Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.30 | 60.30 | 60.30 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.82 | 60.96 | 59.63 | 60.14 | 2,621,368 | +0.52(+0.88%) |
Mar 27, 2018 | 60.92 | 61.27 | 59.35 | 59.61 | 2,492,682 | -1.04(-1.71%) |
Mar 26, 2018 | 59.97 | 60.89 | 59.45 | 60.65 | 3,436,635 | +1.63(+2.76%) |
Mar 23, 2018 | 60.68 | 61.02 | 59.02 | 59.02 | 5,200,514 | -1.49(-2.47%) |
Mar 22, 2018 | 61.09 | 61.32 | 60.47 | 60.51 | 4,153,625 | -1.32(-2.14%) |
Mar 21, 2018 | 61.84 | 62.45 | 61.77 | 61.83 | 2,608,915 | -0.19(-0.30%) |
Mar 20, 2018 | 62.56 | 63.34 | 61.93 | 62.02 | 2,578,891 | -0.43(-0.70%) |
Mar 19, 2018 | 63.90 | 64.08 | 62.29 | 62.46 | 3,735,424 | -1.52(-2.38%) |
Mar 16, 2018 | 63.66 | 64.22 | 63.58 | 63.98 | 6,128,655 | +0.05(+0.08%) |
Mar 15, 2018 | 63.93 | 64.73 | 63.83 | 63.93 | 2,712,106 | -0.07(-0.11%) |
Mar 14, 2018 | 64.44 | 64.69 | 63.73 | 64.00 | 3,323,693 | -0.20(-0.31%) |
Mar 13, 2018 | 64.31 | 64.97 | 64.02 | 64.20 | 4,475,085 | +0.42(+0.67%) |
Mar 12, 2018 | 64.72 | 64.94 | 63.65 | 63.77 | 3,001,606 | -0.69(-1.07%) |
Mar 09, 2018 | 64.51 | 64.99 | 64.33 | 64.46 | 3,688,525 | +0.19(+0.29%) |
Mar 08, 2018 | 64.22 | 64.49 | 63.47 | 64.27 | 2,882,245 | +0.49(+0.77%) |
Mar 07, 2018 | 64.21 | 63.78 | 6,564,794 | +0.99(+1.57%) | ||
Mar 06, 2018 | 62.54 | 63.14 | 61.89 | 62.79 | 3,837,641 | +0.60(+0.97%) |
Mar 05, 2018 | 61.26 | 62.36 | 61.26 | 62.19 | 3,422,319 | +0.47(+0.77%) |
Mar 02, 2018 | 60.84 | 61.91 | 60.54 | 61.72 | 5,271,531 | +0.56(+0.92%) |
Mar 01, 2018 | 60.05 | 61.65 | 59.75 | 61.15 | 5,438,842 | +1.27(+2.13%) |
Feb 28, 2018 | 59.79 | 60.65 | 59.24 | 59.88 | 4,227,141 | +0.66(+1.12%) |
Feb 27, 2018 | 60.30 | 60.43 | 59.21 | 59.22 | 4,297,235 | -1.16(-1.91%) |
Feb 26, 2018 | 59.28 | 60.41 | 58.03 | 60.37 | 4,526,640 | +1.04(+1.75%) |
Feb 23, 2018 | 58.67 | 59.35 | 57.93 | 59.33 | 4,129,552 | +1.31(+2.26%) |
Feb 22, 2018 | 59.03 | 59.26 | 57.88 | 58.02 | 3,103,795 | -0.68(-1.16%) |
Feb 21, 2018 | 60.35 | 60.35 | 58.67 | 58.70 | 3,010,828 | -1.08(-1.80%) |
Feb 20, 2018 | 59.28 | 60.10 | 58.94 | 59.78 | 3,096,376 | +0.44(+0.75%) |
Feb 16, 2018 | 59.33 | 59.33 | 59.33 | 0 | -0.38(-0.63%) | |
Feb 15, 2018 | 58.60 | 59.88 | 57.55 | 59.71 | 6,289,246 | +1.80(+3.10%) |
