Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.66 | 62.76 | 62.42 | 62.44 | 24,331,934 | -0.15(-0.23%) |
Jun 28, 2018 | 62.63 | 62.68 | 62.49 | 62.58 | 18,845,144 | -0.18(-0.28%) |
Jun 27, 2018 | 62.85 | 62.90 | 62.72 | 62.76 | 17,877,424 | -0.13(-0.21%) |
Jun 26, 2018 | 62.90 | 62.91 | 62.82 | 62.89 | 10,225,464 | -0.01(-0.01%) |
Jun 25, 2018 | 62.94 | 62.97 | 62.84 | 62.90 | 19,044,162 | -0.15(-0.23%) |
Jun 22, 2018 | 63.14 | 63.18 | 63.02 | 63.04 | 10,608,835 | +0.01(+0.01%) |
Jun 21, 2018 | 63.16 | 63.16 | 63.01 | 63.04 | 11,082,121 | -0.13(-0.21%) |
Jun 20, 2018 | 63.17 | 63.21 | 63.13 | 63.17 | 14,203,160 | +0.07(+0.10%) |
Jun 19, 2018 | 63.07 | 63.13 | 63.01 | 63.10 | 17,092,524 | -0.09(-0.14%) |
Jun 18, 2018 | 63.15 | 63.21 | 63.10 | 63.19 | 15,687,338 | -0.01(-0.01%) |
Jun 15, 2018 | 63.23 | 63.23 | 63.20 | 22,217,064 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.17 | 63.25 | 63.13 | 63.23 | 19,015,412 | +0.18(+0.29%) |
Jun 13, 2018 | 63.04 | 63.15 | 62.99 | 63.05 | 13,571,130 | +0.02(+0.03%) |
Jun 12, 2018 | 62.99 | 63.09 | 62.94 | 63.03 | 16,941,594 | +0.05(+0.08%) |
Jun 11, 2018 | 62.89 | 63.00 | 62.88 | 62.98 | 14,211,963 | +0.12(+0.19%) |
Jun 08, 2018 | 62.82 | 62.91 | 62.79 | 62.86 | 13,332,544 | -0.04(-0.06%) |
Jun 07, 2018 | 62.84 | 62.94 | 62.81 | 62.90 | 18,756,642 | +0.02(+0.03%) |
Jun 06, 2018 | 62.90 | 62.88 | 9,431,100 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.65 | 62.76 | 62.60 | 62.72 | 14,463,763 | +0.07(+0.12%) |
Jun 04, 2018 | 62.57 | 62.68 | 62.55 | 62.65 | 13,396,476 | +0.13(+0.21%) |
Jun 01, 2018 | 62.49 | 62.54 | 62.45 | 62.52 | 17,566,504 | +0.14(+0.23%) |
May 31, 2018 | 62.45 | 62.46 | 62.36 | 62.37 | 23,805,864 | -0.06(-0.09%) |
May 30, 2018 | 62.31 | 62.45 | 62.31 | 62.43 | 20,731,332 | +0.19(+0.31%) |
May 29, 2018 | 62.37 | 62.39 | 62.21 | 62.24 | 18,506,752 | -0.26(-0.42%) |
May 25, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.48 | 62.62 | 62.48 | 62.61 | 17,067,688 | +0.04(+0.06%) |
May 23, 2018 | 62.45 | 62.57 | 62.38 | 62.57 | 17,867,788 | +0.05(+0.08%) |
May 22, 2018 | 62.50 | 62.56 | 62.47 | 62.52 | 8,515,301 | +0.04(+0.07%) |
May 21, 2018 | 62.38 | 62.51 | 62.38 | 62.48 | 9,582,485 | +0.09(+0.14%) |
May 18, 2018 | 62.35 | 62.43 | 62.34 | 62.39 | 19,494,788 | -0.07(-0.11%) |
May 17, 2018 | 62.34 | 62.50 | 62.34 | 62.45 | 18,066,722 | +0.04(+0.06%) |
