Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.15 | 64.25 | 63.59 | 63.70 | 1,996,948 | -0.24(-0.37%) |
Apr 27, 2018 | 63.00 | 64.22 | 62.97 | 63.94 | 1,951,810 | +0.78(+1.23%) |
Apr 26, 2018 | 62.36 | 63.21 | 62.08 | 63.16 | 1,557,433 | +0.84(+1.35%) |
Apr 25, 2018 | 62.00 | 62.57 | 61.82 | 62.32 | 1,616,417 | +0.06(+0.10%) |
Apr 24, 2018 | 61.93 | 62.58 | 61.65 | 62.25 | 1,813,275 | +0.48(+0.79%) |
Apr 23, 2018 | 61.86 | 62.12 | 61.53 | 61.77 | 1,826,095 | +0.08(+0.13%) |
Apr 20, 2018 | 62.08 | 62.28 | 61.42 | 61.69 | 2,063,325 | -0.41(-0.65%) |
Apr 19, 2018 | 61.91 | 62.34 | 61.68 | 62.09 | 1,980,537 | +0.08(+0.13%) |
Apr 18, 2018 | 62.45 | 62.95 | 61.98 | 62.01 | 1,979,854 | -0.36(-0.57%) |
Apr 17, 2018 | 61.90 | 62.57 | 61.66 | 62.37 | 1,681,821 | +0.53(+0.86%) |
Apr 16, 2018 | 61.25 | 61.93 | 61.17 | 61.84 | 1,658,111 | +0.87(+1.43%) |
Apr 13, 2018 | 60.80 | 61.35 | 60.75 | 60.96 | 1,776,405 | +0.30(+0.50%) |
Apr 12, 2018 | 61.73 | 61.78 | 60.47 | 60.66 | 2,312,142 | -0.95(-1.55%) |
Apr 11, 2018 | 61.58 | 61.98 | 61.35 | 61.62 | 1,805,319 | -0.07(-0.12%) |
Apr 10, 2018 | 62.34 | 62.47 | 61.58 | 61.69 | 2,572,413 | -0.68(-1.10%) |
Apr 09, 2018 | 62.55 | 62.90 | 62.23 | 62.37 | 2,871,385 | -0.08(-0.13%) |
Apr 06, 2018 | 62.92 | 63.11 | 62.24 | 62.45 | 2,070,711 | -0.26(-0.42%) |
Apr 05, 2018 | 62.22 | 62.89 | 61.34 | 62.71 | 2,556,609 | +0.49(+0.79%) |
Apr 04, 2018 | 61.69 | 62.52 | 61.35 | 62.22 | 3,058,367 | +0.48(+0.79%) |
Apr 03, 2018 | 61.27 | 62.01 | 61.10 | 61.73 | 2,661,687 | +0.47(+0.77%) |
Apr 02, 2018 | 62.14 | 62.38 | 60.95 | 61.27 | 2,137,959 | -0.69(-1.12%) |
Mar 29, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 61.72 | 61.98 | 61.23 | 61.66 | 2,485,942 | -0.05(-0.08%) |
Mar 27, 2018 | 60.77 | 62.26 | 60.56 | 61.70 | 2,571,853 | +0.95(+1.57%) |
Mar 26, 2018 | 60.22 | 60.84 | 60.11 | 60.75 | 1,920,321 | +0.67(+1.11%) |
Mar 23, 2018 | 61.22 | 61.68 | 59.95 | 60.08 | 2,003,557 | -0.94(-1.54%) |
Mar 22, 2018 | 60.97 | 62.18 | 60.88 | 61.02 | 2,751,318 | +0.07(+0.12%) |
Mar 21, 2018 | 61.15 | 61.71 | 60.68 | 60.95 | 1,812,532 | -0.17(-0.29%) |
Mar 20, 2018 | 61.27 | 61.57 | 60.94 | 61.12 | 1,798,224 | -0.13(-0.21%) |
Mar 19, 2018 | 61.57 | 62.00 | 60.92 | 61.25 | 2,738,717 | -0.32(-0.52%) |
Mar 16, 2018 | 60.99 | 61.67 | 60.86 | 61.57 | 4,376,454 | +0.69(+1.14%) |
