Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.83 | 44.02 | 42.66 | 42.67 | 8,932,959 | -0.97(-2.22%) |
Apr 27, 2018 | 43.47 | 44.10 | 43.42 | 43.64 | 5,411,609 | +0.25(+0.58%) |
Apr 26, 2018 | 43.17 | 43.50 | 42.77 | 43.39 | 6,800,429 | +0.36(+0.84%) |
Apr 25, 2018 | 42.78 | 43.45 | 42.61 | 43.03 | 8,939,650 | +0.24(+0.57%) |
Apr 24, 2018 | 43.86 | 43.90 | 42.47 | 42.79 | 10,921,435 | -0.87(-1.99%) |
Apr 23, 2018 | 43.90 | 44.05 | 43.45 | 43.66 | 10,442,325 | -0.41(-0.93%) |
Apr 20, 2018 | 45.30 | 45.53 | 43.56 | 44.07 | 12,902,026 | -1.14(-2.53%) |
Apr 19, 2018 | 45.98 | 46.09 | 45.13 | 45.21 | 9,857,439 | -0.80(-1.74%) |
Apr 18, 2018 | 46.67 | 46.78 | 45.68 | 46.01 | 7,300,317 | -0.68(-1.46%) |
Apr 17, 2018 | 46.69 | 46.78 | 46.24 | 46.69 | 5,871,239 | +0.38(+0.82%) |
Apr 16, 2018 | 45.43 | 46.41 | 45.35 | 46.32 | 7,194,969 | +0.20(+0.44%) |
Apr 13, 2018 | 46.22 | 46.27 | 45.79 | 46.11 | 4,949,090 | -0.02(-0.03%) |
Apr 12, 2018 | 46.57 | 46.69 | 46.01 | 46.13 | 6,798,307 | -0.45(-0.97%) |
Apr 11, 2018 | 46.06 | 46.80 | 46.01 | 46.58 | 5,086,627 | +0.22(+0.47%) |
Apr 10, 2018 | 46.66 | 46.79 | 45.88 | 46.36 | 6,207,283 | +0.45(+0.99%) |
Apr 09, 2018 | 46.09 | 46.47 | 45.67 | 45.91 | 6,168,784 | +0.08(+0.18%) |
Apr 06, 2018 | 45.82 | 5,194,728 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.70 | 46.85 | 46.13 | 46.41 | 5,641,713 | -0.05(-0.11%) |
Apr 04, 2018 | 45.26 | 46.79 | 45.21 | 46.46 | 6,294,549 | +0.86(+1.89%) |
Apr 03, 2018 | 45.88 | 45.91 | 45.02 | 45.60 | 8,356,286 | +0.14(+0.30%) |
Apr 02, 2018 | 46.88 | 46.93 | 45.26 | 45.46 | 6,994,476 | -1.69(-3.58%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.05 | 46.90 | 45.98 | 46.45 | 6,312,773 | +0.51(+1.10%) |
Mar 27, 2018 | 46.73 | 46.91 | 45.71 | 45.94 | 6,970,777 | -0.72(-1.54%) |
Mar 26, 2018 | 46.08 | 46.72 | 45.82 | 46.66 | 7,014,056 | +1.23(+2.70%) |
Mar 23, 2018 | 45.97 | 46.67 | 45.38 | 45.44 | 8,344,745 | -0.38(-0.83%) |
Mar 22, 2018 | 46.72 | 46.90 | 45.79 | 45.82 | 10,776,072 | -1.11(-2.36%) |
Mar 21, 2018 | 47.33 | 47.50 | 46.74 | 46.92 | 9,364,905 | -0.90(-1.88%) |
Mar 20, 2018 | 48.47 | 48.60 | 47.55 | 47.82 | 9,911,900 | -0.58(-1.20%) |
Mar 19, 2018 | 49.34 | 49.47 | 48.12 | 48.40 | 9,177,945 | -1.07(-2.16%) |
Mar 16, 2018 | 49.54 | 49.84 | 49.15 | 49.47 | 9,518,266 | -0.08(-0.15%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.29 | 49.55 | 6,457,000 | -0.85(-1.68%) |