May 16, 2018 | 62.37 | 62.44 | 62.30 | 62.42 | 17,833,848 | +0.08(+0.13%) |
May 15, 2018 | 62.50 | 62.53 | 62.29 | 62.34 | 27,389,166 | -0.31(-0.49%) |
May 14, 2018 | 62.62 | 62.69 | 62.51 | 62.64 | 20,116,440 | +0.01(+0.02%) |
May 11, 2018 | 62.65 | 62.71 | 62.56 | 62.63 | 11,642,283 | -0.02(-0.03%) |
May 10, 2018 | 62.51 | 62.67 | 62.49 | 62.65 | 18,309,624 | +0.18(+0.29%) |
May 09, 2018 | 62.35 | 62.49 | 62.34 | 62.47 | 14,340,457 | +0.10(+0.16%) |
May 08, 2018 | 62.42 | 62.44 | 62.32 | 62.37 | 18,744,396 | -0.09(-0.15%) |
May 07, 2018 | 62.41 | 62.48 | 62.39 | 62.46 | 31,571,264 | +0.06(+0.09%) |
May 04, 2018 | 62.25 | 62.42 | 62.21 | 62.40 | 20,344,160 | +0.04(+0.07%) |
May 03, 2018 | 62.39 | 62.39 | 62.26 | 62.36 | 29,603,202 | -0.01(-0.01%) |
May 02, 2018 | 62.39 | 62.50 | 62.33 | 62.37 | 16,504,268 | -0.02(-0.04%) |
May 01, 2018 | 62.30 | 62.39 | 62.23 | 62.39 | 25,608,168 | +0.05(+0.07%) |
Apr 30, 2018 | 62.34 | 62.45 | 62.33 | 62.34 | 17,146,262 | -0.04(-0.07%) |
Apr 27, 2018 | 62.47 | 62.50 | 62.28 | 62.39 | 9,642,947 | -0.03(-0.05%) |
Apr 26, 2018 | 62.25 | 62.46 | 62.21 | 62.41 | 24,028,900 | +0.22(+0.35%) |
Apr 25, 2018 | 62.13 | 62.23 | 62.01 | 62.20 | 20,727,882 | +0.01(+0.01%) |
Apr 24, 2018 | 62.33 | 62.39 | 62.11 | 62.19 | 24,569,078 | -0.12(-0.20%) |
Apr 23, 2018 | 62.44 | 62.44 | 62.25 | 62.31 | 21,955,138 | -0.17(-0.27%) |
Apr 20, 2018 | 62.60 | 62.63 | 62.47 | 62.48 | 24,322,784 | -0.15(-0.24%) |
Apr 19, 2018 | 62.71 | 62.74 | 62.55 | 62.63 | 26,593,840 | -0.20(-0.31%) |
Apr 18, 2018 | 62.94 | 62.96 | 62.80 | 62.83 | 18,895,710 | -0.07(-0.10%) |
Apr 17, 2018 | 62.96 | 63.04 | 62.87 | 62.89 | 21,414,176 | +0.03(+0.05%) |
Apr 16, 2018 | 62.84 | 62.93 | 62.76 | 62.87 | 14,821,160 | +0.09(+0.15%) |
Apr 13, 2018 | 62.78 | 62.86 | 62.73 | 62.77 | 22,288,226 | +0.04(+0.06%) |
Apr 12, 2018 | 62.58 | 62.75 | 62.54 | 62.73 | 32,569,042 | +0.23(+0.36%) |
Apr 11, 2018 | 62.47 | 62.56 | 62.42 | 62.51 | 10,551,375 | +0.02(+0.03%) |
Apr 10, 2018 | 62.34 | 62.52 | 62.33 | 62.49 | 15,796,363 | +0.23(+0.36%) |
Apr 09, 2018 | 62.16 | 62.28 | 62.13 | 62.26 | 12,431,509 | +0.23(+0.38%) |
Apr 06, 2018 | 62.13 | 62.20 | 61.96 | 62.03 | 17,432,034 | -0.14(-0.22%) |
Apr 05, 2018 | 62.15 | 62.25 | 62.13 | 62.17 | 13,926,784 | +0.05(+0.08%) |
Apr 04, 2018 | 61.76 | 62.15 | 61.76 | 62.12 | 13,303,017 | +0.14(+0.22%) |
