Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.63 | 62.74 | 62.63 | 62.63 | 17,066,656 | -0.04(-0.07%) |
Apr 27, 2018 | 62.76 | 62.79 | 62.57 | 62.68 | 9,598,176 | -0.03(-0.05%) |
Apr 26, 2018 | 62.54 | 62.75 | 62.50 | 62.71 | 23,917,338 | +0.22(+0.35%) |
Apr 25, 2018 | 62.42 | 62.52 | 62.30 | 62.49 | 20,631,646 | +0.01(+0.01%) |
Apr 24, 2018 | 62.63 | 62.68 | 62.40 | 62.48 | 24,455,008 | -0.12(-0.20%) |
Apr 23, 2018 | 62.73 | 62.74 | 62.55 | 62.60 | 21,853,204 | -0.17(-0.27%) |
Apr 20, 2018 | 62.89 | 62.92 | 62.76 | 62.77 | 24,209,856 | -0.15(-0.24%) |
Apr 19, 2018 | 63.01 | 63.03 | 62.84 | 62.93 | 26,470,370 | -0.20(-0.31%) |
Apr 18, 2018 | 63.23 | 63.25 | 63.10 | 63.12 | 18,807,980 | -0.07(-0.10%) |
Apr 17, 2018 | 63.25 | 63.33 | 63.17 | 63.19 | 21,314,752 | +0.03(+0.05%) |
Apr 16, 2018 | 63.14 | 63.22 | 63.06 | 63.16 | 14,752,348 | +0.09(+0.15%) |
Apr 13, 2018 | 63.07 | 63.15 | 63.03 | 63.06 | 22,184,744 | +0.04(+0.06%) |
Apr 12, 2018 | 62.87 | 63.04 | 62.83 | 63.03 | 32,417,830 | +0.23(+0.36%) |
Apr 11, 2018 | 62.76 | 62.85 | 62.71 | 62.80 | 10,502,386 | +0.02(+0.03%) |
Apr 10, 2018 | 62.63 | 62.81 | 62.62 | 62.78 | 15,723,023 | +0.23(+0.36%) |
Apr 09, 2018 | 62.45 | 62.57 | 62.42 | 62.55 | 12,373,791 | +0.23(+0.38%) |
Apr 06, 2018 | 62.42 | 62.49 | 62.25 | 62.32 | 17,351,100 | -0.14(-0.22%) |
Apr 05, 2018 | 62.44 | 62.55 | 62.42 | 62.46 | 13,862,124 | +0.05(+0.08%) |
Apr 04, 2018 | 62.05 | 62.44 | 62.05 | 62.41 | 13,241,253 | +0.14(+0.22%) |
Apr 03, 2018 | 62.20 | 62.27 | 62.04 | 62.27 | 17,779,724 | +0.18(+0.28%) |
Apr 02, 2018 | 62.21 | 62.31 | 62.04 | 62.09 | 25,864,396 | -0.24(-0.39%) |
Mar 29, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 62.13 | 62.19 | 62.01 | 62.12 | 20,117,928 | -0.03(-0.05%) |
Mar 27, 2018 | 62.22 | 62.33 | 62.02 | 62.15 | 17,395,688 | -0.06(-0.09%) |
Mar 26, 2018 | 62.12 | 62.22 | 61.96 | 62.21 | 17,110,792 | +0.40(+0.65%) |
Mar 23, 2018 | 62.08 | 62.15 | 61.74 | 61.81 | 30,016,092 | -0.16(-0.26%) |
Mar 22, 2018 | 62.20 | 62.28 | 61.96 | 61.97 | 21,944,364 | -0.37(-0.60%) |
Mar 21, 2018 | 62.29 | 62.46 | 62.25 | 62.34 | 11,875,614 | +0.02(+0.03%) |
Mar 20, 2018 | 62.18 | 62.34 | 62.18 | 62.32 | 19,671,154 | +0.12(+0.20%) |
Mar 19, 2018 | 62.35 | 62.37 | 62.12 | 62.20 | 19,645,132 | -0.25(-0.41%) |
Mar 16, 2018 | 62.33 | 62.46 | 62.30 | 62.45 | 15,121,077 | +0.13(+0.21%) |
