Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.77 | 65.80 | 65.27 | 65.63 | 10,113,184 | -0.29(-0.44%) |
May 30, 2018 | 65.51 | 65.97 | 65.31 | 65.92 | 6,176,547 | +1.04(+1.60%) |
May 29, 2018 | 65.28 | 65.45 | 64.68 | 64.88 | 10,116,418 | -1.40(-2.11%) |
May 25, 2018 | 66.28 | 66.28 | 66.28 | 0 | -0.41(-0.61%) | |
May 24, 2018 | 66.75 | 66.82 | 66.28 | 66.69 | 4,900,152 | -0.20(-0.30%) |
May 23, 2018 | 66.80 | 66.91 | 66.58 | 66.89 | 3,398,790 | -0.71(-1.05%) |
May 22, 2018 | 67.73 | 67.82 | 67.53 | 67.60 | 3,269,173 | -0.07(-0.10%) |
May 21, 2018 | 67.61 | 67.67 | 67.51 | 67.67 | 3,614,831 | +0.42(+0.62%) |
May 18, 2018 | 67.32 | 67.36 | 67.18 | 67.25 | 3,916,105 | -0.25(-0.37%) |
May 17, 2018 | 67.45 | 67.61 | 67.32 | 67.50 | 3,731,021 | +0.11(+0.16%) |
May 16, 2018 | 67.27 | 67.46 | 67.17 | 67.39 | 3,382,158 | +0.14(+0.22%) |
May 15, 2018 | 67.28 | 67.45 | 67.05 | 67.25 | 7,091,066 | -0.54(-0.80%) |
May 14, 2018 | 67.96 | 68.00 | 67.73 | 67.79 | 4,274,631 | +0.08(+0.12%) |
May 11, 2018 | 67.71 | 67.81 | 67.63 | 67.71 | 3,570,096 | +0.21(+0.32%) |
May 10, 2018 | 67.30 | 67.51 | 67.17 | 67.50 | 5,581,576 | +0.40(+0.59%) |
May 09, 2018 | 66.87 | 67.18 | 66.80 | 67.10 | 3,579,298 | +0.14(+0.21%) |
May 08, 2018 | 66.70 | 66.96 | 66.57 | 66.96 | 4,599,259 | +0.02(+0.03%) |
May 07, 2018 | 66.89 | 67.08 | 66.80 | 66.94 | 3,796,348 | +0.05(+0.07%) |
May 04, 2018 | 66.24 | 66.96 | 66.16 | 66.89 | 4,988,512 | +0.20(+0.31%) |
May 03, 2018 | 66.62 | 66.77 | 66.10 | 66.69 | 6,787,693 | +0.20(+0.30%) |
May 02, 2018 | 66.83 | 66.92 | 66.42 | 66.49 | 4,651,217 | -0.04(-0.06%) |
May 01, 2018 | 66.58 | 66.66 | 66.16 | 66.53 | 4,032,871 | -0.11(-0.17%) |
Apr 30, 2018 | 66.85 | 67.06 | 66.64 | 66.64 | 5,585,368 | -0.29(-0.43%) |
Apr 27, 2018 | 66.88 | 66.99 | 66.67 | 66.93 | 3,827,078 | +0.08(+0.12%) |
Apr 26, 2018 | 66.87 | 66.94 | 66.66 | 66.85 | 4,302,119 | +0.35(+0.53%) |
Apr 25, 2018 | 66.38 | 66.58 | 66.19 | 66.50 | 5,358,426 | -0.15(-0.23%) |
Apr 24, 2018 | 67.11 | 67.11 | 66.44 | 66.65 | 7,824,067 | -0.28(-0.42%) |
Apr 23, 2018 | 66.98 | 67.05 | 66.76 | 66.93 | 4,856,466 | -0.10(-0.15%) |
Apr 20, 2018 | 67.10 | 67.14 | 66.93 | 67.03 | 5,793,049 | -0.34(-0.50%) |
Apr 19, 2018 | 67.56 | 67.63 | 67.16 | 67.37 | 5,355,106 | -0.24(-0.35%) |
Apr 18, 2018 | 67.56 | 67.68 | 67.47 | 67.61 | 5,122,675 | +0.33(+0.49%) |
