Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.99(+1.50%) | |
Mar 28, 2018 | 66.00 | 66.74 | 65.18 | 65.81 | 2,298,240 | -0.32(-0.49%) |
Mar 27, 2018 | 67.24 | 67.77 | 65.68 | 66.14 | 3,420,033 | -1.11(-1.64%) |
Mar 26, 2018 | 65.57 | 67.38 | 65.34 | 67.24 | 3,136,065 | +2.47(+3.81%) |
Mar 23, 2018 | 66.44 | 64.75 | 64.77 | 2,684,594 | -1.30(-1.97%) | |
Mar 22, 2018 | 67.49 | 67.93 | 66.02 | 66.07 | 2,949,524 | -2.11(-3.09%) |
Mar 21, 2018 | 68.74 | 68.82 | 67.73 | 68.18 | 2,350,801 | -0.36(-0.52%) |
Mar 20, 2018 | 68.33 | 68.84 | 68.15 | 68.54 | 3,208,208 | +0.32(+0.47%) |
Mar 19, 2018 | 68.50 | 68.95 | 67.88 | 68.22 | 3,691,959 | -0.43(-0.63%) |
Mar 16, 2018 | 68.46 | 68.99 | 68.04 | 68.65 | 7,110,315 | +0.25(+0.36%) |
Mar 15, 2018 | 68.59 | 68.69 | 68.03 | 68.40 | 3,894,407 | -0.05(-0.07%) |
Mar 14, 2018 | 69.20 | 69.33 | 68.17 | 68.45 | 3,058,531 | -0.47(-0.68%) |
Mar 13, 2018 | 69.75 | 70.03 | 68.69 | 68.92 | 3,361,103 | -0.56(-0.81%) |
Mar 12, 2018 | 69.80 | 70.06 | 69.26 | 69.48 | 2,427,432 | -0.06(-0.08%) |
Mar 09, 2018 | 68.49 | 69.61 | 68.40 | 69.53 | 1,924,686 | +1.31(+1.92%) |
Mar 08, 2018 | 67.58 | 68.39 | 67.10 | 68.22 | 3,025,162 | +0.97(+1.45%) |
Mar 07, 2018 | 67.45 | 66.29 | 67.25 | 1,758,918 | -0.09(-0.14%) | |
Mar 06, 2018 | 66.91 | 67.35 | 66.22 | 67.34 | 3,037,969 | +0.61(+0.91%) |
Mar 05, 2018 | 65.95 | 67.02 | 65.48 | 66.73 | 4,454,123 | +0.13(+0.19%) |
Mar 02, 2018 | 65.85 | 66.70 | 65.50 | 66.61 | 2,866,745 | +0.44(+0.67%) |
Mar 01, 2018 | 67.06 | 67.50 | 65.77 | 66.16 | 2,217,021 | -0.94(-1.40%) |
Feb 28, 2018 | 67.66 | 68.26 | 67.07 | 67.10 | 2,274,587 | -0.32(-0.48%) |
Feb 27, 2018 | 67.49 | 68.39 | 67.38 | 67.42 | 2,743,486 | -0.10(-0.15%) |
Feb 26, 2018 | 66.76 | 67.55 | 66.40 | 67.52 | 1,870,352 | +0.97(+1.46%) |
Feb 23, 2018 | 66.01 | 66.70 | 65.96 | 66.55 | 2,071,894 | +0.85(+1.30%) |
Feb 22, 2018 | 65.37 | 65.70 | 2,816,037 | -1.20(-1.80%) | ||
Feb 21, 2018 | 68.08 | 66.67 | 66.90 | 2,872,473 | +0.00(+0.00%) | |
Feb 20, 2018 | 66.34 | 68.40 | 66.34 | 66.90 | 4,567,359 | +1.04(+1.58%) |
Feb 16, 2018 | 65.86 | 65.86 | 65.86 | 0 | -0.75(-1.13%) | |
Feb 15, 2018 | 65.77 | 66.62 | 65.48 | 66.61 | 3,517,314 | +1.36(+2.08%) |
Feb 14, 2018 | 63.20 | 65.35 | 63.11 | 65.26 | 3,449,711 | +1.79(+2.82%) |
Feb 13, 2018 | 62.67 | 63.53 | 62.47 | 63.47 | 2,750,438 | +0.48(+0.76%) |
