Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.63 | 61.63 | 61.63 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.88 | 61.93 | 61.75 | 61.91 | 10,171,555 | +0.09(+0.14%) |
Dec 27, 2017 | 61.89 | 61.97 | 61.70 | 61.82 | 9,499,130 | -0.06(-0.10%) |
Dec 26, 2017 | 61.87 | 62.16 | 61.82 | 61.88 | 6,474,675 | +0.01(+0.01%) |
Dec 22, 2017 | 61.81 | 61.91 | 61.60 | 61.87 | 13,790,233 | +0.09(+0.14%) |
Dec 21, 2017 | 61.42 | 62.09 | 61.13 | 61.79 | 18,425,474 | +0.72(+1.18%) |
Dec 20, 2017 | 60.86 | 61.26 | 60.81 | 61.06 | 14,408,435 | +0.32(+0.52%) |
Dec 19, 2017 | 61.18 | 61.28 | 60.67 | 60.75 | 13,957,835 | -0.37(-0.60%) |
Dec 18, 2017 | 61.29 | 61.66 | 61.09 | 61.12 | 12,707,266 | -0.07(-0.11%) |
Dec 15, 2017 | 61.28 | 61.37 | 61.06 | 61.18 | 36,075,232 | +0.10(+0.16%) |
Dec 14, 2017 | 61.18 | 61.40 | 61.08 | 61.09 | 12,881,438 | -0.16(-0.26%) |
Dec 13, 2017 | 60.87 | 61.38 | 60.78 | 61.25 | 13,746,339 | +0.27(+0.44%) |
Dec 12, 2017 | 60.98 | 61.44 | 60.94 | 60.98 | 15,344,919 | -0.20(-0.33%) |
Dec 11, 2017 | 61.19 | 61.34 | 60.97 | 61.18 | 11,887,748 | +0.27(+0.45%) |
Dec 08, 2017 | 60.78 | 61.09 | 60.61 | 60.91 | 16,269,931 | +0.08(+0.13%) |
Dec 07, 2017 | 60.72 | 60.88 | 60.55 | 60.83 | 15,415,513 | +0.20(+0.33%) |
Dec 06, 2017 | 61.05 | 61.31 | 60.58 | 60.63 | 16,343,298 | -0.45(-0.74%) |
Dec 05, 2017 | 61.46 | 61.73 | 60.95 | 61.08 | 12,698,107 | -0.50(-0.81%) |
Dec 04, 2017 | 61.31 | 62.02 | 61.30 | 61.58 | 17,081,222 | +0.08(+0.13%) |
Dec 01, 2017 | 61.48 | 61.99 | 61.18 | 61.50 | 18,700,006 | +0.13(+0.20%) |
Nov 30, 2017 | 60.75 | 61.45 | 60.72 | 61.37 | 25,231,384 | +0.75(+1.24%) |
Nov 29, 2017 | 60.65 | 60.04 | 60.62 | 13,178,779 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.99 | 60.42 | 59.91 | 60.18 | 13,292,345 | +0.41(+0.69%) |
Nov 27, 2017 | 59.92 | 59.98 | 59.70 | 59.77 | 12,387,087 | -0.23(-0.38%) |
Nov 24, 2017 | 60.01 | 60.20 | 59.85 | 59.99 | 5,226,626 | +0.24(+0.39%) |
Nov 22, 2017 | 59.80 | 59.98 | 59.72 | 59.76 | 10,777,693 | +0.17(+0.28%) |
Nov 21, 2017 | 59.46 | 59.87 | 59.42 | 59.59 | 11,987,904 | +0.24(+0.40%) |
Nov 20, 2017 | 59.12 | 59.42 | 58.96 | 59.35 | 11,492,513 | +0.23(+0.39%) |
Nov 17, 2017 | 59.18 | 59.44 | 59.07 | 59.13 | 12,941,951 | -0.24(-0.40%) |
Nov 16, 2017 | 59.27 | 59.58 | 59.06 | 59.36 | 14,174,349 | -0.48(-0.80%) |
Nov 15, 2017 | 60.24 | 60.49 | 59.80 | 59.84 | 13,114,486 | -0.76(-1.25%) |
