Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.11 | 62.28 | 61.67 | 61.74 | 3,450,928 | -0.26(-0.42%) |
Apr 27, 2018 | 61.31 | 62.20 | 61.24 | 62.01 | 3,376,147 | +0.51(+0.83%) |
Apr 26, 2018 | 60.75 | 61.56 | 60.49 | 61.50 | 3,648,104 | +0.73(+1.20%) |
Apr 25, 2018 | 60.20 | 60.77 | 59.94 | 60.77 | 4,260,564 | +0.52(+0.86%) |
Apr 24, 2018 | 60.25 | 60.65 | 59.90 | 60.25 | 5,547,476 | +0.18(+0.29%) |
Apr 23, 2018 | 59.99 | 60.26 | 59.75 | 60.07 | 2,820,745 | +0.24(+0.40%) |
Apr 20, 2018 | 60.57 | 60.64 | 59.71 | 59.83 | 3,588,409 | -0.65(-1.07%) |
Apr 19, 2018 | 60.20 | 60.55 | 59.97 | 60.48 | 3,146,020 | +0.18(+0.31%) |
Apr 18, 2018 | 60.58 | 61.17 | 60.29 | 60.30 | 2,670,578 | -0.17(-0.28%) |
Apr 17, 2018 | 60.09 | 60.66 | 59.92 | 60.47 | 2,243,180 | +0.42(+0.69%) |
Apr 16, 2018 | 59.17 | 60.14 | 59.16 | 60.05 | 3,119,599 | +0.99(+1.68%) |
Apr 13, 2018 | 58.75 | 59.30 | 58.74 | 59.06 | 5,184,243 | +0.41(+0.70%) |
Apr 12, 2018 | 59.38 | 59.61 | 58.51 | 58.65 | 3,075,484 | -0.72(-1.22%) |
Apr 11, 2018 | 59.58 | 59.91 | 59.15 | 59.37 | 3,150,650 | -0.34(-0.57%) |
Apr 10, 2018 | 60.44 | 60.51 | 59.50 | 59.71 | 5,829,212 | -0.73(-1.21%) |
Apr 09, 2018 | 60.19 | 60.89 | 60.11 | 60.44 | 5,004,746 | +0.24(+0.40%) |
Apr 06, 2018 | 60.53 | 60.77 | 60.13 | 60.20 | 4,429,482 | -0.34(-0.56%) |
Apr 05, 2018 | 59.84 | 60.69 | 59.13 | 60.54 | 5,107,438 | +0.69(+1.15%) |
Apr 04, 2018 | 59.43 | 60.01 | 59.09 | 59.86 | 4,501,866 | +0.35(+0.58%) |
Apr 03, 2018 | 59.31 | 59.80 | 59.06 | 59.51 | 3,857,671 | +0.12(+0.21%) |
Apr 02, 2018 | 59.73 | 60.12 | 58.98 | 59.39 | 4,856,865 | -0.28(-0.48%) |
Mar 29, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 59.56 | 59.90 | 58.97 | 59.63 | 5,898,198 | +0.25(+0.42%) |
Mar 27, 2018 | 58.53 | 59.84 | 58.36 | 59.39 | 5,633,025 | +0.91(+1.55%) |
Mar 26, 2018 | 58.00 | 58.59 | 57.95 | 58.48 | 3,642,830 | +0.58(+1.00%) |
Mar 23, 2018 | 58.94 | 59.25 | 57.79 | 57.90 | 3,938,133 | -0.79(-1.34%) |
Mar 22, 2018 | 58.80 | 59.72 | 58.60 | 58.69 | 4,809,776 | +0.01(+0.01%) |
Mar 21, 2018 | 58.87 | 59.48 | 58.42 | 58.68 | 5,259,524 | -0.19(-0.33%) |
Mar 20, 2018 | 59.33 | 59.60 | 58.79 | 58.87 | 5,048,281 | -0.47(-0.79%) |
Mar 19, 2018 | 59.93 | 59.98 | 59.08 | 59.34 | 7,144,908 | -0.42(-0.71%) |
Mar 16, 2018 | 59.23 | 59.87 | 59.11 | 59.76 | 8,655,630 | +0.65(+1.11%) |