Feb 12, 2018 | 63.19 | 63.90 | 62.59 | 62.99 | 4,545,389 | +0.14(+0.22%) |
Feb 09, 2018 | 62.08 | 63.35 | 61.45 | 62.85 | 5,811,872 | +1.33(+2.16%) |
Feb 08, 2018 | 64.96 | 65.06 | 61.49 | 61.52 | 6,313,813 | -3.42(-5.26%) |
Feb 07, 2018 | 64.48 | 65.59 | 64.48 | 64.93 | 4,812,690 | -1.42(-2.14%) |
Feb 06, 2018 | 64.43 | 66.48 | 63.39 | 66.36 | 6,376,015 | -0.14(-0.21%) |
Feb 05, 2018 | 67.51 | 68.28 | 65.44 | 66.50 | 4,415,729 | -1.43(-2.11%) |
Feb 02, 2018 | 68.50 | 69.13 | 67.80 | 67.93 | 2,766,673 | -0.75(-1.10%) |
Feb 01, 2018 | 67.95 | 68.70 | 67.43 | 68.68 | 2,738,515 | +0.88(+1.30%) |
Jan 31, 2018 | 67.53 | 68.49 | 67.39 | 67.80 | 3,728,610 | +0.27(+0.39%) |
Jan 30, 2018 | 68.19 | 68.40 | 67.53 | 67.53 | 3,083,606 | -0.88(-1.29%) |
Jan 29, 2018 | 69.31 | 69.69 | 68.37 | 68.41 | 2,024,829 | -0.97(-1.40%) |
Jan 26, 2018 | 68.91 | 69.39 | 68.68 | 69.39 | 1,394,603 | +0.58(+0.84%) |
Jan 25, 2018 | 69.89 | 69.89 | 68.63 | 68.81 | 2,281,947 | -0.44(-0.64%) |
Jan 24, 2018 | 69.78 | 69.91 | 68.90 | 69.25 | 2,114,307 | -0.34(-0.49%) |
Jan 23, 2018 | 69.59 | 69.75 | 69.07 | 69.59 | 1,799,450 | -0.04(-0.05%) |
Jan 22, 2018 | 69.29 | 69.66 | 69.18 | 69.63 | 1,790,464 | +0.21(+0.30%) |
Jan 19, 2018 | 69.29 | 69.59 | 68.96 | 69.41 | 3,427,264 | +0.30(+0.44%) |
Jan 18, 2018 | 68.83 | 69.41 | 68.68 | 69.11 | 2,323,206 | +0.43(+0.63%) |
Jan 17, 2018 | 68.76 | 68.91 | 68.33 | 68.68 | 2,128,862 | +0.20(+0.29%) |
Jan 16, 2018 | 68.85 | 69.34 | 68.27 | 68.48 | 2,328,372 | -0.18(-0.27%) |
Jan 12, 2018 | 68.66 | 68.66 | 68.66 | 0 | +0.37(+0.54%) | |
Jan 11, 2018 | 68.37 | 68.51 | 67.96 | 68.29 | 2,372,615 | -0.07(-0.11%) |
Jan 10, 2018 | 68.04 | 68.45 | 67.73 | 68.37 | 2,708,606 | +0.38(+0.55%) |
Jan 09, 2018 | 67.26 | 68.25 | 67.22 | 67.99 | 2,577,741 | +0.85(+1.27%) |
Jan 08, 2018 | 66.94 | 67.34 | 66.65 | 67.14 | 2,125,952 | +0.25(+0.37%) |
Jan 05, 2018 | 66.26 | 66.93 | 66.06 | 66.89 | 2,343,927 | +0.55(+0.83%) |
Jan 04, 2018 | 65.11 | 66.97 | 64.84 | 66.34 | 3,305,442 | +1.23(+1.89%) |
Jan 03, 2018 | 64.22 | 65.45 | 63.91 | 65.11 | 4,696,824 | +0.97(+1.52%) |
Jan 02, 2018 | 64.98 | 64.98 | 63.87 | 64.14 | 3,479,985 | -0.65(-1.01%) |
Dec 29, 2017 | 64.79 | 64.79 | 64.79 | 0 | +0.04(+0.06%) | |
Dec 28, 2017 | 64.60 | 64.83 | 64.36 | 64.75 | 1,830,727 | +0.23(+0.36%) |
