Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.77 | 64.44 | 63.60 | 64.31 | 19,393,004 | +0.38(+0.60%) |
Jan 30, 2018 | 64.49 | 65.03 | 63.93 | 63.93 | 16,842,734 | -0.91(-1.40%) |
Jan 29, 2018 | 65.26 | 65.78 | 64.79 | 64.83 | 12,645,047 | -0.73(-1.11%) |
Jan 26, 2018 | 65.30 | 65.56 | 65.17 | 65.56 | 14,273,020 | +0.46(+0.71%) |
Jan 25, 2018 | 65.23 | 65.47 | 64.97 | 65.10 | 15,300,978 | -0.12(-0.18%) |
Jan 24, 2018 | 65.19 | 65.50 | 64.83 | 65.22 | 14,003,701 | +0.17(+0.26%) |
Jan 23, 2018 | 65.01 | 65.17 | 64.63 | 65.05 | 13,957,284 | +0.04(+0.06%) |
Jan 22, 2018 | 64.21 | 65.04 | 64.13 | 65.01 | 13,870,161 | +0.81(+1.26%) |
Jan 19, 2018 | 64.51 | 64.65 | 63.80 | 64.20 | 17,769,358 | -0.21(-0.32%) |
Jan 18, 2018 | 64.66 | 64.97 | 64.34 | 64.41 | 12,520,872 | -0.42(-0.65%) |
Jan 17, 2018 | 64.24 | 64.98 | 64.04 | 64.83 | 14,315,419 | +0.76(+1.18%) |
Jan 16, 2018 | 64.63 | 64.65 | 63.80 | 64.07 | 14,771,924 | -0.41(-0.63%) |
Jan 12, 2018 | 64.47 | 64.47 | 64.47 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.62 | 64.36 | 63.30 | 64.04 | 19,500,636 | +0.63(+0.99%) |
Jan 10, 2018 | 63.34 | 63.41 | 14,690,999 | -0.51(-0.80%) | ||
Jan 09, 2018 | 64.05 | 64.20 | 63.83 | 63.92 | 10,971,545 | -0.27(-0.42%) |
Jan 08, 2018 | 63.87 | 64.20 | 63.80 | 64.19 | 14,826,911 | +0.29(+0.45%) |
Jan 05, 2018 | 63.91 | 64.00 | 63.14 | 63.91 | 14,996,774 | -0.05(-0.08%) |
Jan 04, 2018 | 63.94 | 64.25 | 63.82 | 63.96 | 14,745,688 | +0.09(+0.14%) |
Jan 03, 2018 | 62.73 | 64.06 | 62.48 | 63.87 | 18,945,578 | +1.23(+1.96%) |
Jan 02, 2018 | 61.75 | 62.76 | 61.70 | 62.64 | 15,567,366 | +1.02(+1.66%) |
Dec 29, 2017 | 61.61 | 61.61 | 61.61 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.87 | 61.92 | 61.73 | 61.89 | 10,174,248 | +0.09(+0.14%) |
Dec 27, 2017 | 61.87 | 61.95 | 61.69 | 61.81 | 9,501,645 | -0.06(-0.10%) |
Dec 26, 2017 | 61.85 | 62.14 | 61.81 | 61.87 | 6,476,390 | +0.01(+0.01%) |
Dec 22, 2017 | 61.79 | 61.89 | 61.59 | 61.86 | 13,793,885 | +0.09(+0.14%) |
Dec 21, 2017 | 61.40 | 62.08 | 61.11 | 61.77 | 18,430,354 | +0.72(+1.18%) |
Dec 20, 2017 | 60.85 | 61.25 | 60.79 | 61.05 | 14,412,250 | +0.32(+0.52%) |
Dec 19, 2017 | 61.17 | 61.27 | 60.65 | 60.73 | 13,961,532 | -0.37(-0.60%) |
Dec 18, 2017 | 61.28 | 61.64 | 61.08 | 61.10 | 12,710,631 | -0.07(-0.11%) |
Dec 15, 2017 | 61.26 | 61.35 | 61.05 | 61.17 | 36,084,784 | +0.10(+0.16%) |