Apr 17, 2018 | 67.10 | 67.37 | 67.02 | 67.28 | 5,701,319 | +0.40(+0.60%) |
Apr 16, 2018 | 67.05 | 67.06 | 66.81 | 66.88 | 5,887,160 | +0.10(+0.15%) |
Apr 13, 2018 | 66.98 | 66.99 | 66.61 | 66.78 | 5,566,274 | +0.02(+0.03%) |
Apr 12, 2018 | 66.57 | 66.83 | 66.52 | 66.76 | 4,552,806 | +0.29(+0.44%) |
Apr 11, 2018 | 66.57 | 66.84 | 66.43 | 66.47 | 3,724,331 | -0.32(-0.48%) |
Apr 10, 2018 | 66.68 | 66.86 | 66.52 | 66.79 | 7,681,097 | +0.74(+1.12%) |
Apr 09, 2018 | 66.13 | 66.47 | 65.92 | 66.05 | 4,739,256 | +0.61(+0.93%) |
Apr 06, 2018 | 65.90 | 66.10 | 65.28 | 65.44 | 8,505,614 | -0.51(-0.77%) |
Apr 05, 2018 | 65.73 | 66.08 | 65.73 | 65.95 | 5,757,225 | +0.45(+0.69%) |
Apr 04, 2018 | 64.57 | 65.53 | 64.50 | 65.50 | 14,029,045 | +0.17(+0.26%) |
Apr 03, 2018 | 65.24 | 65.41 | 64.91 | 65.33 | 14,387,174 | +0.46(+0.71%) |
Apr 02, 2018 | 65.65 | 65.73 | 64.46 | 64.87 | 9,017,517 | -1.01(-1.53%) |
Mar 29, 2018 | 65.88 | 65.88 | 65.88 | 0 | +0.72(+1.10%) | |
Mar 28, 2018 | 65.26 | 65.66 | 64.96 | 65.16 | 10,435,508 | +0.31(+0.48%) |
Mar 27, 2018 | 65.69 | 65.72 | 64.62 | 64.85 | 9,916,009 | -0.50(-0.77%) |
Mar 26, 2018 | 65.14 | 65.37 | 64.52 | 65.35 | 6,964,357 | +1.17(+1.82%) |
Mar 23, 2018 | 65.04 | 65.14 | 64.17 | 64.18 | 7,739,332 | -0.73(-1.12%) |
Mar 22, 2018 | 65.46 | 65.59 | 64.88 | 64.91 | 10,956,986 | -1.20(-1.82%) |
Mar 21, 2018 | 65.93 | 66.36 | 65.84 | 66.11 | 5,076,484 | +0.13(+0.20%) |
Mar 20, 2018 | 65.92 | 66.13 | 65.84 | 65.98 | 4,528,452 | -0.01(-0.02%) |
Mar 19, 2018 | 66.27 | 66.27 | 65.66 | 65.99 | 5,106,927 | -0.49(-0.74%) |
Mar 16, 2018 | 66.47 | 66.69 | 66.40 | 66.48 | 5,189,715 | -0.14(-0.21%) |
Mar 15, 2018 | 66.67 | 66.91 | 66.51 | 66.62 | 11,213,491 | -0.04(-0.06%) |
Mar 14, 2018 | 67.01 | 67.03 | 66.44 | 66.66 | 6,268,726 | +0.19(+0.29%) |
Mar 13, 2018 | 67.13 | 67.19 | 66.34 | 66.47 | 5,692,111 | -0.49(-0.73%) |
Mar 12, 2018 | 66.89 | 67.02 | 66.74 | 66.96 | 10,381,973 | +0.16(+0.24%) |
Mar 09, 2018 | 66.48 | 66.82 | 66.37 | 66.80 | 8,730,510 | +0.38(+0.58%) |
Mar 08, 2018 | 66.46 | 66.53 | 66.16 | 66.42 | 5,269,940 | +0.23(+0.36%) |
Mar 07, 2018 | 66.28 | 65.75 | 66.18 | 6,032,207 | -0.10(-0.15%) | |
Mar 06, 2018 | 66.36 | 66.47 | 66.07 | 66.28 | 58,271,480 | +0.46(+0.70%) |
Mar 05, 2018 | 65.04 | 65.83 | 64.90 | 65.82 | 6,536,321 | +0.40(+0.61%) |