Feb 14, 2018 | 58.09 | 56.37 | 57.91 | 6,577,989 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.98 | 57.57 | 56.53 | 56.99 | 5,436,589 | -0.42(-0.74%) |
Feb 12, 2018 | 58.94 | 59.31 | 57.37 | 57.42 | 4,875,347 | -1.07(-1.82%) |
Feb 09, 2018 | 59.37 | 59.72 | 56.95 | 58.49 | 5,213,870 | +0.32(+0.54%) |
Feb 08, 2018 | 61.75 | 58.15 | 58.17 | 8,129,408 | -3.14(-5.12%) | |
Feb 07, 2018 | 60.22 | 61.96 | 60.22 | 61.31 | 7,402,192 | +1.20(+1.99%) |
Feb 06, 2018 | 59.31 | 61.23 | 59.28 | 60.12 | 5,804,384 | -1.67(-2.71%) |
Feb 05, 2018 | 62.69 | 63.04 | 61.36 | 61.79 | 3,532,179 | -1.03(-1.65%) |
Feb 02, 2018 | 63.07 | 63.54 | 62.56 | 62.82 | 2,679,537 | -0.20(-0.31%) |
Feb 01, 2018 | 63.92 | 64.32 | 62.78 | 63.02 | 4,310,524 | -1.29(-2.01%) |
Jan 31, 2018 | 63.76 | 64.53 | 63.49 | 64.31 | 2,191,319 | +0.34(+0.53%) |
Jan 30, 2018 | 64.02 | 64.19 | 63.61 | 63.98 | 2,042,948 | +0.16(+0.25%) |
Jan 29, 2018 | 63.97 | 64.19 | 63.57 | 63.82 | 2,584,870 | -0.67(-1.04%) |
Jan 26, 2018 | 63.82 | 64.61 | 63.62 | 64.49 | 2,053,214 | +0.88(+1.38%) |
Jan 25, 2018 | 64.61 | 64.66 | 63.55 | 63.61 | 2,832,667 | -0.60(-0.94%) |
Jan 24, 2018 | 63.81 | 64.55 | 63.77 | 64.22 | 2,943,333 | +0.46(+0.73%) |
Jan 23, 2018 | 63.25 | 64.02 | 62.89 | 63.75 | 2,301,243 | +0.58(+0.92%) |
Jan 22, 2018 | 62.98 | 63.22 | 62.71 | 63.17 | 2,419,304 | +0.23(+0.36%) |
Jan 19, 2018 | 61.99 | 63.06 | 61.99 | 62.94 | 4,826,566 | +0.82(+1.32%) |
Jan 18, 2018 | 63.07 | 63.31 | 61.69 | 62.12 | 4,138,629 | -0.87(-1.38%) |
Jan 17, 2018 | 62.63 | 63.67 | 62.17 | 62.99 | 2,961,316 | +0.78(+1.25%) |
Jan 16, 2018 | 63.37 | 63.37 | 61.80 | 62.21 | 4,718,332 | -0.70(-1.12%) |
Jan 12, 2018 | 62.91 | 62.91 | 62.91 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 63.17 | 63.41 | 62.47 | 63.07 | 3,187,631 | -0.05(-0.08%) |
Jan 10, 2018 | 62.84 | 63.12 | 3,639,853 | -1.69(-2.61%) | ||
Jan 09, 2018 | 65.20 | 65.72 | 64.78 | 64.81 | 5,399,557 | +0.49(+0.77%) |
Jan 08, 2018 | 63.68 | 65.18 | 63.53 | 64.31 | 3,650,382 | +0.49(+0.77%) |
Jan 05, 2018 | 62.77 | 64.02 | 62.36 | 63.82 | 3,333,367 | +1.58(+2.54%) |
Jan 04, 2018 | 63.12 | 63.23 | 62.12 | 62.24 | 2,413,533 | -0.60(-0.96%) |
Jan 03, 2018 | 63.12 | 63.36 | 62.49 | 62.84 | 2,642,657 | -0.42(-0.67%) |
Jan 02, 2018 | 63.13 | 63.40 | 62.77 | 63.27 | 2,218,975 | +0.52(+0.83%) |
Dec 29, 2017 | 62.74 | 62.74 | 62.74 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.46 | 63.86 | 63.29 | 63.57 | 1,616,731 | +0.24(+0.37%) |