Mar 15, 2018 | 59.21 | 59.80 | 58.76 | 59.11 | 5,996,651 | -0.20(-0.34%) |
Mar 14, 2018 | 59.09 | 59.56 | 58.89 | 59.31 | 4,918,943 | +0.41(+0.69%) |
Mar 13, 2018 | 59.23 | 59.56 | 58.69 | 58.90 | 8,263,436 | -0.06(-0.10%) |
Mar 12, 2018 | 58.63 | 59.10 | 58.58 | 58.96 | 4,650,046 | +0.32(+0.55%) |
Mar 09, 2018 | 58.46 | 58.66 | 58.18 | 58.64 | 5,024,352 | +0.11(+0.18%) |
Mar 08, 2018 | 58.18 | 58.56 | 57.95 | 58.53 | 6,098,629 | +0.57(+0.98%) |
Mar 07, 2018 | 57.71 | 57.96 | 12,900,551 | -0.47(-0.80%) | ||
Mar 06, 2018 | 59.49 | 59.61 | 58.26 | 58.43 | 4,571,586 | -1.26(-2.10%) |
Mar 05, 2018 | 57.94 | 59.83 | 57.67 | 59.69 | 4,986,126 | +1.65(+2.84%) |
Mar 02, 2018 | 58.12 | 58.77 | 57.45 | 58.04 | 4,714,428 | -0.16(-0.28%) |
Mar 01, 2018 | 58.04 | 59.17 | 57.89 | 58.20 | 4,167,081 | +0.17(+0.29%) |
Feb 28, 2018 | 58.56 | 58.97 | 58.01 | 58.03 | 4,312,368 | -0.76(-1.30%) |
Feb 27, 2018 | 59.99 | 60.30 | 58.79 | 58.79 | 5,308,019 | -1.22(-2.04%) |
Feb 26, 2018 | 60.94 | 61.34 | 59.81 | 60.02 | 6,819,865 | +0.54(+0.91%) |
Feb 23, 2018 | 58.12 | 59.54 | 58.06 | 59.48 | 3,685,840 | +1.29(+2.22%) |
Feb 22, 2018 | 58.19 | 4,029,679 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.22 | 58.93 | 58.00 | 58.02 | 5,507,980 | -0.28(-0.48%) |
Feb 20, 2018 | 58.70 | 59.02 | 57.63 | 58.30 | 5,215,048 | -0.78(-1.32%) |
Feb 16, 2018 | 59.08 | 59.08 | 59.08 | 0 | +0.39(+0.66%) | |
Feb 15, 2018 | 57.59 | 58.70 | 57.51 | 58.69 | 5,094,079 | +1.24(+2.16%) |
Feb 14, 2018 | 58.32 | 58.35 | 57.43 | 57.45 | 5,981,917 | -1.22(-2.08%) |
Feb 13, 2018 | 58.26 | 58.84 | 57.71 | 58.67 | 5,002,780 | +0.21(+0.35%) |
Feb 12, 2018 | 57.94 | 58.80 | 57.59 | 58.47 | 5,745,120 | +0.54(+0.93%) |
Feb 09, 2018 | 56.57 | 58.40 | 56.22 | 57.93 | 8,292,768 | +1.35(+2.40%) |
Feb 08, 2018 | 56.40 | 57.75 | 56.18 | 56.57 | 8,063,256 | -0.06(-0.11%) |
Feb 07, 2018 | 56.68 | 57.51 | 56.46 | 56.63 | 6,351,409 | -0.07(-0.12%) |
Feb 06, 2018 | 57.20 | 57.28 | 55.51 | 56.70 | 10,254,674 | -1.32(-2.27%) |
Feb 05, 2018 | 58.34 | 58.68 | 57.71 | 58.02 | 7,614,837 | -0.24(-0.41%) |
Feb 02, 2018 | 58.47 | 59.16 | 58.18 | 58.25 | 5,586,622 | -0.24(-0.40%) |
Feb 01, 2018 | 59.62 | 59.87 | 58.36 | 58.49 | 5,686,752 | -1.26(-2.11%) |
Jan 31, 2018 | 59.20 | 59.81 | 58.80 | 59.75 | 5,257,408 | +0.64(+1.08%) |
Jan 30, 2018 | 58.69 | 59.18 | 58.69 | 59.11 | 5,213,708 | +0.28(+0.48%) |