Mar 02, 2018 | 64.93 | 65.48 | 64.64 | 65.42 | 9,098,994 | +0.25(+0.39%) |
Mar 01, 2018 | 65.73 | 65.97 | 64.79 | 65.17 | 10,491,911 | -0.97(-1.47%) |
Feb 28, 2018 | 66.95 | 66.98 | 66.14 | 66.14 | 9,320,388 | -0.71(-1.06%) |
Feb 27, 2018 | 67.38 | 67.49 | 66.80 | 66.85 | 5,439,230 | -0.96(-1.42%) |
Feb 26, 2018 | 67.55 | 67.85 | 67.28 | 67.81 | 5,074,461 | +0.55(+0.82%) |
Feb 23, 2018 | 66.96 | 67.31 | 66.83 | 67.26 | 6,409,230 | +0.56(+0.84%) |
Feb 22, 2018 | 66.70 | 9,712,713 | +0.36(+0.54%) | |||
Feb 21, 2018 | 66.87 | 67.28 | 66.34 | 66.34 | 5,573,446 | -0.33(-0.50%) |
Feb 20, 2018 | 66.84 | 67.11 | 66.52 | 66.67 | 5,521,327 | -0.53(-0.80%) |
Feb 16, 2018 | 67.21 | 67.21 | 67.21 | 0 | +0.23(+0.34%) | |
Feb 15, 2018 | 67.04 | 66.53 | 66.98 | 5,763,944 | +0.42(+0.63%) | |
Feb 14, 2018 | 64.96 | 66.56 | 64.89 | 66.56 | 7,100,426 | +1.20(+1.84%) |
Feb 13, 2018 | 65.41 | 65.36 | 6,618,265 | -0.22(-0.34%) | ||
Feb 12, 2018 | 65.05 | 65.67 | 64.83 | 65.58 | 7,682,351 | +0.99(+1.53%) |
Feb 09, 2018 | 64.70 | 64.90 | 62.98 | 64.59 | 14,905,695 | +0.26(+0.40%) |
Feb 08, 2018 | 66.04 | 66.09 | 64.26 | 64.33 | 10,019,455 | -1.61(-2.44%) |
Feb 07, 2018 | 66.20 | 66.66 | 65.84 | 65.94 | 8,144,773 | -0.89(-1.33%) |
Feb 06, 2018 | 65.21 | 66.89 | 65.17 | 66.83 | 23,770,408 | +0.86(+1.31%) |
Feb 05, 2018 | 67.36 | 67.65 | 65.23 | 65.97 | 11,041,632 | -2.34(-3.43%) |
Feb 02, 2018 | 69.06 | 69.06 | 68.23 | 68.31 | 7,048,922 | -1.48(-2.12%) |
Feb 01, 2018 | 69.40 | 69.85 | 69.40 | 69.79 | 7,161,945 | +0.26(+0.37%) |
Jan 31, 2018 | 69.84 | 69.90 | 69.41 | 69.53 | 10,688,589 | -0.19(-0.27%) |
Jan 30, 2018 | 69.89 | 69.94 | 69.57 | 69.72 | 95,742,232 | -0.46(-0.66%) |
Jan 29, 2018 | 70.25 | 70.30 | 70.02 | 70.18 | 4,891,581 | -0.66(-0.93%) |
Jan 26, 2018 | 70.59 | 70.84 | 70.49 | 70.84 | 6,159,641 | +0.64(+0.91%) |
Jan 25, 2018 | 70.76 | 70.76 | 70.03 | 70.20 | 5,980,379 | -0.28(-0.40%) |
Jan 24, 2018 | 70.60 | 70.73 | 70.20 | 70.48 | 5,710,936 | +0.20(+0.28%) |
Jan 23, 2018 | 70.15 | 70.32 | 70.05 | 70.28 | 11,594,527 | +0.20(+0.29%) |
Jan 22, 2018 | 69.74 | 70.08 | 69.68 | 70.08 | 4,086,772 | +0.41(+0.59%) |
Jan 19, 2018 | 69.67 | 69.69 | 69.44 | 69.67 | 3,719,728 | +0.37(+0.53%) |
Jan 18, 2018 | 69.19 | 69.35 | 69.07 | 69.30 | 4,907,992 | -0.13(-0.19%) |
Jan 17, 2018 | 69.24 | 69.64 | 69.06 | 69.43 | 5,892,602 | +0.43(+0.62%) |