Dec 27, 2017 | 64.54 | 64.69 | 64.25 | 64.52 | 3,272,226 | +0.21(+0.33%) |
Dec 26, 2017 | 64.49 | 64.62 | 63.99 | 64.31 | 1,116,569 | -0.19(-0.30%) |
Dec 22, 2017 | 64.67 | 64.88 | 64.12 | 64.50 | 2,621,738 | +0.13(+0.20%) |
Dec 21, 2017 | 64.47 | 64.77 | 64.22 | 64.37 | 2,221,058 | +0.08(+0.13%) |
Dec 20, 2017 | 65.38 | 65.44 | 64.11 | 64.29 | 3,764,937 | -0.96(-1.48%) |
Dec 19, 2017 | 65.65 | 66.00 | 65.26 | 65.26 | 3,939,487 | -0.13(-0.20%) |
Dec 18, 2017 | 65.00 | 65.51 | 64.90 | 65.38 | 2,817,710 | +0.66(+1.02%) |
Dec 15, 2017 | 65.13 | 65.46 | 64.66 | 64.72 | 4,150,994 | +0.16(+0.24%) |
Dec 14, 2017 | 64.79 | 65.27 | 64.34 | 64.57 | 3,247,769 | -0.15(-0.23%) |
Dec 13, 2017 | 65.22 | 65.51 | 64.69 | 64.71 | 2,186,766 | -0.48(-0.73%) |
Dec 12, 2017 | 65.19 | 65.35 | 64.83 | 65.19 | 2,325,541 | +0.36(+0.55%) |
Dec 11, 2017 | 64.96 | 65.17 | 64.55 | 64.83 | 1,619,464 | -0.11(-0.17%) |
Dec 08, 2017 | 64.34 | 64.95 | 64.02 | 64.94 | 1,805,479 | +0.49(+0.77%) |
Dec 07, 2017 | 64.53 | 64.72 | 63.45 | 64.45 | 2,896,981 | -0.32(-0.49%) |
Dec 06, 2017 | 65.04 | 65.16 | 64.19 | 64.77 | 2,491,387 | -0.19(-0.30%) |
Dec 05, 2017 | 65.69 | 66.22 | 64.38 | 64.96 | 3,753,268 | -0.81(-1.23%) |
Dec 04, 2017 | 66.69 | 66.81 | 65.50 | 65.77 | 3,330,232 | -0.22(-0.33%) |
Dec 01, 2017 | 65.33 | 66.25 | 65.22 | 65.99 | 6,270,165 | +0.57(+0.87%) |
Nov 30, 2017 | 64.09 | 65.74 | 63.98 | 65.42 | 5,310,578 | +1.51(+2.36%) |
Nov 29, 2017 | 63.77 | 64.89 | 63.51 | 63.91 | 3,078,407 | +0.41(+0.65%) |
Nov 28, 2017 | 62.33 | 63.58 | 62.00 | 63.50 | 2,981,142 | +1.14(+1.84%) |
Nov 27, 2017 | 62.24 | 62.46 | 62.08 | 62.35 | 2,224,763 | +0.25(+0.40%) |
Nov 24, 2017 | 62.12 | 62.49 | 61.96 | 62.11 | 1,078,571 | +0.16(+0.25%) |
Nov 22, 2017 | 62.72 | 62.81 | 61.72 | 61.95 | 2,403,628 | -0.57(-0.91%) |
Nov 21, 2017 | 62.50 | 62.68 | 62.31 | 62.52 | 3,803,333 | +0.18(+0.29%) |
Nov 20, 2017 | 61.02 | 62.65 | 60.90 | 62.33 | 3,425,115 | +1.36(+2.24%) |
Nov 17, 2017 | 60.50 | 61.12 | 60.40 | 60.97 | 3,070,720 | +0.47(+0.77%) |
Nov 16, 2017 | 60.98 | 61.24 | 60.48 | 60.50 | 2,739,860 | -0.41(-0.68%) |
Nov 15, 2017 | 61.22 | 61.78 | 60.84 | 60.92 | 2,921,373 | -0.70(-1.14%) |
Nov 14, 2017 | 61.12 | 61.93 | 60.92 | 61.62 | 1,858,462 | +0.20(+0.33%) |
Nov 13, 2017 | 60.61 | 61.58 | 60.52 | 61.42 | 3,147,024 | +0.74(+1.22%) |