Jan 29, 2018 | 59.79 | 59.81 | 58.74 | 58.83 | 6,439,119 | -1.17(-1.95%) |
Jan 26, 2018 | 60.08 | 60.16 | 59.42 | 60.00 | 5,182,137 | -0.05(-0.09%) |
Jan 25, 2018 | 58.79 | 60.30 | 58.76 | 60.06 | 6,360,884 | +1.26(+2.15%) |
Jan 24, 2018 | 59.14 | 59.17 | 58.77 | 58.79 | 4,730,783 | -0.36(-0.60%) |
Jan 23, 2018 | 59.18 | 59.71 | 58.79 | 59.15 | 5,299,568 | +0.58(+0.99%) |
Jan 22, 2018 | 58.73 | 59.11 | 58.50 | 58.57 | 4,887,198 | +0.10(+0.17%) |
Jan 19, 2018 | 58.97 | 59.24 | 58.34 | 58.47 | 5,960,073 | -0.40(-0.67%) |
Jan 18, 2018 | 59.86 | 59.86 | 58.65 | 58.87 | 6,250,111 | -0.81(-1.36%) |
Jan 17, 2018 | 59.65 | 59.90 | 59.08 | 59.68 | 5,419,457 | -0.01(-0.01%) |
Jan 16, 2018 | 60.20 | 60.34 | 59.53 | 59.69 | 5,741,539 | -0.37(-0.61%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 60.52 | 61.00 | 60.13 | 60.35 | 5,369,501 | -0.63(-1.04%) |
Jan 10, 2018 | 61.62 | 60.84 | 60.98 | 4,239,243 | -0.86(-1.39%) | |
Jan 09, 2018 | 62.44 | 62.44 | 61.62 | 61.84 | 3,653,938 | -0.73(-1.17%) |
Jan 08, 2018 | 62.40 | 62.65 | 62.21 | 62.57 | 4,676,616 | +0.20(+0.32%) |
Jan 05, 2018 | 62.80 | 62.99 | 61.92 | 62.37 | 5,027,924 | -0.29(-0.46%) |
Jan 04, 2018 | 63.04 | 63.35 | 62.53 | 62.66 | 3,252,526 | -0.49(-0.78%) |
Jan 03, 2018 | 63.22 | 63.78 | 63.06 | 63.16 | 3,534,252 | -0.20(-0.31%) |
Jan 02, 2018 | 64.15 | 64.26 | 63.10 | 63.35 | 4,161,858 | -0.67(-1.05%) |
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 64.00 | 64.13 | 63.83 | 63.93 | 2,502,078 | +0.01(+0.01%) |
Dec 27, 2017 | 63.67 | 64.02 | 63.67 | 63.92 | 2,185,679 | +0.29(+0.45%) |
Dec 26, 2017 | 64.14 | 64.23 | 63.60 | 63.63 | 1,606,815 | -0.43(-0.68%) |
Dec 22, 2017 | 64.24 | 64.41 | 63.92 | 64.07 | 2,212,267 | -0.10(-0.15%) |
Dec 21, 2017 | 64.28 | 64.52 | 63.75 | 64.17 | 3,897,035 | -0.14(-0.22%) |
Dec 20, 2017 | 64.70 | 65.00 | 64.27 | 64.31 | 2,642,261 | -0.40(-0.61%) |
Dec 19, 2017 | 65.96 | 66.02 | 64.65 | 64.71 | 3,461,698 | -1.16(-1.77%) |
Dec 18, 2017 | 66.98 | 67.10 | 65.76 | 65.87 | 4,159,314 | -0.99(-1.48%) |
Dec 15, 2017 | 66.76 | 67.11 | 66.64 | 66.86 | 8,372,275 | +0.21(+0.32%) |
Dec 14, 2017 | 66.62 | 66.86 | 66.01 | 66.65 | 3,199,021 | +0.00(+0.00%) |
Dec 13, 2017 | 66.55 | 67.13 | 66.34 | 66.65 | 5,165,575 | +0.33(+0.49%) |
Dec 12, 2017 | 66.32 | 67.16 | 66.28 | 66.32 | 3,660,857 | -0.94(-1.40%) |