Jan 16, 2018 | 69.30 | 69.37 | 68.94 | 69.00 | 7,004,492 | -0.11(-0.16%) |
Jan 12, 2018 | 69.11 | 69.11 | 69.11 | 0 | +0.68(+0.99%) | |
Jan 11, 2018 | 68.13 | 68.43 | 68.02 | 68.43 | 5,968,628 | +0.45(+0.66%) |
Jan 10, 2018 | 67.90 | 67.98 | 7,352,921 | -0.12(-0.18%) | ||
Jan 09, 2018 | 67.98 | 68.10 | 67.80 | 68.10 | 7,321,564 | +0.13(+0.19%) |
Jan 08, 2018 | 67.91 | 68.00 | 67.84 | 67.97 | 5,360,650 | -0.05(-0.07%) |
Jan 05, 2018 | 67.82 | 68.03 | 67.73 | 68.02 | 5,456,424 | +0.35(+0.52%) |
Jan 04, 2018 | 67.44 | 67.74 | 67.44 | 67.67 | 5,110,741 | +0.66(+0.98%) |
Jan 03, 2018 | 66.65 | 67.01 | 66.64 | 67.01 | 5,143,696 | +0.45(+0.67%) |
Jan 02, 2018 | 66.32 | 66.57 | 66.19 | 66.56 | 5,393,100 | +0.47(+0.72%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 66.20 | 66.20 | 65.98 | 66.00 | 3,295,411 | +0.07(+0.11%) |
Dec 27, 2017 | 65.90 | 66.03 | 65.85 | 65.93 | 2,665,386 | +0.16(+0.24%) |
Dec 26, 2017 | 65.77 | 65.85 | 65.49 | 65.77 | 2,541,896 | -0.03(-0.05%) |
Dec 22, 2017 | 65.62 | 65.80 | 65.57 | 65.80 | 5,391,124 | +0.17(+0.26%) |
Dec 21, 2017 | 65.50 | 65.78 | 65.48 | 65.63 | 3,950,873 | +0.27(+0.41%) |
Dec 20, 2017 | 65.60 | 65.60 | 65.35 | 65.36 | 3,645,571 | -0.12(-0.18%) |
Dec 19, 2017 | 65.63 | 65.74 | 65.38 | 65.48 | 3,679,499 | -0.23(-0.35%) |
Dec 18, 2017 | 65.66 | 65.84 | 65.61 | 65.71 | 4,321,419 | +0.76(+1.17%) |
Dec 15, 2017 | 64.81 | 65.03 | 64.76 | 64.95 | 5,421,836 | +0.00(+0.00%) |
Dec 14, 2017 | 65.24 | 65.27 | 64.91 | 64.95 | 4,405,939 | -0.32(-0.48%) |
Dec 13, 2017 | 65.15 | 65.38 | 65.07 | 65.26 | 5,744,259 | +0.24(+0.37%) |
Dec 12, 2017 | 64.91 | 65.08 | 64.83 | 65.03 | 3,108,238 | +0.08(+0.13%) |
Dec 11, 2017 | 64.83 | 64.97 | 64.83 | 64.94 | 2,973,707 | +0.10(+0.16%) |
Dec 08, 2017 | 64.79 | 64.85 | 64.62 | 64.84 | 3,269,188 | +0.40(+0.61%) |
Dec 07, 2017 | 64.56 | 64.63 | 64.28 | 64.44 | 3,707,583 | +0.15(+0.23%) |
Dec 06, 2017 | 64.26 | 64.40 | 64.19 | 64.29 | 4,233,925 | -0.17(-0.26%) |
Dec 05, 2017 | 64.57 | 64.72 | 64.43 | 64.46 | 5,065,100 | -0.11(-0.17%) |
Dec 04, 2017 | 65.03 | 65.05 | 64.56 | 64.57 | 3,630,028 | -0.32(-0.49%) |
Dec 01, 2017 | 64.77 | 64.97 | 64.65 | 64.89 | 8,464,416 | -0.22(-0.33%) |
Nov 30, 2017 | 65.29 | 65.33 | 65.03 | 65.11 | 7,122,624 | +0.12(+0.18%) |
Nov 29, 2017 | 65.31 | 65.33 | 64.89 | 64.99 | 3,579,645 | -0.25(-0.38%) |