Mar 14, 2018 | 51.18 | 51.40 | 50.12 | 50.40 | 5,153,616 | -0.60(-1.17%) |
Mar 13, 2018 | 51.35 | 51.43 | 50.83 | 50.99 | 4,440,008 | -0.25(-0.49%) |
Mar 12, 2018 | 50.91 | 51.39 | 50.79 | 51.24 | 3,505,100 | +0.36(+0.70%) |
Mar 09, 2018 | 50.86 | 51.17 | 50.36 | 50.89 | 6,488,158 | +0.18(+0.36%) |
Mar 08, 2018 | 50.84 | 50.99 | 50.31 | 50.71 | 4,600,536 | +0.12(+0.23%) |
Mar 07, 2018 | 50.69 | 50.59 | 4,422,235 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.77 | 50.90 | 50.42 | 50.82 | 4,716,643 | +0.25(+0.50%) |
Mar 05, 2018 | 50.03 | 50.79 | 50.03 | 50.57 | 5,214,942 | +0.20(+0.39%) |
Mar 02, 2018 | 50.26 | 50.70 | 49.88 | 50.37 | 6,428,550 | +0.21(+0.42%) |
Mar 01, 2018 | 50.35 | 50.99 | 49.76 | 50.16 | 6,946,309 | -0.12(-0.24%) |
Feb 28, 2018 | 51.20 | 51.44 | 50.27 | 50.28 | 8,257,830 | -0.61(-1.21%) |
Feb 27, 2018 | 52.20 | 52.50 | 50.89 | 50.90 | 7,216,077 | -1.40(-2.68%) |
Feb 26, 2018 | 52.19 | 52.49 | 51.41 | 52.30 | 10,028,566 | +0.54(+1.04%) |
Feb 23, 2018 | 50.96 | 51.83 | 50.51 | 51.76 | 7,655,461 | +1.03(+2.04%) |
Feb 22, 2018 | 50.72 | 7,959,203 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.68 | 51.69 | 50.57 | 50.60 | 8,837,808 | -0.91(-1.78%) |
Feb 20, 2018 | 53.08 | 53.09 | 51.01 | 51.51 | 11,618,913 | -1.58(-2.98%) |
Feb 16, 2018 | 53.09 | 53.09 | 53.09 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.14 | 54.58 | 53.03 | 54.53 | 9,878,902 | +0.59(+1.10%) |
Feb 14, 2018 | 53.50 | 54.02 | 53.02 | 53.93 | 7,338,220 | +0.16(+0.29%) |
Feb 13, 2018 | 53.63 | 53.99 | 53.01 | 53.78 | 5,377,284 | -0.08(-0.14%) |
Feb 12, 2018 | 53.63 | 54.47 | 53.62 | 53.85 | 5,819,632 | +0.32(+0.60%) |
Feb 09, 2018 | 53.99 | 54.49 | 52.68 | 53.53 | 9,162,520 | -0.15(-0.28%) |
Feb 08, 2018 | 55.19 | 55.52 | 53.65 | 53.68 | 10,944,346 | -1.48(-2.68%) |
Feb 07, 2018 | 55.37 | 56.03 | 55.13 | 55.16 | 8,988,970 | -0.57(-1.02%) |
Feb 06, 2018 | 55.37 | 55.73 | 54.03 | 55.73 | 10,058,695 | -0.52(-0.92%) |
Feb 05, 2018 | 57.96 | 58.45 | 56.03 | 56.24 | 7,149,131 | -1.64(-2.84%) |
Feb 02, 2018 | 58.58 | 58.75 | 57.48 | 57.89 | 6,987,213 | -1.03(-1.76%) |
Feb 01, 2018 | 58.58 | 58.93 | 58.19 | 58.92 | 4,160,297 | +0.13(+0.23%) |
Jan 31, 2018 | 58.96 | 59.15 | 58.39 | 58.78 | 6,451,441 | -0.08(-0.14%) |
Jan 30, 2018 | 58.97 | 59.74 | 58.93 | 58.87 | 4,446,132 | +0.06(+0.10%) |