Mar 15, 2018 | 60.52 | 61.15 | 60.35 | 60.88 | 2,334,095 | +0.48(+0.80%) |
Mar 14, 2018 | 60.22 | 60.77 | 59.98 | 60.39 | 2,112,866 | +0.38(+0.64%) |
Mar 13, 2018 | 60.29 | 60.74 | 59.76 | 60.01 | 2,684,547 | -0.16(-0.26%) |
Mar 12, 2018 | 59.86 | 60.34 | 59.77 | 60.17 | 2,220,069 | +0.36(+0.60%) |
Mar 09, 2018 | 59.87 | 59.91 | 59.38 | 59.81 | 2,320,581 | -0.06(-0.09%) |
Mar 08, 2018 | 59.30 | 59.91 | 59.17 | 59.87 | 2,158,155 | +0.66(+1.11%) |
Mar 07, 2018 | 58.95 | 59.21 | 2,326,411 | -0.52(-0.88%) | ||
Mar 06, 2018 | 60.41 | 60.42 | 59.40 | 59.73 | 2,761,110 | -0.76(-1.25%) |
Mar 05, 2018 | 59.02 | 60.69 | 58.81 | 60.49 | 2,973,117 | +1.38(+2.34%) |
Mar 02, 2018 | 59.25 | 59.95 | 58.61 | 59.10 | 2,167,428 | -0.19(-0.32%) |
Mar 01, 2018 | 59.55 | 60.41 | 58.96 | 59.29 | 3,304,240 | -0.24(-0.40%) |
Feb 28, 2018 | 60.37 | 60.61 | 59.53 | 59.53 | 2,263,454 | -0.61(-1.02%) |
Feb 27, 2018 | 61.26 | 61.51 | 60.14 | 60.15 | 3,041,196 | -1.03(-1.69%) |
Feb 26, 2018 | 61.76 | 62.04 | 61.07 | 61.18 | 2,232,602 | -0.53(-0.86%) |
Feb 23, 2018 | 60.31 | 61.77 | 60.22 | 61.71 | 1,789,216 | +1.46(+2.43%) |
Feb 22, 2018 | 60.25 | 2,335,333 | +0.25(+0.42%) | |||
Feb 21, 2018 | 60.74 | 61.27 | 59.99 | 59.99 | 2,780,062 | -0.71(-1.17%) |
Feb 20, 2018 | 61.66 | 61.95 | 60.33 | 60.70 | 3,160,088 | -1.12(-1.81%) |
Feb 16, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 60.33 | 61.39 | 60.15 | 61.30 | 2,657,565 | +0.97(+1.61%) |
Feb 14, 2018 | 60.66 | 60.95 | 60.22 | 60.33 | 3,554,225 | -0.91(-1.48%) |
Feb 13, 2018 | 60.73 | 61.37 | 60.23 | 61.23 | 2,734,480 | +0.27(+0.45%) |
Feb 12, 2018 | 60.66 | 61.27 | 60.15 | 60.96 | 3,100,747 | +0.40(+0.66%) |
Feb 09, 2018 | 59.03 | 61.04 | 59.01 | 60.56 | 3,540,929 | +1.70(+2.89%) |
Feb 08, 2018 | 59.23 | 60.42 | 58.87 | 58.86 | 3,836,583 | -0.42(-0.70%) |
Feb 07, 2018 | 59.69 | 60.34 | 59.27 | 59.27 | 3,332,986 | -0.49(-0.82%) |
Feb 06, 2018 | 59.94 | 60.43 | 58.73 | 59.76 | 4,106,515 | -1.35(-2.20%) |
Feb 05, 2018 | 61.34 | 61.75 | 60.61 | 61.11 | 3,721,982 | -0.29(-0.47%) |
Feb 02, 2018 | 61.81 | 62.25 | 61.35 | 61.40 | 3,328,638 | -0.62(-1.00%) |
Feb 01, 2018 | 63.31 | 63.45 | 61.88 | 62.02 | 3,707,933 | -1.27(-2.00%) |
Jan 31, 2018 | 62.76 | 63.33 | 62.25 | 63.29 | 4,450,746 | +0.61(+0.97%) |
Jan 30, 2018 | 62.35 | 62.94 | 62.26 | 62.68 | 2,643,974 | +0.36(+0.58%) |
