Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.27 | 63.93 | 63.10 | 63.81 | 19,545,346 | +0.38(+0.60%) |
Jan 30, 2018 | 63.98 | 64.53 | 63.43 | 63.43 | 16,975,042 | -0.90(-1.40%) |
Jan 29, 2018 | 64.75 | 65.27 | 64.28 | 64.33 | 12,744,380 | -0.72(-1.11%) |
Jan 26, 2018 | 64.79 | 65.05 | 64.66 | 65.05 | 14,385,142 | +0.46(+0.71%) |
Jan 25, 2018 | 64.72 | 64.96 | 64.47 | 64.59 | 15,421,176 | -0.12(-0.18%) |
Jan 24, 2018 | 64.68 | 64.99 | 64.33 | 64.71 | 14,113,708 | +0.17(+0.26%) |
Jan 23, 2018 | 64.50 | 64.66 | 64.13 | 64.54 | 14,066,926 | +0.04(+0.06%) |
Jan 22, 2018 | 63.71 | 64.53 | 63.63 | 64.50 | 13,979,119 | +0.80(+1.26%) |
Jan 19, 2018 | 64.01 | 64.15 | 63.31 | 63.70 | 17,908,946 | -0.20(-0.32%) |
Jan 18, 2018 | 64.15 | 64.46 | 63.84 | 63.90 | 12,619,230 | -0.42(-0.65%) |
Jan 17, 2018 | 63.74 | 64.47 | 63.54 | 64.32 | 14,427,874 | +0.75(+1.18%) |
Jan 16, 2018 | 64.13 | 64.15 | 63.30 | 63.57 | 14,887,965 | -0.40(-0.63%) |
Jan 12, 2018 | 63.97 | 63.97 | 63.97 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.12 | 63.86 | 62.81 | 63.54 | 19,653,824 | +0.62(+0.99%) |
Jan 10, 2018 | 62.84 | 62.92 | 14,806,405 | -0.50(-0.80%) | ||
Jan 09, 2018 | 63.55 | 63.70 | 63.33 | 63.42 | 11,057,732 | -0.27(-0.42%) |
Jan 08, 2018 | 63.37 | 63.70 | 63.30 | 63.69 | 14,943,384 | +0.29(+0.45%) |
Jan 05, 2018 | 63.41 | 63.50 | 62.64 | 63.41 | 15,114,582 | -0.05(-0.08%) |
Jan 04, 2018 | 63.44 | 63.75 | 63.32 | 63.46 | 14,861,523 | +0.09(+0.14%) |
Jan 03, 2018 | 62.25 | 63.56 | 62.00 | 63.37 | 19,094,406 | +1.22(+1.96%) |
Jan 02, 2018 | 61.27 | 62.27 | 61.22 | 62.15 | 15,689,656 | +1.02(+1.66%) |
Dec 29, 2017 | 61.13 | 61.13 | 61.13 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.38 | 61.43 | 61.25 | 61.41 | 10,254,173 | +0.09(+0.14%) |
Dec 27, 2017 | 61.39 | 61.47 | 61.21 | 61.32 | 9,576,286 | -0.06(-0.10%) |
Dec 26, 2017 | 61.37 | 61.66 | 61.32 | 61.38 | 6,527,265 | +0.01(+0.01%) |
Dec 22, 2017 | 61.31 | 61.41 | 61.10 | 61.38 | 13,902,243 | +0.09(+0.14%) |
Dec 21, 2017 | 60.92 | 61.59 | 60.64 | 61.29 | 18,575,134 | +0.72(+1.18%) |
Dec 20, 2017 | 60.37 | 60.77 | 60.32 | 60.57 | 14,525,466 | +0.31(+0.52%) |
Dec 19, 2017 | 60.69 | 60.79 | 60.18 | 60.26 | 14,071,207 | -0.37(-0.60%) |
Dec 18, 2017 | 60.80 | 61.16 | 60.60 | 60.62 | 12,810,480 | -0.07(-0.11%) |
Dec 15, 2017 | 60.78 | 60.87 | 60.57 | 60.69 | 36,368,252 | +0.09(+0.16%) |