Nov 28, 2017 | 65.20 | 65.25 | 64.96 | 65.23 | 4,584,512 | +0.37(+0.56%) |
Nov 27, 2017 | 65.19 | 65.19 | 64.87 | 64.87 | 2,788,891 | -0.35(-0.53%) |
Nov 24, 2017 | 65.28 | 65.31 | 65.19 | 65.21 | 1,614,465 | +0.45(+0.70%) |
Nov 22, 2017 | 64.74 | 64.89 | 64.55 | 64.76 | 2,457,505 | +0.21(+0.32%) |
Nov 21, 2017 | 64.52 | 64.63 | 64.46 | 64.55 | 3,257,431 | +0.47(+0.74%) |
Nov 20, 2017 | 64.16 | 64.24 | 64.06 | 64.08 | 3,670,581 | +0.18(+0.28%) |
Nov 17, 2017 | 63.95 | 63.99 | 63.82 | 63.90 | 3,748,808 | -0.24(-0.37%) |
Nov 16, 2017 | 64.01 | 64.17 | 63.90 | 64.14 | 3,541,414 | +0.60(+0.94%) |
Nov 15, 2017 | 63.35 | 63.61 | 63.26 | 63.54 | 3,966,283 | -0.35(-0.55%) |
Nov 14, 2017 | 63.82 | 63.93 | 63.67 | 63.89 | 7,472,690 | -0.03(-0.05%) |
Nov 13, 2017 | 63.57 | 63.93 | 63.49 | 63.92 | 3,293,786 | -0.28(-0.43%) |
Nov 10, 2017 | 64.23 | 64.27 | 64.07 | 64.20 | 2,513,741 | -0.15(-0.24%) |
Nov 09, 2017 | 64.23 | 64.38 | 63.98 | 64.35 | 4,058,805 | -0.44(-0.68%) |
Nov 08, 2017 | 64.70 | 64.86 | 64.61 | 64.79 | 2,456,468 | +0.22(+0.34%) |
Nov 07, 2017 | 64.71 | 64.75 | 64.41 | 64.57 | 2,860,500 | -0.24(-0.37%) |
Nov 06, 2017 | 64.55 | 64.83 | 64.53 | 64.81 | 2,603,392 | +0.11(+0.17%) |
Nov 03, 2017 | 64.73 | 64.76 | 64.50 | 64.70 | 3,134,198 | -0.06(-0.09%) |
Nov 02, 2017 | 64.61 | 64.80 | 64.57 | 64.76 | 3,171,875 | +0.13(+0.20%) |
Nov 01, 2017 | 64.86 | 64.91 | 64.63 | 64.63 | 4,667,056 | +0.10(+0.15%) |
Oct 31, 2017 | 64.45 | 64.60 | 64.34 | 64.53 | 5,877,508 | +0.26(+0.40%) |
Oct 30, 2017 | 64.28 | 64.13 | 64.28 | 2,688,478 | +0.18(+0.28%) | |
Oct 27, 2017 | 63.96 | 64.12 | 63.83 | 64.10 | 2,681,519 | +0.13(+0.20%) |
Oct 26, 2017 | 64.12 | 64.19 | 63.95 | 63.97 | 2,969,098 | -0.02(-0.03%) |
Oct 25, 2017 | 64.20 | 64.22 | 63.75 | 63.99 | 3,767,373 | -0.24(-0.37%) |
Oct 24, 2017 | 64.18 | 64.32 | 64.11 | 64.23 | 4,812,533 | +0.16(+0.25%) |
Oct 23, 2017 | 64.27 | 64.27 | 64.04 | 64.06 | 2,478,120 | -0.14(-0.22%) |
Oct 20, 2017 | 64.28 | 64.28 | 64.12 | 64.21 | 3,282,664 | -0.08(-0.13%) |
Oct 19, 2017 | 64.12 | 64.29 | 64.08 | 64.29 | 3,092,306 | -0.15(-0.24%) |
Oct 18, 2017 | 64.36 | 64.46 | 64.28 | 64.44 | 3,004,382 | +0.18(+0.28%) |
Oct 17, 2017 | 64.28 | 64.31 | 64.15 | 64.27 | 3,535,910 | -0.20(-0.31%) |
Oct 16, 2017 | 64.51 | 64.55 | 64.40 | 64.47 | 3,518,784 | -0.04(-0.07%) |