Jan 29, 2018 | 62.45 | 63.03 | 62.31 | 62.32 | 4,225,050 | -1.00(-1.58%) |
Jan 26, 2018 | 63.41 | 63.49 | 62.46 | 63.32 | 3,180,823 | +0.02(+0.02%) |
Jan 25, 2018 | 62.55 | 63.41 | 62.55 | 63.31 | 3,463,728 | +0.76(+1.21%) |
Jan 24, 2018 | 62.64 | 62.73 | 62.28 | 62.55 | 2,246,973 | -0.19(-0.30%) |
Jan 23, 2018 | 61.97 | 63.12 | 61.97 | 62.74 | 2,623,136 | +0.89(+1.44%) |
Jan 22, 2018 | 61.89 | 62.53 | 61.72 | 61.85 | 3,930,346 | +0.20(+0.33%) |
Jan 19, 2018 | 61.78 | 62.16 | 61.50 | 61.65 | 3,281,024 | -0.01(-0.01%) |
Jan 18, 2018 | 62.13 | 62.27 | 61.25 | 61.65 | 3,158,363 | -0.78(-1.25%) |
Jan 17, 2018 | 62.40 | 62.65 | 62.10 | 62.43 | 2,477,969 | +0.20(+0.32%) |
Jan 16, 2018 | 62.74 | 62.90 | 61.88 | 62.24 | 3,491,115 | -0.37(-0.59%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | -0.71(-1.12%) | |
Jan 11, 2018 | 63.83 | 64.02 | 63.07 | 63.31 | 1,922,723 | -0.42(-0.66%) |
Jan 10, 2018 | 63.57 | 63.73 | 1,855,220 | -0.86(-1.33%) | ||
Jan 09, 2018 | 65.11 | 65.21 | 64.34 | 64.59 | 2,174,248 | -0.69(-1.06%) |
Jan 08, 2018 | 64.48 | 65.30 | 64.26 | 65.28 | 2,346,485 | +0.91(+1.41%) |
Jan 05, 2018 | 64.67 | 64.74 | 63.82 | 64.38 | 2,220,254 | -0.06(-0.10%) |
Jan 04, 2018 | 65.11 | 65.23 | 64.20 | 64.44 | 2,907,238 | -0.76(-1.17%) |
Jan 03, 2018 | 65.69 | 66.14 | 64.95 | 65.21 | 2,392,459 | -0.62(-0.95%) |
Jan 02, 2018 | 66.75 | 66.90 | 65.55 | 65.83 | 2,537,150 | -1.08(-1.61%) |
Dec 29, 2017 | 66.91 | 66.91 | 66.91 | 0 | -0.11(-0.16%) | |
Dec 28, 2017 | 66.80 | 67.04 | 66.73 | 67.02 | 1,035,532 | +0.34(+0.51%) |
Dec 27, 2017 | 66.52 | 66.76 | 66.37 | 66.68 | 943,765 | +0.36(+0.55%) |
Dec 26, 2017 | 66.76 | 67.04 | 66.30 | 66.32 | 890,685 | -0.43(-0.65%) |
Dec 22, 2017 | 66.95 | 67.06 | 66.69 | 66.75 | 1,229,976 | -0.03(-0.05%) |
Dec 21, 2017 | 66.71 | 67.09 | 66.43 | 66.78 | 1,855,441 | -0.09(-0.14%) |
Dec 20, 2017 | 67.34 | 67.62 | 66.84 | 66.87 | 1,579,720 | -0.51(-0.76%) |
Dec 19, 2017 | 68.78 | 68.89 | 67.35 | 67.39 | 1,796,570 | -1.39(-2.02%) |
Dec 18, 2017 | 69.47 | 69.52 | 68.58 | 68.77 | 2,781,186 | -0.72(-1.04%) |
Dec 15, 2017 | 69.18 | 69.80 | 69.14 | 69.50 | 4,564,878 | +0.51(+0.74%) |
Dec 14, 2017 | 69.28 | 69.46 | 68.47 | 68.99 | 2,023,000 | -0.31(-0.44%) |
Dec 13, 2017 | 69.67 | 69.94 | 69.07 | 69.29 | 2,674,164 | -0.09(-0.12%) |
Dec 12, 2017 | 69.38 | 70.61 | 69.34 | 69.38 | 2,196,304 | -1.24(-1.75%) |