Dec 14, 2017 | 60.69 | 60.91 | 60.59 | 60.59 | 12,986,067 | -0.16(-0.26%) |
Dec 13, 2017 | 60.38 | 60.89 | 60.29 | 60.75 | 13,857,992 | +0.26(+0.43%) |
Dec 12, 2017 | 60.49 | 60.94 | 60.45 | 60.49 | 15,469,557 | -0.20(-0.33%) |
Dec 11, 2017 | 60.70 | 60.85 | 60.48 | 60.69 | 11,984,305 | +0.27(+0.45%) |
Dec 08, 2017 | 60.29 | 60.59 | 60.13 | 60.42 | 16,402,083 | +0.08(+0.13%) |
Dec 07, 2017 | 60.23 | 60.39 | 60.06 | 60.34 | 15,540,725 | +0.20(+0.33%) |
Dec 06, 2017 | 60.56 | 60.81 | 60.09 | 60.14 | 16,476,045 | -0.45(-0.74%) |
Dec 05, 2017 | 60.97 | 61.23 | 60.45 | 60.59 | 12,801,247 | -0.50(-0.81%) |
Dec 04, 2017 | 60.82 | 61.53 | 60.81 | 61.08 | 17,219,962 | +0.08(+0.13%) |
Dec 01, 2017 | 60.99 | 61.49 | 60.69 | 61.00 | 18,851,896 | +0.12(+0.20%) |
Nov 30, 2017 | 60.26 | 60.96 | 60.24 | 60.88 | 25,436,326 | +0.75(+1.24%) |
Nov 29, 2017 | 60.16 | 59.56 | 60.13 | 13,285,823 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.50 | 59.93 | 59.43 | 59.69 | 13,400,311 | +0.41(+0.69%) |
Nov 27, 2017 | 59.44 | 59.50 | 59.22 | 59.28 | 12,487,700 | -0.23(-0.38%) |
Nov 24, 2017 | 59.53 | 59.72 | 59.37 | 59.51 | 5,269,079 | +0.23(+0.39%) |
Nov 22, 2017 | 59.32 | 59.50 | 59.24 | 59.28 | 10,865,234 | +0.17(+0.28%) |
Nov 21, 2017 | 58.98 | 59.39 | 58.94 | 59.11 | 12,085,275 | +0.23(+0.40%) |
Nov 20, 2017 | 58.64 | 58.94 | 58.48 | 58.88 | 11,585,860 | +0.23(+0.39%) |
Nov 17, 2017 | 58.71 | 58.96 | 58.59 | 58.65 | 13,047,071 | -0.23(-0.40%) |
Nov 16, 2017 | 58.80 | 59.09 | 58.58 | 58.88 | 14,289,479 | -0.48(-0.80%) |
Nov 15, 2017 | 59.75 | 60.00 | 59.31 | 59.36 | 13,221,007 | -0.75(-1.25%) |
Nov 14, 2017 | 60.24 | 60.48 | 60.00 | 60.11 | 12,655,235 | -0.48(-0.78%) |
Nov 13, 2017 | 60.41 | 60.73 | 60.37 | 60.59 | 9,194,176 | -0.04(-0.06%) |
Nov 10, 2017 | 60.67 | 60.72 | 60.24 | 60.62 | 11,894,100 | -0.19(-0.31%) |
Nov 09, 2017 | 60.33 | 60.94 | 60.17 | 60.81 | 14,537,597 | +0.36(+0.60%) |
Nov 08, 2017 | 60.37 | 60.47 | 60.01 | 60.45 | 12,000,877 | -0.08(-0.13%) |
Nov 07, 2017 | 60.65 | 60.70 | 60.13 | 60.53 | 11,641,503 | -0.12(-0.20%) |
Nov 06, 2017 | 60.33 | 60.74 | 60.15 | 60.65 | 12,806,991 | +0.41(+0.69%) |
Nov 03, 2017 | 60.41 | 60.57 | 60.23 | 60.24 | 9,532,376 | -0.25(-0.42%) |
Nov 02, 2017 | 60.54 | 60.62 | 60.05 | 60.49 | 10,734,279 | -0.25(-0.41%) |
Nov 01, 2017 | 60.39 | 60.79 | 60.30 | 60.74 | 13,020,903 | +0.38(+0.62%) |
Oct 31, 2017 | 60.58 | 60.60 | 60.23 | 60.36 | 13,468,599 | -0.14(-0.23%) |