Dec 14, 2017 | 61.17 | 61.39 | 61.06 | 61.07 | 12,884,850 | -0.16(-0.26%) |
Dec 13, 2017 | 60.86 | 61.36 | 60.76 | 61.23 | 13,749,979 | +0.27(+0.43%) |
Dec 12, 2017 | 60.97 | 61.42 | 60.92 | 60.97 | 15,348,983 | -0.20(-0.33%) |
Dec 11, 2017 | 61.17 | 61.33 | 60.95 | 61.17 | 11,890,896 | +0.27(+0.45%) |
Dec 08, 2017 | 60.77 | 61.07 | 60.60 | 60.89 | 16,274,240 | +0.08(+0.13%) |
Dec 07, 2017 | 60.70 | 60.86 | 60.53 | 60.81 | 15,419,596 | +0.20(+0.33%) |
Dec 06, 2017 | 61.03 | 61.29 | 60.56 | 60.61 | 16,347,626 | -0.45(-0.74%) |
Dec 05, 2017 | 61.45 | 61.71 | 60.93 | 61.06 | 12,701,470 | -0.50(-0.81%) |
Dec 04, 2017 | 61.30 | 62.01 | 61.28 | 61.56 | 17,085,746 | +0.08(+0.13%) |
Dec 01, 2017 | 61.47 | 61.98 | 61.17 | 61.48 | 18,704,958 | +0.13(+0.20%) |
Nov 30, 2017 | 60.74 | 61.44 | 60.71 | 61.36 | 25,238,066 | +0.75(+1.24%) |
Nov 29, 2017 | 60.63 | 60.02 | 60.61 | 13,182,269 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.97 | 60.41 | 59.90 | 60.16 | 13,295,865 | +0.41(+0.69%) |
Nov 27, 2017 | 59.91 | 59.96 | 59.68 | 59.75 | 12,390,367 | -0.23(-0.38%) |
Nov 24, 2017 | 59.99 | 60.19 | 59.83 | 59.98 | 5,228,011 | +0.24(+0.39%) |
Nov 22, 2017 | 59.79 | 59.97 | 59.71 | 59.74 | 10,780,547 | +0.17(+0.28%) |
Nov 21, 2017 | 59.44 | 59.85 | 59.40 | 59.57 | 11,991,079 | +0.24(+0.40%) |
Nov 20, 2017 | 59.10 | 59.40 | 58.94 | 59.34 | 11,495,556 | +0.23(+0.39%) |
Nov 17, 2017 | 59.17 | 59.42 | 59.05 | 59.11 | 12,945,378 | -0.24(-0.40%) |
Nov 16, 2017 | 59.26 | 59.56 | 59.04 | 59.35 | 14,178,103 | -0.48(-0.80%) |
Nov 15, 2017 | 60.22 | 60.47 | 59.78 | 59.82 | 13,117,959 | -0.76(-1.25%) |
Nov 14, 2017 | 60.72 | 60.96 | 60.47 | 60.58 | 12,556,596 | -0.48(-0.78%) |
Nov 13, 2017 | 60.89 | 61.21 | 60.85 | 61.06 | 9,122,514 | -0.04(-0.06%) |
Nov 10, 2017 | 61.15 | 61.20 | 60.72 | 61.10 | 11,801,394 | -0.19(-0.31%) |
Nov 09, 2017 | 60.80 | 61.41 | 60.64 | 61.29 | 14,424,288 | +0.36(+0.60%) |
Nov 08, 2017 | 60.85 | 60.95 | 60.48 | 60.93 | 11,907,339 | -0.08(-0.13%) |
Nov 07, 2017 | 61.12 | 61.18 | 60.60 | 61.01 | 11,550,766 | -0.12(-0.20%) |
Nov 06, 2017 | 60.80 | 61.22 | 60.63 | 61.13 | 12,707,170 | +0.42(+0.69%) |
Nov 03, 2017 | 60.89 | 61.05 | 60.70 | 60.71 | 9,458,078 | -0.26(-0.42%) |
Nov 02, 2017 | 61.02 | 61.10 | 60.52 | 60.97 | 10,650,613 | -0.25(-0.41%) |
Nov 01, 2017 | 60.87 | 61.27 | 60.77 | 61.22 | 12,919,414 | +0.38(+0.62%) |
Oct 31, 2017 | 61.06 | 61.08 | 60.71 | 60.84 | 13,363,621 | -0.14(-0.23%) |