Nov 10, 2017 | 60.70 | 60.89 | 60.39 | 60.68 | 1,771,189 | +0.06(+0.11%) |
Nov 09, 2017 | 60.09 | 60.67 | 59.77 | 60.61 | 2,039,938 | +0.19(+0.32%) |
Nov 08, 2017 | 59.99 | 60.78 | 59.99 | 60.42 | 2,505,220 | +0.38(+0.63%) |
Nov 07, 2017 | 60.64 | 61.03 | 59.86 | 60.05 | 2,786,065 | -0.57(-0.94%) |
Nov 06, 2017 | 60.77 | 60.79 | 60.07 | 60.61 | 3,064,710 | -0.04(-0.06%) |
Nov 03, 2017 | 62.44 | 62.53 | 60.49 | 60.65 | 7,843,292 | -2.22(-3.54%) |
Nov 02, 2017 | 63.17 | 63.41 | 61.57 | 62.87 | 6,093,519 | +2.24(+3.70%) |
Nov 01, 2017 | 60.61 | 61.00 | 60.51 | 60.63 | 4,086,745 | +0.11(+0.18%) |
Oct 31, 2017 | 59.69 | 60.58 | 59.65 | 60.52 | 6,102,285 | +0.77(+1.29%) |
Oct 30, 2017 | 59.90 | 60.12 | 59.70 | 59.75 | 3,252,187 | -0.20(-0.34%) |
Oct 27, 2017 | 60.42 | 60.48 | 59.50 | 59.95 | 5,726,003 | -0.12(-0.20%) |
Oct 26, 2017 | 60.35 | 59.85 | 60.07 | 4,972,733 | -0.27(-0.46%) | |
Oct 25, 2017 | 60.05 | 60.45 | 59.43 | 60.35 | 8,675,790 | +0.61(+1.03%) |
Oct 24, 2017 | 60.42 | 60.47 | 59.67 | 59.73 | 5,012,201 | -0.41(-0.69%) |
Oct 23, 2017 | 60.30 | 60.39 | 59.91 | 60.15 | 6,165,595 | -0.39(-0.65%) |
Oct 20, 2017 | 61.64 | 61.68 | 60.45 | 60.54 | 6,610,835 | -0.67(-1.09%) |
Oct 19, 2017 | 61.91 | 62.08 | 61.09 | 61.21 | 4,857,137 | -1.24(-1.98%) |
Oct 18, 2017 | 62.62 | 62.86 | 62.15 | 62.44 | 2,459,410 | +0.03(+0.04%) |
Oct 17, 2017 | 62.81 | 62.84 | 62.24 | 62.42 | 4,824,949 | -0.21(-0.34%) |
Oct 16, 2017 | 63.55 | 63.60 | 62.55 | 62.63 | 4,231,682 | -0.91(-1.43%) |
Oct 13, 2017 | 64.02 | 64.14 | 63.46 | 63.53 | 2,124,093 | -0.48(-0.74%) |
Oct 12, 2017 | 64.11 | 64.72 | 63.99 | 64.01 | 2,086,203 | -0.16(-0.26%) |
Oct 11, 2017 | 63.89 | 64.18 | 63.73 | 64.17 | 1,505,460 | +0.38(+0.59%) |
Oct 10, 2017 | 63.72 | 64.04 | 63.36 | 63.80 | 1,703,211 | +0.20(+0.32%) |
Oct 09, 2017 | 63.27 | 63.86 | 63.09 | 63.60 | 1,917,564 | +0.39(+0.62%) |
Oct 06, 2017 | 65.05 | 65.23 | 63.13 | 63.20 | 4,732,861 | -1.77(-2.72%) |
Oct 05, 2017 | 64.55 | 65.09 | 64.22 | 64.97 | 2,561,924 | +0.46(+0.71%) |
Oct 04, 2017 | 64.02 | 64.67 | 63.64 | 64.51 | 2,889,132 | +0.53(+0.83%) |
Oct 03, 2017 | 63.28 | 64.09 | 63.20 | 63.98 | 2,275,800 | +0.50(+0.79%) |
Oct 02, 2017 | 63.05 | 63.78 | 62.90 | 63.48 | 2,209,679 | +0.58(+0.92%) |
Sep 29, 2017 | 62.64 | 63.07 | 62.64 | 62.90 | 2,071,830 | +0.15(+0.23%) |