Oct 30, 2017 | 60.62 | 60.80 | 60.41 | 60.50 | 10,785,610 | -0.12(-0.20%) |
Oct 27, 2017 | 60.11 | 61.01 | 59.39 | 60.62 | 20,527,284 | +0.17(+0.29%) |
Oct 26, 2017 | 60.38 | 60.58 | 60.19 | 60.45 | 12,638,506 | +0.22(+0.36%) |
Oct 25, 2017 | 60.44 | 60.64 | 60.07 | 60.23 | 12,638,746 | -0.22(-0.36%) |
Oct 24, 2017 | 60.51 | 60.69 | 60.33 | 60.45 | 10,426,655 | +0.17(+0.28%) |
Oct 23, 2017 | 60.22 | 60.66 | 60.14 | 60.28 | 13,573,033 | +0.09(+0.16%) |
Oct 20, 2017 | 60.00 | 60.20 | 59.84 | 60.19 | 13,219,880 | +0.27(+0.45%) |
Oct 19, 2017 | 59.64 | 60.15 | 59.62 | 59.92 | 10,971,077 | -0.01(-0.02%) |
Oct 18, 2017 | 60.08 | 60.39 | 59.78 | 59.94 | 8,791,624 | -0.14(-0.24%) |
Oct 17, 2017 | 59.84 | 60.09 | 59.78 | 60.08 | 8,897,733 | +0.11(+0.18%) |
Oct 16, 2017 | 59.89 | 60.07 | 59.78 | 59.97 | 7,917,094 | +0.29(+0.49%) |
Oct 13, 2017 | 59.91 | 60.17 | 59.65 | 59.68 | 9,914,194 | -0.01(-0.02%) |
Oct 12, 2017 | 59.61 | 59.75 | 59.51 | 59.70 | 9,178,743 | -0.12(-0.21%) |
Oct 11, 2017 | 59.50 | 59.92 | 59.49 | 59.82 | 9,687,946 | +0.25(+0.41%) |
Oct 10, 2017 | 59.63 | 59.92 | 59.45 | 59.57 | 9,967,283 | +0.17(+0.28%) |
Oct 09, 2017 | 59.27 | 59.52 | 59.26 | 59.41 | 10,341,998 | +0.23(+0.39%) |
Oct 06, 2017 | 59.22 | 59.31 | 58.92 | 59.18 | 8,382,300 | -0.22(-0.38%) |
Oct 05, 2017 | 59.18 | 59.56 | 59.09 | 59.40 | 10,184,286 | +0.17(+0.28%) |
Oct 04, 2017 | 59.24 | 59.29 | 58.99 | 59.23 | 8,777,855 | +0.02(+0.04%) |
Oct 03, 2017 | 58.96 | 59.36 | 58.88 | 59.21 | 8,396,592 | +0.09(+0.16%) |
Oct 02, 2017 | 58.88 | 59.25 | 58.84 | 59.12 | 9,358,817 | -0.25(-0.43%) |
Sep 29, 2017 | 59.34 | 59.43 | 59.08 | 59.37 | 13,730,644 | -0.15(-0.26%) |
Sep 28, 2017 | 59.12 | 59.71 | 59.07 | 59.52 | 21,515,218 | +0.55(+0.93%) |
Sep 27, 2017 | 58.99 | 58.97 | 13,427,248 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.45 | 58.66 | 58.34 | 58.58 | 12,088,860 | -0.07(-0.11%) |
Sep 25, 2017 | 57.96 | 58.66 | 57.92 | 58.65 | 14,493,364 | +0.77(+1.33%) |
Sep 22, 2017 | 57.73 | 58.15 | 57.70 | 57.88 | 14,092,134 | +0.02(+0.04%) |
Sep 21, 2017 | 58.29 | 58.32 | 57.76 | 57.86 | 16,547,595 | -0.48(-0.82%) |
Sep 20, 2017 | 58.14 | 58.42 | 58.13 | 58.34 | 14,645,932 | +0.24(+0.41%) |
Sep 19, 2017 | 57.98 | 58.22 | 57.93 | 58.10 | 12,809,073 | +0.09(+0.16%) |
Sep 18, 2017 | 57.79 | 58.04 | 57.72 | 58.00 | 11,866,768 | +0.01(+0.03%) |