Dec 11, 2017 | 66.84 | 67.28 | 66.64 | 67.27 | 2,948,336 | +0.24(+0.36%) |
Dec 08, 2017 | 66.66 | 67.08 | 66.66 | 67.02 | 3,549,338 | +0.11(+0.17%) |
Dec 07, 2017 | 67.17 | 67.19 | 66.63 | 66.91 | 3,082,043 | -0.31(-0.46%) |
Dec 06, 2017 | 67.16 | 67.36 | 66.89 | 67.22 | 2,588,212 | +0.27(+0.40%) |
Dec 05, 2017 | 67.52 | 67.55 | 66.57 | 66.95 | 4,284,237 | -0.50(-0.74%) |
Dec 04, 2017 | 67.80 | 67.80 | 67.31 | 67.46 | 3,353,037 | -0.08(-0.12%) |
Dec 01, 2017 | 68.04 | 68.26 | 67.35 | 67.54 | 4,057,446 | -0.34(-0.50%) |
Nov 30, 2017 | 67.86 | 68.06 | 67.54 | 67.88 | 5,392,161 | +0.14(+0.20%) |
Nov 29, 2017 | 67.57 | 68.01 | 67.26 | 67.75 | 3,825,111 | +0.02(+0.02%) |
Nov 28, 2017 | 67.81 | 68.05 | 67.50 | 67.73 | 3,959,238 | +0.08(+0.11%) |
Nov 27, 2017 | 67.66 | 67.76 | 67.30 | 67.65 | 4,111,092 | +0.08(+0.11%) |
Nov 24, 2017 | 67.61 | 67.81 | 67.47 | 67.58 | 1,230,121 | +0.11(+0.17%) |
Nov 22, 2017 | 67.55 | 67.66 | 67.20 | 67.46 | 2,171,671 | -0.14(-0.20%) |
Nov 21, 2017 | 67.56 | 67.90 | 67.49 | 67.60 | 3,241,009 | +0.11(+0.17%) |
Nov 20, 2017 | 67.46 | 67.74 | 67.23 | 67.49 | 3,362,154 | +0.11(+0.16%) |
Nov 17, 2017 | 67.64 | 67.96 | 67.33 | 67.38 | 3,484,982 | -0.53(-0.77%) |
Nov 16, 2017 | 68.32 | 68.44 | 67.65 | 67.90 | 4,210,774 | -0.37(-0.54%) |
Nov 15, 2017 | 68.87 | 69.19 | 68.15 | 68.27 | 4,383,857 | -0.38(-0.56%) |
Nov 14, 2017 | 67.59 | 68.69 | 67.54 | 68.65 | 3,599,089 | +0.91(+1.35%) |
Nov 13, 2017 | 67.12 | 68.00 | 67.06 | 67.74 | 3,484,991 | +0.75(+1.11%) |
Nov 10, 2017 | 67.15 | 67.29 | 66.82 | 67.00 | 2,941,041 | -0.56(-0.83%) |
Nov 09, 2017 | 67.12 | 67.63 | 67.01 | 67.55 | 2,788,402 | +0.30(+0.45%) |
Nov 08, 2017 | 67.19 | 67.59 | 66.83 | 67.25 | 4,056,815 | -0.10(-0.15%) |
Nov 07, 2017 | 66.39 | 67.40 | 66.03 | 67.35 | 3,071,441 | +1.12(+1.70%) |
Nov 06, 2017 | 66.60 | 66.87 | 66.15 | 66.23 | 3,392,786 | -0.49(-0.73%) |
Nov 03, 2017 | 66.54 | 67.46 | 66.45 | 66.72 | 3,191,136 | -0.03(-0.05%) |
Nov 02, 2017 | 66.33 | 66.87 | 66.08 | 66.75 | 4,668,033 | +0.53(+0.80%) |
Nov 01, 2017 | 66.75 | 66.75 | 65.99 | 66.22 | 2,686,224 | -0.34(-0.51%) |
Oct 31, 2017 | 66.33 | 66.81 | 66.17 | 66.56 | 3,538,183 | +0.15(+0.23%) |
Oct 30, 2017 | 66.16 | 66.48 | 66.08 | 66.41 | 3,001,530 | +0.12(+0.18%) |
Oct 27, 2017 | 65.75 | 66.72 | 65.66 | 66.29 | 2,732,903 | +0.44(+0.68%) |