Oct 30, 2017 | 61.10 | 61.28 | 60.88 | 60.98 | 10,701,544 | -0.12(-0.20%) |
Oct 27, 2017 | 60.58 | 61.49 | 59.86 | 61.10 | 20,367,290 | +0.18(+0.29%) |
Oct 26, 2017 | 60.85 | 61.06 | 60.66 | 60.93 | 12,539,998 | +0.22(+0.36%) |
Oct 25, 2017 | 60.91 | 61.12 | 60.54 | 60.71 | 12,540,236 | -0.22(-0.36%) |
Oct 24, 2017 | 60.98 | 61.17 | 60.81 | 60.93 | 10,345,387 | +0.17(+0.28%) |
Oct 23, 2017 | 60.69 | 61.14 | 60.61 | 60.76 | 13,467,241 | +0.09(+0.16%) |
Oct 20, 2017 | 60.47 | 60.68 | 60.30 | 60.66 | 13,116,841 | +0.27(+0.45%) |
Oct 19, 2017 | 60.11 | 60.62 | 60.09 | 60.39 | 10,885,566 | -0.01(-0.02%) |
Oct 18, 2017 | 60.55 | 60.87 | 60.25 | 60.41 | 8,723,100 | -0.15(-0.24%) |
Oct 17, 2017 | 60.31 | 60.56 | 60.25 | 60.55 | 8,828,382 | +0.11(+0.18%) |
Oct 16, 2017 | 60.36 | 60.55 | 60.25 | 60.44 | 7,855,386 | +0.29(+0.49%) |
Oct 13, 2017 | 60.39 | 60.64 | 60.12 | 60.15 | 9,836,920 | -0.01(-0.02%) |
Oct 12, 2017 | 60.08 | 60.22 | 59.98 | 60.17 | 9,107,202 | -0.12(-0.21%) |
Oct 11, 2017 | 59.97 | 60.39 | 59.95 | 60.29 | 9,612,436 | +0.25(+0.41%) |
Oct 10, 2017 | 60.10 | 60.39 | 59.92 | 60.04 | 9,889,595 | +0.17(+0.28%) |
Oct 09, 2017 | 59.74 | 59.98 | 59.72 | 59.87 | 10,261,390 | +0.23(+0.39%) |
Oct 06, 2017 | 59.68 | 59.77 | 59.38 | 59.64 | 8,316,967 | -0.23(-0.38%) |
Oct 05, 2017 | 59.65 | 60.03 | 59.55 | 59.87 | 10,104,907 | +0.17(+0.28%) |
Oct 04, 2017 | 59.71 | 59.76 | 59.45 | 59.70 | 8,709,438 | +0.02(+0.04%) |
Oct 03, 2017 | 59.42 | 59.83 | 59.34 | 59.68 | 8,331,146 | +0.09(+0.16%) |
Oct 02, 2017 | 59.34 | 59.72 | 59.30 | 59.58 | 9,285,873 | -0.26(-0.43%) |
Sep 29, 2017 | 59.81 | 59.89 | 59.54 | 59.84 | 13,623,624 | -0.15(-0.26%) |
Sep 28, 2017 | 59.58 | 60.18 | 59.53 | 59.99 | 21,347,524 | +0.55(+0.93%) |
Sep 27, 2017 | 59.45 | 59.44 | 13,322,593 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.91 | 59.12 | 58.80 | 59.04 | 11,994,636 | -0.07(-0.11%) |
Sep 25, 2017 | 58.41 | 59.12 | 58.38 | 59.11 | 14,380,399 | +0.77(+1.33%) |
Sep 22, 2017 | 58.19 | 58.61 | 58.15 | 58.33 | 13,982,296 | +0.02(+0.04%) |
Sep 21, 2017 | 58.75 | 58.78 | 58.22 | 58.31 | 16,418,619 | -0.48(-0.82%) |
Sep 20, 2017 | 58.60 | 58.87 | 58.58 | 58.79 | 14,531,778 | +0.24(+0.41%) |
Sep 19, 2017 | 58.44 | 58.68 | 58.38 | 58.55 | 12,709,236 | +0.09(+0.16%) |
Sep 18, 2017 | 58.24 | 58.49 | 58.17 | 58.46 | 11,774,275 | +0.01(+0.02%) |