Jan 29, 2018 | 59.37 | 59.90 | 58.78 | 58.81 | 4,374,439 | -0.73(-1.22%) |
Jan 26, 2018 | 59.92 | 59.99 | 58.79 | 59.53 | 6,363,965 | -0.21(-0.35%) |
Jan 25, 2018 | 59.99 | 60.33 | 59.53 | 59.74 | 3,903,508 | -0.14(-0.24%) |
Jan 24, 2018 | 60.37 | 60.43 | 59.77 | 59.89 | 4,160,034 | -0.31(-0.51%) |
Jan 23, 2018 | 59.81 | 60.39 | 59.66 | 60.19 | 3,777,819 | +0.08(+0.12%) |
Jan 22, 2018 | 59.86 | 60.33 | 59.81 | 60.12 | 5,318,392 | +0.38(+0.64%) |
Jan 19, 2018 | 59.64 | 59.96 | 59.32 | 59.74 | 4,999,874 | +0.29(+0.49%) |
Jan 18, 2018 | 60.11 | 60.44 | 59.28 | 59.44 | 4,591,952 | -0.60(-1.00%) |
Jan 17, 2018 | 59.32 | 60.49 | 59.08 | 60.04 | 8,731,182 | +1.07(+1.82%) |
Jan 16, 2018 | 58.47 | 59.18 | 58.16 | 58.97 | 7,104,602 | +0.97(+1.67%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.51 | 58.64 | 57.76 | 57.84 | 4,658,201 | -0.57(-0.98%) |
Jan 10, 2018 | 58.41 | 5,098,969 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.90 | 59.03 | 58.53 | 58.96 | 4,582,906 | +0.10(+0.18%) |
Jan 08, 2018 | 58.36 | 58.93 | 58.36 | 58.85 | 4,169,948 | +0.48(+0.82%) |
Jan 05, 2018 | 58.52 | 58.74 | 57.92 | 58.37 | 5,537,332 | -0.05(-0.09%) |
Jan 04, 2018 | 57.92 | 58.66 | 57.79 | 58.42 | 4,811,990 | +0.67(+1.17%) |
Jan 03, 2018 | 57.99 | 58.19 | 57.67 | 57.75 | 4,491,698 | -0.01(-0.01%) |
Jan 02, 2018 | 58.66 | 58.73 | 57.65 | 57.76 | 5,345,920 | -0.55(-0.95%) |
Dec 29, 2017 | 58.31 | 58.31 | 58.31 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.66 | 58.71 | 58.31 | 58.43 | 2,512,050 | -0.05(-0.08%) |
Dec 27, 2017 | 58.67 | 58.94 | 58.45 | 58.48 | 2,343,297 | -0.10(-0.17%) |
Dec 26, 2017 | 58.58 | 58.84 | 58.49 | 58.58 | 3,376,861 | -0.10(-0.17%) |
Dec 22, 2017 | 58.60 | 58.94 | 58.40 | 58.67 | 4,122,359 | +0.27(+0.46%) |
Dec 21, 2017 | 58.37 | 58.62 | 57.80 | 58.40 | 6,083,917 | +0.37(+0.65%) |
Dec 20, 2017 | 59.10 | 59.16 | 57.98 | 58.03 | 5,070,455 | -0.85(-1.45%) |
Dec 19, 2017 | 59.63 | 59.86 | 58.78 | 58.88 | 3,849,389 | -0.64(-1.07%) |
Dec 18, 2017 | 59.98 | 60.23 | 59.46 | 59.52 | 3,628,698 | -0.13(-0.21%) |
Dec 15, 2017 | 59.84 | 59.86 | 59.25 | 59.65 | 8,914,315 | +0.42(+0.71%) |
Dec 14, 2017 | 59.45 | 59.77 | 59.14 | 59.23 | 4,428,918 | -0.22(-0.38%) |
Dec 13, 2017 | 59.43 | 59.69 | 59.07 | 59.45 | 3,982,238 | +0.25(+0.42%) |
Dec 12, 2017 | 58.74 | 59.31 | 58.58 | 59.20 | 4,188,266 | +0.43(+0.74%) |