Dec 27, 2017 | 63.24 | 63.42 | 62.94 | 63.34 | 1,982,610 | +0.32(+0.50%) |
Dec 26, 2017 | 62.19 | 63.35 | 62.17 | 63.02 | 1,536,659 | +0.17(+0.27%) |
Dec 22, 2017 | 62.72 | 63.07 | 62.47 | 62.85 | 2,342,261 | +0.10(+0.16%) |
Dec 21, 2017 | 62.59 | 62.90 | 62.35 | 62.75 | 2,984,233 | +0.61(+0.99%) |
Dec 20, 2017 | 63.15 | 63.23 | 62.04 | 62.14 | 5,613,168 | -0.73(-1.16%) |
Dec 19, 2017 | 62.75 | 63.86 | 62.72 | 62.87 | 5,784,193 | +0.17(+0.27%) |
Dec 18, 2017 | 61.91 | 62.86 | 61.82 | 62.70 | 3,423,128 | +0.80(+1.29%) |
Dec 15, 2017 | 61.72 | 62.71 | 61.40 | 61.90 | 6,665,279 | +0.10(+0.16%) |
Dec 14, 2017 | 63.28 | 63.28 | 61.63 | 61.80 | 7,096,457 | -1.25(-1.99%) |
Dec 13, 2017 | 62.97 | 63.69 | 62.88 | 63.06 | 6,660,920 | +0.35(+0.55%) |
Dec 12, 2017 | 62.29 | 63.17 | 62.29 | 62.71 | 3,652,560 | +0.41(+0.65%) |
Dec 11, 2017 | 61.80 | 62.70 | 61.80 | 62.31 | 3,407,789 | +0.52(+0.85%) |
Dec 08, 2017 | 61.72 | 62.22 | 61.59 | 61.78 | 3,760,385 | +0.61(+1.00%) |
Dec 07, 2017 | 60.84 | 62.16 | 60.65 | 61.17 | 4,679,517 | -0.20(-0.32%) |
Dec 06, 2017 | 59.80 | 61.50 | 59.24 | 61.37 | 5,198,343 | +1.15(+1.90%) |
Dec 05, 2017 | 59.77 | 60.60 | 59.57 | 60.22 | 3,679,307 | +0.71(+1.20%) |
Dec 04, 2017 | 60.93 | 59.48 | 59.51 | 3,950,715 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.62 | 60.52 | 59.47 | 60.16 | 5,034,231 | -0.17(-0.28%) |
Nov 30, 2017 | 61.14 | 61.65 | 60.02 | 60.33 | 7,250,453 | -0.75(-1.23%) |
Nov 29, 2017 | 60.82 | 61.86 | 60.68 | 61.08 | 4,140,433 | +0.44(+0.73%) |
Nov 28, 2017 | 61.59 | 61.64 | 61.04 | 60.64 | 5,760,172 | -1.38(-2.23%) |
Nov 27, 2017 | 61.45 | 62.17 | 60.55 | 62.02 | 5,185,453 | +1.09(+1.78%) |
Nov 24, 2017 | 60.08 | 61.34 | 60.02 | 60.94 | 2,155,299 | +0.33(+0.54%) |
Nov 22, 2017 | 59.68 | 60.69 | 59.68 | 60.61 | 6,724,167 | +0.93(+1.56%) |
Nov 21, 2017 | 60.36 | 60.51 | 59.50 | 59.68 | 5,233,359 | +0.11(+0.18%) |
Nov 20, 2017 | 59.02 | 59.72 | 58.86 | 59.57 | 4,273,508 | +0.28(+0.47%) |
Nov 17, 2017 | 58.83 | 59.34 | 58.25 | 59.30 | 7,234,920 | +0.22(+0.37%) |
Nov 16, 2017 | 56.12 | 59.25 | 56.12 | 59.08 | 10,357,179 | +3.07(+5.49%) |
Nov 15, 2017 | 56.11 | 56.30 | 55.50 | 56.01 | 3,754,925 | +0.15(+0.27%) |
Nov 14, 2017 | 55.71 | 56.27 | 55.28 | 55.86 | 5,096,883 | +0.10(+0.18%) |