Apr 03, 2018 | 61.91 | 61.99 | 61.75 | 61.98 | 17,862,656 | +0.17(+0.28%) |
Apr 02, 2018 | 61.92 | 62.03 | 61.75 | 61.80 | 25,985,042 | -0.24(-0.39%) |
Mar 29, 2018 | 62.04 | 62.04 | 62.04 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 61.84 | 61.90 | 61.73 | 61.83 | 20,211,770 | -0.03(-0.05%) |
Mar 27, 2018 | 61.93 | 62.04 | 61.73 | 61.86 | 17,476,830 | -0.06(-0.09%) |
Mar 26, 2018 | 61.83 | 61.94 | 61.67 | 61.92 | 17,190,606 | +0.40(+0.65%) |
Mar 23, 2018 | 61.79 | 61.86 | 61.45 | 61.52 | 30,156,104 | -0.16(-0.26%) |
Mar 22, 2018 | 61.91 | 61.99 | 61.67 | 61.68 | 22,046,726 | -0.37(-0.60%) |
Mar 21, 2018 | 62.00 | 62.17 | 61.96 | 62.05 | 11,931,009 | +0.02(+0.03%) |
Mar 20, 2018 | 61.89 | 62.05 | 61.89 | 62.03 | 19,762,910 | +0.12(+0.20%) |
Mar 19, 2018 | 62.06 | 62.08 | 61.83 | 61.91 | 19,736,768 | -0.25(-0.41%) |
Mar 16, 2018 | 62.04 | 62.17 | 62.01 | 62.16 | 15,191,610 | +0.13(+0.21%) |
Mar 15, 2018 | 61.98 | 62.12 | 61.94 | 62.03 | 11,936,793 | +0.04(+0.07%) |
Mar 14, 2018 | 62.11 | 62.15 | 61.96 | 61.99 | 14,910,806 | -0.07(-0.12%) |
Mar 13, 2018 | 62.25 | 62.33 | 62.02 | 62.06 | 26,253,378 | -0.20(-0.31%) |
Mar 12, 2018 | 62.30 | 62.36 | 62.15 | 62.25 | 13,977,632 | -0.10(-0.16%) |
Mar 09, 2018 | 62.20 | 62.40 | 62.15 | 62.36 | 12,343,511 | +0.22(+0.36%) |
Mar 08, 2018 | 62.13 | 62.16 | 62.02 | 62.13 | 14,063,415 | +0.07(+0.12%) |
Mar 07, 2018 | 62.02 | 62.06 | 11,289,414 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.18 | 62.27 | 62.08 | 62.21 | 19,963,218 | +0.09(+0.14%) |
Mar 05, 2018 | 61.99 | 62.17 | 61.99 | 62.12 | 12,423,026 | +0.00(+0.00%) |
Mar 02, 2018 | 61.81 | 62.15 | 61.79 | 62.12 | 25,905,066 | +0.35(+0.56%) |
Mar 01, 2018 | 62.24 | 62.25 | 61.78 | 61.78 | 34,472,028 | -0.41(-0.66%) |
Feb 28, 2018 | 62.35 | 62.40 | 62.14 | 62.19 | 12,104,363 | -0.09(-0.15%) |
Feb 27, 2018 | 62.40 | 62.42 | 62.20 | 62.28 | 18,983,112 | -0.17(-0.27%) |
Feb 26, 2018 | 62.38 | 62.55 | 62.34 | 62.45 | 15,221,411 | +0.11(+0.17%) |
Feb 23, 2018 | 61.98 | 62.36 | 61.94 | 62.34 | 22,061,214 | +0.41(+0.66%) |
Feb 22, 2018 | 61.87 | 61.93 | 20,269,922 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.23 | 62.33 | 61.87 | 61.88 | 21,609,132 | -0.28(-0.45%) |
Feb 20, 2018 | 62.20 | 62.29 | 62.14 | 62.17 | 31,513,850 | -0.22(-0.35%) |
Feb 16, 2018 | 62.38 | 62.38 | 62.38 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 61.78 | 62.13 | 61.78 | 62.13 | 30,392,668 | +0.50(+0.81%) |