Nov 14, 2017 | 60.73 | 60.98 | 60.49 | 60.60 | 12,553,272 | -0.48(-0.78%) |
Nov 13, 2017 | 60.90 | 61.23 | 60.86 | 61.08 | 9,120,099 | -0.04(-0.06%) |
Nov 10, 2017 | 61.17 | 61.22 | 60.73 | 61.12 | 11,798,269 | -0.19(-0.31%) |
Nov 09, 2017 | 60.82 | 61.43 | 60.66 | 61.31 | 14,420,468 | +0.37(+0.60%) |
Nov 08, 2017 | 60.86 | 60.96 | 60.50 | 60.94 | 11,904,185 | -0.08(-0.13%) |
Nov 07, 2017 | 61.14 | 61.20 | 60.62 | 61.02 | 11,547,707 | -0.12(-0.20%) |
Nov 06, 2017 | 60.82 | 61.23 | 60.64 | 61.15 | 12,703,804 | +0.42(+0.69%) |
Nov 03, 2017 | 60.91 | 61.07 | 60.72 | 60.73 | 9,455,573 | -0.26(-0.42%) |
Nov 02, 2017 | 61.04 | 61.11 | 60.53 | 60.99 | 10,647,792 | -0.25(-0.41%) |
Nov 01, 2017 | 60.88 | 61.28 | 60.79 | 61.23 | 12,915,993 | +0.38(+0.62%) |
Oct 31, 2017 | 61.07 | 61.09 | 60.72 | 60.85 | 13,360,082 | -0.14(-0.23%) |
Oct 30, 2017 | 61.12 | 61.29 | 60.90 | 60.99 | 10,698,710 | -0.12(-0.20%) |
Oct 27, 2017 | 60.60 | 61.50 | 59.88 | 61.12 | 20,361,896 | +0.18(+0.29%) |
Oct 26, 2017 | 60.87 | 61.07 | 60.68 | 60.94 | 12,536,677 | +0.22(+0.36%) |
Oct 25, 2017 | 60.93 | 61.13 | 60.56 | 60.72 | 12,536,915 | -0.22(-0.36%) |
Oct 24, 2017 | 61.00 | 61.19 | 60.82 | 60.94 | 10,342,647 | +0.17(+0.28%) |
Oct 23, 2017 | 60.71 | 61.15 | 60.63 | 60.77 | 13,463,674 | +0.09(+0.16%) |
Oct 20, 2017 | 60.49 | 60.69 | 60.32 | 60.68 | 13,113,367 | +0.27(+0.45%) |
Oct 19, 2017 | 60.12 | 60.63 | 60.11 | 60.41 | 10,882,683 | -0.01(-0.02%) |
Oct 18, 2017 | 60.57 | 60.88 | 60.26 | 60.42 | 8,720,790 | -0.15(-0.24%) |
Oct 17, 2017 | 60.33 | 60.58 | 60.26 | 60.57 | 8,826,044 | +0.11(+0.18%) |
Oct 16, 2017 | 60.38 | 60.56 | 60.26 | 60.46 | 7,853,306 | +0.29(+0.49%) |
Oct 13, 2017 | 60.40 | 60.66 | 60.13 | 60.17 | 9,834,315 | -0.01(-0.02%) |
Oct 12, 2017 | 60.09 | 60.23 | 59.99 | 60.18 | 9,104,790 | -0.12(-0.21%) |
Oct 11, 2017 | 59.99 | 60.41 | 59.97 | 60.31 | 9,609,890 | +0.25(+0.41%) |
Oct 10, 2017 | 60.12 | 60.40 | 59.93 | 60.06 | 9,886,976 | +0.17(+0.28%) |
Oct 09, 2017 | 59.75 | 60.00 | 59.74 | 59.89 | 10,258,673 | +0.23(+0.39%) |
Oct 06, 2017 | 59.70 | 59.79 | 59.40 | 59.66 | 8,314,764 | -0.23(-0.38%) |
Oct 05, 2017 | 59.66 | 60.04 | 59.57 | 59.88 | 10,102,231 | +0.17(+0.28%) |
Oct 04, 2017 | 59.72 | 59.77 | 59.47 | 59.72 | 8,707,132 | +0.02(+0.04%) |
Oct 03, 2017 | 59.44 | 59.85 | 59.36 | 59.69 | 8,328,940 | +0.09(+0.16%) |