Dec 11, 2017 | 58.63 | 58.78 | 57.89 | 58.77 | 5,318,548 | -0.08(-0.14%) |
Dec 08, 2017 | 59.69 | 59.77 | 58.44 | 58.85 | 7,111,094 | -0.66(-1.11%) |
Dec 07, 2017 | 60.12 | 60.37 | 59.47 | 59.51 | 3,376,861 | -0.85(-1.40%) |
Dec 06, 2017 | 60.55 | 60.85 | 60.17 | 60.36 | 3,418,723 | -0.11(-0.19%) |
Dec 05, 2017 | 61.53 | 61.85 | 60.37 | 60.47 | 4,331,204 | -0.96(-1.56%) |
Dec 04, 2017 | 60.98 | 61.71 | 60.87 | 61.43 | 3,877,763 | +0.53(+0.87%) |
Dec 01, 2017 | 60.70 | 61.19 | 60.29 | 60.90 | 4,481,613 | -0.12(-0.20%) |
Nov 30, 2017 | 61.07 | 61.63 | 60.37 | 61.02 | 5,879,990 | +0.21(+0.35%) |
Nov 29, 2017 | 59.20 | 61.16 | 59.11 | 60.81 | 5,412,767 | +1.58(+2.67%) |
Nov 28, 2017 | 59.77 | 59.87 | 59.03 | 59.23 | 4,221,193 | -0.47(-0.79%) |
Nov 27, 2017 | 59.81 | 60.02 | 59.58 | 59.70 | 6,140,751 | -0.11(-0.19%) |
Nov 24, 2017 | 60.18 | 60.25 | 59.65 | 59.81 | 1,526,641 | -0.05(-0.08%) |
Nov 22, 2017 | 60.02 | 60.14 | 59.68 | 59.86 | 3,899,157 | -0.14(-0.24%) |
Nov 21, 2017 | 60.08 | 60.21 | 59.81 | 60.00 | 3,274,593 | +0.06(+0.10%) |
Nov 20, 2017 | 59.77 | 60.71 | 59.71 | 59.94 | 4,982,892 | +0.23(+0.38%) |
Nov 17, 2017 | 59.71 | 60.04 | 59.45 | 59.71 | 5,685,234 | -0.04(-0.06%) |
Nov 16, 2017 | 59.03 | 60.11 | 58.88 | 59.75 | 4,039,100 | +1.14(+1.95%) |
Nov 15, 2017 | 59.14 | 59.43 | 58.45 | 58.61 | 4,405,391 | -0.45(-0.76%) |
Nov 14, 2017 | 59.17 | 59.43 | 58.79 | 59.06 | 3,816,445 | -0.35(-0.59%) |
Nov 13, 2017 | 59.26 | 59.79 | 59.22 | 59.40 | 4,374,307 | +0.10(+0.16%) |
Nov 10, 2017 | 58.75 | 59.43 | 58.75 | 59.31 | 4,574,178 | +0.23(+0.39%) |
Nov 09, 2017 | 58.97 | 59.47 | 58.79 | 59.08 | 4,612,630 | -0.13(-0.21%) |
Nov 08, 2017 | 58.50 | 59.58 | 58.19 | 59.20 | 5,455,641 | +1.04(+1.79%) |
Nov 07, 2017 | 57.23 | 58.50 | 56.91 | 58.16 | 4,599,314 | +0.88(+1.53%) |
Nov 06, 2017 | 58.10 | 58.19 | 56.92 | 57.28 | 6,293,324 | -0.74(-1.28%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.71 | 58.03 | 5,481,355 | -0.02(-0.04%) |
Nov 02, 2017 | 57.17 | 58.17 | 56.18 | 58.05 | 8,781,886 | +0.25(+0.42%) |
Nov 01, 2017 | 57.81 | 57.92 | 57.34 | 57.81 | 5,445,561 | +0.28(+0.48%) |
Oct 31, 2017 | 56.67 | 57.58 | 56.56 | 57.53 | 6,500,427 | +1.53(+2.74%) |
Oct 30, 2017 | 57.43 | 57.45 | 55.95 | 56.00 | 7,011,521 | -1.51(-2.63%) |
Oct 27, 2017 | 57.15 | 57.63 | 56.72 | 57.51 | 5,042,996 | +0.00(+0.00%) |