Oct 26, 2017 | 66.42 | 66.74 | 65.84 | 65.84 | 3,593,424 | -0.29(-0.44%) |
Oct 25, 2017 | 66.03 | 66.30 | 65.35 | 66.14 | 3,009,731 | -0.18(-0.27%) |
Oct 24, 2017 | 66.06 | 66.37 | 65.83 | 66.32 | 2,915,946 | +0.34(+0.51%) |
Oct 23, 2017 | 66.30 | 66.33 | 65.48 | 65.98 | 3,462,406 | -0.29(-0.44%) |
Oct 20, 2017 | 66.12 | 66.37 | 65.96 | 66.27 | 2,698,170 | +0.06(+0.09%) |
Oct 19, 2017 | 65.59 | 66.24 | 65.58 | 66.21 | 2,219,079 | +0.61(+0.93%) |
Oct 18, 2017 | 65.83 | 65.92 | 65.20 | 65.60 | 2,030,730 | -0.35(-0.54%) |
Oct 17, 2017 | 65.56 | 66.02 | 65.41 | 65.96 | 3,125,302 | +0.29(+0.44%) |
Oct 16, 2017 | 65.35 | 65.69 | 65.13 | 65.67 | 2,293,639 | +0.26(+0.39%) |
Oct 13, 2017 | 65.71 | 66.02 | 65.38 | 65.41 | 2,750,586 | -0.14(-0.21%) |
Oct 12, 2017 | 65.16 | 65.62 | 65.12 | 65.55 | 3,015,635 | +0.44(+0.67%) |
Oct 11, 2017 | 64.67 | 65.33 | 64.64 | 65.11 | 2,966,564 | +0.45(+0.70%) |
Oct 10, 2017 | 64.06 | 64.72 | 63.91 | 64.66 | 2,113,679 | +0.73(+1.14%) |
Oct 09, 2017 | 63.88 | 64.25 | 63.83 | 63.93 | 3,610,072 | +0.14(+0.21%) |
Oct 06, 2017 | 63.32 | 63.87 | 63.16 | 63.79 | 3,641,395 | +0.26(+0.42%) |
Oct 05, 2017 | 63.73 | 63.85 | 63.42 | 63.53 | 2,733,622 | -0.14(-0.21%) |
Oct 04, 2017 | 63.24 | 63.67 | 63.05 | 63.67 | 4,098,121 | +0.47(+0.74%) |
Oct 03, 2017 | 63.46 | 63.48 | 62.95 | 63.20 | 2,556,177 | -0.38(-0.60%) |
Oct 02, 2017 | 63.36 | 63.78 | 63.15 | 63.58 | 3,451,159 | +0.33(+0.52%) |
Sep 29, 2017 | 63.41 | 63.48 | 63.01 | 63.25 | 3,163,733 | -0.26(-0.40%) |
Sep 28, 2017 | 63.05 | 63.69 | 62.86 | 63.51 | 3,138,858 | +0.24(+0.38%) |
Sep 27, 2017 | 63.76 | 62.95 | 63.27 | 3,076,743 | -0.66(-1.04%) | |
Sep 26, 2017 | 64.09 | 64.18 | 63.83 | 63.93 | 2,083,897 | -0.24(-0.38%) |
Sep 25, 2017 | 63.50 | 64.17 | 63.49 | 64.17 | 2,809,212 | +0.67(+1.06%) |
Sep 22, 2017 | 64.34 | 64.37 | 63.47 | 63.50 | 2,387,132 | -0.69(-1.07%) |
Sep 21, 2017 | 64.23 | 64.56 | 64.06 | 64.19 | 3,258,671 | -0.03(-0.05%) |
Sep 20, 2017 | 64.98 | 65.01 | 63.96 | 64.22 | 3,957,334 | -0.59(-0.91%) |
Sep 19, 2017 | 64.86 | 65.02 | 64.73 | 64.80 | 2,592,976 | -0.06(-0.09%) |
Sep 18, 2017 | 65.80 | 65.81 | 64.46 | 64.86 | 3,805,464 | -0.93(-1.42%) |
Sep 15, 2017 | 65.95 | 66.15 | 65.44 | 65.80 | 8,517,029 | -0.15(-0.23%) |
Sep 14, 2017 | 65.38 | 66.00 | 65.22 | 65.95 | 3,656,520 | +0.55(+0.84%) |
Sep 13, 2017 | 65.74 | 65.75 | 65.32 | 65.40 | 3,376,375 | -0.38(-0.58%) |