Sep 28, 2017 | 62.26 | 62.81 | 61.99 | 62.76 | 2,184,987 | +0.38(+0.60%) |
Sep 27, 2017 | 61.58 | 62.50 | 61.58 | 62.38 | 2,510,307 | +1.04(+1.70%) |
Sep 26, 2017 | 61.46 | 61.97 | 61.28 | 61.34 | 2,796,642 | -0.21(-0.34%) |
Sep 25, 2017 | 61.32 | 61.57 | 60.36 | 61.55 | 1,821,465 | +0.16(+0.25%) |
Sep 22, 2017 | 60.99 | 61.50 | 60.99 | 61.39 | 2,040,730 | +0.20(+0.33%) |
Sep 21, 2017 | 60.88 | 61.63 | 60.82 | 61.19 | 1,791,394 | +0.15(+0.24%) |
Sep 20, 2017 | 60.72 | 61.24 | 60.51 | 61.04 | 2,334,097 | +0.32(+0.53%) |
Sep 19, 2017 | 60.21 | 60.98 | 60.15 | 60.72 | 2,031,105 | +0.61(+1.02%) |
Sep 18, 2017 | 59.83 | 60.27 | 59.63 | 60.11 | 2,198,766 | +0.25(+0.41%) |
Sep 15, 2017 | 60.44 | 60.70 | 59.78 | 59.86 | 3,854,142 | -0.73(-1.21%) |
Sep 14, 2017 | 60.52 | 60.70 | 60.22 | 60.59 | 1,342,333 | +0.15(+0.24%) |
Sep 13, 2017 | 60.32 | 60.50 | 60.22 | 60.45 | 1,457,557 | -0.15(-0.24%) |
Sep 12, 2017 | 59.94 | 60.65 | 59.86 | 60.59 | 1,439,357 | +0.61(+1.02%) |
Sep 11, 2017 | 59.93 | 60.54 | 59.86 | 59.98 | 2,121,269 | +0.34(+0.57%) |
Sep 08, 2017 | 58.86 | 59.97 | 58.69 | 59.65 | 2,111,263 | +0.95(+1.62%) |
Sep 07, 2017 | 59.99 | 59.99 | 58.36 | 58.70 | 3,069,746 | -1.34(-2.23%) |
Sep 06, 2017 | 59.60 | 60.42 | 59.54 | 60.04 | 3,229,022 | +0.75(+1.26%) |
Sep 05, 2017 | 59.38 | 59.40 | 58.83 | 59.29 | 3,088,344 | -0.14(-0.23%) |
Sep 01, 2017 | 59.19 | 59.66 | 58.98 | 59.43 | 1,542,555 | +0.39(+0.66%) |
Aug 31, 2017 | 59.33 | 59.33 | 58.91 | 59.03 | 1,914,999 | -0.15(-0.25%) |
Aug 30, 2017 | 59.14 | 59.51 | 59.01 | 59.18 | 1,614,324 | +0.01(+0.02%) |
Aug 29, 2017 | 59.32 | 59.33 | 58.82 | 59.17 | 1,371,535 | -0.44(-0.74%) |
Aug 28, 2017 | 59.82 | 59.98 | 59.44 | 59.61 | 1,396,276 | -0.10(-0.17%) |
Aug 25, 2017 | 59.32 | 59.99 | 59.15 | 59.71 | 1,975,501 | +0.65(+1.10%) |
Aug 24, 2017 | 59.88 | 59.95 | 58.83 | 59.06 | 1,659,917 | -0.29(-0.49%) |
Aug 23, 2017 | 59.65 | 59.89 | 59.33 | 59.35 | 1,405,086 | -0.44(-0.73%) |
Aug 22, 2017 | 59.10 | 59.98 | 58.86 | 59.79 | 1,760,084 | +0.87(+1.47%) |
Aug 21, 2017 | 58.96 | 59.12 | 58.49 | 58.92 | 1,771,086 | -0.04(-0.06%) |
Aug 18, 2017 | 59.32 | 59.41 | 58.95 | 58.96 | 2,029,154 | -0.51(-0.86%) |
Aug 17, 2017 | 60.33 | 60.54 | 59.47 | 59.47 | 1,838,389 | -0.83(-1.38%) |
Aug 16, 2017 | 60.22 | 60.64 | 60.15 | 60.30 | 1,786,287 | +0.18(+0.30%) |