Dec 11, 2017 | 69.92 | 70.65 | 69.68 | 70.62 | 2,442,702 | +0.58(+0.83%) |
Dec 08, 2017 | 69.54 | 70.06 | 69.37 | 70.03 | 2,067,949 | +0.34(+0.49%) |
Dec 07, 2017 | 69.73 | 69.73 | 69.25 | 69.69 | 1,406,132 | +0.02(+0.02%) |
Dec 06, 2017 | 69.49 | 69.82 | 69.30 | 69.68 | 1,382,173 | +0.35(+0.51%) |
Dec 05, 2017 | 69.84 | 69.84 | 68.76 | 69.32 | 2,726,182 | -0.36(-0.52%) |
Dec 04, 2017 | 69.84 | 70.03 | 69.54 | 69.69 | 1,745,230 | -0.27(-0.38%) |
Dec 01, 2017 | 70.36 | 70.55 | 69.54 | 69.95 | 2,290,311 | -0.17(-0.25%) |
Nov 30, 2017 | 69.73 | 70.26 | 69.53 | 70.13 | 3,310,529 | +0.50(+0.72%) |
Nov 29, 2017 | 69.02 | 69.98 | 68.89 | 69.62 | 1,868,462 | +0.33(+0.48%) |
Nov 28, 2017 | 69.17 | 69.42 | 69.04 | 69.29 | 1,733,551 | +0.38(+0.55%) |
Nov 27, 2017 | 68.52 | 69.08 | 68.38 | 68.91 | 1,448,444 | +0.47(+0.69%) |
Nov 24, 2017 | 68.40 | 68.72 | 68.28 | 68.44 | 766,706 | +0.19(+0.28%) |
Nov 22, 2017 | 68.19 | 68.28 | 67.95 | 68.25 | 1,300,843 | +0.14(+0.21%) |
Nov 21, 2017 | 67.88 | 68.40 | 67.62 | 68.11 | 3,827,639 | +0.38(+0.56%) |
Nov 20, 2017 | 68.25 | 68.51 | 67.62 | 67.73 | 3,242,178 | -0.42(-0.61%) |
Nov 17, 2017 | 68.58 | 68.80 | 67.91 | 68.15 | 3,896,582 | -0.65(-0.95%) |
Nov 16, 2017 | 69.36 | 69.41 | 68.65 | 68.80 | 3,584,066 | -0.52(-0.75%) |
Nov 15, 2017 | 70.19 | 70.55 | 69.31 | 69.32 | 1,665,666 | -0.74(-1.06%) |
Nov 14, 2017 | 68.91 | 70.10 | 68.79 | 70.06 | 2,011,017 | +1.06(+1.53%) |
Nov 13, 2017 | 68.33 | 69.28 | 68.30 | 69.01 | 1,753,071 | +0.88(+1.28%) |
Nov 10, 2017 | 68.12 | 68.32 | 67.84 | 68.13 | 2,019,615 | -0.37(-0.54%) |
Nov 09, 2017 | 68.44 | 68.83 | 68.27 | 68.50 | 1,452,212 | -0.16(-0.23%) |
Nov 08, 2017 | 68.45 | 68.83 | 68.17 | 68.66 | 2,302,607 | +0.13(+0.19%) |
Nov 07, 2017 | 67.63 | 68.53 | 67.30 | 68.52 | 1,903,345 | +1.07(+1.59%) |
Nov 06, 2017 | 68.06 | 68.17 | 67.41 | 67.45 | 1,756,675 | -0.56(-0.83%) |
Nov 03, 2017 | 67.83 | 68.44 | 67.55 | 68.02 | 2,085,288 | +0.19(+0.28%) |
Nov 02, 2017 | 67.24 | 67.84 | 66.99 | 67.83 | 2,162,832 | +0.78(+1.17%) |
Nov 01, 2017 | 67.09 | 67.62 | 66.63 | 67.05 | 1,670,711 | -0.20(-0.29%) |
Oct 31, 2017 | 67.06 | 67.35 | 66.97 | 67.24 | 1,789,669 | +0.12(+0.17%) |
Oct 30, 2017 | 67.05 | 67.21 | 66.85 | 67.13 | 1,907,678 | -0.02(-0.02%) |
Oct 27, 2017 | 66.66 | 67.46 | 66.64 | 67.14 | 1,439,897 | +0.33(+0.49%) |