Oct 26, 2017 | 57.72 | 57.98 | 57.40 | 57.51 | 3,830,386 | -0.02(-0.04%) |
Oct 25, 2017 | 57.08 | 57.60 | 56.71 | 57.53 | 5,278,637 | +0.08(+0.14%) |
Oct 24, 2017 | 57.37 | 57.60 | 57.23 | 57.45 | 4,115,188 | +0.12(+0.21%) |
Oct 23, 2017 | 57.20 | 57.36 | 56.88 | 57.33 | 5,700,500 | +0.26(+0.46%) |
Oct 20, 2017 | 57.11 | 57.36 | 56.63 | 57.07 | 6,399,844 | +0.18(+0.31%) |
Oct 19, 2017 | 57.28 | 57.35 | 56.77 | 56.89 | 5,329,561 | -0.47(-0.82%) |
Oct 18, 2017 | 57.59 | 57.63 | 57.04 | 57.36 | 4,408,084 | -0.33(-0.57%) |
Oct 17, 2017 | 57.83 | 58.04 | 57.54 | 57.69 | 5,878,569 | -0.08(-0.14%) |
Oct 16, 2017 | 57.87 | 58.10 | 57.64 | 57.77 | 4,613,565 | -0.07(-0.12%) |
Oct 13, 2017 | 58.44 | 58.47 | 57.78 | 57.84 | 4,984,015 | -0.30(-0.52%) |
Oct 12, 2017 | 58.29 | 58.51 | 58.06 | 58.14 | 3,340,805 | -0.03(-0.05%) |
Oct 11, 2017 | 58.07 | 58.52 | 57.97 | 58.17 | 3,128,789 | +0.04(+0.06%) |
Oct 10, 2017 | 57.84 | 58.21 | 57.78 | 58.13 | 4,011,872 | +0.60(+1.05%) |
Oct 09, 2017 | 58.24 | 58.49 | 57.43 | 57.53 | 3,593,958 | -0.63(-1.09%) |
Oct 06, 2017 | 58.65 | 58.73 | 58.02 | 58.16 | 3,166,733 | -0.05(-0.09%) |
Oct 05, 2017 | 57.99 | 58.39 | 57.81 | 58.21 | 3,824,563 | +0.36(+0.62%) |
Oct 04, 2017 | 57.46 | 58.14 | 57.11 | 57.86 | 4,948,170 | -0.04(-0.06%) |
Oct 03, 2017 | 57.99 | 58.13 | 57.50 | 57.89 | 3,189,578 | -0.02(-0.04%) |
Oct 02, 2017 | 57.69 | 58.23 | 57.20 | 57.92 | 4,887,452 | +0.22(+0.39%) |
Sep 29, 2017 | 58.05 | 58.23 | 57.61 | 57.69 | 5,083,434 | -0.31(-0.54%) |
Sep 28, 2017 | 58.24 | 58.59 | 57.83 | 58.01 | 3,769,776 | -0.19(-0.33%) |
Sep 27, 2017 | 58.50 | 58.62 | 57.88 | 58.20 | 4,407,127 | -0.27(-0.46%) |
Sep 26, 2017 | 58.47 | 58.71 | 58.05 | 58.47 | 4,248,011 | +0.13(+0.22%) |
Sep 25, 2017 | 57.73 | 58.36 | 57.63 | 58.34 | 5,823,709 | +0.67(+1.16%) |
Sep 22, 2017 | 58.78 | 58.95 | 57.58 | 57.67 | 6,442,001 | -1.11(-1.89%) |
Sep 21, 2017 | 59.51 | 59.86 | 58.73 | 58.78 | 3,983,109 | -0.64(-1.08%) |
Sep 20, 2017 | 60.13 | 58.87 | 59.42 | 8,310,186 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.48 | 60.57 | 59.96 | 60.13 | 3,203,072 | -0.42(-0.70%) |
Sep 18, 2017 | 60.44 | 60.71 | 60.29 | 60.56 | 3,718,256 | -0.02(-0.04%) |
Sep 15, 2017 | 60.91 | 59.90 | 60.58 | 8,015,203 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.99 | 61.00 | 60.26 | 60.47 | 4,016,233 | -0.47(-0.77%) |