Nov 13, 2017 | 56.11 | 56.20 | 55.23 | 55.76 | 4,483,182 | -0.36(-0.63%) |
Nov 10, 2017 | 55.02 | 56.35 | 54.87 | 56.11 | 5,829,303 | +0.79(+1.43%) |
Nov 09, 2017 | 55.82 | 55.89 | 54.96 | 55.32 | 5,268,228 | -0.22(-0.39%) |
Nov 08, 2017 | 54.69 | 55.73 | 54.57 | 55.54 | 6,050,888 | +0.85(+1.55%) |
Nov 07, 2017 | 55.11 | 55.35 | 53.94 | 54.69 | 8,892,759 | -0.18(-0.32%) |
Nov 06, 2017 | 55.52 | 55.82 | 54.27 | 54.87 | 17,190,184 | -3.33(-5.72%) |
Nov 03, 2017 | 58.30 | 58.72 | 57.87 | 58.20 | 4,147,717 | +0.60(+1.05%) |
Nov 02, 2017 | 59.04 | 59.38 | 57.43 | 57.60 | 5,955,295 | -1.43(-2.43%) |
Nov 01, 2017 | 59.41 | 59.67 | 58.64 | 59.03 | 3,392,972 | -0.02(-0.03%) |
Oct 31, 2017 | 58.92 | 59.52 | 58.60 | 59.05 | 7,451,074 | +0.19(+0.32%) |
Oct 30, 2017 | 61.91 | 62.31 | 58.50 | 58.86 | 14,441,474 | -3.33(-5.35%) |
Oct 27, 2017 | 60.73 | 62.24 | 60.73 | 62.19 | 3,122,342 | +1.21(+1.98%) |
Oct 26, 2017 | 61.43 | 61.57 | 60.77 | 60.98 | 2,873,464 | -0.20(-0.32%) |
Oct 25, 2017 | 61.20 | 61.51 | 60.63 | 61.18 | 4,116,516 | -0.35(-0.56%) |
Oct 24, 2017 | 61.62 | 60.73 | 61.53 | 3,689,865 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.36 | 61.25 | 59.57 | 60.73 | 6,841,545 | +1.00(+1.67%) |
Oct 20, 2017 | 61.22 | 61.23 | 59.55 | 59.73 | 3,842,559 | -1.04(-1.71%) |
Oct 19, 2017 | 59.71 | 61.22 | 59.58 | 60.77 | 4,502,722 | +0.82(+1.37%) |
Oct 18, 2017 | 60.14 | 60.17 | 59.52 | 59.95 | 3,153,867 | -0.26(-0.43%) |
Oct 17, 2017 | 60.19 | 60.30 | 59.83 | 60.20 | 1,335,210 | -0.03(-0.05%) |
Oct 16, 2017 | 60.78 | 60.91 | 60.16 | 60.23 | 1,507,941 | -0.41(-0.68%) |
Oct 13, 2017 | 60.55 | 60.81 | 60.01 | 60.65 | 2,418,662 | +0.11(+0.18%) |
Oct 12, 2017 | 60.33 | 60.92 | 59.98 | 60.54 | 2,537,186 | +0.10(+0.16%) |
Oct 11, 2017 | 60.41 | 60.99 | 58.70 | 60.44 | 4,465,729 | -0.05(-0.08%) |
Oct 10, 2017 | 60.95 | 61.03 | 60.37 | 60.49 | 3,292,232 | -0.33(-0.54%) |
Oct 09, 2017 | 61.56 | 61.85 | 60.44 | 60.82 | 3,186,918 | -0.84(-1.36%) |
Oct 06, 2017 | 60.89 | 61.87 | 60.86 | 61.66 | 4,175,240 | +0.88(+1.45%) |
Oct 05, 2017 | 60.77 | 61.34 | 60.58 | 60.78 | 3,992,364 | +0.02(+0.03%) |
Oct 04, 2017 | 60.68 | 61.50 | 60.54 | 60.76 | 5,765,076 | -0.18(-0.29%) |
Oct 03, 2017 | 60.82 | 61.24 | 60.66 | 60.94 | 4,015,293 | +0.16(+0.26%) |
Oct 02, 2017 | 60.60 | 61.03 | 60.33 | 60.78 | 3,559,699 | -0.14(-0.23%) |