Oct 02, 2017 | 59.36 | 59.74 | 59.32 | 59.60 | 9,283,413 | -0.26(-0.43%) |
Sep 29, 2017 | 59.82 | 59.91 | 59.56 | 59.85 | 13,620,016 | -0.15(-0.26%) |
Sep 28, 2017 | 59.60 | 60.20 | 59.55 | 60.01 | 21,341,870 | +0.55(+0.93%) |
Sep 27, 2017 | 59.47 | 59.45 | 13,319,064 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.93 | 59.13 | 58.82 | 59.06 | 11,991,459 | -0.07(-0.11%) |
Sep 25, 2017 | 58.43 | 59.14 | 58.39 | 59.12 | 14,376,590 | +0.77(+1.33%) |
Sep 22, 2017 | 58.20 | 58.63 | 58.17 | 58.35 | 13,978,593 | +0.02(+0.04%) |
Sep 21, 2017 | 58.77 | 58.80 | 58.23 | 58.33 | 16,414,270 | -0.48(-0.82%) |
Sep 20, 2017 | 58.61 | 58.89 | 58.60 | 58.81 | 14,527,929 | +0.24(+0.41%) |
Sep 19, 2017 | 58.45 | 58.69 | 58.40 | 58.57 | 12,705,870 | +0.09(+0.16%) |
Sep 18, 2017 | 58.25 | 58.51 | 58.19 | 58.47 | 11,771,157 | +0.01(+0.02%) |
Sep 15, 2017 | 58.50 | 58.56 | 58.08 | 58.46 | 21,974,632 | -0.01(-0.02%) |
Sep 14, 2017 | 58.30 | 58.58 | 58.24 | 58.47 | 12,419,065 | +0.23(+0.40%) |
Sep 13, 2017 | 58.04 | 58.24 | 57.96 | 58.24 | 11,463,559 | +0.20(+0.34%) |
Sep 12, 2017 | 57.97 | 58.18 | 57.85 | 58.04 | 10,468,963 | +0.18(+0.32%) |
Sep 11, 2017 | 57.98 | 57.98 | 57.60 | 57.86 | 17,745,036 | +0.31(+0.55%) |
Sep 08, 2017 | 57.69 | 57.71 | 57.41 | 57.55 | 11,554,606 | -0.15(-0.27%) |
Sep 07, 2017 | 57.69 | 57.92 | 57.40 | 57.70 | 13,472,031 | +0.18(+0.32%) |
Sep 06, 2017 | 56.87 | 57.84 | 56.64 | 57.52 | 25,440,832 | +1.17(+2.07%) |
Sep 05, 2017 | 55.95 | 56.48 | 55.93 | 56.35 | 17,511,056 | +0.45(+0.80%) |
Sep 01, 2017 | 55.76 | 56.11 | 55.72 | 55.90 | 10,082,289 | +0.18(+0.31%) |
Aug 31, 2017 | 55.68 | 55.85 | 55.52 | 55.73 | 21,424,062 | +0.17(+0.30%) |
Aug 30, 2017 | 55.66 | 55.82 | 55.53 | 55.56 | 11,251,637 | -0.26(-0.46%) |
Aug 29, 2017 | 55.64 | 55.85 | 55.55 | 55.82 | 9,670,405 | -0.01(-0.03%) |
Aug 28, 2017 | 56.14 | 56.17 | 55.68 | 55.83 | 11,270,458 | -0.18(-0.33%) |
Aug 25, 2017 | 55.90 | 56.31 | 55.80 | 56.01 | 9,375,240 | +0.28(+0.51%) |
Aug 24, 2017 | 55.85 | 55.96 | 55.63 | 55.73 | 11,886,318 | -0.20(-0.37%) |
Aug 23, 2017 | 56.00 | 56.23 | 55.83 | 55.93 | 9,661,665 | -0.09(-0.17%) |
Aug 22, 2017 | 55.89 | 56.46 | 55.87 | 56.03 | 13,014,020 | +0.26(+0.47%) |
Aug 21, 2017 | 55.83 | 55.94 | 55.55 | 55.77 | 13,813,056 | -0.19(-0.34%) |
Aug 18, 2017 | 55.62 | 56.30 | 55.52 | 55.95 | 19,619,664 | +0.28(+0.50%) |