Mar 15, 2018 | 62.27 | 62.41 | 62.23 | 62.32 | 11,881,372 | +0.04(+0.07%) |
Mar 14, 2018 | 62.40 | 62.44 | 62.25 | 62.28 | 14,841,576 | -0.07(-0.12%) |
Mar 13, 2018 | 62.54 | 62.62 | 62.31 | 62.35 | 26,131,486 | -0.20(-0.31%) |
Mar 12, 2018 | 62.60 | 62.65 | 62.44 | 62.54 | 13,912,736 | -0.10(-0.16%) |
Mar 09, 2018 | 62.49 | 62.69 | 62.44 | 62.65 | 12,286,201 | +0.23(+0.36%) |
Mar 08, 2018 | 62.42 | 62.45 | 62.31 | 62.42 | 13,998,121 | +0.07(+0.12%) |
Mar 07, 2018 | 62.30 | 62.35 | 11,236,999 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.47 | 62.56 | 62.37 | 62.50 | 19,870,532 | +0.09(+0.14%) |
Mar 05, 2018 | 62.28 | 62.46 | 62.28 | 62.41 | 12,365,348 | +0.00(+0.00%) |
Mar 02, 2018 | 62.10 | 62.44 | 62.08 | 62.41 | 25,784,792 | +0.35(+0.56%) |
Mar 01, 2018 | 62.53 | 62.54 | 62.06 | 62.06 | 34,311,976 | -0.41(-0.66%) |
Feb 28, 2018 | 62.64 | 62.69 | 62.43 | 62.48 | 12,048,165 | -0.09(-0.15%) |
Feb 27, 2018 | 62.70 | 62.71 | 62.49 | 62.57 | 18,894,976 | -0.17(-0.27%) |
Feb 26, 2018 | 62.67 | 62.84 | 62.63 | 62.74 | 15,150,740 | +0.11(+0.17%) |
Feb 23, 2018 | 62.27 | 62.65 | 62.22 | 62.63 | 21,958,788 | +0.41(+0.66%) |
Feb 22, 2018 | 62.16 | 62.22 | 20,175,812 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.52 | 62.62 | 62.16 | 62.17 | 21,508,804 | -0.28(-0.45%) |
Feb 20, 2018 | 62.49 | 62.58 | 62.43 | 62.46 | 31,367,538 | -0.22(-0.35%) |
Feb 16, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.06 | 62.42 | 62.06 | 62.42 | 30,251,560 | +0.50(+0.81%) |
Feb 14, 2018 | 61.62 | 61.94 | 61.55 | 61.92 | 26,666,436 | +0.11(+0.18%) |
Feb 13, 2018 | 61.85 | 61.93 | 61.70 | 61.81 | 20,248,852 | -0.20(-0.32%) |
Feb 12, 2018 | 61.77 | 62.10 | 61.74 | 62.01 | 32,343,468 | +0.42(+0.68%) |
Feb 09, 2018 | 61.83 | 61.93 | 60.95 | 61.59 | 65,147,676 | -0.17(-0.28%) |
Feb 08, 2018 | 62.28 | 62.35 | 61.75 | 61.76 | 35,062,328 | -0.54(-0.87%) |
Feb 07, 2018 | 62.62 | 62.72 | 62.25 | 62.30 | 33,515,914 | -0.23(-0.37%) |
Feb 06, 2018 | 61.99 | 62.61 | 61.99 | 62.54 | 46,794,428 | +0.30(+0.49%) |
Feb 05, 2018 | 62.44 | 62.69 | 62.04 | 62.23 | 38,719,712 | -0.28(-0.44%) |
Feb 02, 2018 | 62.75 | 62.80 | 62.46 | 62.51 | 34,190,224 | -0.40(-0.63%) |
Feb 01, 2018 | 62.97 | 63.07 | 62.87 | 62.91 | 24,718,128 | -0.12(-0.19%) |
Jan 31, 2018 | 63.02 | 63.11 | 62.96 | 63.02 | 18,095,978 | +0.11(+0.17%) |
Jan 30, 2018 | 63.13 | 63.14 | 62.91 | 62.92 | 25,583,206 | -0.22(-0.34%) |