Oct 26, 2017 | 67.00 | 67.30 | 66.58 | 66.81 | 1,733,869 | +0.13(+0.20%) |
Oct 25, 2017 | 66.68 | 66.77 | 65.83 | 66.68 | 2,095,259 | -0.34(-0.50%) |
Oct 24, 2017 | 66.81 | 67.04 | 66.53 | 67.02 | 2,495,623 | +0.52(+0.78%) |
Oct 23, 2017 | 66.32 | 66.56 | 66.05 | 66.50 | 2,061,734 | +0.19(+0.28%) |
Oct 20, 2017 | 66.10 | 66.49 | 66.03 | 66.31 | 1,738,676 | +0.02(+0.02%) |
Oct 19, 2017 | 65.57 | 66.31 | 65.45 | 66.30 | 1,690,229 | +0.83(+1.27%) |
Oct 18, 2017 | 65.16 | 65.56 | 64.84 | 65.47 | 1,959,047 | +0.17(+0.26%) |
Oct 17, 2017 | 64.88 | 65.37 | 64.59 | 65.30 | 1,464,532 | +0.55(+0.86%) |
Oct 16, 2017 | 64.88 | 65.16 | 64.30 | 64.74 | 2,025,545 | -0.18(-0.28%) |
Oct 13, 2017 | 65.45 | 65.71 | 64.81 | 64.92 | 1,994,346 | -0.35(-0.54%) |
Oct 12, 2017 | 64.70 | 65.31 | 64.70 | 65.27 | 1,571,327 | +0.54(+0.83%) |
Oct 11, 2017 | 64.23 | 64.96 | 64.23 | 64.73 | 1,730,752 | +0.34(+0.53%) |
Oct 10, 2017 | 63.73 | 64.40 | 63.61 | 64.39 | 1,992,612 | +0.71(+1.12%) |
Oct 09, 2017 | 63.81 | 64.01 | 63.62 | 63.68 | 1,567,508 | -0.05(-0.09%) |
Oct 06, 2017 | 63.55 | 63.88 | 63.37 | 63.73 | 1,402,923 | -0.16(-0.26%) |
Oct 05, 2017 | 63.91 | 64.02 | 63.55 | 63.90 | 1,848,581 | -0.01(-0.01%) |
Oct 04, 2017 | 63.27 | 63.91 | 63.00 | 63.91 | 1,454,749 | +0.69(+1.09%) |
Oct 03, 2017 | 63.33 | 63.35 | 62.72 | 63.22 | 1,512,446 | -0.16(-0.26%) |
Oct 02, 2017 | 63.21 | 63.82 | 63.02 | 63.38 | 2,525,757 | +0.34(+0.53%) |
Sep 29, 2017 | 63.05 | 63.21 | 62.73 | 63.05 | 2,365,543 | -0.02(-0.04%) |
Sep 28, 2017 | 62.87 | 63.28 | 62.53 | 63.07 | 2,073,262 | +0.07(+0.11%) |
Sep 27, 2017 | 62.65 | 63.00 | 1,915,533 | -0.95(-1.49%) | ||
Sep 26, 2017 | 63.45 | 64.19 | 63.45 | 63.95 | 1,926,350 | -0.31(-0.49%) |
Sep 25, 2017 | 63.86 | 64.35 | 63.70 | 64.27 | 1,733,715 | +0.51(+0.80%) |
Sep 22, 2017 | 64.66 | 64.66 | 63.75 | 63.76 | 1,459,768 | -0.66(-1.02%) |
Sep 21, 2017 | 64.58 | 64.96 | 64.31 | 64.41 | 1,389,829 | -0.13(-0.21%) |
Sep 20, 2017 | 65.33 | 65.43 | 64.30 | 64.55 | 1,832,114 | -0.63(-0.97%) |
Sep 19, 2017 | 65.38 | 65.41 | 65.02 | 65.18 | 1,670,268 | -0.12(-0.19%) |
Sep 18, 2017 | 66.06 | 66.07 | 64.80 | 65.31 | 1,626,820 | -0.68(-1.03%) |
Sep 15, 2017 | 66.21 | 66.34 | 65.80 | 65.98 | 3,163,638 | -0.05(-0.08%) |
Sep 14, 2017 | 65.41 | 66.04 | 65.20 | 66.04 | 1,959,624 | +0.59(+0.90%) |