Feb 14, 2018 | 61.33 | 61.65 | 61.26 | 61.63 | 26,790,822 | +0.11(+0.18%) |
Feb 13, 2018 | 61.57 | 61.64 | 61.42 | 61.52 | 20,343,302 | -0.19(-0.32%) |
Feb 12, 2018 | 61.48 | 61.81 | 61.45 | 61.72 | 32,494,334 | +0.42(+0.68%) |
Feb 09, 2018 | 61.54 | 61.64 | 60.67 | 61.30 | 65,451,556 | -0.17(-0.28%) |
Feb 08, 2018 | 61.99 | 62.06 | 61.47 | 61.47 | 35,225,876 | -0.54(-0.87%) |
Feb 07, 2018 | 62.33 | 62.43 | 61.96 | 62.01 | 33,672,248 | -0.23(-0.37%) |
Feb 06, 2018 | 61.70 | 62.32 | 61.70 | 62.25 | 47,012,700 | +0.30(+0.49%) |
Feb 05, 2018 | 62.15 | 62.40 | 61.76 | 61.94 | 38,900,320 | -0.27(-0.44%) |
Feb 02, 2018 | 62.46 | 62.51 | 62.17 | 62.22 | 34,349,704 | -0.40(-0.63%) |
Feb 01, 2018 | 62.68 | 62.77 | 62.58 | 62.61 | 24,833,426 | -0.12(-0.19%) |
Jan 31, 2018 | 62.73 | 62.82 | 62.67 | 62.73 | 18,180,388 | +0.11(+0.17%) |
Jan 30, 2018 | 62.84 | 62.85 | 62.62 | 62.62 | 25,702,538 | -0.22(-0.34%) |
Jan 29, 2018 | 62.97 | 63.01 | 62.83 | 62.84 | 27,263,466 | -0.22(-0.35%) |
Jan 26, 2018 | 63.03 | 63.12 | 62.97 | 63.06 | 9,969,747 | +0.05(+0.08%) |
Jan 25, 2018 | 63.16 | 63.16 | 62.95 | 63.01 | 15,362,288 | -0.04(-0.07%) |
Jan 24, 2018 | 63.09 | 63.14 | 62.98 | 63.06 | 14,954,876 | -0.09(-0.15%) |
Jan 23, 2018 | 63.01 | 63.16 | 62.97 | 63.15 | 16,143,338 | +0.19(+0.30%) |
Jan 22, 2018 | 62.87 | 62.98 | 62.87 | 62.96 | 22,509,234 | +0.06(+0.09%) |
Jan 19, 2018 | 62.83 | 62.91 | 62.80 | 62.90 | 20,041,984 | +0.06(+0.10%) |
Jan 18, 2018 | 62.88 | 62.92 | 62.80 | 62.84 | 22,453,886 | -0.06(-0.10%) |
Jan 17, 2018 | 62.92 | 63.01 | 62.89 | 62.90 | 22,739,802 | +0.01(+0.01%) |
Jan 16, 2018 | 62.98 | 63.03 | 62.84 | 62.90 | 25,709,216 | -0.04(-0.06%) |
Jan 12, 2018 | 62.93 | 62.93 | 62.93 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 62.89 | 63.05 | 62.85 | 63.04 | 17,968,088 | +0.21(+0.33%) |
Jan 10, 2018 | 62.92 | 62.71 | 62.83 | 46,177,228 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.23 | 63.23 | 62.95 | 62.97 | 18,857,266 | -0.19(-0.31%) |
Jan 08, 2018 | 63.21 | 63.26 | 63.13 | 63.16 | 13,643,598 | -0.05(-0.08%) |
Jan 05, 2018 | 63.21 | 63.24 | 63.15 | 63.21 | 13,709,839 | +0.04(+0.07%) |
Jan 04, 2018 | 63.11 | 63.23 | 63.07 | 63.17 | 18,941,400 | +0.11(+0.17%) |
Jan 03, 2018 | 62.76 | 63.08 | 62.76 | 63.06 | 28,608,026 | +0.30(+0.48%) |
Jan 02, 2018 | 62.73 | 62.78 | 62.70 | 62.76 | 10,052,456 | +0.06(+0.09%) |