Jan 29, 2018 | 63.26 | 63.30 | 63.12 | 63.13 | 27,136,886 | -0.22(-0.35%) |
Jan 26, 2018 | 63.33 | 63.41 | 63.26 | 63.36 | 9,923,459 | +0.05(+0.08%) |
Jan 25, 2018 | 63.46 | 63.46 | 63.25 | 63.31 | 15,290,964 | -0.04(-0.07%) |
Jan 24, 2018 | 63.39 | 63.44 | 63.28 | 63.35 | 14,885,443 | -0.09(-0.15%) |
Jan 23, 2018 | 63.30 | 63.46 | 63.26 | 63.44 | 16,068,387 | +0.19(+0.30%) |
Jan 22, 2018 | 63.16 | 63.28 | 63.16 | 63.26 | 22,404,728 | +0.06(+0.09%) |
Jan 19, 2018 | 63.13 | 63.21 | 63.09 | 63.20 | 19,948,934 | +0.06(+0.10%) |
Jan 18, 2018 | 63.17 | 63.21 | 63.10 | 63.13 | 22,349,636 | -0.06(-0.10%) |
Jan 17, 2018 | 63.21 | 63.31 | 63.18 | 63.20 | 22,634,224 | +0.01(+0.01%) |
Jan 16, 2018 | 63.27 | 63.33 | 63.13 | 63.19 | 25,589,852 | -0.04(-0.06%) |
Jan 12, 2018 | 63.23 | 63.23 | 63.23 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 63.18 | 63.34 | 63.14 | 63.34 | 17,884,664 | +0.21(+0.33%) |
Jan 10, 2018 | 63.21 | 63.00 | 63.13 | 45,962,832 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.52 | 63.52 | 63.25 | 63.26 | 18,769,714 | -0.20(-0.31%) |
Jan 08, 2018 | 63.50 | 63.55 | 63.43 | 63.46 | 13,580,253 | -0.05(-0.08%) |
Jan 05, 2018 | 63.51 | 63.54 | 63.44 | 63.51 | 13,646,187 | +0.04(+0.07%) |
Jan 04, 2018 | 63.40 | 63.52 | 63.36 | 63.47 | 18,853,460 | +0.11(+0.17%) |
Jan 03, 2018 | 63.05 | 63.37 | 63.05 | 63.36 | 28,475,204 | +0.30(+0.48%) |
Jan 02, 2018 | 63.02 | 63.07 | 62.99 | 63.05 | 10,005,784 | +0.06(+0.09%) |
Dec 29, 2017 | 63.00 | 63.00 | 63.00 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.95 | 62.96 | 62.88 | 62.90 | 8,472,498 | -0.03(-0.05%) |
Dec 27, 2017 | 62.87 | 62.95 | 62.87 | 62.93 | 7,792,259 | +0.03(+0.05%) |
Dec 26, 2017 | 62.76 | 62.90 | 62.76 | 62.90 | 8,032,500 | +0.09(+0.15%) |
Dec 22, 2017 | 62.79 | 62.86 | 62.74 | 62.81 | 15,426,552 | +0.06(+0.09%) |
Dec 21, 2017 | 62.76 | 62.80 | 62.71 | 62.75 | 15,508,338 | +0.07(+0.10%) |
Dec 20, 2017 | 62.69 | 62.74 | 62.61 | 62.68 | 16,492,834 | +0.05(+0.08%) |
Dec 19, 2017 | 62.76 | 62.80 | 62.61 | 62.63 | 15,279,376 | -0.13(-0.21%) |
Dec 18, 2017 | 62.72 | 62.83 | 62.71 | 62.76 | 16,322,769 | +0.06(+0.10%) |
Dec 15, 2017 | 62.76 | 62.79 | 62.69 | 62.70 | 19,784,352 | +0.01(+0.01%) |
Dec 14, 2017 | 62.79 | 62.84 | 62.60 | 62.69 | 26,896,436 | -0.13(-0.21%) |
Dec 13, 2017 | 62.81 | 62.87 | 62.79 | 62.82 | 10,424,938 | +0.04(+0.06%) |