Sep 29, 2017 | 61.38 | 61.69 | 60.66 | 60.92 | 5,036,478 | -0.26(-0.42%) |
Sep 28, 2017 | 61.37 | 61.50 | 60.95 | 61.17 | 4,394,677 | -0.46(-0.75%) |
Sep 27, 2017 | 61.98 | 62.41 | 61.63 | 61.64 | 3,895,751 | -0.63(-1.02%) |
Sep 26, 2017 | 62.30 | 62.59 | 62.01 | 62.27 | 2,985,219 | +0.14(+0.22%) |
Sep 25, 2017 | 63.34 | 63.69 | 62.04 | 62.13 | 6,058,475 | -1.16(-1.83%) |
Sep 22, 2017 | 63.08 | 63.75 | 62.64 | 63.29 | 6,712,806 | +0.66(+1.06%) |
Sep 21, 2017 | 62.97 | 63.22 | 62.46 | 62.62 | 1,985,641 | -0.13(-0.20%) |
Sep 20, 2017 | 64.53 | 64.68 | 62.33 | 62.75 | 4,605,067 | -1.88(-2.90%) |
Sep 19, 2017 | 61.26 | 64.67 | 60.59 | 64.63 | 11,878,746 | +3.58(+5.86%) |
Sep 18, 2017 | 60.21 | 61.24 | 60.02 | 61.05 | 4,814,658 | +0.62(+1.03%) |
Sep 15, 2017 | 60.59 | 61.14 | 60.00 | 60.43 | 5,665,963 | +0.00(+0.00%) |
Sep 14, 2017 | 61.72 | 61.85 | 60.34 | 60.43 | 4,923,263 | -1.61(-2.60%) |
Sep 13, 2017 | 62.17 | 62.66 | 61.83 | 62.04 | 2,440,275 | -0.18(-0.29%) |
Sep 12, 2017 | 62.25 | 62.99 | 62.09 | 62.22 | 1,522,937 | -0.05(-0.08%) |
Sep 11, 2017 | 62.40 | 62.73 | 62.00 | 62.27 | 2,291,033 | +0.29(+0.46%) |
Sep 08, 2017 | 62.63 | 62.77 | 61.83 | 61.98 | 2,263,637 | -0.59(-0.95%) |
Sep 07, 2017 | 63.24 | 63.39 | 62.41 | 62.58 | 1,808,012 | -0.44(-0.71%) |
Sep 06, 2017 | 63.04 | 63.38 | 62.38 | 63.02 | 2,808,751 | +0.15(+0.24%) |
Sep 05, 2017 | 63.40 | 63.68 | 62.51 | 62.87 | 2,194,580 | -0.51(-0.81%) |
Sep 01, 2017 | 64.00 | 64.08 | 63.27 | 63.39 | 1,515,234 | -0.54(-0.85%) |
Aug 31, 2017 | 63.47 | 63.98 | 63.38 | 63.93 | 2,811,538 | +0.45(+0.72%) |
Aug 30, 2017 | 62.70 | 63.59 | 62.66 | 63.47 | 1,454,956 | +0.77(+1.23%) |
Aug 29, 2017 | 62.55 | 62.97 | 62.32 | 62.70 | 1,282,250 | -0.25(-0.39%) |
Aug 28, 2017 | 63.23 | 63.23 | 62.80 | 62.95 | 1,214,621 | -0.02(-0.03%) |
Aug 25, 2017 | 63.67 | 62.95 | 62.97 | 2,345,129 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.19 | 63.54 | 62.96 | 63.20 | 2,141,561 | -0.03(-0.05%) |
Aug 23, 2017 | 63.42 | 63.58 | 63.11 | 63.23 | 1,742,916 | -0.38(-0.59%) |
Aug 22, 2017 | 62.45 | 63.72 | 62.29 | 63.60 | 2,462,556 | +1.53(+2.47%) |
Aug 21, 2017 | 62.72 | 62.72 | 61.80 | 62.07 | 2,167,543 | -0.17(-0.27%) |
Aug 18, 2017 | 62.11 | 62.70 | 61.95 | 62.24 | 1,436,942 | +0.01(+0.02%) |
Aug 17, 2017 | 63.23 | 63.35 | 62.21 | 62.23 | 2,489,872 | -1.27(-2.01%) |