Dec 29, 2017 | 62.70 | 62.70 | 62.70 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.65 | 62.67 | 62.59 | 62.61 | 8,512,018 | -0.03(-0.05%) |
Dec 27, 2017 | 62.57 | 62.66 | 62.57 | 62.64 | 7,828,606 | +0.03(+0.05%) |
Dec 26, 2017 | 62.47 | 62.61 | 62.47 | 62.61 | 8,069,968 | +0.09(+0.15%) |
Dec 22, 2017 | 62.49 | 62.57 | 62.45 | 62.52 | 15,498,509 | +0.06(+0.09%) |
Dec 21, 2017 | 62.47 | 62.51 | 62.42 | 62.46 | 15,580,676 | +0.07(+0.10%) |
Dec 20, 2017 | 62.40 | 62.44 | 62.32 | 62.39 | 16,569,765 | +0.05(+0.08%) |
Dec 19, 2017 | 62.47 | 62.51 | 62.32 | 62.34 | 15,350,647 | -0.13(-0.21%) |
Dec 18, 2017 | 62.43 | 62.54 | 62.42 | 62.47 | 16,398,908 | +0.06(+0.10%) |
Dec 15, 2017 | 62.47 | 62.50 | 62.40 | 62.41 | 19,876,638 | +0.01(+0.01%) |
Dec 14, 2017 | 62.50 | 62.54 | 62.31 | 62.40 | 27,021,896 | -0.13(-0.21%) |
Dec 13, 2017 | 62.52 | 62.58 | 62.49 | 62.53 | 10,473,566 | +0.04(+0.06%) |
Dec 12, 2017 | 62.58 | 62.58 | 62.49 | 62.49 | 12,362,618 | -0.03(-0.05%) |
Dec 11, 2017 | 62.51 | 62.54 | 62.47 | 62.52 | 16,556,922 | +0.01(+0.02%) |
Dec 08, 2017 | 62.49 | 62.52 | 62.45 | 62.51 | 12,717,066 | +0.06(+0.10%) |
Dec 07, 2017 | 62.44 | 62.48 | 62.38 | 62.44 | 12,515,150 | +0.03(+0.05%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.40 | 62.42 | 14,088,377 | -0.06(-0.09%) |
Dec 05, 2017 | 62.54 | 62.58 | 62.46 | 62.47 | 13,062,549 | -0.04(-0.06%) |
Dec 04, 2017 | 62.62 | 62.65 | 62.49 | 62.51 | 20,684,196 | -0.02(-0.03%) |
Dec 01, 2017 | 62.56 | 62.62 | 62.35 | 62.53 | 21,640,104 | -0.02(-0.03%) |
Nov 30, 2017 | 62.56 | 62.67 | 62.55 | 62.55 | 25,234,676 | +0.01(+0.02%) |
Nov 29, 2017 | 62.58 | 62.62 | 62.47 | 62.54 | 16,568,482 | -0.08(-0.13%) |
Nov 28, 2017 | 62.45 | 62.63 | 62.44 | 62.61 | 14,600,209 | +0.19(+0.31%) |
Nov 27, 2017 | 62.61 | 62.61 | 62.38 | 62.42 | 14,939,377 | -0.19(-0.31%) |
Nov 24, 2017 | 62.61 | 62.65 | 62.59 | 62.61 | 4,387,667 | +0.04(+0.07%) |
Nov 22, 2017 | 62.51 | 62.61 | 62.49 | 62.57 | 13,295,274 | +0.10(+0.16%) |
Nov 21, 2017 | 62.40 | 62.50 | 62.40 | 62.47 | 14,177,411 | +0.13(+0.21%) |
Nov 20, 2017 | 62.36 | 62.44 | 62.30 | 62.34 | 12,532,555 | +0.01(+0.02%) |
Nov 17, 2017 | 62.25 | 62.36 | 62.24 | 62.33 | 22,372,570 | -0.04(-0.07%) |
Nov 16, 2017 | 62.08 | 62.42 | 62.02 | 62.37 | 42,206,516 | +0.61(+0.98%) |
Nov 15, 2017 | 61.61 | 61.82 | 61.44 | 61.77 | 36,226,580 | +0.00(+0.00%) |