Sep 15, 2017 | 58.02 | 58.09 | 57.61 | 57.99 | 22,153,120 | -0.01(-0.02%) |
Sep 14, 2017 | 57.83 | 58.10 | 57.77 | 58.00 | 12,519,938 | +0.23(+0.40%) |
Sep 13, 2017 | 57.58 | 57.77 | 57.49 | 57.77 | 11,556,671 | +0.20(+0.34%) |
Sep 12, 2017 | 57.50 | 57.71 | 57.39 | 57.58 | 10,553,996 | +0.18(+0.32%) |
Sep 11, 2017 | 57.51 | 57.52 | 57.14 | 57.39 | 17,889,168 | +0.31(+0.55%) |
Sep 08, 2017 | 57.22 | 57.24 | 56.95 | 57.08 | 11,648,458 | -0.15(-0.27%) |
Sep 07, 2017 | 57.23 | 57.45 | 56.93 | 57.23 | 13,581,457 | +0.18(+0.32%) |
Sep 06, 2017 | 56.41 | 57.38 | 56.18 | 57.05 | 25,647,474 | +1.16(+2.07%) |
Sep 05, 2017 | 55.50 | 56.03 | 55.48 | 55.90 | 17,653,290 | +0.44(+0.80%) |
Sep 01, 2017 | 55.31 | 55.66 | 55.27 | 55.45 | 10,164,182 | +0.17(+0.31%) |
Aug 31, 2017 | 55.24 | 55.40 | 55.08 | 55.28 | 21,598,078 | +0.17(+0.30%) |
Aug 30, 2017 | 55.21 | 55.37 | 55.08 | 55.11 | 11,343,028 | -0.25(-0.46%) |
Aug 29, 2017 | 55.19 | 55.40 | 55.10 | 55.37 | 9,748,952 | -0.01(-0.03%) |
Aug 28, 2017 | 55.69 | 55.72 | 55.23 | 55.38 | 11,362,002 | -0.18(-0.33%) |
Aug 25, 2017 | 55.45 | 55.86 | 55.35 | 55.56 | 9,451,390 | +0.28(+0.51%) |
Aug 24, 2017 | 55.40 | 55.51 | 55.19 | 55.28 | 11,982,864 | -0.20(-0.37%) |
Aug 23, 2017 | 55.55 | 55.77 | 55.38 | 55.48 | 9,740,141 | -0.09(-0.17%) |
Aug 22, 2017 | 55.44 | 56.01 | 55.42 | 55.58 | 13,119,726 | +0.26(+0.47%) |
Aug 21, 2017 | 55.38 | 55.49 | 55.10 | 55.32 | 13,925,252 | -0.19(-0.34%) |
Aug 18, 2017 | 55.17 | 55.84 | 55.08 | 55.50 | 19,779,024 | +0.28(+0.50%) |
Aug 17, 2017 | 55.95 | 55.97 | 55.19 | 55.23 | 18,501,356 | -0.88(-1.56%) |
Aug 16, 2017 | 56.52 | 56.61 | 55.99 | 56.11 | 12,587,012 | -0.41(-0.73%) |
Aug 15, 2017 | 56.58 | 56.67 | 56.26 | 56.52 | 14,292,569 | -0.14(-0.24%) |
Aug 14, 2017 | 56.94 | 57.06 | 56.58 | 56.66 | 12,236,419 | +0.01(+0.03%) |
Aug 11, 2017 | 57.37 | 57.39 | 56.63 | 56.64 | 14,073,612 | -0.55(-0.96%) |
Aug 10, 2017 | 57.76 | 57.78 | 57.15 | 57.19 | 17,369,536 | -0.34(-0.59%) |
Aug 09, 2017 | 57.56 | 57.63 | 57.22 | 57.53 | 11,273,213 | +0.18(+0.31%) |
Aug 08, 2017 | 57.40 | 57.54 | 57.26 | 57.35 | 12,583,028 | -0.14(-0.25%) |
Aug 07, 2017 | 57.50 | 57.50 | 57.28 | 57.50 | 11,004,911 | -0.04(-0.06%) |
Aug 04, 2017 | 57.70 | 57.70 | 57.42 | 57.53 | 11,560,843 | -0.20(-0.35%) |
Aug 03, 2017 | 57.63 | 57.97 | 57.60 | 57.73 | 14,131,902 | -0.08(-0.14%) |
Aug 02, 2017 | 57.31 | 57.84 | 57.24 | 57.81 | 14,510,753 | +0.31(+0.54%) |