Aug 16, 2017 | 62.98 | 63.70 | 62.78 | 63.50 | 2,059,725 | +0.40(+0.63%) |
Aug 15, 2017 | 63.02 | 63.23 | 62.64 | 63.11 | 2,686,861 | +0.10(+0.16%) |
Aug 14, 2017 | 63.41 | 63.41 | 62.90 | 63.01 | 2,485,365 | +0.17(+0.27%) |
Aug 11, 2017 | 61.70 | 62.88 | 61.49 | 62.84 | 2,494,483 | +1.13(+1.82%) |
Aug 10, 2017 | 62.55 | 63.17 | 61.37 | 61.72 | 3,130,343 | -1.31(-2.08%) |
Aug 09, 2017 | 62.86 | 63.16 | 62.43 | 63.03 | 2,171,193 | -0.10(-0.16%) |
Aug 08, 2017 | 63.27 | 63.59 | 62.88 | 63.13 | 1,903,811 | -0.36(-0.56%) |
Aug 07, 2017 | 64.07 | 64.22 | 63.38 | 63.48 | 3,681,801 | -0.26(-0.40%) |
Aug 04, 2017 | 63.17 | 63.75 | 62.88 | 63.74 | 3,607,153 | +0.78(+1.24%) |
Aug 03, 2017 | 62.95 | 63.16 | 62.39 | 62.96 | 3,570,832 | +0.10(+0.16%) |
Aug 02, 2017 | 62.46 | 62.96 | 61.99 | 62.86 | 3,702,986 | +0.55(+0.89%) |
Aug 01, 2017 | 61.35 | 62.70 | 60.87 | 62.31 | 5,597,173 | +1.39(+2.29%) |
Jul 31, 2017 | 61.50 | 61.76 | 60.35 | 60.92 | 4,037,778 | -0.12(-0.19%) |
Jul 28, 2017 | 60.67 | 61.10 | 60.37 | 61.03 | 2,844,270 | +0.16(+0.26%) |
Jul 27, 2017 | 61.64 | 61.99 | 60.69 | 60.88 | 3,245,549 | -0.76(-1.23%) |
Jul 26, 2017 | 61.59 | 62.12 | 61.53 | 61.64 | 2,788,146 | +0.03(+0.05%) |
Jul 25, 2017 | 61.75 | 62.06 | 61.50 | 61.61 | 4,033,950 | -0.17(-0.27%) |
Jul 24, 2017 | 61.64 | 62.30 | 61.50 | 61.77 | 3,752,141 | -0.05(-0.08%) |
Jul 21, 2017 | 60.54 | 61.96 | 60.34 | 61.82 | 7,065,395 | +1.44(+2.39%) |
Jul 20, 2017 | 63.08 | 63.18 | 60.34 | 60.38 | 13,758,605 | -0.84(-1.37%) |
Jul 19, 2017 | 60.77 | 61.33 | 60.40 | 61.22 | 6,875,514 | +0.57(+0.94%) |
Jul 18, 2017 | 60.87 | 61.00 | 60.18 | 60.65 | 4,553,756 | +0.01(+0.02%) |
Jul 17, 2017 | 60.30 | 60.99 | 60.02 | 60.64 | 3,352,591 | +0.14(+0.23%) |
Jul 14, 2017 | 60.47 | 60.90 | 59.89 | 60.50 | 4,964,779 | +0.33(+0.54%) |
Jul 13, 2017 | 60.76 | 60.98 | 60.01 | 60.17 | 2,446,064 | -0.59(-0.98%) |
Jul 12, 2017 | 60.96 | 61.13 | 60.15 | 60.77 | 3,092,484 | +0.28(+0.46%) |
Jul 11, 2017 | 60.01 | 60.73 | 59.93 | 60.49 | 3,303,250 | +0.42(+0.71%) |
Jul 10, 2017 | 59.34 | 60.15 | 58.96 | 60.07 | 4,414,434 | +0.78(+1.32%) |
Jul 07, 2017 | 58.73 | 59.43 | 58.54 | 59.29 | 3,306,579 | +0.55(+0.94%) |
Jul 06, 2017 | 58.84 | 59.17 | 58.43 | 58.73 | 5,664,501 | -0.49(-0.83%) |
Jul 05, 2017 | 59.16 | 59.59 | 58.67 | 59.23 | 6,362,733 | -0.05(-0.08%) |
Jul 03, 2017 | 60.01 | 60.12 | 59.18 | 59.28 | 1,657,435 | -0.61(-1.02%) |
