Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.97 | 66.09 | 64.91 | 64.92 | 17,652,966 | -0.87(-1.33%) |
Apr 27, 2018 | 65.62 | 65.91 | 65.37 | 65.79 | 12,856,100 | -0.13(-0.20%) |
Apr 26, 2018 | 66.09 | 66.26 | 65.33 | 65.92 | 22,200,396 | -0.24(-0.37%) |
Apr 25, 2018 | 66.05 | 66.37 | 65.15 | 66.16 | 16,631,545 | +0.19(+0.29%) |
Apr 24, 2018 | 68.21 | 68.35 | 65.15 | 65.98 | 23,479,436 | -1.90(-2.79%) |
Apr 23, 2018 | 68.21 | 68.23 | 67.55 | 67.87 | 16,051,271 | -0.08(-0.12%) |
Apr 20, 2018 | 68.54 | 68.63 | 67.71 | 67.95 | 12,919,477 | -0.30(-0.43%) |
Apr 19, 2018 | 68.35 | 68.53 | 67.79 | 68.25 | 13,923,673 | -0.19(-0.28%) |
Apr 18, 2018 | 68.18 | 68.68 | 68.07 | 68.44 | 11,278,976 | +0.70(+1.04%) |
Apr 17, 2018 | 67.69 | 68.01 | 67.50 | 67.74 | 9,653,113 | +0.57(+0.84%) |
Apr 16, 2018 | 66.99 | 67.38 | 66.88 | 67.17 | 9,159,067 | +0.67(+1.00%) |
Apr 13, 2018 | 67.12 | 67.15 | 66.18 | 66.51 | 11,018,585 | -0.16(-0.24%) |
Apr 12, 2018 | 66.16 | 66.93 | 66.12 | 66.67 | 9,925,422 | +0.94(+1.44%) |
Apr 11, 2018 | 65.62 | 66.25 | 65.61 | 65.72 | 11,830,261 | -0.49(-0.73%) |
Apr 10, 2018 | 66.19 | 66.59 | 65.74 | 66.21 | 20,576,526 | +1.00(+1.53%) |
Apr 09, 2018 | 65.78 | 66.26 | 65.10 | 65.21 | 11,435,858 | -0.20(-0.30%) |
Apr 06, 2018 | 66.61 | 67.00 | 64.82 | 65.41 | 20,418,550 | -1.86(-2.77%) |
Apr 05, 2018 | 66.96 | 67.43 | 66.77 | 67.27 | 18,352,230 | +0.67(+1.01%) |
Apr 04, 2018 | 64.89 | 66.66 | 64.73 | 66.60 | 22,236,574 | +0.29(+0.43%) |
Apr 03, 2018 | 65.73 | 66.35 | 65.28 | 66.31 | 22,416,350 | +0.91(+1.39%) |
Apr 02, 2018 | 66.58 | 66.70 | 64.52 | 65.40 | 30,593,102 | -1.38(-2.06%) |
Mar 29, 2018 | 66.78 | 66.78 | 66.78 | 0 | +0.96(+1.46%) | |
Mar 28, 2018 | 66.26 | 66.34 | 65.29 | 65.81 | 24,355,770 | -0.22(-0.34%) |
Mar 27, 2018 | 67.28 | 67.64 | 65.65 | 66.04 | 16,383,000 | -0.93(-1.38%) |
Mar 26, 2018 | 66.47 | 67.05 | 65.73 | 66.96 | 13,569,411 | +1.58(+2.42%) |
Mar 23, 2018 | 66.45 | 66.96 | 65.33 | 65.38 | 17,196,344 | -0.97(-1.46%) |
Mar 22, 2018 | 67.94 | 68.17 | 66.26 | 66.35 | 20,908,586 | -2.27(-3.30%) |
Mar 21, 2018 | 68.55 | 69.32 | 68.33 | 68.62 | 15,373,693 | +0.08(+0.12%) |
Mar 20, 2018 | 68.44 | 68.94 | 68.39 | 68.54 | 7,911,996 | +0.23(+0.34%) |
Mar 19, 2018 | 68.64 | 68.66 | 67.75 | 68.30 | 12,066,066 | -0.53(-0.77%) |
Mar 16, 2018 | 68.39 | 69.08 | 68.39 | 68.83 | 12,059,741 | +0.37(+0.53%) |
Mar 15, 2018 | 68.49 | 68.86 | 68.03 | 68.47 | 9,341,552 | +0.20(+0.29%) |