Aug 17, 2017 | 56.41 | 56.42 | 55.64 | 55.68 | 18,352,290 | -0.88(-1.56%) |
Aug 16, 2017 | 56.98 | 57.07 | 56.44 | 56.56 | 12,485,598 | -0.42(-0.73%) |
Aug 15, 2017 | 57.04 | 57.13 | 56.71 | 56.98 | 14,177,414 | -0.14(-0.24%) |
Aug 14, 2017 | 57.40 | 57.52 | 57.04 | 57.12 | 12,137,830 | +0.01(+0.03%) |
Aug 11, 2017 | 57.83 | 57.86 | 57.09 | 57.10 | 13,960,221 | -0.55(-0.96%) |
Aug 10, 2017 | 58.23 | 58.25 | 57.61 | 57.66 | 17,229,588 | -0.34(-0.59%) |
Aug 09, 2017 | 58.03 | 58.10 | 57.69 | 58.00 | 11,182,385 | +0.18(+0.31%) |
Aug 08, 2017 | 57.86 | 58.00 | 57.72 | 57.82 | 12,481,647 | -0.14(-0.25%) |
Aug 07, 2017 | 57.97 | 57.97 | 57.75 | 57.96 | 10,916,245 | -0.04(-0.06%) |
Aug 04, 2017 | 58.17 | 58.17 | 57.88 | 58.00 | 11,467,698 | -0.20(-0.35%) |
Aug 03, 2017 | 58.09 | 58.44 | 58.06 | 58.20 | 14,018,041 | -0.08(-0.14%) |
Aug 02, 2017 | 57.78 | 58.31 | 57.70 | 58.28 | 14,393,840 | +0.31(+0.54%) |
Aug 01, 2017 | 57.96 | 58.24 | 57.83 | 57.97 | 14,410,297 | +0.09(+0.16%) |
Jul 31, 2017 | 57.72 | 58.13 | 57.56 | 57.88 | 17,728,780 | +0.32(+0.55%) |
Jul 28, 2017 | 57.59 | 57.79 | 56.60 | 57.56 | 31,532,328 | -0.89(-1.52%) |
Jul 27, 2017 | 58.02 | 58.48 | 57.77 | 58.45 | 15,414,685 | +0.33(+0.57%) |
Jul 26, 2017 | 58.27 | 58.50 | 57.99 | 58.11 | 14,472,730 | +0.07(+0.12%) |
Jul 25, 2017 | 58.40 | 58.61 | 58.04 | 58.04 | 15,854,187 | +0.29(+0.50%) |
Jul 24, 2017 | 57.89 | 58.01 | 57.67 | 57.75 | 13,003,557 | -0.18(-0.31%) |
Jul 21, 2017 | 58.32 | 58.45 | 57.85 | 57.93 | 16,966,858 | -0.54(-0.92%) |
Jul 20, 2017 | 58.55 | 58.89 | 58.39 | 58.47 | 13,387,454 | +0.01(+0.01%) |
Jul 19, 2017 | 58.17 | 58.48 | 58.04 | 58.46 | 12,990,289 | +0.18(+0.31%) |
Jul 18, 2017 | 58.58 | 58.63 | 58.14 | 58.28 | 11,126,424 | -0.19(-0.32%) |
Jul 17, 2017 | 58.57 | 58.88 | 58.45 | 58.47 | 10,936,814 | -0.30(-0.52%) |
Jul 14, 2017 | 58.57 | 58.87 | 58.40 | 58.77 | 10,368,192 | +0.22(+0.38%) |
Jul 13, 2017 | 58.55 | 58.64 | 58.38 | 58.55 | 7,720,105 | +0.01(+0.01%) |
Jul 12, 2017 | 58.71 | 58.94 | 58.39 | 58.54 | 11,027,573 | +0.26(+0.45%) |
Jul 11, 2017 | 58.09 | 58.39 | 57.88 | 58.28 | 13,386,447 | +0.32(+0.55%) |
Jul 10, 2017 | 57.85 | 58.14 | 57.82 | 57.96 | 8,765,218 | -0.04(-0.07%) |
Jul 07, 2017 | 57.99 | 58.28 | 57.71 | 58.01 | 14,905,195 | +0.07(+0.12%) |
Jul 06, 2017 | 58.47 | 58.63 | 57.91 | 57.93 | 13,582,177 | -0.53(-0.90%) |
Jul 05, 2017 | 59.06 | 59.06 | 58.22 | 58.46 | 13,595,448 | -0.90(-1.52%) |