Sep 13, 2017 | 65.77 | 65.86 | 65.43 | 65.45 | 1,822,812 | -0.35(-0.53%) |
Sep 12, 2017 | 67.20 | 67.21 | 65.57 | 65.81 | 2,065,514 | -1.44(-2.14%) |
Sep 11, 2017 | 66.77 | 67.33 | 66.59 | 67.24 | 1,420,188 | +0.41(+0.61%) |
Sep 08, 2017 | 66.22 | 66.95 | 66.08 | 66.84 | 1,926,505 | +0.62(+0.93%) |
Sep 07, 2017 | 65.86 | 66.31 | 65.67 | 66.22 | 2,122,010 | +0.54(+0.82%) |
Sep 06, 2017 | 66.05 | 66.06 | 65.50 | 65.68 | 1,810,685 | -0.25(-0.38%) |
Sep 05, 2017 | 65.74 | 65.96 | 65.56 | 65.93 | 1,446,785 | +0.30(+0.45%) |
Sep 01, 2017 | 65.98 | 66.02 | 65.45 | 65.63 | 1,092,745 | -0.22(-0.33%) |
Aug 31, 2017 | 65.70 | 65.94 | 65.54 | 65.85 | 1,700,631 | +0.15(+0.23%) |
Aug 30, 2017 | 65.89 | 65.92 | 65.64 | 65.70 | 907,358 | -0.27(-0.40%) |
Aug 29, 2017 | 66.26 | 66.36 | 65.93 | 65.97 | 1,371,321 | -0.13(-0.20%) |
Aug 28, 2017 | 66.16 | 66.24 | 65.84 | 66.10 | 1,055,738 | +0.09(+0.13%) |
Aug 25, 2017 | 65.98 | 66.32 | 65.88 | 66.02 | 996,354 | +0.20(+0.30%) |
Aug 24, 2017 | 65.83 | 66.06 | 65.66 | 65.82 | 1,082,381 | -0.02(-0.04%) |
Aug 23, 2017 | 65.62 | 65.87 | 65.36 | 65.84 | 1,056,836 | +0.26(+0.39%) |
Aug 22, 2017 | 65.45 | 65.59 | 65.10 | 65.59 | 1,388,371 | +0.14(+0.21%) |
Aug 21, 2017 | 65.40 | 65.59 | 65.10 | 65.45 | 1,199,591 | +0.17(+0.26%) |
Aug 18, 2017 | 64.83 | 65.70 | 64.65 | 65.27 | 2,590,109 | +0.40(+0.61%) |
Aug 17, 2017 | 65.22 | 65.37 | 64.79 | 64.88 | 1,336,872 | -0.33(-0.50%) |
Aug 16, 2017 | 64.91 | 65.27 | 64.81 | 65.20 | 1,116,616 | +0.30(+0.47%) |
Aug 15, 2017 | 64.23 | 65.00 | 64.23 | 64.90 | 1,340,743 | +0.39(+0.61%) |
Aug 14, 2017 | 64.34 | 64.69 | 64.11 | 64.51 | 2,004,507 | +0.29(+0.45%) |
Aug 11, 2017 | 64.85 | 64.96 | 63.94 | 64.22 | 1,996,350 | -0.60(-0.92%) |
Aug 10, 2017 | 64.57 | 64.98 | 64.18 | 64.82 | 1,845,988 | +0.29(+0.46%) |
Aug 09, 2017 | 64.67 | 65.22 | 64.42 | 64.52 | 3,843,247 | -0.62(-0.95%) |
Aug 08, 2017 | 64.62 | 65.18 | 64.55 | 65.14 | 1,788,257 | +0.43(+0.67%) |
Aug 07, 2017 | 64.17 | 64.71 | 64.04 | 64.71 | 1,635,225 | +0.54(+0.85%) |
Aug 04, 2017 | 63.82 | 64.80 | 63.82 | 64.16 | 1,801,618 | -0.25(-0.38%) |
Aug 03, 2017 | 63.94 | 64.41 | 63.88 | 64.41 | 2,832,478 | +0.33(+0.51%) |
Aug 02, 2017 | 63.89 | 64.19 | 63.66 | 64.09 | 2,328,671 | -0.03(-0.05%) |
Aug 01, 2017 | 64.27 | 64.39 | 63.83 | 64.12 | 2,187,385 | -0.09(-0.14%) |
Jul 31, 2017 | 63.86 | 64.29 | 63.66 | 64.21 | 3,757,679 | +0.37(+0.58%) |