Aug 01, 2017 | 57.50 | 57.77 | 57.36 | 57.50 | 14,527,343 | +0.09(+0.16%) |
Jul 31, 2017 | 57.26 | 57.66 | 57.09 | 57.41 | 17,872,782 | +0.32(+0.55%) |
Jul 28, 2017 | 57.13 | 57.32 | 56.14 | 57.09 | 31,788,446 | -0.88(-1.52%) |
Jul 27, 2017 | 57.55 | 58.01 | 57.31 | 57.98 | 15,539,889 | +0.33(+0.57%) |
Jul 26, 2017 | 57.80 | 58.03 | 57.52 | 57.65 | 14,590,284 | +0.07(+0.12%) |
Jul 25, 2017 | 57.93 | 58.13 | 57.58 | 57.58 | 15,982,962 | +0.29(+0.50%) |
Jul 24, 2017 | 57.42 | 57.54 | 57.21 | 57.29 | 13,109,177 | -0.18(-0.31%) |
Jul 21, 2017 | 57.85 | 57.98 | 57.38 | 57.47 | 17,104,670 | -0.53(-0.92%) |
Jul 20, 2017 | 58.08 | 58.42 | 57.92 | 58.00 | 13,496,192 | +0.01(+0.01%) |
Jul 19, 2017 | 57.70 | 58.01 | 57.58 | 57.99 | 13,095,801 | +0.18(+0.31%) |
Jul 18, 2017 | 58.11 | 58.16 | 57.68 | 57.81 | 11,216,798 | -0.19(-0.32%) |
Jul 17, 2017 | 58.10 | 58.41 | 57.98 | 58.00 | 11,025,647 | -0.30(-0.52%) |
Jul 14, 2017 | 58.10 | 58.39 | 57.93 | 58.30 | 10,452,407 | +0.22(+0.38%) |
Jul 13, 2017 | 58.08 | 58.16 | 57.90 | 58.08 | 7,782,811 | +0.01(+0.01%) |
Jul 12, 2017 | 58.23 | 58.47 | 57.92 | 58.07 | 11,117,143 | +0.26(+0.45%) |
Jul 11, 2017 | 57.62 | 57.92 | 57.41 | 57.81 | 13,495,177 | +0.32(+0.55%) |
Jul 10, 2017 | 57.38 | 57.68 | 57.35 | 57.50 | 8,836,413 | -0.04(-0.07%) |
Jul 07, 2017 | 57.52 | 57.81 | 57.24 | 57.54 | 15,026,261 | +0.07(+0.12%) |
Jul 06, 2017 | 58.00 | 58.16 | 57.45 | 57.47 | 13,692,497 | -0.52(-0.90%) |
Jul 05, 2017 | 58.59 | 58.59 | 57.75 | 57.99 | 13,705,876 | -0.90(-1.52%) |
Jul 03, 2017 | 57.95 | 59.17 | 57.90 | 58.89 | 11,742,197 | +0.98(+1.70%) |
Jun 30, 2017 | 58.16 | 58.27 | 57.88 | 57.90 | 19,518,092 | +0.02(+0.04%) |
Jun 29, 2017 | 58.36 | 58.70 | 57.68 | 57.88 | 28,615,556 | -0.60(-1.02%) |
Jun 28, 2017 | 58.39 | 58.64 | 58.23 | 58.48 | 12,812,075 | +0.30(+0.52%) |
Jun 27, 2017 | 58.42 | 58.62 | 58.18 | 58.18 | 12,856,465 | -0.09(-0.16%) |
Jun 26, 2017 | 58.51 | 58.64 | 58.03 | 58.27 | 10,761,233 | -0.27(-0.45%) |
Jun 23, 2017 | 57.99 | 58.59 | 57.93 | 58.54 | 14,793,889 | +0.38(+0.65%) |
Jun 22, 2017 | 58.42 | 58.51 | 58.03 | 58.16 | 11,347,717 | -0.26(-0.44%) |
Jun 21, 2017 | 58.84 | 59.27 | 58.20 | 58.41 | 15,920,232 | -0.62(-1.06%) |
Jun 20, 2017 | 58.87 | 59.15 | 58.39 | 59.04 | 18,447,660 | -0.32(-0.54%) |
Jun 19, 2017 | 59.88 | 59.86 | 59.21 | 59.36 | 14,563,269 | -0.52(-0.87%) |