Jul 03, 2017 | 58.42 | 59.65 | 58.37 | 59.37 | 11,647,590 | +0.99(+1.70%) |
Jun 30, 2017 | 58.63 | 58.74 | 58.35 | 58.38 | 19,360,834 | +0.02(+0.04%) |
Jun 29, 2017 | 58.84 | 59.18 | 58.14 | 58.35 | 28,385,000 | -0.60(-1.02%) |
Jun 28, 2017 | 58.87 | 59.12 | 58.70 | 58.95 | 12,708,849 | +0.30(+0.52%) |
Jun 27, 2017 | 58.90 | 59.10 | 58.65 | 58.65 | 12,752,881 | -0.09(-0.16%) |
Jun 26, 2017 | 58.98 | 59.11 | 58.50 | 58.74 | 10,674,531 | -0.27(-0.45%) |
Jun 23, 2017 | 58.46 | 59.07 | 58.40 | 59.01 | 14,674,695 | +0.38(+0.65%) |
Jun 22, 2017 | 58.90 | 58.99 | 58.50 | 58.63 | 11,256,289 | -0.26(-0.44%) |
Jun 21, 2017 | 59.32 | 59.75 | 58.67 | 58.89 | 15,791,963 | -0.63(-1.06%) |
Jun 20, 2017 | 59.34 | 59.63 | 58.87 | 59.52 | 18,299,028 | -0.33(-0.54%) |
Jun 19, 2017 | 60.37 | 60.34 | 59.69 | 59.84 | 14,445,933 | -0.53(-0.87%) |
Jun 16, 2017 | 59.73 | 60.41 | 59.44 | 60.37 | 54,939,136 | +0.89(+1.50%) |
Jun 15, 2017 | 59.13 | 59.58 | 58.99 | 59.48 | 16,405,077 | +0.14(+0.23%) |
Jun 14, 2017 | 59.88 | 59.89 | 58.98 | 59.34 | 18,965,706 | -0.64(-1.07%) |
Jun 13, 2017 | 59.91 | 60.21 | 59.71 | 59.99 | 16,838,018 | +0.02(+0.04%) |
Jun 12, 2017 | 59.39 | 60.52 | 59.76 | 59.97 | 25,131,656 | +0.58(+0.97%) |
Jun 09, 2017 | 58.68 | 59.39 | 58.35 | 59.39 | 18,744,338 | +1.09(+1.87%) |
Jun 08, 2017 | 58.63 | 58.20 | 58.30 | 16,194,024 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.61 | 58.86 | 58.09 | 58.51 | 18,111,296 | -0.22(-0.37%) |
Jun 06, 2017 | 58.06 | 58.80 | 58.01 | 58.72 | 16,883,268 | +0.79(+1.36%) |
Jun 05, 2017 | 57.44 | 58.13 | 57.41 | 57.93 | 15,940,417 | +0.45(+0.78%) |
Jun 02, 2017 | 58.27 | 58.34 | 57.31 | 57.49 | 29,992,442 | -0.87(-1.49%) |
Jun 01, 2017 | 58.11 | 58.50 | 57.98 | 58.35 | 13,669,022 | +0.14(+0.25%) |
May 31, 2017 | 58.53 | 58.53 | 58.19 | 58.21 | 18,769,510 | -0.43(-0.74%) |
May 30, 2017 | 58.77 | 58.82 | 58.60 | 58.64 | 12,409,591 | -0.33(-0.55%) |
May 26, 2017 | 59.01 | 59.15 | 58.45 | 58.97 | 11,377,626 | -0.14(-0.24%) |
May 25, 2017 | 59.53 | 59.81 | 58.95 | 59.11 | 17,106,204 | -0.39(-0.66%) |
May 24, 2017 | 59.60 | 59.68 | 59.30 | 59.50 | 11,426,916 | -0.21(-0.35%) |
May 23, 2017 | 59.52 | 59.93 | 59.47 | 59.71 | 9,482,683 | +0.21(+0.35%) |
May 22, 2017 | 59.37 | 59.53 | 59.24 | 59.50 | 12,749,044 | +0.26(+0.44%) |
May 19, 2017 | 59.29 | 59.36 | 59.07 | 59.24 | 18,017,770 | +0.13(+0.22%) |