Dec 12, 2017 | 62.87 | 62.87 | 62.78 | 62.79 | 12,305,220 | -0.03(-0.05%) |
Dec 11, 2017 | 62.80 | 62.83 | 62.76 | 62.81 | 16,480,050 | +0.01(+0.02%) |
Dec 08, 2017 | 62.79 | 62.81 | 62.74 | 62.80 | 12,658,022 | +0.06(+0.10%) |
Dec 07, 2017 | 62.74 | 62.77 | 62.67 | 62.74 | 12,457,044 | +0.03(+0.05%) |
Dec 06, 2017 | 62.75 | 62.84 | 62.69 | 62.71 | 14,022,966 | -0.06(-0.09%) |
Dec 05, 2017 | 62.84 | 62.87 | 62.75 | 62.76 | 13,001,901 | -0.04(-0.06%) |
Dec 04, 2017 | 62.91 | 62.95 | 62.78 | 62.80 | 20,588,162 | -0.02(-0.03%) |
Dec 01, 2017 | 62.85 | 62.91 | 62.64 | 62.82 | 21,539,632 | -0.02(-0.03%) |
Nov 30, 2017 | 62.85 | 62.96 | 62.84 | 62.84 | 25,117,514 | +0.01(+0.02%) |
Nov 29, 2017 | 62.87 | 62.91 | 62.77 | 62.83 | 16,491,557 | -0.08(-0.13%) |
Nov 28, 2017 | 62.74 | 62.92 | 62.73 | 62.91 | 14,532,423 | +0.19(+0.31%) |
Nov 27, 2017 | 62.91 | 62.91 | 62.67 | 62.71 | 14,870,015 | -0.19(-0.31%) |
Nov 24, 2017 | 62.91 | 62.94 | 62.88 | 62.91 | 4,367,296 | +0.04(+0.07%) |
Nov 22, 2017 | 62.80 | 62.91 | 62.78 | 62.86 | 13,233,546 | +0.10(+0.16%) |
Nov 21, 2017 | 62.69 | 62.79 | 62.69 | 62.76 | 14,111,588 | +0.13(+0.21%) |
Nov 20, 2017 | 62.66 | 62.73 | 62.59 | 62.63 | 12,474,368 | +0.01(+0.02%) |
Nov 17, 2017 | 62.54 | 62.65 | 62.53 | 62.62 | 22,268,698 | -0.04(-0.07%) |
Nov 16, 2017 | 62.37 | 62.71 | 62.31 | 62.66 | 42,010,560 | +0.61(+0.98%) |
Nov 15, 2017 | 61.90 | 62.11 | 61.72 | 62.05 | 36,058,388 | +0.00(+0.00%) |
Nov 14, 2017 | 62.23 | 62.25 | 62.01 | 62.05 | 19,370,582 | -0.26(-0.43%) |
Nov 13, 2017 | 62.31 | 62.40 | 62.30 | 62.32 | 22,741,278 | -0.04(-0.07%) |
Nov 10, 2017 | 62.24 | 62.41 | 62.20 | 62.36 | 34,253,100 | +0.14(+0.22%) |
Nov 09, 2017 | 62.38 | 62.38 | 62.08 | 62.23 | 53,560,208 | -0.31(-0.49%) |
Nov 08, 2017 | 62.81 | 62.81 | 62.50 | 62.53 | 25,310,906 | -0.28(-0.44%) |
Nov 07, 2017 | 62.98 | 62.98 | 62.79 | 62.81 | 16,490,442 | -0.18(-0.28%) |
Nov 06, 2017 | 62.95 | 63.03 | 62.92 | 62.99 | 17,128,700 | +0.01(+0.01%) |
Nov 03, 2017 | 63.01 | 63.06 | 62.91 | 62.98 | 9,782,416 | +0.01(+0.01%) |
Nov 02, 2017 | 63.01 | 63.06 | 62.92 | 62.98 | 8,516,389 | -0.04(-0.06%) |
Nov 01, 2017 | 63.13 | 63.14 | 63.01 | 63.01 | 13,277,714 | -0.06(-0.10%) |
Oct 31, 2017 | 63.09 | 63.10 | 63.05 | 63.07 | 10,096,775 | +0.01(+0.02%) |
Oct 30, 2017 | 63.10 | 63.00 | 63.06 | 8,352,072 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.95 | 63.09 | 62.90 | 63.07 | 19,244,298 | +0.17(+0.27%) |