Jul 28, 2017 | 63.75 | 63.92 | 63.37 | 63.84 | 2,844,481 | +0.07(+0.11%) |
Jul 27, 2017 | 63.50 | 63.78 | 63.20 | 63.77 | 2,134,017 | +0.14(+0.22%) |
Jul 26, 2017 | 63.08 | 63.63 | 62.96 | 63.63 | 1,670,217 | +0.47(+0.74%) |
Jul 25, 2017 | 63.65 | 63.69 | 62.96 | 63.16 | 1,711,391 | -0.49(-0.77%) |
Jul 24, 2017 | 64.25 | 64.30 | 63.41 | 63.65 | 2,066,755 | -0.61(-0.95%) |
Jul 21, 2017 | 63.87 | 64.30 | 63.73 | 64.27 | 2,101,596 | +0.40(+0.63%) |
Jul 20, 2017 | 63.54 | 63.87 | 63.30 | 63.86 | 1,251,067 | +0.51(+0.81%) |
Jul 19, 2017 | 63.13 | 63.35 | 62.84 | 63.35 | 1,275,073 | +0.42(+0.66%) |
Jul 18, 2017 | 62.91 | 63.09 | 62.80 | 62.93 | 1,425,001 | +0.08(+0.12%) |
Jul 17, 2017 | 62.62 | 62.86 | 62.40 | 62.85 | 1,142,688 | +0.29(+0.47%) |
Jul 14, 2017 | 62.69 | 62.94 | 62.46 | 62.56 | 1,080,264 | +0.31(+0.50%) |
Jul 13, 2017 | 62.69 | 62.79 | 62.24 | 62.25 | 1,951,386 | -0.60(-0.96%) |
Jul 12, 2017 | 62.75 | 62.94 | 62.63 | 62.85 | 1,591,635 | +0.54(+0.87%) |
Jul 11, 2017 | 62.39 | 62.50 | 62.03 | 62.31 | 1,368,458 | +0.03(+0.05%) |
Jul 10, 2017 | 62.47 | 62.70 | 62.28 | 62.28 | 1,696,026 | -0.12(-0.20%) |
Jul 07, 2017 | 62.40 | 62.69 | 62.21 | 62.41 | 1,736,567 | +0.11(+0.17%) |
Jul 06, 2017 | 62.27 | 62.44 | 62.03 | 62.30 | 1,548,745 | -0.06(-0.10%) |
Jul 05, 2017 | 62.46 | 62.55 | 62.13 | 62.36 | 2,002,054 | -0.08(-0.12%) |
Jul 03, 2017 | 62.88 | 62.99 | 62.44 | 62.44 | 1,199,559 | -0.19(-0.31%) |
Jun 30, 2017 | 62.74 | 63.04 | 62.61 | 62.63 | 2,507,785 | -0.01(-0.01%) |
Jun 29, 2017 | 62.92 | 63.13 | 62.51 | 62.64 | 2,724,969 | -0.77(-1.21%) |
Jun 28, 2017 | 64.33 | 64.37 | 63.40 | 63.41 | 2,099,661 | -0.66(-1.03%) |
Jun 27, 2017 | 64.75 | 64.92 | 63.95 | 64.06 | 2,020,946 | -1.06(-1.63%) |
Jun 26, 2017 | 65.02 | 65.54 | 64.89 | 65.13 | 1,791,447 | +0.16(+0.24%) |
Jun 23, 2017 | 65.20 | 65.52 | 64.88 | 64.97 | 1,738,291 | -0.28(-0.43%) |
Jun 22, 2017 | 65.46 | 65.76 | 65.22 | 65.25 | 1,490,693 | -0.35(-0.53%) |
Jun 21, 2017 | 65.90 | 65.97 | 65.37 | 65.60 | 1,464,694 | -0.24(-0.36%) |
Jun 20, 2017 | 65.71 | 65.97 | 65.65 | 65.84 | 1,655,625 | +0.16(+0.25%) |
Jun 19, 2017 | 65.65 | 65.68 | 65.33 | 65.68 | 2,177,234 | -0.08(-0.12%) |
Jun 16, 2017 | 65.48 | 65.90 | 65.37 | 65.75 | 3,839,929 | +0.46(+0.70%) |
Jun 15, 2017 | 64.90 | 65.30 | 64.37 | 65.30 | 2,461,930 | +0.52(+0.80%) |