Nov 14, 2017 | 61.94 | 61.97 | 61.72 | 61.77 | 19,460,936 | -0.26(-0.43%) |
Nov 13, 2017 | 62.02 | 62.11 | 62.02 | 62.03 | 22,847,354 | -0.04(-0.07%) |
Nov 10, 2017 | 61.95 | 62.12 | 61.91 | 62.07 | 34,412,876 | +0.14(+0.22%) |
Nov 09, 2017 | 62.09 | 62.09 | 61.79 | 61.94 | 53,810,040 | -0.31(-0.49%) |
Nov 08, 2017 | 62.52 | 62.52 | 62.21 | 62.24 | 25,428,968 | -0.28(-0.44%) |
Nov 07, 2017 | 62.68 | 62.69 | 62.50 | 62.52 | 16,567,362 | -0.18(-0.28%) |
Nov 06, 2017 | 62.66 | 62.73 | 62.63 | 62.70 | 17,208,598 | +0.01(+0.01%) |
Nov 03, 2017 | 62.72 | 62.76 | 62.61 | 62.69 | 9,828,046 | +0.01(+0.01%) |
Nov 02, 2017 | 62.71 | 62.76 | 62.63 | 62.68 | 8,556,113 | -0.04(-0.06%) |
Nov 01, 2017 | 62.83 | 62.85 | 62.71 | 62.72 | 13,339,648 | -0.06(-0.10%) |
Oct 31, 2017 | 62.79 | 62.81 | 62.76 | 62.78 | 10,143,872 | +0.01(+0.02%) |
Oct 30, 2017 | 62.81 | 62.70 | 62.77 | 8,391,031 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.66 | 62.79 | 62.61 | 62.78 | 19,334,064 | +0.17(+0.27%) |
Oct 26, 2017 | 62.75 | 62.77 | 62.58 | 62.61 | 15,007,634 | -0.08(-0.12%) |
Oct 25, 2017 | 62.82 | 62.82 | 62.60 | 62.69 | 23,698,396 | -0.18(-0.28%) |
Oct 24, 2017 | 62.89 | 62.94 | 62.86 | 62.87 | 10,010,529 | +0.00(+0.00%) |
Oct 23, 2017 | 62.94 | 62.97 | 62.87 | 62.87 | 10,184,458 | -0.07(-0.11%) |
Oct 20, 2017 | 62.92 | 62.97 | 62.88 | 62.94 | 10,015,172 | +0.06(+0.09%) |
Oct 19, 2017 | 62.79 | 62.91 | 62.76 | 62.88 | 10,245,726 | +0.01(+0.01%) |
Oct 18, 2017 | 62.83 | 62.91 | 62.82 | 62.87 | 11,237,509 | +0.06(+0.10%) |
Oct 17, 2017 | 62.72 | 62.84 | 62.72 | 62.81 | 10,524,081 | +0.09(+0.15%) |
Oct 16, 2017 | 62.72 | 62.73 | 62.65 | 62.72 | 8,540,071 | +0.04(+0.06%) |
Oct 13, 2017 | 62.74 | 62.75 | 62.65 | 62.68 | 5,553,952 | +0.03(+0.05%) |
Oct 12, 2017 | 62.73 | 62.73 | 62.65 | 62.65 | 8,710,410 | -0.07(-0.11%) |
Oct 11, 2017 | 62.79 | 62.79 | 62.71 | 62.72 | 11,201,247 | -0.06(-0.10%) |
Oct 10, 2017 | 62.82 | 62.82 | 62.73 | 62.79 | 12,381,832 | +0.05(+0.08%) |
Oct 09, 2017 | 62.76 | 62.78 | 62.72 | 62.74 | 4,619,927 | +0.01(+0.01%) |
Oct 06, 2017 | 62.77 | 62.79 | 62.70 | 62.73 | 8,240,068 | -0.09(-0.15%) |
Oct 05, 2017 | 62.74 | 62.82 | 62.74 | 62.82 | 8,409,948 | +0.08(+0.12%) |
Oct 04, 2017 | 62.79 | 62.81 | 62.71 | 62.75 | 8,218,964 | -0.06(-0.10%) |
Oct 03, 2017 | 62.70 | 62.82 | 62.70 | 62.81 | 8,354,809 | +0.11(+0.18%) |