May 18, 2017 | 59.13 | 59.40 | 58.87 | 59.11 | 13,699,218 | -0.17(-0.29%) |
May 17, 2017 | 59.69 | 60.05 | 59.26 | 59.29 | 15,420,460 | -0.41(-0.68%) |
May 16, 2017 | 59.94 | 60.18 | 59.62 | 59.69 | 13,239,516 | -0.18(-0.30%) |
May 15, 2017 | 60.02 | 60.15 | 59.76 | 59.87 | 15,048,386 | +0.18(+0.30%) |
May 12, 2017 | 59.58 | 59.81 | 59.47 | 59.69 | 10,344,793 | -0.04(-0.07%) |
May 11, 2017 | 59.72 | 59.81 | 59.37 | 59.73 | 13,894,292 | +0.51(+0.85%) |
May 10, 2017 | 59.38 | 59.56 | 59.04 | 59.23 | 13,165,984 | +0.27(+0.45%) |
May 09, 2017 | 59.43 | 59.46 | 58.85 | 58.96 | 12,067,240 | -0.42(-0.70%) |
May 08, 2017 | 58.74 | 59.41 | 58.74 | 59.38 | 11,303,590 | +0.62(+1.06%) |
May 05, 2017 | 58.47 | 58.91 | 58.46 | 58.75 | 14,257,443 | +0.27(+0.47%) |
May 04, 2017 | 58.95 | 59.00 | 58.31 | 58.48 | 22,564,948 | -0.76(-1.28%) |
May 03, 2017 | 58.72 | 59.51 | 58.67 | 59.24 | 14,363,460 | +0.47(+0.79%) |
May 02, 2017 | 58.84 | 59.16 | 58.67 | 58.77 | 12,705,624 | -0.01(-0.01%) |
May 01, 2017 | 58.39 | 58.89 | 58.37 | 58.78 | 12,095,123 | +0.29(+0.50%) |
Apr 28, 2017 | 59.07 | 59.09 | 58.42 | 58.49 | 16,852,854 | +0.28(+0.48%) |
Apr 27, 2017 | 58.07 | 58.24 | 57.98 | 58.21 | 17,287,468 | -0.10(-0.17%) |
Apr 26, 2017 | 58.40 | 58.98 | 58.30 | 58.31 | 13,184,227 | -0.24(-0.40%) |
Apr 25, 2017 | 58.69 | 58.22 | 58.55 | 14,981,495 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.22 | 58.31 | 57.89 | 58.10 | 12,186,739 | +0.30(+0.52%) |
Apr 21, 2017 | 57.97 | 58.02 | 57.64 | 57.80 | 13,704,155 | -0.23(-0.39%) |
Apr 20, 2017 | 57.99 | 58.55 | 57.81 | 58.03 | 16,262,037 | +0.37(+0.65%) |
Apr 19, 2017 | 58.14 | 58.39 | 57.52 | 57.66 | 15,026,899 | -0.40(-0.69%) |
Apr 18, 2017 | 58.25 | 58.61 | 58.04 | 58.06 | 12,312,384 | -0.38(-0.65%) |
Apr 17, 2017 | 58.63 | 58.72 | 58.33 | 58.44 | 13,369,629 | -0.08(-0.13%) |
Apr 13, 2017 | 59.25 | 59.26 | 58.43 | 58.52 | 12,100,426 | -0.92(-1.54%) |
Apr 12, 2017 | 59.35 | 59.71 | 59.24 | 59.43 | 13,284,559 | +0.09(+0.16%) |
Apr 11, 2017 | 59.51 | 59.58 | 59.04 | 59.34 | 11,972,898 | -0.21(-0.35%) |
Apr 10, 2017 | 59.54 | 59.79 | 59.40 | 59.55 | 12,403,814 | +0.27(+0.45%) |
Apr 07, 2017 | 59.63 | 59.71 | 59.23 | 59.28 | 12,437,907 | -0.18(-0.30%) |
Apr 06, 2017 | 59.28 | 59.61 | 59.07 | 59.46 | 13,338,738 | +0.34(+0.58%) |
Apr 05, 2017 | 59.35 | 59.85 | 59.08 | 59.12 | 19,276,872 | +0.11(+0.19%) |