Sep 15, 2017 | 58.48 | 58.55 | 58.06 | 58.44 | 21,980,454 | -0.01(-0.02%) |
Sep 14, 2017 | 58.28 | 58.56 | 58.22 | 58.46 | 12,422,354 | +0.23(+0.40%) |
Sep 13, 2017 | 58.03 | 58.22 | 57.94 | 58.22 | 11,466,596 | +0.20(+0.34%) |
Sep 12, 2017 | 57.95 | 58.16 | 57.84 | 58.03 | 10,471,736 | +0.18(+0.32%) |
Sep 11, 2017 | 57.96 | 57.97 | 57.59 | 57.85 | 17,749,736 | +0.31(+0.55%) |
Sep 08, 2017 | 57.67 | 57.69 | 57.39 | 57.53 | 11,557,667 | -0.15(-0.27%) |
Sep 07, 2017 | 57.68 | 57.90 | 57.38 | 57.68 | 13,475,600 | +0.18(+0.32%) |
Sep 06, 2017 | 56.85 | 57.83 | 56.63 | 57.50 | 25,447,572 | +1.17(+2.07%) |
Sep 05, 2017 | 55.94 | 56.47 | 55.92 | 56.33 | 17,515,696 | +0.45(+0.80%) |
Sep 01, 2017 | 55.74 | 56.09 | 55.71 | 55.89 | 10,084,960 | +0.18(+0.31%) |
Aug 31, 2017 | 55.67 | 55.83 | 55.51 | 55.71 | 21,429,738 | +0.17(+0.30%) |
Aug 30, 2017 | 55.65 | 55.80 | 55.52 | 55.55 | 11,254,618 | -0.26(-0.46%) |
Aug 29, 2017 | 55.63 | 55.83 | 55.53 | 55.80 | 9,672,967 | -0.01(-0.03%) |
Aug 28, 2017 | 56.13 | 56.16 | 55.66 | 55.82 | 11,273,444 | -0.18(-0.33%) |
Aug 25, 2017 | 55.88 | 56.30 | 55.79 | 56.00 | 9,377,724 | +0.28(+0.51%) |
Aug 24, 2017 | 55.84 | 55.95 | 55.62 | 55.71 | 11,889,467 | -0.20(-0.37%) |
Aug 23, 2017 | 55.98 | 56.21 | 55.82 | 55.92 | 9,664,224 | -0.09(-0.17%) |
Aug 22, 2017 | 55.87 | 56.45 | 55.86 | 56.01 | 13,017,468 | +0.26(+0.47%) |
Aug 21, 2017 | 55.82 | 55.93 | 55.53 | 55.75 | 13,816,715 | -0.19(-0.34%) |
Aug 18, 2017 | 55.60 | 56.28 | 55.51 | 55.94 | 19,624,862 | +0.28(+0.50%) |
Aug 17, 2017 | 56.39 | 56.41 | 55.63 | 55.66 | 18,357,150 | -0.88(-1.56%) |
Aug 16, 2017 | 56.96 | 57.06 | 56.43 | 56.55 | 12,488,905 | -0.42(-0.73%) |
Aug 15, 2017 | 57.02 | 57.12 | 56.70 | 56.96 | 14,181,169 | -0.14(-0.24%) |
Aug 14, 2017 | 57.39 | 57.51 | 57.02 | 57.10 | 12,141,045 | +0.01(+0.03%) |
Aug 11, 2017 | 57.82 | 57.85 | 57.08 | 57.09 | 13,963,919 | -0.55(-0.96%) |
Aug 10, 2017 | 58.22 | 58.23 | 57.60 | 57.64 | 17,234,154 | -0.34(-0.59%) |
Aug 09, 2017 | 58.01 | 58.09 | 57.67 | 57.98 | 11,185,347 | +0.18(+0.31%) |
Aug 08, 2017 | 57.85 | 57.99 | 57.71 | 57.80 | 12,484,953 | -0.14(-0.25%) |
Aug 07, 2017 | 57.95 | 57.95 | 57.73 | 57.95 | 10,919,136 | -0.04(-0.06%) |
Aug 04, 2017 | 58.15 | 58.15 | 57.87 | 57.98 | 11,470,735 | -0.20(-0.35%) |
Aug 03, 2017 | 58.08 | 58.42 | 58.05 | 58.19 | 14,021,754 | -0.08(-0.14%) |
Aug 02, 2017 | 57.76 | 58.29 | 57.69 | 58.27 | 14,397,652 | +0.31(+0.54%) |