Aug 15, 2017 | 59.94 | 60.47 | 59.88 | 60.12 | 1,690,223 | +0.43(+0.72%) |
Aug 14, 2017 | 60.13 | 60.13 | 59.53 | 59.69 | 1,363,358 | +0.35(+0.58%) |
Aug 11, 2017 | 59.66 | 59.73 | 59.22 | 59.34 | 2,265,210 | -0.14(-0.23%) |
Aug 10, 2017 | 59.63 | 60.03 | 59.38 | 59.48 | 3,013,297 | -0.52(-0.87%) |
Aug 09, 2017 | 58.68 | 60.02 | 58.68 | 60.00 | 1,887,538 | +1.08(+1.83%) |
Aug 08, 2017 | 58.61 | 59.06 | 58.43 | 58.92 | 2,521,204 | +0.16(+0.28%) |
Aug 07, 2017 | 59.42 | 59.49 | 58.75 | 58.76 | 2,557,663 | -0.41(-0.69%) |
Aug 04, 2017 | 59.84 | 59.92 | 58.83 | 59.17 | 3,027,956 | -0.30(-0.51%) |
Aug 03, 2017 | 58.42 | 60.20 | 57.71 | 59.47 | 4,475,177 | -1.71(-2.79%) |
Aug 02, 2017 | 61.42 | 61.44 | 60.92 | 61.18 | 1,955,080 | -0.24(-0.39%) |
Aug 01, 2017 | 60.97 | 61.42 | 60.75 | 61.42 | 2,452,405 | +0.52(+0.85%) |
Jul 31, 2017 | 60.50 | 61.08 | 60.36 | 60.90 | 2,281,914 | +0.31(+0.51%) |
Jul 28, 2017 | 60.43 | 60.75 | 60.07 | 60.59 | 1,289,891 | +0.22(+0.36%) |
Jul 27, 2017 | 60.51 | 60.73 | 59.95 | 60.37 | 1,817,057 | -0.19(-0.32%) |
Jul 26, 2017 | 60.55 | 61.11 | 60.45 | 60.56 | 1,795,550 | -0.04(-0.06%) |
Jul 25, 2017 | 61.40 | 61.55 | 60.59 | 60.59 | 1,924,798 | -0.34(-0.55%) |
Jul 24, 2017 | 60.69 | 61.42 | 60.53 | 60.93 | 3,939,738 | +0.16(+0.26%) |
Jul 21, 2017 | 60.08 | 60.94 | 60.08 | 60.78 | 2,501,586 | +0.68(+1.12%) |
Jul 20, 2017 | 59.94 | 60.21 | 59.85 | 60.10 | 2,164,430 | +0.11(+0.18%) |
Jul 19, 2017 | 60.20 | 60.26 | 59.74 | 59.99 | 2,225,654 | +0.00(+0.00%) |
Jul 18, 2017 | 59.88 | 60.10 | 59.64 | 59.99 | 2,205,024 | -0.09(-0.15%) |
Jul 17, 2017 | 59.89 | 60.63 | 59.71 | 60.08 | 2,324,730 | +0.25(+0.41%) |
Jul 14, 2017 | 60.58 | 60.58 | 59.76 | 59.84 | 3,123,865 | -1.21(-1.99%) |
Jul 13, 2017 | 60.81 | 61.47 | 60.38 | 61.05 | 3,464,758 | +0.92(+1.53%) |
Jul 12, 2017 | 59.74 | 60.13 | 59.51 | 60.13 | 2,916,087 | +0.41(+0.69%) |
Jul 11, 2017 | 59.85 | 60.34 | 59.55 | 59.72 | 3,301,590 | -0.07(-0.12%) |
Jul 10, 2017 | 60.17 | 60.27 | 59.79 | 59.79 | 3,408,565 | -0.38(-0.64%) |
Jul 07, 2017 | 60.37 | 60.66 | 59.95 | 60.17 | 2,839,364 | -0.05(-0.08%) |
Jul 06, 2017 | 60.40 | 60.88 | 60.10 | 60.22 | 2,976,947 | -0.19(-0.32%) |
Jul 05, 2017 | 60.85 | 61.00 | 60.22 | 60.41 | 2,945,876 | -0.46(-0.75%) |
Jul 03, 2017 | 60.31 | 61.07 | 60.20 | 60.87 | 2,088,822 | +0.69(+1.15%) |