Mar 14, 2018 | 69.42 | 69.42 | 68.07 | 68.27 | 12,986,600 | -0.75(-1.09%) |
Mar 13, 2018 | 69.56 | 69.92 | 68.89 | 69.02 | 12,866,586 | -0.34(-0.49%) |
Mar 12, 2018 | 70.35 | 70.35 | 69.17 | 69.36 | 12,391,691 | -0.87(-1.24%) |
Mar 09, 2018 | 69.18 | 70.23 | 68.96 | 70.23 | 14,624,640 | +1.51(+2.20%) |
Mar 08, 2018 | 68.65 | 68.77 | 68.06 | 68.72 | 12,115,749 | +0.36(+0.52%) |
Mar 07, 2018 | 68.51 | 68.36 | 15,216,730 | -0.01(-0.01%) | ||
Mar 06, 2018 | 68.42 | 68.55 | 67.85 | 68.37 | 20,704,954 | +0.30(+0.45%) |
Mar 05, 2018 | 66.84 | 68.24 | 66.59 | 68.07 | 25,725,128 | +0.81(+1.20%) |
Mar 02, 2018 | 66.70 | 67.46 | 66.23 | 67.26 | 30,244,632 | -0.02(-0.03%) |
Mar 01, 2018 | 68.65 | 69.14 | 66.92 | 67.28 | 39,709,072 | -1.34(-1.96%) |
Feb 28, 2018 | 69.97 | 70.07 | 68.62 | 68.62 | 18,099,938 | -0.99(-1.43%) |
Feb 27, 2018 | 70.53 | 70.97 | 69.61 | 69.61 | 12,308,697 | -0.89(-1.26%) |
Feb 26, 2018 | 69.87 | 70.62 | 69.63 | 70.50 | 9,617,776 | +0.96(+1.38%) |
Feb 23, 2018 | 69.29 | 69.58 | 68.91 | 69.54 | 7,375,932 | +0.57(+0.83%) |
Feb 22, 2018 | 68.75 | 68.97 | 11,778,882 | +0.46(+0.67%) | ||
Feb 21, 2018 | 68.57 | 69.76 | 68.56 | 68.51 | 9,662,659 | +0.02(+0.03%) |
Feb 20, 2018 | 68.87 | 69.18 | 68.25 | 68.50 | 13,224,060 | -0.70(-1.01%) |
Feb 16, 2018 | 69.19 | 69.19 | 69.19 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 69.18 | 68.37 | 69.18 | 12,036,245 | +1.03(+1.51%) | |
Feb 14, 2018 | 66.96 | 68.23 | 66.89 | 68.15 | 15,060,474 | +0.85(+1.26%) |
Feb 13, 2018 | 66.77 | 67.48 | 66.69 | 67.30 | 14,492,823 | +0.15(+0.23%) |
Feb 12, 2018 | 66.62 | 67.63 | 66.17 | 67.14 | 23,199,744 | +1.07(+1.61%) |
Feb 09, 2018 | 66.13 | 66.63 | 64.00 | 66.08 | 45,085,352 | +0.71(+1.08%) |
Feb 08, 2018 | 68.07 | 68.18 | 65.34 | 65.37 | 30,473,940 | -2.62(-3.86%) |
Feb 07, 2018 | 67.81 | 69.06 | 67.58 | 67.99 | 25,319,112 | +0.13(+0.18%) |
Feb 06, 2018 | 65.40 | 68.07 | 65.03 | 67.87 | 35,722,356 | +0.32(+0.48%) |
Feb 05, 2018 | 69.09 | 69.90 | 66.20 | 67.55 | 30,615,876 | -2.27(-3.26%) |
Feb 02, 2018 | 70.82 | 70.94 | 69.81 | 69.82 | 20,027,488 | -1.43(-2.01%) |
Feb 01, 2018 | 70.92 | 71.86 | 70.82 | 71.25 | 15,827,273 | -0.13(-0.18%) |
Jan 31, 2018 | 71.82 | 72.09 | 71.15 | 71.38 | 17,863,124 | +0.21(+0.30%) |
Jan 30, 2018 | 71.25 | 71.38 | 71.21 | 71.16 | 18,701,454 | -0.56(-0.79%) |
Jan 29, 2018 | 72.09 | 72.48 | 71.70 | 71.73 | 14,376,049 | -0.48(-0.67%) |
Jan 26, 2018 | 71.60 | 72.21 | 71.36 | 72.21 | 8,945,346 | +0.82(+1.15%) |