Jun 16, 2017 | 59.25 | 59.92 | 58.96 | 59.88 | 55,385,376 | +0.88(+1.50%) |
Jun 15, 2017 | 58.66 | 59.10 | 58.51 | 59.00 | 16,538,326 | +0.14(+0.23%) |
Jun 14, 2017 | 59.40 | 59.40 | 58.50 | 58.87 | 19,119,752 | -0.64(-1.07%) |
Jun 13, 2017 | 59.43 | 59.73 | 59.22 | 59.50 | 16,974,782 | +0.02(+0.04%) |
Jun 12, 2017 | 58.91 | 60.03 | 59.27 | 59.48 | 25,335,786 | +0.57(+0.97%) |
Jun 09, 2017 | 58.21 | 58.92 | 57.88 | 58.91 | 18,896,588 | +1.08(+1.87%) |
Jun 08, 2017 | 58.16 | 57.73 | 57.83 | 16,325,558 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.13 | 58.39 | 57.63 | 58.03 | 18,258,404 | -0.22(-0.37%) |
Jun 06, 2017 | 57.60 | 58.33 | 57.54 | 58.25 | 17,020,402 | +0.78(+1.36%) |
Jun 05, 2017 | 56.98 | 57.66 | 56.95 | 57.47 | 16,069,892 | +0.44(+0.78%) |
Jun 02, 2017 | 57.80 | 57.87 | 56.85 | 57.02 | 30,236,052 | -0.86(-1.49%) |
Jun 01, 2017 | 57.65 | 58.03 | 57.52 | 57.88 | 13,780,048 | +0.14(+0.25%) |
May 31, 2017 | 58.06 | 58.06 | 57.72 | 57.74 | 18,921,964 | -0.43(-0.74%) |
May 30, 2017 | 58.30 | 58.34 | 58.13 | 58.17 | 12,510,387 | -0.32(-0.55%) |
May 26, 2017 | 58.54 | 58.67 | 57.98 | 58.49 | 11,470,040 | -0.14(-0.24%) |
May 25, 2017 | 59.05 | 59.33 | 58.47 | 58.64 | 17,245,146 | -0.39(-0.66%) |
May 24, 2017 | 59.12 | 59.20 | 58.82 | 59.02 | 11,519,730 | -0.21(-0.35%) |
May 23, 2017 | 59.05 | 59.45 | 58.99 | 59.23 | 9,559,705 | +0.21(+0.35%) |
May 22, 2017 | 58.89 | 59.05 | 58.77 | 59.02 | 12,852,597 | +0.26(+0.44%) |
May 19, 2017 | 58.82 | 58.88 | 58.60 | 58.77 | 18,164,118 | +0.13(+0.22%) |
May 18, 2017 | 58.65 | 58.92 | 58.40 | 58.64 | 13,810,488 | -0.17(-0.29%) |
May 17, 2017 | 59.21 | 59.56 | 58.79 | 58.81 | 15,545,711 | -0.40(-0.68%) |
May 16, 2017 | 59.46 | 59.69 | 59.14 | 59.21 | 13,347,052 | -0.18(-0.30%) |
May 15, 2017 | 59.53 | 59.66 | 59.28 | 59.39 | 15,170,615 | +0.18(+0.30%) |
May 12, 2017 | 59.10 | 59.33 | 59.00 | 59.21 | 10,428,817 | -0.04(-0.07%) |
May 11, 2017 | 59.24 | 59.33 | 58.89 | 59.25 | 14,007,148 | +0.50(+0.85%) |
May 10, 2017 | 58.90 | 59.08 | 58.56 | 58.75 | 13,272,924 | +0.27(+0.45%) |
May 09, 2017 | 58.95 | 58.98 | 58.38 | 58.49 | 12,165,256 | -0.41(-0.70%) |
May 08, 2017 | 58.27 | 58.93 | 58.27 | 58.90 | 11,395,403 | +0.62(+1.06%) |
May 05, 2017 | 58.00 | 58.43 | 57.99 | 58.28 | 14,373,248 | +0.27(+0.47%) |
May 04, 2017 | 58.47 | 58.52 | 57.84 | 58.01 | 22,748,230 | -0.75(-1.28%) |