Jun 30, 2017 | 60.15 | 60.26 | 59.22 | 59.89 | 4,873,153 | +0.32(+0.53%) |
Jun 29, 2017 | 60.45 | 60.52 | 58.87 | 59.57 | 7,300,710 | -1.17(-1.92%) |
Jun 28, 2017 | 60.27 | 60.79 | 60.11 | 60.74 | 3,209,641 | +0.46(+0.77%) |
Jun 27, 2017 | 60.51 | 61.78 | 59.99 | 60.27 | 10,392,802 | -2.11(-3.39%) |
Jun 26, 2017 | 62.83 | 63.02 | 62.36 | 62.39 | 1,614,740 | -0.25(-0.39%) |
Jun 23, 2017 | 63.04 | 62.63 | 2,111,803 | -0.16(-0.25%) | ||
Jun 22, 2017 | 62.86 | 63.19 | 62.50 | 62.79 | 4,232,071 | -0.01(-0.02%) |
Jun 21, 2017 | 63.08 | 63.30 | 62.49 | 62.80 | 3,242,493 | -0.41(-0.64%) |
Jun 20, 2017 | 63.03 | 63.75 | 62.00 | 63.21 | 6,303,713 | -0.03(-0.05%) |
Jun 19, 2017 | 62.83 | 63.25 | 62.54 | 63.24 | 3,014,453 | +0.87(+1.39%) |
Jun 16, 2017 | 62.51 | 63.03 | 61.72 | 62.37 | 7,528,616 | -0.46(-0.74%) |
Jun 15, 2017 | 62.01 | 62.96 | 61.71 | 62.83 | 3,930,898 | +0.33(+0.52%) |
Jun 14, 2017 | 63.14 | 63.33 | 62.09 | 62.51 | 3,023,680 | -0.73(-1.16%) |
Jun 13, 2017 | 63.98 | 64.31 | 62.93 | 63.24 | 4,770,324 | -0.65(-1.02%) |
Jun 12, 2017 | 62.79 | 64.00 | 62.75 | 63.89 | 3,578,322 | +0.82(+1.30%) |
Jun 09, 2017 | 64.92 | 64.92 | 61.99 | 63.07 | 6,415,085 | -1.83(-2.82%) |
Jun 08, 2017 | 65.24 | 65.45 | 64.22 | 64.90 | 5,093,938 | -0.23(-0.35%) |
Jun 07, 2017 | 65.55 | 65.63 | 64.71 | 65.12 | 3,064,730 | -0.19(-0.29%) |
Jun 06, 2017 | 66.39 | 66.68 | 65.23 | 65.31 | 4,405,048 | -1.27(-1.91%) |
Jun 05, 2017 | 67.49 | 67.67 | 66.48 | 66.59 | 3,641,291 | -0.91(-1.35%) |
Jun 02, 2017 | 67.11 | 67.59 | 66.95 | 67.50 | 1,876,389 | +0.41(+0.62%) |
Jun 01, 2017 | 66.61 | 67.11 | 66.17 | 67.08 | 2,003,670 | +0.47(+0.71%) |
May 31, 2017 | 66.27 | 66.74 | 65.97 | 66.61 | 5,248,922 | +0.34(+0.51%) |
May 30, 2017 | 66.79 | 67.25 | 66.14 | 66.27 | 2,876,584 | -0.71(-1.06%) |
May 26, 2017 | 67.06 | 67.22 | 66.70 | 66.98 | 3,675,663 | -0.06(-0.09%) |
May 25, 2017 | 67.01 | 67.61 | 66.90 | 67.04 | 2,248,178 | -0.03(-0.04%) |
May 24, 2017 | 67.00 | 67.09 | 66.24 | 67.07 | 2,515,645 | +0.27(+0.40%) |
May 23, 2017 | 66.71 | 67.06 | 66.29 | 66.80 | 2,125,185 | +0.40(+0.60%) |
May 22, 2017 | 65.53 | 66.43 | 65.45 | 66.41 | 2,770,290 | +0.84(+1.28%) |
May 19, 2017 | 65.90 | 66.26 | 65.20 | 65.57 | 5,035,466 | +0.64(+0.99%) |
May 18, 2017 | 62.98 | 65.47 | 62.86 | 64.93 | 4,996,591 | +1.79(+2.83%) |