Jan 25, 2018 | 71.49 | 71.60 | 70.79 | 71.39 | 13,515,531 | +0.07(+0.10%) |
Jan 24, 2018 | 71.36 | 71.68 | 70.88 | 71.32 | 10,790,928 | -0.06(-0.09%) |
Jan 23, 2018 | 71.33 | 71.45 | 71.04 | 71.38 | 10,001,476 | +0.04(+0.05%) |
Jan 22, 2018 | 71.15 | 71.36 | 70.81 | 71.34 | 13,599,895 | +0.00(+0.00%) |
Jan 19, 2018 | 71.42 | 71.43 | 71.02 | 71.34 | 9,670,766 | +0.21(+0.29%) |
Jan 18, 2018 | 71.52 | 71.72 | 71.07 | 71.14 | 8,701,934 | -0.38(-0.54%) |
Jan 17, 2018 | 71.25 | 71.59 | 71.03 | 71.52 | 8,728,652 | +0.39(+0.55%) |
Jan 16, 2018 | 72.04 | 72.15 | 70.81 | 71.13 | 14,904,850 | -0.64(-0.90%) |
Jan 12, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.66(+0.93%) | |
Jan 11, 2018 | 70.53 | 71.14 | 70.35 | 71.11 | 10,553,842 | +0.90(+1.27%) |
Jan 10, 2018 | 70.44 | 70.21 | 13,035,014 | -0.01(-0.01%) | ||
Jan 09, 2018 | 69.86 | 70.40 | 69.84 | 70.22 | 10,016,633 | +0.45(+0.64%) |
Jan 08, 2018 | 69.56 | 69.82 | 69.47 | 69.78 | 6,397,343 | +0.29(+0.41%) |
Jan 05, 2018 | 69.35 | 69.52 | 68.96 | 69.49 | 18,984,980 | +0.47(+0.69%) |
Jan 04, 2018 | 68.81 | 69.07 | 68.68 | 69.01 | 18,410,832 | +0.50(+0.73%) |
Jan 03, 2018 | 68.25 | 68.56 | 68.09 | 68.51 | 20,279,350 | +0.37(+0.54%) |
Jan 02, 2018 | 67.97 | 68.16 | 67.65 | 68.15 | 16,647,825 | +0.40(+0.59%) |
Dec 29, 2017 | 67.74 | 67.74 | 67.74 | 0 | -0.13(-0.18%) | |
Dec 28, 2017 | 67.92 | 67.93 | 67.61 | 67.87 | 5,171,358 | +0.13(+0.20%) |
Dec 27, 2017 | 67.63 | 67.76 | 67.54 | 67.73 | 5,283,800 | +0.16(+0.24%) |
Dec 26, 2017 | 67.58 | 67.80 | 67.43 | 67.57 | 5,521,078 | +0.07(+0.11%) |
Dec 22, 2017 | 67.63 | 67.63 | 67.32 | 67.50 | 4,167,047 | +0.02(+0.03%) |
Dec 21, 2017 | 67.68 | 67.74 | 67.32 | 67.48 | 10,562,949 | +0.05(+0.08%) |
Dec 20, 2017 | 67.58 | 67.66 | 67.33 | 67.43 | 6,455,148 | +0.22(+0.33%) |
Dec 19, 2017 | 67.39 | 67.51 | 67.03 | 67.21 | 6,938,398 | +0.02(+0.03%) |
Dec 18, 2017 | 67.06 | 67.27 | 67.01 | 67.19 | 6,721,401 | +0.47(+0.71%) |
Dec 15, 2017 | 66.64 | 66.88 | 66.28 | 66.71 | 9,980,451 | +0.47(+0.71%) |
Dec 14, 2017 | 66.99 | 66.99 | 66.24 | 66.25 | 10,348,361 | -0.45(-0.68%) |
Dec 13, 2017 | 66.61 | 67.06 | 66.44 | 66.70 | 9,688,361 | +0.26(+0.39%) |
Dec 12, 2017 | 66.49 | 66.62 | 66.38 | 66.44 | 10,399,359 | +0.07(+0.11%) |
Dec 11, 2017 | 66.56 | 66.63 | 66.26 | 66.37 | 6,639,199 | -0.13(-0.20%) |
Dec 08, 2017 | 66.56 | 66.56 | 66.23 | 66.50 | 7,641,950 | +0.28(+0.43%) |
Dec 07, 2017 | 65.53 | 66.36 | 65.52 | 66.22 | 12,262,471 | +0.61(+0.92%) |