Sep 13, 2017 | 61.20 | 61.26 | 60.76 | 60.94 | 3,950,744 | -0.20(-0.33%) |
Sep 12, 2017 | 61.61 | 61.73 | 61.05 | 61.14 | 3,032,498 | -0.28(-0.45%) |
Sep 11, 2017 | 61.08 | 61.42 | 60.97 | 61.41 | 3,905,525 | +0.62(+1.02%) |
Sep 08, 2017 | 60.60 | 61.02 | 60.01 | 60.80 | 4,768,002 | +0.19(+0.32%) |
Sep 07, 2017 | 60.60 | 60.80 | 60.13 | 60.60 | 4,378,239 | +0.10(+0.16%) |
Sep 06, 2017 | 60.43 | 60.56 | 60.16 | 60.51 | 3,383,334 | +0.13(+0.22%) |
Sep 05, 2017 | 60.05 | 60.63 | 59.93 | 60.37 | 4,438,029 | +0.22(+0.37%) |
Sep 01, 2017 | 60.07 | 60.33 | 59.59 | 60.15 | 6,573,262 | +0.07(+0.12%) |
Aug 31, 2017 | 60.33 | 61.08 | 59.73 | 60.07 | 7,223,643 | -0.88(-1.44%) |
Aug 30, 2017 | 60.63 | 61.15 | 60.43 | 60.95 | 4,606,249 | +0.36(+0.60%) |
Aug 29, 2017 | 60.84 | 61.09 | 60.33 | 60.59 | 4,693,705 | -0.52(-0.85%) |
Aug 28, 2017 | 61.58 | 61.75 | 60.73 | 61.11 | 3,554,408 | -0.34(-0.56%) |
Aug 25, 2017 | 61.96 | 61.99 | 61.34 | 61.45 | 4,416,665 | -0.15(-0.24%) |
Aug 24, 2017 | 62.86 | 62.93 | 61.52 | 61.60 | 4,621,058 | -1.45(-2.30%) |
Aug 23, 2017 | 63.20 | 63.36 | 62.85 | 63.05 | 2,268,375 | -0.22(-0.35%) |
Aug 22, 2017 | 63.06 | 63.33 | 62.98 | 63.27 | 2,740,172 | +0.37(+0.59%) |
Aug 21, 2017 | 63.04 | 63.04 | 62.68 | 62.90 | 2,371,995 | +0.04(+0.07%) |
Aug 18, 2017 | 63.18 | 63.44 | 62.61 | 62.86 | 3,808,734 | -0.46(-0.73%) |
Aug 17, 2017 | 64.18 | 64.55 | 63.30 | 63.32 | 4,063,404 | -1.03(-1.61%) |
Aug 16, 2017 | 64.31 | 64.49 | 64.19 | 64.35 | 2,580,981 | +0.29(+0.45%) |
Aug 15, 2017 | 64.29 | 64.41 | 63.89 | 64.07 | 2,391,962 | -0.21(-0.32%) |
Aug 14, 2017 | 64.07 | 64.45 | 63.89 | 64.27 | 3,348,842 | +0.41(+0.64%) |
Aug 11, 2017 | 63.45 | 63.94 | 63.25 | 63.87 | 3,438,268 | +0.43(+0.68%) |
Aug 10, 2017 | 63.46 | 63.81 | 63.21 | 63.44 | 4,082,454 | -0.42(-0.66%) |
Aug 09, 2017 | 63.52 | 64.07 | 63.16 | 63.86 | 3,421,439 | +0.22(+0.35%) |
Aug 08, 2017 | 63.99 | 64.24 | 63.53 | 63.64 | 4,231,638 | -0.64(-0.99%) |
Aug 07, 2017 | 63.92 | 64.41 | 63.71 | 64.27 | 4,325,944 | +0.27(+0.42%) |
Aug 04, 2017 | 63.90 | 63.51 | 64.01 | 10,834,560 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.18 | 64.70 | 63.76 | 63.90 | 5,370,198 | -0.27(-0.41%) |
Aug 02, 2017 | 63.73 | 64.36 | 63.13 | 64.16 | 5,104,952 | +0.15(+0.23%) |
Aug 01, 2017 | 64.54 | 64.83 | 63.93 | 64.01 | 4,442,146 | -0.58(-0.90%) |