Oct 02, 2017 | 62.63 | 62.73 | 62.62 | 62.70 | 18,456,656 | -0.03(-0.05%) |
Sep 29, 2017 | 62.69 | 62.73 | 62.61 | 62.73 | 12,603,358 | +0.09(+0.15%) |
Sep 28, 2017 | 62.64 | 62.66 | 62.60 | 62.64 | 8,396,641 | +0.00(+0.00%) |
Sep 27, 2017 | 62.65 | 62.54 | 62.64 | 10,598,520 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.59 | 62.67 | 62.57 | 62.61 | 12,475,380 | +0.08(+0.12%) |
Sep 25, 2017 | 62.47 | 62.54 | 62.44 | 62.53 | 6,121,626 | +0.04(+0.06%) |
Sep 22, 2017 | 62.42 | 62.49 | 62.40 | 62.49 | 10,712,401 | +0.06(+0.10%) |
Sep 21, 2017 | 62.53 | 62.54 | 62.41 | 62.43 | 9,809,244 | -0.08(-0.12%) |
Sep 20, 2017 | 62.53 | 62.56 | 62.42 | 62.51 | 14,273,577 | -0.01(-0.01%) |
Sep 19, 2017 | 62.47 | 62.52 | 62.42 | 62.52 | 10,199,753 | +0.06(+0.10%) |
Sep 18, 2017 | 62.46 | 62.49 | 62.42 | 62.45 | 10,530,744 | -0.03(-0.05%) |
Sep 15, 2017 | 62.39 | 62.49 | 62.36 | 62.48 | 11,670,993 | +0.06(+0.09%) |
Sep 14, 2017 | 62.31 | 62.45 | 62.30 | 62.42 | 13,519,792 | +0.08(+0.14%) |
Sep 13, 2017 | 62.26 | 62.35 | 62.23 | 62.34 | 16,592,329 | +0.02(+0.03%) |
Sep 12, 2017 | 62.27 | 62.32 | 62.23 | 62.32 | 6,725,290 | +0.08(+0.13%) |
Sep 11, 2017 | 62.15 | 62.32 | 62.08 | 62.24 | 11,387,427 | +0.20(+0.32%) |
Sep 08, 2017 | 62.23 | 62.23 | 62.04 | 62.04 | 10,879,549 | -0.20(-0.32%) |
Sep 07, 2017 | 62.33 | 62.33 | 62.23 | 62.24 | 12,429,476 | +0.01(+0.01%) |
Sep 06, 2017 | 62.35 | 62.39 | 62.22 | 62.23 | 12,768,064 | -0.04(-0.07%) |
Sep 05, 2017 | 62.37 | 62.37 | 62.16 | 62.28 | 13,528,132 | -0.14(-0.23%) |
Sep 01, 2017 | 62.30 | 62.44 | 62.30 | 62.42 | 14,908,060 | +0.06(+0.10%) |
Aug 31, 2017 | 62.23 | 62.36 | 62.22 | 62.35 | 18,053,398 | +0.17(+0.27%) |
Aug 30, 2017 | 62.04 | 62.21 | 62.03 | 62.18 | 19,084,924 | +0.17(+0.27%) |
Aug 29, 2017 | 61.94 | 62.04 | 61.92 | 62.01 | 12,776,670 | -0.08(-0.12%) |
Aug 28, 2017 | 62.12 | 62.12 | 62.03 | 62.09 | 7,334,499 | +0.01(+0.01%) |
Aug 25, 2017 | 61.96 | 62.11 | 61.94 | 62.09 | 9,410,693 | +0.11(+0.18%) |
Aug 24, 2017 | 61.91 | 61.98 | 61.85 | 61.97 | 12,049,826 | +0.09(+0.15%) |
Aug 23, 2017 | 61.77 | 61.91 | 61.73 | 61.88 | 9,164,667 | +0.01(+0.01%) |
Aug 22, 2017 | 61.68 | 61.93 | 61.64 | 61.87 | 18,447,008 | +0.25(+0.41%) |
Aug 21, 2017 | 61.63 | 61.66 | 61.54 | 61.62 | 11,031,456 | +0.06(+0.10%) |
Aug 18, 2017 | 61.57 | 61.71 | 61.43 | 61.56 | 20,354,178 | +0.09(+0.15%) |
Aug 17, 2017 | 61.73 | 61.79 | 61.43 | 61.47 | 20,052,896 | -0.34(-0.56%) |