Oct 26, 2017 | 63.05 | 63.07 | 62.87 | 62.90 | 14,937,955 | -0.08(-0.12%) |
Oct 25, 2017 | 63.12 | 63.12 | 62.90 | 62.98 | 23,588,368 | -0.18(-0.28%) |
Oct 24, 2017 | 63.18 | 63.23 | 63.15 | 63.16 | 9,964,051 | +0.00(+0.00%) |
Oct 23, 2017 | 63.24 | 63.27 | 63.16 | 63.16 | 10,137,173 | -0.07(-0.11%) |
Oct 20, 2017 | 63.21 | 63.26 | 63.17 | 63.23 | 9,968,673 | +0.06(+0.09%) |
Oct 19, 2017 | 63.08 | 63.20 | 63.05 | 63.17 | 10,198,156 | +0.01(+0.01%) |
Oct 18, 2017 | 63.12 | 63.20 | 63.11 | 63.17 | 11,185,335 | +0.06(+0.10%) |
Oct 17, 2017 | 63.01 | 63.13 | 63.01 | 63.10 | 10,475,219 | +0.09(+0.15%) |
Oct 16, 2017 | 63.02 | 63.02 | 62.94 | 63.01 | 8,500,421 | +0.04(+0.06%) |
Oct 13, 2017 | 63.03 | 63.05 | 62.94 | 62.97 | 5,528,166 | +0.03(+0.05%) |
Oct 12, 2017 | 63.02 | 63.02 | 62.95 | 62.95 | 8,669,969 | -0.07(-0.11%) |
Oct 11, 2017 | 63.08 | 63.08 | 63.00 | 63.02 | 11,149,240 | -0.06(-0.10%) |
Oct 10, 2017 | 63.12 | 63.12 | 63.02 | 63.08 | 12,324,345 | +0.05(+0.08%) |
Oct 09, 2017 | 63.05 | 63.07 | 63.01 | 63.03 | 4,598,477 | +0.01(+0.01%) |
Oct 06, 2017 | 63.06 | 63.09 | 62.99 | 63.02 | 8,201,811 | -0.09(-0.15%) |
Oct 05, 2017 | 63.03 | 63.12 | 63.03 | 63.12 | 8,370,901 | +0.08(+0.12%) |
Oct 04, 2017 | 63.08 | 63.10 | 63.00 | 63.04 | 8,180,805 | -0.06(-0.10%) |
Oct 03, 2017 | 62.99 | 63.11 | 62.99 | 63.10 | 8,316,019 | +0.11(+0.18%) |
Oct 02, 2017 | 62.92 | 63.02 | 62.91 | 62.99 | 18,370,964 | -0.03(-0.05%) |
Sep 29, 2017 | 62.98 | 63.02 | 62.91 | 63.02 | 12,544,843 | +0.09(+0.15%) |
Sep 28, 2017 | 62.93 | 62.96 | 62.89 | 62.93 | 8,357,657 | +0.00(+0.00%) |
Sep 27, 2017 | 62.95 | 62.83 | 62.93 | 10,549,313 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.88 | 62.96 | 62.86 | 62.90 | 12,417,459 | +0.08(+0.12%) |
Sep 25, 2017 | 62.76 | 62.84 | 62.74 | 62.82 | 6,093,204 | +0.04(+0.06%) |
Sep 22, 2017 | 62.71 | 62.79 | 62.69 | 62.79 | 10,662,665 | +0.06(+0.10%) |
Sep 21, 2017 | 62.82 | 62.83 | 62.70 | 62.72 | 9,763,701 | -0.08(-0.12%) |
Sep 20, 2017 | 62.82 | 62.86 | 62.71 | 62.80 | 14,207,307 | -0.01(-0.01%) |
Sep 19, 2017 | 62.76 | 62.81 | 62.71 | 62.81 | 10,152,397 | +0.06(+0.10%) |
Sep 18, 2017 | 62.75 | 62.78 | 62.71 | 62.74 | 10,481,851 | -0.03(-0.05%) |
Sep 15, 2017 | 62.68 | 62.79 | 62.65 | 62.77 | 11,616,806 | +0.06(+0.09%) |
Sep 14, 2017 | 62.60 | 62.74 | 62.59 | 62.71 | 13,457,022 | +0.09(+0.14%) |