May 17, 2017 | 64.65 | 65.64 | 63.04 | 63.14 | 6,381,294 | -1.98(-3.03%) |
May 16, 2017 | 64.86 | 65.48 | 64.71 | 65.11 | 3,478,874 | +0.22(+0.33%) |
May 15, 2017 | 64.82 | 65.05 | 64.23 | 64.90 | 3,526,652 | +0.14(+0.21%) |
May 12, 2017 | 66.02 | 66.06 | 64.46 | 64.76 | 3,777,008 | -0.26(-0.39%) |
May 11, 2017 | 65.26 | 65.51 | 64.38 | 65.02 | 3,081,873 | -0.19(-0.29%) |
May 10, 2017 | 66.13 | 66.81 | 65.14 | 65.20 | 6,219,821 | +0.49(+0.76%) |
May 09, 2017 | 65.18 | 65.26 | 64.37 | 64.71 | 3,424,866 | -0.64(-0.98%) |
May 08, 2017 | 66.03 | 66.26 | 65.04 | 65.35 | 3,937,267 | -0.34(-0.51%) |
May 05, 2017 | 65.00 | 65.69 | 64.53 | 65.69 | 2,740,338 | +1.00(+1.54%) |
May 04, 2017 | 64.69 | 64.84 | 64.13 | 64.69 | 3,409,810 | +0.13(+0.20%) |
May 03, 2017 | 66.01 | 66.33 | 64.30 | 64.56 | 6,447,194 | -1.57(-2.38%) |
May 02, 2017 | 67.73 | 68.05 | 65.77 | 66.13 | 3,815,242 | -1.35(-2.01%) |
May 01, 2017 | 67.01 | 67.57 | 66.64 | 67.49 | 4,311,208 | +1.03(+1.55%) |
Apr 28, 2017 | 66.97 | 67.05 | 66.16 | 66.46 | 3,860,817 | -0.46(-0.69%) |
Apr 27, 2017 | 66.84 | 67.37 | 66.69 | 66.92 | 2,945,155 | +0.16(+0.24%) |
Apr 26, 2017 | 66.87 | 66.94 | 66.33 | 66.76 | 4,784,768 | +0.23(+0.34%) |
Apr 25, 2017 | 65.20 | 66.64 | 64.47 | 66.54 | 6,810,259 | +1.40(+2.15%) |
Apr 24, 2017 | 64.24 | 65.17 | 64.19 | 65.13 | 5,631,813 | +1.22(+1.90%) |
Apr 21, 2017 | 64.45 | 64.45 | 63.76 | 63.92 | 4,917,663 | -0.11(-0.17%) |
Apr 20, 2017 | 64.42 | 64.62 | 64.00 | 64.03 | 2,644,014 | -0.32(-0.49%) |
Apr 19, 2017 | 64.26 | 64.72 | 64.04 | 64.34 | 3,447,222 | +0.51(+0.80%) |
Apr 18, 2017 | 64.04 | 64.54 | 63.80 | 63.83 | 2,001,984 | -0.33(-0.51%) |
Apr 17, 2017 | 63.72 | 64.19 | 63.43 | 64.16 | 2,416,965 | +0.89(+1.41%) |
Apr 13, 2017 | 63.38 | 63.58 | 62.93 | 63.27 | 2,303,072 | +0.12(+0.19%) |
Apr 12, 2017 | 63.00 | 63.23 | 62.73 | 63.15 | 1,568,126 | -0.01(-0.02%) |
Apr 11, 2017 | 63.07 | 63.25 | 62.68 | 63.16 | 2,555,210 | +0.04(+0.06%) |
Apr 10, 2017 | 63.12 | 63.48 | 62.88 | 63.12 | 2,415,389 | +0.31(+0.49%) |
Apr 07, 2017 | 62.51 | 63.37 | 62.38 | 62.81 | 2,538,048 | +0.34(+0.54%) |
Apr 06, 2017 | 61.60 | 62.57 | 61.47 | 62.48 | 6,235,265 | -0.26(-0.41%) |
Apr 05, 2017 | 62.99 | 63.23 | 62.61 | 62.73 | 2,994,614 | -0.18(-0.28%) |
Apr 04, 2017 | 62.56 | 63.17 | 62.50 | 62.91 | 2,637,104 | +0.13(+0.20%) |