Apr 04, 2017 | 58.81 | 59.04 | 58.26 | 59.00 | 12,940,343 | +0.21(+0.37%) |
Apr 03, 2017 | 58.75 | 58.96 | 58.27 | 58.79 | 15,967,893 | +0.04(+0.07%) |
Mar 31, 2017 | 59.64 | 59.68 | 58.64 | 58.75 | 30,363,746 | -1.21(-2.02%) |
Mar 30, 2017 | 58.76 | 60.08 | 58.69 | 59.96 | 62,407,944 | +1.20(+2.05%) |
Mar 29, 2017 | 58.52 | 58.94 | 58.41 | 58.75 | 11,859,648 | +0.13(+0.22%) |
Mar 28, 2017 | 58.25 | 58.75 | 57.99 | 58.62 | 15,396,019 | +0.42(+0.73%) |
Mar 27, 2017 | 57.89 | 58.33 | 57.87 | 58.20 | 11,834,385 | +0.01(+0.02%) |
Mar 24, 2017 | 58.76 | 58.76 | 58.13 | 58.19 | 12,743,450 | -0.45(-0.77%) |
Mar 23, 2017 | 58.47 | 58.90 | 58.35 | 58.64 | 12,462,841 | +0.07(+0.12%) |
Mar 22, 2017 | 58.71 | 58.80 | 58.33 | 58.57 | 15,591,180 | -0.05(-0.09%) |
Mar 21, 2017 | 58.85 | 58.99 | 58.45 | 58.62 | 18,689,178 | -0.12(-0.21%) |
Mar 20, 2017 | 58.54 | 58.77 | 58.34 | 58.74 | 10,748,790 | +0.00(+0.00%) |
Mar 17, 2017 | 58.76 | 58.93 | 58.61 | 58.74 | 26,292,606 | -0.05(-0.09%) |
Mar 16, 2017 | 58.76 | 58.88 | 58.50 | 58.79 | 13,853,577 | +0.05(+0.09%) |
Mar 15, 2017 | 58.27 | 58.78 | 58.05 | 58.74 | 16,710,469 | +0.72(+1.25%) |
Mar 14, 2017 | 58.02 | 58.19 | 57.62 | 58.02 | 15,824,306 | -0.31(-0.53%) |
Mar 13, 2017 | 58.38 | 58.70 | 58.06 | 58.32 | 13,361,529 | -0.14(-0.23%) |
Mar 10, 2017 | 59.05 | 59.08 | 58.13 | 58.46 | 15,851,890 | -0.04(-0.07%) |
Mar 09, 2017 | 57.76 | 58.54 | 57.53 | 58.50 | 20,535,392 | +0.46(+0.79%) |
Mar 08, 2017 | 58.99 | 59.01 | 58.03 | 58.04 | 23,472,560 | -1.07(-1.81%) |
Mar 07, 2017 | 59.53 | 59.66 | 58.84 | 59.11 | 17,743,628 | -0.22(-0.37%) |
Mar 06, 2017 | 59.05 | 59.38 | 58.98 | 59.33 | 13,424,704 | +0.27(+0.45%) |
Mar 03, 2017 | 59.88 | 58.93 | 59.07 | 17,176,626 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.31 | 60.35 | 59.30 | 59.67 | 19,778,696 | +0.20(+0.34%) |
Mar 01, 2017 | 58.52 | 59.69 | 58.52 | 59.47 | 24,401,450 | +1.22(+2.09%) |
Feb 28, 2017 | 58.40 | 58.73 | 58.06 | 58.25 | 23,494,044 | -0.16(-0.27%) |
Feb 27, 2017 | 58.12 | 58.53 | 57.89 | 58.41 | 18,787,060 | +0.33(+0.57%) |
Feb 24, 2017 | 58.45 | 58.60 | 57.85 | 58.08 | 15,828,945 | -0.50(-0.86%) |
Feb 23, 2017 | 58.32 | 58.90 | 58.04 | 58.58 | 19,322,202 | +0.61(+1.05%) |
Feb 22, 2017 | 58.49 | 58.52 | 57.93 | 57.97 | 18,022,828 | -0.69(-1.17%) |
Feb 21, 2017 | 58.82 | 58.85 | 58.24 | 58.66 | 22,913,334 | +0.09(+0.16%) |