Oct 13, 2017 | 64.58 | 64.61 | 64.45 | 64.51 | 2,145,370 | +0.34(+0.52%) |
Oct 12, 2017 | 64.14 | 64.27 | 64.05 | 64.18 | 6,214,202 | +0.01(+0.02%) |
Oct 11, 2017 | 64.05 | 64.21 | 64.02 | 64.17 | 5,134,659 | +0.14(+0.22%) |
Oct 10, 2017 | 63.81 | 64.05 | 63.76 | 64.03 | 7,733,308 | +0.61(+0.97%) |
Oct 09, 2017 | 63.52 | 63.52 | 63.38 | 63.41 | 1,974,702 | -0.01(-0.02%) |
Oct 06, 2017 | 63.16 | 63.42 | 63.14 | 63.42 | 3,236,473 | -0.04(-0.06%) |
Oct 05, 2017 | 63.40 | 63.49 | 63.35 | 63.46 | 3,862,561 | -0.07(-0.11%) |
Oct 04, 2017 | 63.48 | 63.58 | 63.46 | 63.53 | 5,842,777 | -0.09(-0.14%) |
Oct 03, 2017 | 63.45 | 63.63 | 63.40 | 63.62 | 2,471,457 | +0.24(+0.37%) |
Oct 02, 2017 | 63.31 | 63.49 | 63.27 | 63.38 | 6,655,243 | -0.08(-0.12%) |
Sep 29, 2017 | 63.29 | 63.55 | 63.16 | 63.46 | 8,648,881 | +0.35(+0.55%) |
Sep 28, 2017 | 62.96 | 63.20 | 62.95 | 63.12 | 8,613,131 | +0.18(+0.28%) |
Sep 27, 2017 | 62.76 | 62.98 | 62.72 | 62.94 | 12,021,326 | +0.08(+0.13%) |
Sep 26, 2017 | 62.90 | 62.94 | 62.66 | 62.86 | 4,764,903 | -0.17(-0.27%) |
Sep 25, 2017 | 63.17 | 63.25 | 62.89 | 63.03 | 5,958,473 | -0.31(-0.48%) |
Sep 22, 2017 | 63.35 | 63.44 | 63.28 | 63.34 | 5,886,114 | +0.17(+0.27%) |
Sep 21, 2017 | 63.14 | 63.24 | 63.05 | 63.17 | 5,805,503 | -0.15(-0.23%) |
Sep 20, 2017 | 63.43 | 63.63 | 63.01 | 63.32 | 2,804,440 | -0.13(-0.20%) |
Sep 19, 2017 | 63.41 | 63.46 | 63.28 | 63.44 | 2,138,004 | +0.29(+0.45%) |
Sep 18, 2017 | 63.24 | 63.32 | 63.03 | 63.16 | 2,321,882 | +0.13(+0.20%) |
Sep 15, 2017 | 63.09 | 63.11 | 62.95 | 63.03 | 2,858,605 | +0.00(+0.00%) |
Sep 14, 2017 | 62.79 | 63.03 | 62.75 | 63.03 | 2,330,949 | +0.13(+0.20%) |
Sep 13, 2017 | 63.11 | 63.12 | 62.82 | 62.90 | 4,907,894 | -0.33(-0.52%) |
Sep 12, 2017 | 63.16 | 63.25 | 63.11 | 63.23 | 2,832,430 | +0.18(+0.28%) |
Sep 11, 2017 | 62.98 | 63.15 | 62.97 | 63.05 | 1,779,562 | +0.44(+0.71%) |
Sep 08, 2017 | 62.66 | 62.73 | 62.58 | 62.60 | 5,220,658 | +0.03(+0.05%) |
Sep 07, 2017 | 62.57 | 62.59 | 62.42 | 62.57 | 3,431,243 | +0.51(+0.83%) |
Sep 06, 2017 | 62.00 | 62.16 | 61.93 | 62.06 | 3,247,979 | +0.35(+0.56%) |
Sep 05, 2017 | 61.85 | 62.00 | 61.46 | 61.71 | 4,629,535 | -0.39(-0.62%) |
Sep 01, 2017 | 62.25 | 62.25 | 62.04 | 62.10 | 6,096,513 | +0.12(+0.19%) |
Aug 31, 2017 | 61.76 | 62.03 | 61.70 | 61.98 | 3,793,696 | +0.47(+0.77%) |
Aug 30, 2017 | 61.51 | 61.55 | 61.40 | 61.51 | 2,849,883 | -0.10(-0.16%) |