Aug 01, 2017 | 57.95 | 58.22 | 57.81 | 57.95 | 14,414,113 | +0.09(+0.16%) |
Jul 31, 2017 | 57.71 | 58.11 | 57.54 | 57.86 | 17,733,476 | +0.32(+0.55%) |
Jul 28, 2017 | 57.58 | 57.77 | 56.58 | 57.54 | 31,540,678 | -0.89(-1.52%) |
Jul 27, 2017 | 58.01 | 58.47 | 57.76 | 58.43 | 15,418,767 | +0.33(+0.57%) |
Jul 26, 2017 | 58.25 | 58.48 | 57.98 | 58.10 | 14,476,563 | +0.07(+0.12%) |
Jul 25, 2017 | 58.39 | 58.59 | 58.03 | 58.03 | 15,858,386 | +0.29(+0.50%) |
Jul 24, 2017 | 57.88 | 57.99 | 57.66 | 57.74 | 13,007,001 | -0.18(-0.31%) |
Jul 21, 2017 | 58.30 | 58.44 | 57.83 | 57.92 | 16,971,352 | -0.54(-0.92%) |
Jul 20, 2017 | 58.53 | 58.88 | 58.37 | 58.45 | 13,390,999 | +0.01(+0.01%) |
Jul 19, 2017 | 58.15 | 58.46 | 58.03 | 58.45 | 12,993,729 | +0.18(+0.31%) |
Jul 18, 2017 | 58.57 | 58.61 | 58.13 | 58.27 | 11,129,371 | -0.19(-0.32%) |
Jul 17, 2017 | 58.55 | 58.87 | 58.43 | 58.45 | 10,939,710 | -0.30(-0.52%) |
Jul 14, 2017 | 58.55 | 58.85 | 58.39 | 58.76 | 10,370,938 | +0.22(+0.38%) |
Jul 13, 2017 | 58.53 | 58.62 | 58.36 | 58.53 | 7,722,150 | +0.01(+0.01%) |
Jul 12, 2017 | 58.69 | 58.93 | 58.37 | 58.53 | 11,030,493 | +0.26(+0.45%) |
Jul 11, 2017 | 58.07 | 58.38 | 57.86 | 58.27 | 13,389,992 | +0.32(+0.55%) |
Jul 10, 2017 | 57.83 | 58.13 | 57.80 | 57.95 | 8,767,540 | -0.04(-0.07%) |
Jul 07, 2017 | 57.98 | 58.26 | 57.69 | 57.99 | 14,909,142 | +0.07(+0.12%) |
Jul 06, 2017 | 58.45 | 58.61 | 57.90 | 57.92 | 13,585,774 | -0.53(-0.90%) |
Jul 05, 2017 | 59.05 | 59.05 | 58.20 | 58.45 | 13,599,049 | -0.90(-1.52%) |
Jul 03, 2017 | 58.40 | 59.63 | 58.35 | 59.35 | 11,650,675 | +0.99(+1.70%) |
Jun 30, 2017 | 58.61 | 58.73 | 58.34 | 58.36 | 19,365,962 | +0.02(+0.04%) |
Jun 29, 2017 | 58.82 | 59.16 | 58.13 | 58.34 | 28,392,518 | -0.60(-1.02%) |
Jun 28, 2017 | 58.85 | 59.10 | 58.69 | 58.94 | 12,712,215 | +0.30(+0.52%) |
Jun 27, 2017 | 58.88 | 59.08 | 58.63 | 58.63 | 12,756,258 | -0.09(-0.16%) |
Jun 26, 2017 | 58.97 | 59.10 | 58.49 | 58.73 | 10,677,358 | -0.27(-0.45%) |
Jun 23, 2017 | 58.45 | 59.05 | 58.38 | 59.00 | 14,678,581 | +0.38(+0.65%) |
Jun 22, 2017 | 58.88 | 58.97 | 58.48 | 58.61 | 11,259,270 | -0.26(-0.44%) |
Jun 21, 2017 | 59.31 | 59.73 | 58.66 | 58.87 | 15,796,145 | -0.63(-1.06%) |
Jun 20, 2017 | 59.33 | 59.61 | 58.85 | 59.50 | 18,303,874 | -0.33(-0.54%) |
Jun 19, 2017 | 60.35 | 60.33 | 59.68 | 59.83 | 14,449,759 | -0.53(-0.87%) |