Feb 17, 2017 | 58.57 | 58.57 | 58.57 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.54 | 59.76 | 58.86 | 58.95 | 14,818,236 | -0.62(-1.03%) |
Feb 15, 2017 | 59.20 | 59.58 | 59.07 | 59.57 | 16,427,900 | +0.24(+0.41%) |
Feb 14, 2017 | 59.39 | 59.53 | 58.78 | 59.33 | 15,872,808 | -0.13(-0.22%) |
Feb 13, 2017 | 59.29 | 59.59 | 58.99 | 59.46 | 12,660,353 | +0.34(+0.58%) |
Feb 10, 2017 | 58.93 | 59.29 | 58.83 | 59.11 | 12,200,857 | +0.49(+0.83%) |
Feb 09, 2017 | 58.37 | 58.77 | 58.50 | 58.62 | 13,403,789 | +0.26(+0.44%) |
Feb 08, 2017 | 58.73 | 58.73 | 58.14 | 58.37 | 19,551,298 | -0.39(-0.66%) |
Feb 07, 2017 | 59.08 | 59.36 | 58.53 | 58.75 | 16,480,094 | -0.38(-0.65%) |
Feb 06, 2017 | 59.31 | 59.38 | 58.87 | 59.14 | 13,995,822 | -0.16(-0.28%) |
Feb 03, 2017 | 59.41 | 59.43 | 58.85 | 59.30 | 17,956,632 | +0.06(+0.11%) |
Feb 02, 2017 | 59.07 | 59.29 | 58.60 | 59.24 | 17,182,014 | +0.36(+0.61%) |
Feb 01, 2017 | 59.63 | 59.74 | 58.59 | 58.87 | 21,277,002 | -0.67(-1.13%) |
Jan 31, 2017 | 60.36 | 60.39 | 59.01 | 59.55 | 26,946,286 | -0.69(-1.14%) |
Jan 30, 2017 | 60.63 | 60.66 | 59.75 | 60.24 | 17,996,548 | -0.46(-0.76%) |
Jan 27, 2017 | 60.55 | 60.84 | 60.37 | 60.70 | 15,423,087 | -0.06(-0.11%) |
Jan 26, 2017 | 60.83 | 60.93 | 60.42 | 60.76 | 12,364,403 | +0.18(+0.30%) |
Jan 25, 2017 | 60.58 | 60.96 | 60.51 | 60.58 | 13,491,485 | +0.18(+0.29%) |
Jan 24, 2017 | 60.32 | 60.67 | 60.21 | 60.40 | 16,694,693 | +0.09(+0.14%) |
Jan 23, 2017 | 60.82 | 60.96 | 60.16 | 60.31 | 16,079,815 | -0.65(-1.07%) |
Jan 20, 2017 | 60.65 | 61.02 | 60.37 | 60.97 | 26,399,938 | +0.82(+1.37%) |
Jan 19, 2017 | 61.02 | 61.12 | 60.05 | 60.14 | 23,077,818 | -1.10(-1.80%) |
Jan 18, 2017 | 61.80 | 62.05 | 61.08 | 61.24 | 16,660,430 | -0.77(-1.24%) |
Jan 17, 2017 | 61.46 | 62.03 | 61.22 | 62.01 | 18,645,504 | +0.72(+1.17%) |
Jan 13, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.95 | 62.03 | 61.10 | 61.29 | 14,660,531 | -0.33(-0.54%) |
Jan 11, 2017 | 60.98 | 61.72 | 60.95 | 61.62 | 15,562,432 | +0.62(+1.02%) |
Jan 10, 2017 | 61.88 | 61.98 | 60.98 | 61.00 | 18,698,302 | -0.79(-1.28%) |
Jan 09, 2017 | 62.62 | 62.62 | 61.44 | 61.78 | 19,382,980 | -1.04(-1.65%) |
Jan 06, 2017 | 63.03 | 63.16 | 62.34 | 62.82 | 23,270,302 | -0.04(-0.06%) |
Jan 05, 2017 | 64.02 | 64.10 | 62.78 | 62.86 | 20,342,352 | -0.95(-1.49%) |
Jan 04, 2017 | 64.68 | 64.70 | 63.71 | 63.81 | 13,249,227 | -0.71(-1.10%) |