Sep 13, 2017 | 62.55 | 62.64 | 62.52 | 62.63 | 16,515,294 | +0.02(+0.03%) |
Sep 12, 2017 | 62.56 | 62.62 | 62.52 | 62.61 | 6,694,066 | +0.08(+0.12%) |
Sep 11, 2017 | 62.44 | 62.62 | 62.37 | 62.53 | 11,334,557 | +0.20(+0.32%) |
Sep 08, 2017 | 62.52 | 62.52 | 62.33 | 62.33 | 10,829,037 | -0.20(-0.32%) |
Sep 07, 2017 | 62.62 | 62.62 | 62.52 | 62.53 | 12,371,768 | +0.01(+0.01%) |
Sep 06, 2017 | 62.64 | 62.68 | 62.51 | 62.52 | 12,708,784 | -0.04(-0.07%) |
Sep 05, 2017 | 62.67 | 62.67 | 62.45 | 62.57 | 13,465,323 | -0.14(-0.23%) |
Sep 01, 2017 | 62.59 | 62.73 | 62.59 | 62.71 | 14,838,844 | +0.06(+0.10%) |
Aug 31, 2017 | 62.52 | 62.65 | 62.51 | 62.64 | 17,969,580 | +0.17(+0.27%) |
Aug 30, 2017 | 62.33 | 62.50 | 62.32 | 62.47 | 18,996,316 | +0.17(+0.27%) |
Aug 29, 2017 | 62.23 | 62.33 | 62.21 | 62.30 | 12,717,350 | -0.08(-0.12%) |
Aug 28, 2017 | 62.41 | 62.41 | 62.32 | 62.38 | 7,300,446 | +0.01(+0.01%) |
Aug 25, 2017 | 62.25 | 62.40 | 62.23 | 62.37 | 9,367,001 | +0.11(+0.18%) |
Aug 24, 2017 | 62.20 | 62.27 | 62.13 | 62.26 | 11,993,881 | +0.09(+0.15%) |
Aug 23, 2017 | 62.06 | 62.19 | 62.01 | 62.17 | 9,122,117 | +0.01(+0.01%) |
Aug 22, 2017 | 61.96 | 62.22 | 61.93 | 62.16 | 18,361,360 | +0.25(+0.41%) |
Aug 21, 2017 | 61.92 | 61.94 | 61.83 | 61.91 | 10,980,239 | +0.06(+0.10%) |
Aug 18, 2017 | 61.86 | 62.00 | 61.72 | 61.84 | 20,259,678 | +0.09(+0.15%) |
Aug 17, 2017 | 62.02 | 62.08 | 61.72 | 61.75 | 19,959,794 | -0.35(-0.56%) |
Aug 16, 2017 | 62.14 | 62.20 | 62.08 | 62.10 | 16,570,682 | +0.01(+0.01%) |
Aug 15, 2017 | 62.08 | 62.14 | 62.03 | 62.09 | 9,660,762 | +0.02(+0.03%) |
Aug 14, 2017 | 61.93 | 62.18 | 61.93 | 62.07 | 17,772,796 | +0.33(+0.53%) |
Aug 11, 2017 | 61.77 | 61.84 | 61.69 | 61.75 | 24,658,184 | +0.11(+0.17%) |
Aug 10, 2017 | 61.91 | 61.96 | 61.59 | 61.64 | 35,004,784 | -0.40(-0.64%) |
Aug 09, 2017 | 62.15 | 62.21 | 61.99 | 62.04 | 21,217,656 | -0.24(-0.39%) |
Aug 08, 2017 | 62.52 | 62.57 | 62.21 | 62.28 | 26,214,644 | -0.27(-0.43%) |
Aug 07, 2017 | 62.57 | 62.57 | 62.50 | 62.54 | 7,361,322 | -0.03(-0.05%) |
Aug 04, 2017 | 62.56 | 62.59 | 62.51 | 62.57 | 9,124,876 | +0.01(+0.02%) |
Aug 03, 2017 | 62.62 | 62.69 | 62.52 | 62.56 | 13,504,682 | -0.12(-0.19%) |
Aug 02, 2017 | 62.66 | 62.73 | 62.64 | 62.68 | 10,498,301 | +0.01(+0.02%) |
Aug 01, 2017 | 62.65 | 62.70 | 62.62 | 62.66 | 21,129,112 | +0.06(+0.10%) |