Jun 14, 2017 | 64.75 | 65.08 | 64.51 | 64.78 | 1,694,226 | +0.55(+0.86%) |
Jun 13, 2017 | 64.20 | 64.38 | 63.94 | 64.23 | 2,178,232 | -0.33(-0.50%) |
Jun 12, 2017 | 64.51 | 64.89 | 64.03 | 64.55 | 1,995,141 | +0.04(+0.06%) |
Jun 09, 2017 | 64.09 | 64.59 | 64.04 | 64.51 | 1,822,996 | +0.16(+0.25%) |
Jun 08, 2017 | 64.88 | 63.92 | 64.35 | 2,086,989 | -0.56(-0.86%) | |
Jun 07, 2017 | 64.43 | 65.06 | 64.21 | 64.91 | 2,064,459 | +0.67(+1.04%) |
Jun 06, 2017 | 64.51 | 64.58 | 64.09 | 64.24 | 1,514,607 | -0.12(-0.18%) |
Jun 05, 2017 | 64.62 | 64.70 | 64.34 | 64.36 | 1,104,708 | -0.37(-0.57%) |
Jun 02, 2017 | 65.01 | 65.09 | 64.52 | 64.73 | 1,186,718 | +0.08(+0.12%) |
Jun 01, 2017 | 64.14 | 64.67 | 63.92 | 64.65 | 1,893,096 | +0.50(+0.77%) |
May 31, 2017 | 63.78 | 64.52 | 63.72 | 64.16 | 2,483,400 | +0.46(+0.72%) |
May 30, 2017 | 63.58 | 63.85 | 63.44 | 63.70 | 1,514,604 | +0.08(+0.12%) |
May 26, 2017 | 63.62 | 63.85 | 63.43 | 63.62 | 1,450,210 | +0.05(+0.07%) |
May 25, 2017 | 63.22 | 63.67 | 63.01 | 63.58 | 1,731,438 | +0.46(+0.72%) |
May 24, 2017 | 62.99 | 63.24 | 62.91 | 63.12 | 2,106,714 | +0.11(+0.17%) |
May 23, 2017 | 62.77 | 63.25 | 62.71 | 63.01 | 2,308,330 | +0.28(+0.44%) |
May 22, 2017 | 62.07 | 62.90 | 62.07 | 62.73 | 1,763,061 | +0.45(+0.72%) |
May 19, 2017 | 61.99 | 62.29 | 61.63 | 62.28 | 1,726,428 | +0.35(+0.56%) |
May 18, 2017 | 61.58 | 62.06 | 61.24 | 61.93 | 2,082,169 | +0.43(+0.71%) |
May 17, 2017 | 61.33 | 61.89 | 61.19 | 61.50 | 2,255,812 | +0.17(+0.28%) |
May 16, 2017 | 61.72 | 61.79 | 61.32 | 61.33 | 1,662,286 | -0.36(-0.59%) |
May 15, 2017 | 61.50 | 61.75 | 61.27 | 61.69 | 1,945,204 | +0.31(+0.51%) |
May 12, 2017 | 61.20 | 61.52 | 61.08 | 61.38 | 1,669,913 | +0.34(+0.55%) |
May 11, 2017 | 60.69 | 61.06 | 60.48 | 61.04 | 1,741,368 | +0.32(+0.53%) |
May 10, 2017 | 60.65 | 60.97 | 60.53 | 60.72 | 1,939,500 | +0.18(+0.29%) |
May 09, 2017 | 60.91 | 60.98 | 60.45 | 60.55 | 1,916,597 | -0.45(-0.73%) |
May 08, 2017 | 60.91 | 61.29 | 60.75 | 60.99 | 1,521,226 | -0.32(-0.53%) |
May 05, 2017 | 61.02 | 61.62 | 60.70 | 61.31 | 2,148,146 | +0.71(+1.18%) |
May 04, 2017 | 60.28 | 60.76 | 60.25 | 60.60 | 2,080,642 | +0.09(+0.15%) |
May 03, 2017 | 60.88 | 60.96 | 60.47 | 60.51 | 1,948,007 | -0.38(-0.63%) |
May 02, 2017 | 60.71 | 60.94 | 60.51 | 60.89 | 1,805,000 | +0.31(+0.52%) |