Sep 12, 2017 | 66.55 | 66.58 | 65.36 | 65.78 | 3,847,967 | -0.80(-1.20%) |
Sep 11, 2017 | 66.05 | 66.63 | 65.93 | 66.58 | 2,221,941 | +0.42(+0.64%) |
Sep 08, 2017 | 65.85 | 66.35 | 65.73 | 66.16 | 2,571,691 | +0.33(+0.50%) |
Sep 07, 2017 | 65.64 | 65.98 | 65.47 | 65.83 | 2,579,007 | +0.26(+0.40%) |
Sep 06, 2017 | 65.96 | 66.04 | 65.43 | 65.56 | 2,625,585 | -0.32(-0.48%) |
Sep 05, 2017 | 65.72 | 65.97 | 65.41 | 65.88 | 2,647,088 | +0.24(+0.37%) |
Sep 01, 2017 | 65.93 | 65.99 | 65.37 | 65.64 | 1,809,818 | -0.16(-0.24%) |
Aug 31, 2017 | 65.86 | 65.97 | 65.74 | 65.80 | 2,903,443 | +0.02(+0.02%) |
Aug 30, 2017 | 65.81 | 66.01 | 65.62 | 65.78 | 1,891,634 | -0.17(-0.25%) |
Aug 29, 2017 | 65.99 | 66.29 | 65.82 | 65.95 | 2,425,872 | +0.06(+0.09%) |
Aug 28, 2017 | 65.85 | 65.95 | 65.55 | 65.89 | 1,572,737 | +0.14(+0.22%) |
Aug 25, 2017 | 65.87 | 65.98 | 65.55 | 65.75 | 2,267,320 | +0.35(+0.53%) |
Aug 24, 2017 | 65.38 | 65.66 | 65.25 | 65.40 | 2,633,557 | -0.08(-0.13%) |
Aug 23, 2017 | 65.25 | 65.56 | 64.92 | 65.48 | 2,563,201 | +0.25(+0.38%) |
Aug 22, 2017 | 65.26 | 65.35 | 64.90 | 65.23 | 2,281,817 | -0.02(-0.03%) |
Aug 21, 2017 | 65.20 | 65.33 | 64.94 | 65.26 | 2,774,033 | +0.15(+0.23%) |
Aug 18, 2017 | 64.63 | 65.44 | 64.52 | 65.10 | 3,786,414 | +0.38(+0.59%) |
Aug 17, 2017 | 65.05 | 65.16 | 64.67 | 64.72 | 2,726,556 | -0.33(-0.51%) |
Aug 16, 2017 | 64.80 | 65.10 | 64.60 | 65.05 | 2,393,802 | +0.23(+0.36%) |
Aug 15, 2017 | 64.09 | 64.88 | 64.07 | 64.82 | 2,515,193 | +0.57(+0.89%) |
Aug 14, 2017 | 64.02 | 64.36 | 63.89 | 64.24 | 3,316,174 | +0.31(+0.49%) |
Aug 11, 2017 | 64.50 | 64.50 | 63.53 | 63.93 | 3,373,862 | -0.51(-0.80%) |
Aug 10, 2017 | 64.30 | 64.60 | 63.98 | 64.45 | 2,869,919 | +0.14(+0.22%) |
Aug 09, 2017 | 64.72 | 64.83 | 64.16 | 64.30 | 2,835,705 | -0.30(-0.46%) |
Aug 08, 2017 | 64.23 | 64.61 | 64.16 | 64.60 | 2,742,377 | +0.25(+0.39%) |
Aug 07, 2017 | 64.50 | 64.56 | 64.15 | 64.35 | 2,716,390 | -0.16(-0.25%) |
Aug 04, 2017 | 64.28 | 64.59 | 64.13 | 64.51 | 3,484,859 | -0.02(-0.03%) |
Aug 03, 2017 | 64.15 | 64.54 | 63.79 | 64.53 | 3,908,139 | +0.57(+0.90%) |
Aug 02, 2017 | 63.42 | 63.96 | 63.15 | 63.96 | 2,857,309 | +0.43(+0.67%) |
Aug 01, 2017 | 63.52 | 63.80 | 63.45 | 63.54 | 3,787,024 | +0.04(+0.06%) |
Jul 31, 2017 | 63.33 | 63.65 | 63.15 | 63.50 | 3,273,517 | +0.16(+0.25%) |