Aug 29, 2017 | 61.51 | 61.71 | 61.45 | 61.60 | 3,251,707 | -0.23(-0.37%) |
Aug 28, 2017 | 61.89 | 61.90 | 61.77 | 61.83 | 2,142,759 | +0.01(+0.02%) |
Aug 25, 2017 | 61.67 | 61.94 | 61.62 | 61.82 | 4,814,138 | +0.41(+0.66%) |
Aug 24, 2017 | 61.61 | 61.65 | 61.42 | 61.42 | 1,960,776 | -0.15(-0.24%) |
Aug 23, 2017 | 61.44 | 61.59 | 61.39 | 61.57 | 2,151,515 | +0.01(+0.02%) |
Aug 22, 2017 | 61.44 | 61.59 | 61.38 | 61.56 | 2,546,035 | +0.26(+0.42%) |
Aug 21, 2017 | 61.32 | 61.36 | 61.13 | 61.30 | 3,276,460 | +0.01(+0.02%) |
Aug 18, 2017 | 61.22 | 61.41 | 61.12 | 61.29 | 2,751,334 | +0.16(+0.26%) |
Aug 17, 2017 | 61.61 | 61.67 | 61.12 | 61.13 | 2,991,728 | -0.67(-1.09%) |
Aug 16, 2017 | 61.61 | 61.84 | 61.59 | 61.80 | 2,717,932 | +0.40(+0.65%) |
Aug 15, 2017 | 61.41 | 61.45 | 61.20 | 61.40 | 2,352,611 | -0.12(-0.19%) |
Aug 14, 2017 | 61.52 | 61.62 | 61.46 | 61.52 | 3,422,568 | +0.46(+0.75%) |
Aug 11, 2017 | 61.08 | 61.21 | 60.95 | 61.06 | 4,115,302 | -0.11(-0.18%) |
Aug 10, 2017 | 61.67 | 61.67 | 61.10 | 61.17 | 3,239,431 | -0.84(-1.36%) |
Aug 09, 2017 | 61.78 | 62.02 | 61.69 | 62.01 | 2,828,443 | -0.12(-0.19%) |
Aug 08, 2017 | 62.35 | 62.38 | 62.06 | 62.13 | 2,256,622 | -0.27(-0.43%) |
Aug 07, 2017 | 62.30 | 62.43 | 62.27 | 62.40 | 2,059,444 | +0.01(+0.02%) |
Aug 04, 2017 | 62.42 | 62.43 | 62.15 | 62.39 | 2,580,959 | +0.08(+0.13%) |
Aug 03, 2017 | 62.31 | 62.42 | 62.20 | 62.31 | 2,870,183 | +0.05(+0.08%) |
Aug 02, 2017 | 62.34 | 62.36 | 62.13 | 62.26 | 3,129,853 | -0.01(-0.02%) |
Aug 01, 2017 | 62.38 | 62.45 | 62.24 | 62.27 | 4,209,305 | +0.36(+0.58%) |
Jul 31, 2017 | 61.85 | 61.98 | 61.70 | 61.91 | 6,015,325 | +0.15(+0.24%) |
Jul 28, 2017 | 61.56 | 61.76 | 61.48 | 61.76 | 2,753,179 | +0.07(+0.11%) |
Jul 27, 2017 | 61.99 | 61.99 | 61.51 | 61.69 | 3,545,089 | -0.13(-0.21%) |
Jul 26, 2017 | 61.62 | 61.92 | 61.52 | 61.82 | 2,878,320 | +0.38(+0.61%) |
Jul 25, 2017 | 61.69 | 61.69 | 61.42 | 61.45 | 3,938,708 | +0.08(+0.13%) |
Jul 24, 2017 | 61.29 | 61.40 | 61.13 | 61.37 | 2,954,259 | -0.14(-0.23%) |
Jul 21, 2017 | 61.45 | 61.52 | 61.24 | 61.51 | 2,416,804 | -0.21(-0.34%) |
Jul 20, 2017 | 61.64 | 61.77 | 61.56 | 61.71 | 4,416,727 | +0.25(+0.40%) |
Jul 19, 2017 | 61.35 | 61.50 | 61.33 | 61.47 | 3,024,532 | +0.26(+0.42%) |
Jul 18, 2017 | 61.13 | 61.22 | 61.08 | 61.21 | 2,364,333 | +0.08(+0.13%) |