Jun 30, 2017 | 60.17 | 60.48 | 59.98 | 60.17 | 2,600,035 | +0.07(+0.12%) |
Jun 29, 2017 | 60.83 | 60.91 | 59.92 | 60.10 | 3,133,511 | -0.27(-0.45%) |
Jun 28, 2017 | 60.08 | 60.49 | 59.70 | 60.38 | 4,086,212 | +0.69(+1.16%) |
Jun 27, 2017 | 59.16 | 59.97 | 58.76 | 59.68 | 4,323,197 | +0.94(+1.60%) |
Jun 26, 2017 | 58.72 | 58.91 | 58.61 | 58.74 | 1,755,786 | +0.06(+0.11%) |
Jun 23, 2017 | 58.85 | 58.87 | 58.51 | 58.68 | 2,599,271 | +0.12(+0.20%) |
Jun 22, 2017 | 58.54 | 58.88 | 58.33 | 58.56 | 2,586,064 | -0.13(-0.22%) |
Jun 21, 2017 | 58.81 | 58.88 | 58.36 | 58.69 | 2,545,741 | -0.21(-0.36%) |
Jun 20, 2017 | 58.88 | 59.23 | 58.84 | 58.90 | 1,918,330 | -0.23(-0.39%) |
Jun 19, 2017 | 59.10 | 59.33 | 58.94 | 59.12 | 2,820,819 | +0.18(+0.31%) |
Jun 16, 2017 | 59.00 | 59.10 | 58.78 | 58.94 | 2,521,122 | -0.04(-0.06%) |
Jun 15, 2017 | 58.87 | 59.09 | 58.57 | 58.98 | 1,840,953 | -0.05(-0.09%) |
Jun 14, 2017 | 58.42 | 59.11 | 58.37 | 59.03 | 2,251,137 | +0.37(+0.64%) |
Jun 13, 2017 | 58.65 | 58.96 | 58.53 | 58.66 | 2,557,217 | +0.03(+0.05%) |
Jun 12, 2017 | 58.15 | 58.68 | 57.93 | 58.63 | 3,564,049 | +0.42(+0.72%) |
Jun 09, 2017 | 58.09 | 58.76 | 57.84 | 58.21 | 4,447,121 | +0.16(+0.28%) |
Jun 08, 2017 | 58.40 | 57.71 | 58.05 | 4,116,019 | +0.15(+0.27%) | |
Jun 07, 2017 | 56.01 | 57.99 | 56.00 | 57.89 | 5,245,985 | +1.88(+3.36%) |
Jun 06, 2017 | 55.85 | 56.23 | 55.74 | 56.01 | 3,746,482 | -0.14(-0.24%) |
Jun 05, 2017 | 54.95 | 56.39 | 54.85 | 56.15 | 4,355,870 | +1.26(+2.29%) |
Jun 02, 2017 | 54.87 | 55.14 | 54.80 | 54.89 | 2,867,728 | -0.02(-0.03%) |
Jun 01, 2017 | 55.19 | 55.21 | 54.70 | 54.91 | 3,052,634 | +0.14(+0.25%) |
May 31, 2017 | 55.38 | 55.38 | 54.52 | 54.77 | 2,978,525 | +0.03(+0.05%) |
May 30, 2017 | 54.71 | 55.00 | 54.66 | 54.75 | 2,177,189 | -0.17(-0.31%) |
May 26, 2017 | 54.94 | 55.28 | 54.86 | 54.92 | 1,479,352 | -0.08(-0.15%) |
May 25, 2017 | 54.79 | 55.24 | 54.56 | 55.00 | 1,668,697 | +0.45(+0.83%) |
May 24, 2017 | 54.64 | 54.71 | 54.26 | 54.55 | 1,596,020 | +0.06(+0.12%) |
May 23, 2017 | 54.04 | 54.66 | 53.91 | 54.48 | 1,797,594 | +0.37(+0.69%) |
May 22, 2017 | 54.24 | 54.33 | 53.89 | 54.11 | 2,066,825 | +0.13(+0.24%) |
May 19, 2017 | 53.45 | 54.26 | 53.20 | 53.98 | 3,317,357 | +0.66(+1.25%) |
May 18, 2017 | 52.94 | 53.53 | 52.70 | 53.32 | 2,482,411 | +0.47(+0.90%) |