Aug 16, 2017 | 61.85 | 61.91 | 61.79 | 61.81 | 16,647,976 | +0.01(+0.01%) |
Aug 15, 2017 | 61.79 | 61.85 | 61.74 | 61.80 | 9,705,824 | +0.02(+0.03%) |
Aug 14, 2017 | 61.64 | 61.89 | 61.64 | 61.78 | 17,855,698 | +0.32(+0.53%) |
Aug 11, 2017 | 61.49 | 61.55 | 61.41 | 61.46 | 24,773,202 | +0.11(+0.17%) |
Aug 10, 2017 | 61.62 | 61.68 | 61.30 | 61.35 | 35,168,064 | -0.39(-0.64%) |
Aug 09, 2017 | 61.86 | 61.92 | 61.71 | 61.75 | 21,316,626 | -0.24(-0.39%) |
Aug 08, 2017 | 62.23 | 62.28 | 61.92 | 61.99 | 26,336,922 | -0.27(-0.43%) |
Aug 07, 2017 | 62.28 | 62.28 | 62.21 | 62.25 | 7,395,659 | -0.03(-0.05%) |
Aug 04, 2017 | 62.27 | 62.30 | 62.22 | 62.28 | 9,167,439 | +0.01(+0.02%) |
Aug 03, 2017 | 62.33 | 62.39 | 62.23 | 62.27 | 13,567,674 | -0.12(-0.19%) |
Aug 02, 2017 | 62.37 | 62.44 | 62.35 | 62.39 | 10,547,271 | +0.01(+0.02%) |
Aug 01, 2017 | 62.36 | 62.41 | 62.33 | 62.37 | 21,227,668 | +0.06(+0.10%) |
Jul 31, 2017 | 62.23 | 62.37 | 62.23 | 62.31 | 13,954,436 | +0.00(+0.00%) |
Jul 28, 2017 | 62.27 | 62.31 | 62.21 | 62.31 | 7,056,210 | +0.01(+0.01%) |
Jul 27, 2017 | 62.35 | 62.37 | 62.24 | 62.31 | 16,586,891 | -0.05(-0.08%) |
Jul 26, 2017 | 62.35 | 62.40 | 62.28 | 62.35 | 10,387,129 | +0.09(+0.15%) |
Jul 25, 2017 | 62.28 | 62.31 | 62.23 | 62.26 | 10,405,812 | +0.03(+0.04%) |
Jul 24, 2017 | 62.17 | 62.23 | 62.13 | 62.23 | 6,716,901 | +0.05(+0.08%) |
Jul 21, 2017 | 62.22 | 62.23 | 62.14 | 62.19 | 12,778,576 | -0.05(-0.08%) |
Jul 20, 2017 | 62.26 | 62.27 | 62.14 | 62.23 | 16,876,474 | +0.03(+0.06%) |
Jul 19, 2017 | 62.16 | 62.26 | 62.12 | 62.20 | 11,772,766 | +0.11(+0.17%) |
Jul 18, 2017 | 62.05 | 62.12 | 62.00 | 62.09 | 13,157,187 | +0.03(+0.05%) |
Jul 17, 2017 | 62.06 | 62.09 | 62.01 | 62.07 | 14,494,082 | +0.02(+0.03%) |
Jul 14, 2017 | 61.91 | 62.07 | 61.85 | 62.05 | 18,016,476 | +0.18(+0.28%) |
Jul 13, 2017 | 61.83 | 61.90 | 61.76 | 61.87 | 16,757,792 | +0.05(+0.08%) |
Jul 12, 2017 | 61.67 | 61.82 | 61.59 | 61.82 | 25,654,670 | +0.40(+0.65%) |
Jul 11, 2017 | 61.46 | 61.48 | 61.34 | 61.42 | 13,214,676 | -0.04(-0.07%) |
Jul 10, 2017 | 61.39 | 61.49 | 61.37 | 61.46 | 17,531,200 | +0.07(+0.11%) |
Jul 07, 2017 | 61.40 | 61.47 | 61.29 | 61.39 | 22,446,112 | -0.06(-0.09%) |
Jul 06, 2017 | 61.58 | 61.60 | 61.35 | 61.45 | 22,640,218 | -0.15(-0.25%) |
Jul 05, 2017 | 61.70 | 61.75 | 61.56 | 61.60 | 23,213,598 | -0.05(-0.08%) |