Jul 31, 2017 | 64.84 | 64.99 | 64.24 | 64.60 | 3,510,882 | -0.13(-0.21%) |
Jul 28, 2017 | 64.85 | 65.05 | 64.31 | 64.73 | 2,576,141 | -0.41(-0.62%) |
Jul 27, 2017 | 64.65 | 65.16 | 64.49 | 65.14 | 4,096,638 | +0.39(+0.60%) |
Jul 26, 2017 | 64.63 | 66.75 | 64.56 | 64.75 | 3,974,204 | +0.18(+0.27%) |
Jul 25, 2017 | 64.71 | 64.57 | 4,084,663 | +0.89(+1.39%) | ||
Jul 24, 2017 | 63.61 | 63.75 | 63.22 | 63.68 | 2,547,209 | +0.04(+0.07%) |
Jul 21, 2017 | 63.27 | 63.66 | 63.08 | 63.64 | 3,846,276 | +0.19(+0.30%) |
Jul 20, 2017 | 63.59 | 63.59 | 63.27 | 63.45 | 3,751,088 | +0.16(+0.25%) |
Jul 19, 2017 | 63.25 | 63.41 | 62.94 | 63.29 | 2,957,717 | +0.07(+0.11%) |
Jul 18, 2017 | 63.29 | 63.41 | 62.93 | 63.22 | 2,148,383 | +0.00(+0.00%) |
Jul 17, 2017 | 63.28 | 63.33 | 62.85 | 63.22 | 2,479,697 | -0.04(-0.06%) |
Jul 14, 2017 | 63.01 | 63.29 | 62.65 | 63.26 | 3,430,323 | +0.59(+0.94%) |
Jul 13, 2017 | 62.59 | 62.81 | 62.29 | 62.67 | 3,556,075 | +0.11(+0.18%) |
Jul 12, 2017 | 62.29 | 62.91 | 62.26 | 62.56 | 5,451,416 | +0.70(+1.13%) |
Jul 11, 2017 | 60.71 | 62.03 | 60.71 | 61.86 | 6,800,307 | +0.72(+1.18%) |
Jul 10, 2017 | 61.59 | 61.84 | 61.13 | 61.13 | 4,035,544 | -0.20(-0.33%) |
Jul 07, 2017 | 60.99 | 61.97 | 60.71 | 61.33 | 4,677,272 | +0.16(+0.27%) |
Jul 06, 2017 | 61.52 | 61.75 | 61.02 | 61.17 | 4,607,562 | -0.72(-1.16%) |
Jul 05, 2017 | 62.38 | 62.60 | 61.79 | 61.89 | 6,238,520 | -0.50(-0.80%) |
Jul 03, 2017 | 63.49 | 63.59 | 62.33 | 62.39 | 3,933,779 | -0.86(-1.37%) |
Jun 30, 2017 | 63.34 | 63.15 | 63.25 | 4,623,706 | -0.09(-0.14%) | |
Jun 29, 2017 | 64.77 | 64.86 | 63.11 | 63.34 | 7,025,819 | -1.52(-2.35%) |
Jun 28, 2017 | 65.08 | 65.36 | 64.41 | 64.86 | 4,105,482 | +0.23(+0.35%) |
Jun 27, 2017 | 65.56 | 65.70 | 64.61 | 64.63 | 4,010,416 | -1.06(-1.61%) |
Jun 26, 2017 | 66.13 | 66.27 | 65.64 | 65.69 | 2,307,482 | +0.07(+0.10%) |
Jun 23, 2017 | 65.42 | 65.62 | 5,694,305 | -0.18(-0.28%) | ||
Jun 22, 2017 | 66.08 | 66.29 | 65.66 | 65.81 | 3,683,969 | -0.22(-0.34%) |
Jun 21, 2017 | 65.96 | 66.25 | 65.82 | 66.03 | 2,959,927 | +0.09(+0.13%) |
Jun 20, 2017 | 66.22 | 66.31 | 65.84 | 65.94 | 3,600,765 | -0.42(-0.63%) |
Jun 19, 2017 | 66.44 | 66.65 | 65.75 | 66.36 | 4,510,741 | +0.33(+0.49%) |
Jun 16, 2017 | 67.12 | 67.37 | 65.67 | 66.04 | 10,114,688 | -1.65(-2.44%) |
Jun 15, 2017 | 67.33 | 67.83 | 67.22 | 67.69 | 3,131,251 | +0.14(+0.21%) |