Jun 16, 2017 | 59.72 | 60.39 | 59.42 | 60.35 | 54,953,688 | +0.89(+1.50%) |
Jun 15, 2017 | 59.12 | 59.57 | 58.97 | 59.47 | 16,409,421 | +0.14(+0.23%) |
Jun 14, 2017 | 59.86 | 59.87 | 58.96 | 59.33 | 18,970,728 | -0.64(-1.07%) |
Jun 13, 2017 | 59.89 | 60.20 | 59.69 | 59.97 | 16,842,476 | +0.02(+0.04%) |
Jun 12, 2017 | 59.37 | 60.50 | 59.74 | 59.95 | 25,138,312 | +0.58(+0.97%) |
Jun 09, 2017 | 58.66 | 59.38 | 58.33 | 59.37 | 18,749,302 | +1.09(+1.87%) |
Jun 08, 2017 | 58.61 | 58.19 | 58.28 | 16,198,312 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.59 | 58.84 | 58.08 | 58.49 | 18,116,092 | -0.22(-0.37%) |
Jun 06, 2017 | 58.05 | 58.79 | 57.99 | 58.71 | 16,887,740 | +0.79(+1.36%) |
Jun 05, 2017 | 57.43 | 58.11 | 57.40 | 57.92 | 15,944,638 | +0.45(+0.78%) |
Jun 02, 2017 | 58.26 | 58.32 | 57.30 | 57.47 | 30,000,384 | -0.87(-1.49%) |
Jun 01, 2017 | 58.10 | 58.48 | 57.97 | 58.34 | 13,672,642 | +0.14(+0.25%) |
May 31, 2017 | 58.51 | 58.52 | 58.17 | 58.19 | 18,774,482 | -0.43(-0.74%) |
May 30, 2017 | 58.76 | 58.80 | 58.58 | 58.63 | 12,412,878 | -0.33(-0.55%) |
May 26, 2017 | 59.00 | 59.13 | 58.43 | 58.95 | 11,380,639 | -0.14(-0.24%) |
May 25, 2017 | 59.52 | 59.79 | 58.93 | 59.10 | 17,110,734 | -0.39(-0.66%) |
May 24, 2017 | 59.58 | 59.67 | 59.29 | 59.49 | 11,429,942 | -0.21(-0.35%) |
May 23, 2017 | 59.51 | 59.92 | 59.45 | 59.70 | 9,485,194 | +0.21(+0.35%) |
May 22, 2017 | 59.36 | 59.52 | 59.23 | 59.49 | 12,752,421 | +0.26(+0.44%) |
May 19, 2017 | 59.28 | 59.34 | 59.06 | 59.23 | 18,022,542 | +0.13(+0.22%) |
May 18, 2017 | 59.11 | 59.39 | 58.86 | 59.10 | 13,702,846 | -0.17(-0.29%) |
May 17, 2017 | 59.68 | 60.03 | 59.25 | 59.27 | 15,424,544 | -0.40(-0.68%) |
May 16, 2017 | 59.93 | 60.16 | 59.60 | 59.68 | 13,243,022 | -0.18(-0.30%) |
May 15, 2017 | 60.00 | 60.13 | 59.75 | 59.86 | 15,052,371 | +0.18(+0.30%) |
May 12, 2017 | 59.56 | 59.79 | 59.46 | 59.68 | 10,347,532 | -0.04(-0.07%) |
May 11, 2017 | 59.70 | 59.79 | 59.35 | 59.72 | 13,897,972 | +0.51(+0.85%) |
May 10, 2017 | 59.36 | 59.55 | 59.02 | 59.21 | 13,169,471 | +0.27(+0.45%) |
May 09, 2017 | 59.41 | 59.44 | 58.84 | 58.95 | 12,070,436 | -0.42(-0.70%) |
May 08, 2017 | 58.72 | 59.40 | 58.72 | 59.36 | 11,306,584 | +0.62(+1.06%) |
May 05, 2017 | 58.46 | 58.89 | 58.44 | 58.74 | 14,261,219 | +0.27(+0.47%) |
May 04, 2017 | 58.93 | 58.98 | 58.29 | 58.47 | 22,570,924 | -0.76(-1.28%) |