May 03, 2017 | 58.24 | 59.03 | 58.20 | 58.76 | 14,480,126 | +0.46(+0.79%) |
May 02, 2017 | 58.37 | 58.68 | 58.19 | 58.30 | 12,808,825 | -0.01(-0.01%) |
May 01, 2017 | 57.92 | 58.41 | 57.90 | 58.31 | 12,193,365 | +0.29(+0.50%) |
Apr 28, 2017 | 58.59 | 58.61 | 57.95 | 58.02 | 16,989,740 | +0.28(+0.48%) |
Apr 27, 2017 | 57.60 | 57.77 | 57.51 | 57.74 | 17,427,884 | -0.10(-0.17%) |
Apr 26, 2017 | 57.92 | 58.50 | 57.83 | 57.84 | 13,291,316 | -0.23(-0.40%) |
Apr 25, 2017 | 58.22 | 57.75 | 58.07 | 15,103,182 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.75 | 57.84 | 57.42 | 57.63 | 12,285,725 | +0.30(+0.52%) |
Apr 21, 2017 | 57.51 | 57.56 | 57.18 | 57.33 | 13,815,467 | -0.23(-0.40%) |
Apr 20, 2017 | 57.52 | 58.08 | 57.34 | 57.56 | 16,394,125 | +0.37(+0.65%) |
Apr 19, 2017 | 57.68 | 57.92 | 57.06 | 57.19 | 15,148,954 | -0.40(-0.69%) |
Apr 18, 2017 | 57.78 | 58.14 | 57.58 | 57.59 | 12,412,390 | -0.38(-0.65%) |
Apr 17, 2017 | 58.16 | 58.24 | 57.86 | 57.97 | 13,478,223 | -0.08(-0.13%) |
Apr 13, 2017 | 58.78 | 58.78 | 57.96 | 58.05 | 12,198,711 | -0.91(-1.54%) |
Apr 12, 2017 | 58.88 | 59.22 | 58.76 | 58.95 | 13,392,462 | +0.09(+0.16%) |
Apr 11, 2017 | 59.03 | 59.10 | 58.56 | 58.86 | 12,070,147 | -0.21(-0.35%) |
Apr 10, 2017 | 59.06 | 59.31 | 58.92 | 59.07 | 12,504,563 | +0.26(+0.45%) |
Apr 07, 2017 | 59.15 | 59.23 | 58.75 | 58.81 | 12,538,933 | -0.18(-0.30%) |
Apr 06, 2017 | 58.80 | 59.13 | 58.59 | 58.98 | 13,447,081 | +0.34(+0.58%) |
Apr 05, 2017 | 58.87 | 59.37 | 58.60 | 58.64 | 19,433,448 | +0.11(+0.19%) |
Apr 04, 2017 | 58.34 | 58.56 | 57.79 | 58.53 | 13,045,451 | +0.21(+0.37%) |
Apr 03, 2017 | 58.28 | 58.49 | 57.80 | 58.32 | 16,097,591 | +0.04(+0.07%) |
Mar 31, 2017 | 59.16 | 59.20 | 58.17 | 58.27 | 30,610,374 | -1.20(-2.02%) |
Mar 30, 2017 | 58.29 | 59.59 | 58.22 | 59.47 | 62,914,848 | +1.19(+2.05%) |
Mar 29, 2017 | 58.05 | 58.47 | 57.94 | 58.28 | 11,955,978 | +0.13(+0.22%) |
Mar 28, 2017 | 57.78 | 58.28 | 57.53 | 58.15 | 15,521,072 | +0.42(+0.73%) |
Mar 27, 2017 | 57.43 | 57.86 | 57.41 | 57.73 | 11,930,509 | +0.01(+0.02%) |
Mar 24, 2017 | 58.29 | 58.29 | 57.66 | 57.72 | 12,846,958 | -0.45(-0.77%) |
Mar 23, 2017 | 58.00 | 58.42 | 57.88 | 58.17 | 12,564,070 | +0.07(+0.12%) |
Mar 22, 2017 | 58.24 | 58.33 | 57.86 | 58.10 | 15,717,818 | -0.05(-0.09%) |
Mar 21, 2017 | 58.38 | 58.51 | 57.98 | 58.14 | 18,840,980 | -0.12(-0.21%) |
Mar 20, 2017 | 58.07 | 58.29 | 57.87 | 58.27 | 10,836,096 | +0.00(+0.00%) |