Jul 31, 2017 | 62.53 | 62.66 | 62.52 | 62.60 | 13,889,648 | +0.00(+0.00%) |
Jul 28, 2017 | 62.56 | 62.60 | 62.50 | 62.60 | 7,023,450 | +0.01(+0.01%) |
Jul 27, 2017 | 62.64 | 62.66 | 62.53 | 62.60 | 16,509,881 | -0.05(-0.08%) |
Jul 26, 2017 | 62.65 | 62.69 | 62.57 | 62.65 | 10,338,903 | +0.09(+0.15%) |
Jul 25, 2017 | 62.57 | 62.60 | 62.52 | 62.55 | 10,357,500 | +0.03(+0.05%) |
Jul 24, 2017 | 62.46 | 62.53 | 62.42 | 62.53 | 6,685,716 | +0.05(+0.08%) |
Jul 21, 2017 | 62.51 | 62.52 | 62.43 | 62.48 | 12,719,248 | -0.05(-0.08%) |
Jul 20, 2017 | 62.55 | 62.56 | 62.43 | 62.53 | 16,798,118 | +0.04(+0.06%) |
Jul 19, 2017 | 62.45 | 62.55 | 62.41 | 62.49 | 11,718,107 | +0.11(+0.17%) |
Jul 18, 2017 | 62.34 | 62.41 | 62.29 | 62.38 | 13,096,100 | +0.03(+0.05%) |
Jul 17, 2017 | 62.35 | 62.38 | 62.30 | 62.36 | 14,426,789 | +0.02(+0.03%) |
Jul 14, 2017 | 62.20 | 62.36 | 62.14 | 62.34 | 17,932,828 | +0.18(+0.28%) |
Jul 13, 2017 | 62.12 | 62.19 | 62.05 | 62.16 | 16,679,989 | +0.05(+0.08%) |
Jul 12, 2017 | 61.95 | 62.11 | 61.88 | 62.11 | 25,535,560 | +0.40(+0.65%) |
Jul 11, 2017 | 61.75 | 61.76 | 61.62 | 61.71 | 13,153,322 | -0.04(-0.07%) |
Jul 10, 2017 | 61.68 | 61.78 | 61.66 | 61.75 | 17,449,804 | +0.07(+0.11%) |
Jul 07, 2017 | 61.69 | 61.76 | 61.57 | 61.68 | 22,341,898 | -0.06(-0.09%) |
Jul 06, 2017 | 61.87 | 61.88 | 61.64 | 61.74 | 22,535,104 | -0.15(-0.25%) |
Jul 05, 2017 | 61.98 | 62.04 | 61.85 | 61.89 | 23,105,820 | -0.05(-0.08%) |
Jul 03, 2017 | 61.97 | 62.14 | 61.88 | 61.94 | 19,715,604 | -0.03(-0.05%) |
Jun 30, 2017 | 61.91 | 62.03 | 61.84 | 61.97 | 11,698,598 | +0.15(+0.24%) |
Jun 29, 2017 | 61.88 | 61.97 | 61.74 | 61.82 | 20,750,604 | -0.15(-0.25%) |
Jun 28, 2017 | 61.84 | 62.01 | 61.77 | 61.98 | 13,914,411 | +0.25(+0.41%) |
Jun 27, 2017 | 61.92 | 61.94 | 61.68 | 61.73 | 21,813,030 | -0.20(-0.32%) |
Jun 26, 2017 | 61.82 | 61.95 | 61.80 | 61.92 | 13,556,467 | +0.08(+0.14%) |
Jun 23, 2017 | 61.61 | 61.85 | 61.61 | 61.84 | 16,171,136 | +0.25(+0.41%) |
Jun 22, 2017 | 61.48 | 61.61 | 61.44 | 61.59 | 26,671,248 | +0.17(+0.27%) |
Jun 21, 2017 | 61.78 | 61.81 | 61.36 | 61.42 | 38,122,704 | -0.36(-0.58%) |
Jun 20, 2017 | 61.80 | 61.85 | 61.77 | 61.77 | 26,128,034 | -0.22(-0.35%) |
Jun 19, 2017 | 61.92 | 62.01 | 61.90 | 61.99 | 9,126,135 | +0.19(+0.31%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.79 | 61.80 | 17,110,194 | -0.11(-0.17%) |
Jun 15, 2017 | 61.99 | 62.01 | 61.78 | 61.91 | 15,490,515 | -0.24(-0.38%) |
