0.71%) |
Mar 24, 2017 | 62.26 | 62.33 | 61.79 | 62.05 | 2,821,273 | -0.01(-0.01%) |
Mar 23, 2017 | 61.99 | 62.43 | 61.77 | 62.06 | 3,344,177 | -0.04(-0.06%) |
Mar 22, 2017 | 62.44 | 62.71 | 61.74 | 62.10 | 6,001,050 | -0.13(-0.22%) |
Mar 21, 2017 | 63.39 | 63.51 | 61.91 | 62.23 | 6,782,804 | -1.06(-1.68%) |
Mar 20, 2017 | 64.15 | 64.22 | 63.24 | 63.30 | 4,786,026 | -0.96(-1.49%) |
Mar 17, 2017 | 64.51 | 64.51 | 63.60 | 64.25 | 9,699,833 | +0.18(+0.28%) |
Mar 16, 2017 | 64.03 | 64.35 | 63.74 | 64.07 | 4,487,265 | -0.10(-0.15%) |
Mar 15, 2017 | 63.97 | 64.28 | 63.36 | 64.17 | 5,242,591 | +0.30(+0.47%) |
Mar 14, 2017 | 63.91 | 63.95 | 63.30 | 63.87 | 4,355,152 | -0.16(-0.25%) |
Mar 13, 2017 | 63.89 | 64.14 | 63.63 | 64.03 | 3,232,593 | -0.02(-0.02%) |
Mar 10, 2017 | 64.27 | 64.37 | 63.83 | 64.04 | 3,477,697 | +0.24(+0.38%) |
Mar 09, 2017 | 63.77 | 64.18 | 63.16 | 63.80 | 3,370,668 | +0.11(+0.18%) |
Mar 08, 2017 | 64.31 | 64.31 | 63.66 | 63.69 | 3,875,315 | -0.62(-0.97%) |
Mar 07, 2017 | 63.92 | 64.56 | 63.84 | 64.31 | 3,219,563 | +0.08(+0.13%) |
Mar 06, 2017 | 64.01 | 64.65 | 63.84 | 64.23 | 3,259,108 | -0.01(-0.01%) |
Mar 03, 2017 | 64.81 | 65.00 | 63.75 | 64.24 | 4,222,344 | -0.64(-0.98%) |
Mar 02, 2017 | 64.69 | 65.09 | 64.56 | 64.87 | 4,140,964 | -0.02(-0.03%) |