May 17, 2017 | 53.69 | 53.54 | 52.79 | 52.84 | 2,849,913 | -0.85(-1.58%) |
May 16, 2017 | 54.05 | 54.05 | 53.65 | 53.69 | 2,060,474 | -0.26(-0.49%) |
May 15, 2017 | 53.47 | 54.09 | 53.47 | 53.95 | 2,357,396 | +0.45(+0.85%) |
May 12, 2017 | 53.52 | 53.86 | 53.45 | 53.50 | 1,830,247 | -0.25(-0.47%) |
May 11, 2017 | 53.60 | 53.85 | 52.95 | 53.75 | 3,218,720 | +0.06(+0.12%) |
May 10, 2017 | 53.60 | 53.73 | 53.16 | 53.69 | 2,684,888 | +0.08(+0.15%) |
May 09, 2017 | 53.90 | 53.90 | 53.51 | 53.61 | 4,104,890 | -0.16(-0.30%) |
May 08, 2017 | 54.96 | 55.18 | 53.60 | 53.77 | 2,749,816 | -1.25(-2.27%) |
May 05, 2017 | 55.49 | 55.51 | 54.86 | 55.02 | 2,365,668 | -0.37(-0.67%) |
May 04, 2017 | 55.12 | 55.51 | 54.85 | 55.39 | 3,613,638 | +0.49(+0.90%) |
May 03, 2017 | 54.57 | 55.53 | 54.38 | 54.90 | 4,276,728 | -0.26(-0.48%) |
May 02, 2017 | 55.16 | 55.29 | 54.78 | 55.16 | 3,958,924 | +0.20(+0.36%) |
May 01, 2017 | 55.06 | 55.26 | 54.80 | 54.96 | 3,567,675 | +0.18(+0.33%) |
Apr 28, 2017 | 54.79 | 55.20 | 54.63 | 54.78 | 3,253,957 | -0.01(-0.02%) |
Apr 27, 2017 | 55.68 | 55.68 | 54.73 | 54.79 | 2,914,078 | -0.81(-1.46%) |
Apr 26, 2017 | 55.57 | 55.94 | 55.49 | 55.60 | 1,889,204 | +0.12(+0.21%) |
Apr 25, 2017 | 55.61 | 55.87 | 55.47 | 55.48 | 2,037,841 | +0.35(+0.64%) |
Apr 24, 2017 | 55.86 | 56.01 | 55.06 | 55.13 | 3,292,244 | +0.15(+0.28%) |
Apr 21, 2017 | 55.12 | 55.39 | 54.74 | 54.97 | 2,040,477 | -0.20(-0.36%) |
Apr 20, 2017 | 54.80 | 55.24 | 54.52 | 55.17 | 3,388,855 | +0.62(+1.13%) |
Apr 19, 2017 | 55.05 | 55.17 | 54.49 | 54.55 | 2,190,406 | -0.29(-0.53%) |
Apr 18, 2017 | 54.54 | 54.95 | 54.42 | 54.85 | 1,839,026 | +0.15(+0.28%) |
Apr 17, 2017 | 54.17 | 54.75 | 53.75 | 54.69 | 1,337,397 | +0.62(+1.14%) |
Apr 13, 2017 | 54.33 | 54.62 | 54.07 | 54.07 | 1,807,187 | -0.37(-0.69%) |
Apr 12, 2017 | 54.61 | 54.90 | 54.40 | 54.45 | 2,622,462 | -0.42(-0.76%) |
Apr 11, 2017 | 54.79 | 55.01 | 54.51 | 54.86 | 3,562,623 | -0.10(-0.18%) |
Apr 10, 2017 | 55.40 | 55.61 | 54.94 | 54.96 | 2,930,961 | -0.35(-0.63%) |
Apr 07, 2017 | 54.60 | 55.56 | 54.47 | 55.31 | 4,259,845 | +0.49(+0.90%) |
Apr 06, 2017 | 54.56 | 55.01 | 54.32 | 54.82 | 3,693,399 | +0.25(+0.45%) |
Apr 05, 2017 | 54.41 | 55.19 | 54.19 | 54.57 | 3,370,600 | +0.51(+0.94%) |
Apr 04, 2017 | 54.05 | 54.25 | 53.79 | 54.06 | 2,687,504 | +0.08(+0.15%) |