May 03, 2017 | 58.70 | 59.49 | 58.66 | 59.22 | 14,367,264 | +0.47(+0.79%) |
May 02, 2017 | 58.82 | 59.15 | 58.65 | 58.76 | 12,708,989 | -0.01(-0.01%) |
May 01, 2017 | 58.37 | 58.87 | 58.35 | 58.77 | 12,098,326 | +0.29(+0.50%) |
Apr 28, 2017 | 59.05 | 59.07 | 58.41 | 58.47 | 16,857,316 | +0.28(+0.48%) |
Apr 27, 2017 | 58.06 | 58.22 | 57.96 | 58.19 | 17,292,046 | -0.10(-0.17%) |
Apr 26, 2017 | 58.38 | 58.96 | 58.29 | 58.29 | 13,187,719 | -0.24(-0.40%) |
Apr 25, 2017 | 58.67 | 58.21 | 58.53 | 14,985,463 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.21 | 58.29 | 57.87 | 58.09 | 12,189,966 | +0.30(+0.52%) |
Apr 21, 2017 | 57.96 | 58.01 | 57.63 | 57.79 | 13,707,785 | -0.23(-0.40%) |
Apr 20, 2017 | 57.97 | 58.54 | 57.79 | 58.01 | 16,266,344 | +0.37(+0.65%) |
Apr 19, 2017 | 58.13 | 58.37 | 57.51 | 57.64 | 15,030,879 | -0.40(-0.69%) |
Apr 18, 2017 | 58.24 | 58.59 | 58.03 | 58.04 | 12,315,644 | -0.38(-0.65%) |
Apr 17, 2017 | 58.62 | 58.70 | 58.32 | 58.42 | 13,373,169 | -0.08(-0.13%) |
Apr 13, 2017 | 59.24 | 59.25 | 58.42 | 58.50 | 12,103,631 | -0.92(-1.54%) |
Apr 12, 2017 | 59.34 | 59.69 | 59.22 | 59.42 | 13,288,077 | +0.09(+0.16%) |
Apr 11, 2017 | 59.50 | 59.56 | 59.02 | 59.32 | 11,976,069 | -0.21(-0.35%) |
Apr 10, 2017 | 59.53 | 59.78 | 59.38 | 59.53 | 12,407,099 | +0.27(+0.45%) |
Apr 07, 2017 | 59.61 | 59.70 | 59.21 | 59.27 | 12,441,201 | -0.18(-0.30%) |
Apr 06, 2017 | 59.26 | 59.59 | 59.05 | 59.45 | 13,342,270 | +0.34(+0.58%) |
Apr 05, 2017 | 59.33 | 59.83 | 59.06 | 59.10 | 19,281,978 | +0.11(+0.19%) |
Apr 04, 2017 | 58.79 | 59.02 | 58.24 | 58.99 | 12,943,770 | +0.21(+0.37%) |
Apr 03, 2017 | 58.74 | 58.95 | 58.26 | 58.77 | 15,972,121 | +0.04(+0.07%) |
Mar 31, 2017 | 59.63 | 59.66 | 58.62 | 58.73 | 30,371,786 | -1.21(-2.02%) |
Mar 30, 2017 | 58.74 | 60.06 | 58.68 | 59.94 | 62,424,472 | +1.20(+2.05%) |
Mar 29, 2017 | 58.50 | 58.93 | 58.40 | 58.74 | 11,862,789 | +0.13(+0.22%) |
Mar 28, 2017 | 58.24 | 58.74 | 57.98 | 58.61 | 15,400,096 | +0.42(+0.73%) |
Mar 27, 2017 | 57.88 | 58.32 | 57.86 | 58.19 | 11,837,519 | +0.01(+0.02%) |
Mar 24, 2017 | 58.74 | 58.74 | 58.11 | 58.17 | 12,746,825 | -0.45(-0.77%) |
Mar 23, 2017 | 58.46 | 58.88 | 58.34 | 58.62 | 12,466,142 | +0.07(+0.12%) |
Mar 22, 2017 | 58.69 | 58.79 | 58.32 | 58.55 | 15,595,309 | -0.05(-0.09%) |
Mar 21, 2017 | 58.84 | 58.97 | 58.44 | 58.60 | 18,694,128 | -0.12(-0.21%) |
Mar 20, 2017 | 58.52 | 58.75 | 58.32 | 58.72 | 10,751,636 | +0.00(+0.00%) |