Jun 14, 2017 | 62.22 | 62.22 | 62.06 | 62.15 | 12,623,888 | +0.01(+0.01%) |
Jun 13, 2017 | 62.05 | 62.15 | 62.05 | 62.14 | 12,323,915 | +0.11(+0.18%) |
Jun 12, 2017 | 61.94 | 62.08 | 61.90 | 62.03 | 14,120,571 | +0.11(+0.17%) |
Jun 09, 2017 | 61.94 | 62.01 | 61.84 | 61.92 | 14,854,884 | +0.05(+0.08%) |
Jun 08, 2017 | 61.84 | 61.94 | 61.73 | 61.87 | 20,265,476 | +0.05(+0.08%) |
Jun 07, 2017 | 62.01 | 62.01 | 61.75 | 61.82 | 19,011,364 | -0.13(-0.20%) |
Jun 06, 2017 | 62.03 | 62.05 | 61.91 | 61.95 | 20,519,716 | -0.10(-0.16%) |
Jun 05, 2017 | 62.08 | 62.15 | 62.02 | 62.05 | 14,811,420 | -0.06(-0.09%) |
Jun 02, 2017 | 62.08 | 62.16 | 62.05 | 62.10 | 13,538,031 | +0.03(+0.06%) |
Jun 01, 2017 | 61.95 | 62.12 | 61.90 | 62.07 | 27,370,016 | +0.18(+0.29%) |
May 31, 2017 | 61.90 | 61.92 | 61.80 | 61.89 | 19,707,610 | -0.01(-0.01%) |
May 30, 2017 | 61.83 | 61.92 | 61.80 | 61.90 | 7,693,642 | +0.06(+0.10%) |
May 26, 2017 | 61.78 | 61.85 | 61.78 | 61.83 | 4,167,599 | +0.03(+0.06%) |
May 25, 2017 | 61.85 | 61.95 | 61.78 | 61.80 | 11,438,454 | -0.05(-0.08%) |
May 24, 2017 | 61.78 | 61.86 | 61.71 | 61.85 | 12,223,708 | +0.10(+0.17%) |
May 23, 2017 | 61.78 | 61.78 | 61.68 | 61.74 | 10,024,615 | -0.01(-0.01%) |
May 22, 2017 | 61.69 | 61.75 | 61.62 | 61.75 | 10,287,291 | +0.19(+0.31%) |
May 19, 2017 | 61.55 | 61.65 | 61.53 | 61.56 | 22,916,860 | +0.11(+0.18%) |
May 18, 2017 | 61.20 | 61.55 | 61.18 | 61.45 | 15,372,395 | +0.07(+0.11%) |
May 17, 2017 | 61.45 | 61.50 | 61.34 | 61.38 | 20,133,466 | -0.27(-0.44%) |
May 16, 2017 | 61.62 | 61.68 | 61.56 | 61.65 | 18,104,040 | +0.09(+0.15%) |
May 15, 2017 | 61.52 | 61.61 | 61.51 | 61.56 | 15,312,721 | +0.14(+0.23%) |
May 12, 2017 | 61.48 | 61.48 | 61.37 | 61.42 | 12,791,307 | -0.02(-0.03%) |
May 11, 2017 | 61.39 | 61.46 | 61.32 | 61.44 | 12,120,237 | +0.01(+0.01%) |
May 10, 2017 | 61.33 | 61.46 | 61.24 | 61.43 | 15,505,713 | +0.27(+0.43%) |
May 09, 2017 | 61.30 | 61.33 | 61.16 | 61.17 | 15,484,404 | -0.04(-0.07%) |
May 08, 2017 | 61.16 | 61.25 | 61.11 | 61.21 | 11,744,567 | +0.07(+0.11%) |
May 05, 2017 | 61.04 | 61.20 | 61.00 | 61.14 | 21,393,348 | +0.10(+0.17%) |
May 04, 2017 | 61.32 | 61.32 | 60.98 | 61.04 | 29,453,906 | -0.33(-0.53%) |
May 03, 2017 | 61.36 | 61.40 | 61.30 | 61.37 | 10,619,142 | +0.06(+0.09%) |
May 02, 2017 | 61.36 | 61.37 | 61.27 | 61.31 | 15,459,649 | +0.02(+0.03%) |