Jul 17, 2017 | 61.16 | 61.22 | 61.07 | 61.13 | 2,157,649 | -0.11(-0.18%) |
Jul 14, 2017 | 60.98 | 61.25 | 60.94 | 61.24 | 3,302,565 | +0.43(+0.70%) |
Jul 13, 2017 | 60.72 | 60.85 | 60.62 | 60.81 | 2,524,602 | +0.21(+0.34%) |
Jul 12, 2017 | 60.52 | 60.68 | 60.46 | 60.61 | 5,736,377 | +0.45(+0.76%) |
Jul 11, 2017 | 59.87 | 60.16 | 59.78 | 60.15 | 2,812,923 | +0.16(+0.26%) |
Jul 10, 2017 | 59.82 | 60.02 | 59.80 | 59.99 | 3,018,911 | +0.10(+0.17%) |
Jul 07, 2017 | 59.71 | 59.94 | 59.62 | 59.89 | 18,478,988 | +0.07(+0.12%) |
Jul 06, 2017 | 59.78 | 59.98 | 59.67 | 59.82 | 10,349,830 | -0.31(-0.51%) |
Jul 05, 2017 | 59.97 | 60.15 | 59.84 | 60.13 | 8,963,457 | -0.03(-0.05%) |
Jul 03, 2017 | 60.17 | 60.27 | 60.10 | 60.16 | 5,508,394 | -0.06(-0.10%) |
Jun 30, 2017 | 60.31 | 60.35 | 59.89 | 60.22 | 8,404,499 | +0.03(+0.05%) |
Jun 29, 2017 | 60.57 | 60.57 | 59.91 | 60.19 | 21,879,712 | -0.55(-0.91%) |
Jun 28, 2017 | 60.46 | 60.78 | 60.41 | 60.74 | 12,903,271 | +0.46(+0.77%) |
Jun 27, 2017 | 60.29 | 60.40 | 60.16 | 60.28 | 14,132,890 | +0.03(+0.05%) |
Jun 26, 2017 | 60.54 | 60.59 | 60.23 | 60.25 | 4,790,838 | +0.11(+0.18%) |
Jun 23, 2017 | 60.02 | 60.24 | 59.95 | 60.14 | 2,876,785 | +0.12(+0.20%) |
Jun 22, 2017 | 60.00 | 60.12 | 59.92 | 60.02 | 2,615,497 | +0.04(+0.07%) |
Jun 21, 2017 | 59.97 | 60.06 | 59.88 | 59.98 | 2,791,596 | -0.09(-0.15%) |
Jun 20, 2017 | 60.36 | 60.51 | 59.96 | 60.07 | 5,206,678 | -0.50(-0.82%) |
Jun 19, 2017 | 60.57 | 60.68 | 60.52 | 60.57 | 3,765,177 | +0.19(+0.32%) |
Jun 16, 2017 | 60.10 | 60.38 | 60.05 | 60.38 | 3,757,605 | +0.53(+0.88%) |
Jun 15, 2017 | 59.57 | 59.86 | 59.52 | 59.85 | 4,674,231 | -0.65(-1.08%) |
Jun 14, 2017 | 60.87 | 60.87 | 60.30 | 60.50 | 4,651,219 | -0.02(-0.03%) |
Jun 13, 2017 | 60.42 | 60.54 | 60.34 | 60.52 | 6,831,834 | +0.50(+0.83%) |
Jun 12, 2017 | 60.08 | 60.09 | 59.88 | 60.03 | 3,321,865 | -0.20(-0.34%) |
Jun 09, 2017 | 60.19 | 60.40 | 60.04 | 60.23 | 3,544,529 | -0.29(-0.48%) |
Jun 08, 2017 | 60.41 | 60.52 | 60.30 | 60.52 | 3,101,553 | -0.13(-0.21%) |
Jun 07, 2017 | 60.72 | 60.79 | 60.43 | 60.65 | 3,658,302 | +0.06(+0.10%) |
Jun 06, 2017 | 60.53 | 60.63 | 60.47 | 60.59 | 3,013,559 | -0.22(-0.37%) |
Jun 05, 2017 | 60.81 | 60.82 | 60.70 | 60.81 | 2,517,119 | -0.29(-0.48%) |
Jun 02, 2017 | 60.87 | 61.11 | 60.78 | 61.11 | 3,915,619 | +0.64(+1.06%) |