Mar 17, 2017 | 58.29 | 58.45 | 58.14 | 58.27 | 26,506,168 | -0.05(-0.09%) |
Mar 16, 2017 | 58.29 | 58.41 | 58.03 | 58.32 | 13,966,102 | +0.05(+0.09%) |
Mar 15, 2017 | 57.80 | 58.31 | 57.59 | 58.27 | 16,846,198 | +0.72(+1.25%) |
Mar 14, 2017 | 57.56 | 57.72 | 57.16 | 57.55 | 15,952,838 | -0.31(-0.53%) |
Mar 13, 2017 | 57.91 | 58.22 | 57.59 | 57.85 | 13,470,057 | -0.14(-0.23%) |
Mar 10, 2017 | 58.58 | 58.60 | 57.67 | 57.99 | 15,980,646 | -0.04(-0.07%) |
Mar 09, 2017 | 57.30 | 58.07 | 57.06 | 58.03 | 20,702,190 | +0.45(+0.79%) |
Mar 08, 2017 | 58.51 | 58.54 | 57.56 | 57.58 | 23,663,216 | -1.06(-1.81%) |
Mar 07, 2017 | 59.05 | 59.18 | 58.37 | 58.64 | 17,887,750 | -0.22(-0.37%) |
Mar 06, 2017 | 58.58 | 58.91 | 58.50 | 58.86 | 13,533,745 | +0.26(+0.45%) |
Mar 03, 2017 | 59.40 | 58.45 | 58.59 | 17,316,142 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.83 | 59.86 | 58.83 | 59.19 | 19,939,348 | +0.20(+0.34%) |
Mar 01, 2017 | 58.05 | 59.21 | 58.05 | 58.99 | 24,599,650 | +1.21(+2.09%) |
Feb 28, 2017 | 57.93 | 58.26 | 57.59 | 57.78 | 23,684,874 | -0.16(-0.27%) |
Feb 27, 2017 | 57.65 | 58.06 | 57.42 | 57.94 | 18,939,658 | +0.33(+0.57%) |
Feb 24, 2017 | 57.98 | 58.12 | 57.38 | 57.61 | 15,957,515 | -0.50(-0.86%) |
Feb 23, 2017 | 57.85 | 58.42 | 57.58 | 58.11 | 19,479,144 | +0.60(+1.05%) |
Feb 22, 2017 | 58.02 | 58.05 | 57.46 | 57.51 | 18,169,216 | -0.68(-1.17%) |
Feb 21, 2017 | 58.35 | 58.37 | 57.77 | 58.19 | 23,099,448 | +0.09(+0.16%) |
Feb 17, 2017 | 58.10 | 58.10 | 58.10 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.06 | 59.27 | 58.39 | 58.48 | 14,938,596 | -0.61(-1.03%) |
Feb 15, 2017 | 58.72 | 59.10 | 58.59 | 59.09 | 16,561,334 | +0.24(+0.41%) |
Feb 14, 2017 | 58.91 | 59.05 | 58.31 | 58.85 | 16,001,734 | -0.13(-0.22%) |
Feb 13, 2017 | 58.81 | 59.11 | 58.51 | 58.98 | 12,763,186 | +0.34(+0.58%) |
Feb 10, 2017 | 58.45 | 58.81 | 58.36 | 58.64 | 12,299,957 | +0.48(+0.83%) |
Feb 09, 2017 | 57.90 | 58.30 | 58.03 | 58.15 | 13,512,660 | +0.26(+0.44%) |
Feb 08, 2017 | 58.26 | 58.26 | 57.68 | 57.90 | 19,710,104 | -0.38(-0.66%) |
Feb 07, 2017 | 58.60 | 58.88 | 58.05 | 58.28 | 16,613,952 | -0.38(-0.65%) |
Feb 06, 2017 | 58.83 | 58.90 | 58.39 | 58.66 | 14,109,502 | -0.16(-0.28%) |
Feb 03, 2017 | 58.93 | 58.95 | 58.37 | 58.82 | 18,102,482 | +0.06(+0.11%) |
Feb 02, 2017 | 58.59 | 58.81 | 58.12 | 58.76 | 17,321,572 | +0.36(+0.61%) |