Jul 28, 2017 | 63.42 | 63.58 | 63.10 | 63.34 | 2,801,408 | -0.10(-0.16%) |
Jul 27, 2017 | 62.81 | 63.45 | 62.70 | 63.45 | 2,921,988 | +0.45(+0.71%) |
Jul 26, 2017 | 62.42 | 63.01 | 62.36 | 63.00 | 2,282,301 | +0.48(+0.76%) |
Jul 25, 2017 | 63.09 | 63.15 | 62.43 | 62.52 | 2,583,071 | -0.55(-0.88%) |
Jul 24, 2017 | 63.59 | 63.62 | 62.90 | 63.07 | 3,407,231 | -0.48(-0.76%) |
Jul 21, 2017 | 63.33 | 63.58 | 62.97 | 63.56 | 3,343,762 | +0.20(+0.32%) |
Jul 20, 2017 | 63.11 | 63.37 | 62.84 | 63.36 | 2,643,066 | +0.43(+0.69%) |
Jul 19, 2017 | 62.86 | 62.98 | 62.63 | 62.92 | 2,399,626 | +0.12(+0.19%) |
Jul 18, 2017 | 62.71 | 62.87 | 62.61 | 62.80 | 2,216,549 | +0.12(+0.19%) |
Jul 17, 2017 | 62.54 | 62.74 | 62.36 | 62.68 | 2,136,932 | +0.14(+0.23%) |
Jul 14, 2017 | 62.55 | 62.76 | 62.42 | 62.54 | 1,846,272 | +0.35(+0.56%) |
Jul 13, 2017 | 62.53 | 62.65 | 62.18 | 62.19 | 2,916,144 | -0.45(-0.73%) |
Jul 12, 2017 | 62.54 | 62.86 | 62.45 | 62.65 | 3,950,015 | +0.60(+0.96%) |
Jul 11, 2017 | 62.19 | 62.24 | 61.77 | 62.05 | 3,429,079 | -0.01(-0.01%) |
Jul 10, 2017 | 62.35 | 62.52 | 62.04 | 62.06 | 2,457,714 | -0.17(-0.28%) |
Jul 07, 2017 | 62.08 | 62.47 | 61.98 | 62.23 | 3,393,366 | +0.16(+0.25%) |
Jul 06, 2017 | 61.99 | 62.14 | 61.74 | 62.07 | 3,755,831 | -0.06(-0.10%) |
Jul 05, 2017 | 62.16 | 62.28 | 61.71 | 62.13 | 4,731,961 | -0.01(-0.02%) |
Jul 03, 2017 | 62.50 | 62.54 | 62.04 | 62.15 | 2,286,788 | -0.21(-0.34%) |
Jun 30, 2017 | 62.77 | 62.98 | 62.36 | 62.36 | 4,836,029 | -0.33(-0.52%) |
Jun 29, 2017 | 63.21 | 63.21 | 62.49 | 62.68 | 5,173,438 | -0.70(-1.11%) |
Jun 28, 2017 | 64.18 | 64.21 | 63.30 | 63.39 | 4,263,838 | -0.54(-0.85%) |
Jun 27, 2017 | 64.42 | 64.56 | 63.74 | 63.93 | 3,223,320 | -0.75(-1.15%) |
Jun 26, 2017 | 64.40 | 64.94 | 64.15 | 64.68 | 3,799,722 | +0.55(+0.86%) |
Jun 23, 2017 | 64.32 | 64.60 | 64.05 | 64.12 | 2,068,454 | -0.24(-0.37%) |
Jun 22, 2017 | 64.45 | 64.70 | 64.32 | 64.36 | 2,824,361 | -0.22(-0.33%) |
Jun 21, 2017 | 64.85 | 65.00 | 64.24 | 64.58 | 2,326,061 | -0.25(-0.39%) |
Jun 20, 2017 | 64.78 | 64.94 | 64.65 | 64.83 | 3,244,620 | +0.02(+0.02%) |
Jun 19, 2017 | 65.13 | 65.13 | 64.54 | 64.82 | 3,209,863 | -0.19(-0.29%) |
Jun 16, 2017 | 64.99 | 65.27 | 64.83 | 65.00 | 6,698,461 | +0.14(+0.22%) |
Jun 15, 2017 | 64.31 | 64.87 | 64.21 | 64.86 | 3,308,578 | +0.47(+0.73%) |