Jun 14, 2017 | 68.06 | 68.28 | 67.20 | 67.55 | 2,297,968 | -0.10(-0.14%) |
Jun 13, 2017 | 66.98 | 67.70 | 66.60 | 67.65 | 2,585,742 | +0.25(+0.37%) |
Jun 12, 2017 | 66.92 | 68.26 | 66.79 | 67.40 | 3,683,446 | +0.31(+0.46%) |
Jun 09, 2017 | 68.31 | 68.35 | 66.81 | 67.09 | 3,794,288 | -1.29(-1.88%) |
Jun 08, 2017 | 69.03 | 69.18 | 68.30 | 68.37 | 3,328,931 | -0.89(-1.28%) |
Jun 07, 2017 | 69.02 | 69.34 | 68.79 | 69.26 | 2,690,590 | +0.41(+0.60%) |
Jun 06, 2017 | 69.02 | 69.33 | 68.75 | 68.84 | 2,380,881 | -0.17(-0.25%) |
Jun 05, 2017 | 69.12 | 69.21 | 68.73 | 69.01 | 2,311,769 | -0.07(-0.11%) |
Jun 02, 2017 | 68.64 | 69.10 | 68.23 | 69.09 | 3,393,074 | +0.60(+0.87%) |
Jun 01, 2017 | 68.21 | 68.50 | 67.52 | 68.49 | 3,338,762 | +0.39(+0.57%) |
May 31, 2017 | 68.42 | 68.65 | 67.93 | 68.10 | 3,091,053 | -0.19(-0.28%) |
May 30, 2017 | 68.64 | 68.69 | 68.09 | 68.29 | 2,643,791 | -0.39(-0.57%) |
May 26, 2017 | 68.62 | 68.76 | 68.33 | 68.68 | 1,770,938 | +0.13(+0.19%) |
May 25, 2017 | 68.46 | 68.70 | 68.23 | 68.55 | 2,255,160 | +0.16(+0.24%) |
May 24, 2017 | 67.95 | 68.44 | 67.79 | 68.39 | 2,457,306 | +0.53(+0.78%) |
May 23, 2017 | 67.37 | 67.95 | 67.22 | 67.85 | 2,442,008 | +0.51(+0.76%) |
May 22, 2017 | 66.55 | 67.46 | 66.50 | 67.34 | 2,478,400 | +0.66(+1.00%) |
May 19, 2017 | 66.29 | 66.88 | 66.03 | 66.68 | 3,665,924 | +0.09(+0.13%) |
May 18, 2017 | 66.22 | 67.01 | 65.67 | 66.59 | 3,865,097 | +0.48(+0.73%) |
May 17, 2017 | 65.67 | 66.58 | 65.37 | 66.11 | 5,235,945 | +0.74(+1.13%) |
May 16, 2017 | 65.48 | 65.87 | 65.18 | 65.37 | 2,691,588 | -0.25(-0.38%) |
May 15, 2017 | 65.12 | 65.64 | 64.97 | 65.62 | 2,766,579 | +0.37(+0.56%) |
May 12, 2017 | 65.54 | 65.62 | 65.05 | 65.26 | 2,490,833 | -0.24(-0.37%) |
May 11, 2017 | 65.15 | 65.63 | 65.15 | 65.50 | 1,911,767 | -0.04(-0.06%) |
May 10, 2017 | 65.37 | 65.59 | 65.25 | 65.53 | 2,255,069 | +0.10(+0.15%) |
May 09, 2017 | 65.46 | 65.77 | 65.20 | 65.44 | 3,133,991 | -0.21(-0.31%) |
May 08, 2017 | 65.72 | 65.86 | 65.29 | 65.64 | 3,151,008 | -0.11(-0.17%) |
May 05, 2017 | 65.92 | 66.10 | 65.42 | 65.75 | 3,090,501 | -0.05(-0.08%) |
May 04, 2017 | 64.56 | 67.35 | 63.93 | 65.81 | 8,711,824 | +0.41(+0.63%) |
May 03, 2017 | 66.19 | 66.19 | 65.22 | 65.39 | 3,673,710 | +0.10(+0.16%) |
May 02, 2017 | 65.76 | 65.90 | 65.12 | 65.29 | 4,169,188 | -0.34(-0.53%) |