Mar 17, 2017 | 58.74 | 58.91 | 58.59 | 58.72 | 26,299,570 | -0.05(-0.09%) |
Mar 16, 2017 | 58.74 | 58.87 | 58.49 | 58.77 | 13,857,246 | +0.05(+0.09%) |
Mar 15, 2017 | 58.26 | 58.77 | 58.04 | 58.72 | 16,714,894 | +0.72(+1.25%) |
Mar 14, 2017 | 58.01 | 58.17 | 57.61 | 58.00 | 15,828,497 | -0.31(-0.53%) |
Mar 13, 2017 | 58.37 | 58.68 | 58.04 | 58.31 | 13,365,068 | -0.14(-0.23%) |
Mar 10, 2017 | 59.04 | 59.06 | 58.12 | 58.44 | 15,856,088 | -0.04(-0.07%) |
Mar 09, 2017 | 57.75 | 58.52 | 57.51 | 58.49 | 20,540,830 | +0.46(+0.79%) |
Mar 08, 2017 | 58.97 | 59.00 | 58.01 | 58.03 | 23,478,776 | -1.07(-1.81%) |
Mar 07, 2017 | 59.52 | 59.65 | 58.82 | 59.10 | 17,748,328 | -0.22(-0.37%) |
Mar 06, 2017 | 59.04 | 59.37 | 58.96 | 59.32 | 13,428,259 | +0.26(+0.45%) |
Mar 03, 2017 | 59.87 | 58.91 | 59.05 | 17,181,174 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.30 | 60.33 | 59.29 | 59.65 | 19,783,934 | +0.20(+0.34%) |
Mar 01, 2017 | 58.51 | 59.68 | 58.51 | 59.45 | 24,407,914 | +1.22(+2.09%) |
Feb 28, 2017 | 58.39 | 58.72 | 58.04 | 58.24 | 23,500,268 | -0.16(-0.27%) |
Feb 27, 2017 | 58.10 | 58.52 | 57.87 | 58.39 | 18,792,036 | +0.33(+0.57%) |
Feb 24, 2017 | 58.44 | 58.58 | 57.84 | 58.06 | 15,833,137 | -0.50(-0.86%) |
Feb 23, 2017 | 58.31 | 58.88 | 58.03 | 58.57 | 19,327,318 | +0.61(+1.05%) |
Feb 22, 2017 | 58.47 | 58.51 | 57.91 | 57.96 | 18,027,600 | -0.69(-1.17%) |
Feb 21, 2017 | 58.81 | 58.83 | 58.22 | 58.64 | 22,919,402 | +0.09(+0.16%) |
Feb 17, 2017 | 58.55 | 58.55 | 58.55 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.53 | 59.74 | 58.85 | 58.94 | 14,822,161 | -0.62(-1.03%) |
Feb 15, 2017 | 59.18 | 59.57 | 59.06 | 59.55 | 16,432,250 | +0.24(+0.41%) |
Feb 14, 2017 | 59.38 | 59.51 | 58.77 | 59.31 | 15,877,011 | -0.13(-0.22%) |
Feb 13, 2017 | 59.27 | 59.57 | 58.97 | 59.44 | 12,663,706 | +0.34(+0.58%) |
Feb 10, 2017 | 58.91 | 59.27 | 58.82 | 59.10 | 12,204,088 | +0.49(+0.83%) |
Feb 09, 2017 | 58.35 | 58.76 | 58.48 | 58.61 | 13,407,339 | +0.26(+0.44%) |
Feb 08, 2017 | 58.72 | 58.72 | 58.13 | 58.35 | 19,556,476 | -0.39(-0.66%) |
Feb 07, 2017 | 59.06 | 59.34 | 58.51 | 58.74 | 16,484,459 | -0.38(-0.65%) |
Feb 06, 2017 | 59.29 | 59.36 | 58.85 | 59.12 | 13,999,529 | -0.16(-0.28%) |
Feb 03, 2017 | 59.40 | 59.41 | 58.83 | 59.28 | 17,961,386 | +0.06(+0.11%) |
Feb 02, 2017 | 59.05 | 59.28 | 58.58 | 59.22 | 17,186,564 | +0.36(+0.61%) |