Jun 14, 2017 | 64.48 | 64.78 | 64.22 | 64.39 | 3,261,282 | +0.28(+0.43%) |
Jun 13, 2017 | 63.80 | 64.19 | 63.72 | 64.12 | 3,245,868 | +0.25(+0.39%) |
Jun 12, 2017 | 63.95 | 64.30 | 63.47 | 63.87 | 4,414,150 | -0.07(-0.12%) |
Jun 09, 2017 | 63.48 | 63.97 | 63.35 | 63.95 | 3,036,052 | +0.25(+0.40%) |
Jun 08, 2017 | 64.17 | 63.22 | 63.69 | 3,446,544 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.01 | 64.33 | 63.84 | 64.22 | 4,055,252 | +0.21(+0.33%) |
Jun 06, 2017 | 64.22 | 64.27 | 63.90 | 64.01 | 2,770,549 | -0.01(-0.02%) |
Jun 05, 2017 | 64.34 | 64.38 | 63.94 | 64.03 | 3,062,953 | -0.34(-0.52%) |
Jun 02, 2017 | 64.74 | 64.75 | 64.09 | 64.36 | 2,834,581 | -0.09(-0.14%) |
Jun 01, 2017 | 63.77 | 64.45 | 63.59 | 64.45 | 4,234,587 | +0.54(+0.84%) |
May 31, 2017 | 63.80 | 64.16 | 63.71 | 63.92 | 4,357,761 | +0.20(+0.32%) |
May 30, 2017 | 63.56 | 63.81 | 63.32 | 63.71 | 3,353,440 | +0.25(+0.40%) |
May 26, 2017 | 63.55 | 63.67 | 63.37 | 63.46 | 2,713,192 | -0.05(-0.08%) |
May 25, 2017 | 63.27 | 63.59 | 63.12 | 63.51 | 3,756,803 | +0.34(+0.53%) |
May 24, 2017 | 63.01 | 63.32 | 62.95 | 63.18 | 3,983,942 | +0.29(+0.46%) |
May 23, 2017 | 62.76 | 63.24 | 62.68 | 62.89 | 2,344,954 | +0.15(+0.24%) |
May 22, 2017 | 62.12 | 62.92 | 62.06 | 62.74 | 2,966,822 | +0.54(+0.88%) |
May 19, 2017 | 62.19 | 62.24 | 61.71 | 62.19 | 4,161,835 | +0.09(+0.14%) |
May 18, 2017 | 61.99 | 62.41 | 61.54 | 62.10 | 5,056,815 | +0.35(+0.57%) |
May 17, 2017 | 61.37 | 62.09 | 61.39 | 61.75 | 5,824,138 | +0.38(+0.63%) |
May 16, 2017 | 61.71 | 61.87 | 61.35 | 61.37 | 3,541,446 | -0.34(-0.55%) |
May 15, 2017 | 61.69 | 61.86 | 61.47 | 61.71 | 2,767,202 | +0.07(+0.12%) |
May 12, 2017 | 61.35 | 61.77 | 61.29 | 61.63 | 2,727,213 | +0.35(+0.58%) |
May 11, 2017 | 60.65 | 61.29 | 60.59 | 61.28 | 3,213,988 | +0.38(+0.63%) |
May 10, 2017 | 60.74 | 61.05 | 60.55 | 60.90 | 2,902,569 | +0.27(+0.45%) |
May 09, 2017 | 60.93 | 61.26 | 60.60 | 60.62 | 3,356,290 | -0.60(-0.98%) |
May 08, 2017 | 61.29 | 61.39 | 60.81 | 61.22 | 2,952,299 | -0.04(-0.07%) |
May 05, 2017 | 61.05 | 61.39 | 61.05 | 61.26 | 2,904,568 | +0.29(+0.47%) |
May 04, 2017 | 60.49 | 61.03 | 60.45 | 60.98 | 2,858,452 | +0.41(+0.67%) |
May 03, 2017 | 60.75 | 60.95 | 60.47 | 60.57 | 2,883,451 | -0.26(-0.42%) |
May 02, 2017 | 60.71 | 60.97 | 60.47 | 60.83 | 3,489,208 | +0.24(+0.39%) |