Dec 06, 2017 | 65.39 | 65.85 | 65.32 | 65.61 | 17,485,486 | +0.10(+0.15%) |
Dec 05, 2017 | 66.19 | 66.38 | 65.46 | 65.52 | 18,584,352 | -0.56(-0.85%) |
Dec 04, 2017 | 66.21 | 66.51 | 66.08 | 66.08 | 21,648,734 | +0.55(+0.84%) |
Dec 01, 2017 | 66.23 | 66.33 | 65.07 | 65.53 | 33,348,334 | -0.82(-1.23%) |
Nov 30, 2017 | 65.45 | 66.48 | 65.27 | 66.34 | 22,093,288 | +1.11(+1.71%) |
Nov 29, 2017 | 64.68 | 65.26 | 64.55 | 65.23 | 13,918,849 | +0.57(+0.88%) |
Nov 28, 2017 | 63.83 | 64.66 | 63.76 | 64.66 | 11,304,109 | +0.97(+1.52%) |
Nov 27, 2017 | 63.74 | 63.76 | 63.58 | 63.69 | 5,322,595 | +0.11(+0.17%) |
Nov 24, 2017 | 63.74 | 63.75 | 63.55 | 63.58 | 3,804,418 | +0.00(+0.00%) |
Nov 22, 2017 | 63.56 | 63.78 | 63.49 | 63.58 | 7,903,583 | +0.07(+0.11%) |
Nov 21, 2017 | 63.26 | 63.52 | 63.11 | 63.51 | 8,297,095 | +0.45(+0.72%) |
Nov 20, 2017 | 62.84 | 63.14 | 62.78 | 63.06 | 7,283,888 | +0.28(+0.45%) |
Nov 17, 2017 | 62.90 | 63.00 | 62.73 | 62.77 | 8,698,294 | -0.35(-0.55%) |
Nov 16, 2017 | 62.82 | 63.20 | 62.71 | 63.12 | 6,782,147 | +0.59(+0.94%) |
Nov 15, 2017 | 62.60 | 62.74 | 62.36 | 62.53 | 11,982,327 | -0.36(-0.57%) |
Nov 14, 2017 | 62.89 | 62.98 | 62.69 | 62.89 | 7,931,277 | -0.17(-0.27%) |
Nov 13, 2017 | 63.08 | 63.22 | 62.89 | 63.06 | 5,903,839 | -0.21(-0.34%) |
Nov 10, 2017 | 63.05 | 63.35 | 62.94 | 63.27 | 6,002,671 | +0.09(+0.14%) |
Nov 09, 2017 | 63.64 | 63.70 | 62.93 | 63.18 | 11,727,112 | -0.80(-1.25%) |
Nov 08, 2017 | 64.00 | 64.06 | 63.86 | 63.98 | 6,314,744 | -0.11(-0.17%) |
Nov 07, 2017 | 63.99 | 64.19 | 63.97 | 64.09 | 5,818,732 | +0.10(+0.15%) |
Nov 06, 2017 | 64.00 | 64.11 | 63.91 | 63.99 | 8,012,654 | +0.04(+0.06%) |
Nov 03, 2017 | 64.01 | 64.08 | 63.80 | 63.96 | 7,833,438 | -0.06(-0.10%) |
Nov 02, 2017 | 63.62 | 64.06 | 63.47 | 64.02 | 7,776,558 | +0.37(+0.57%) |
Nov 01, 2017 | 63.89 | 64.04 | 63.62 | 63.66 | 10,225,364 | -0.04(-0.06%) |
Oct 31, 2017 | 64.01 | 64.18 | 63.67 | 63.69 | 9,875,556 | -0.26(-0.40%) |
Oct 30, 2017 | 64.29 | 63.90 | 63.95 | 10,199,703 | -0.45(-0.69%) | |
Oct 27, 2017 | 64.28 | 64.57 | 64.24 | 64.39 | 8,461,470 | +0.03(+0.04%) |
Oct 26, 2017 | 64.49 | 64.67 | 64.23 | 64.37 | 9,347,644 | +0.09(+0.14%) |
Oct 25, 2017 | 64.88 | 64.88 | 63.96 | 64.28 | 12,442,306 | -0.64(-0.99%) |
Oct 24, 2017 | 64.88 | 65.18 | 64.84 | 64.92 | 8,896,681 | +0.37(+0.57%) |
Oct 23, 2017 | 64.96 | 64.96 | 64.54 | 64.55 | 7,637,308 | -0.41(-0.63%) |
Oct 20, 2017 | 64.29 | 64.96 | 64.12 | 64.96 | 10,156,421 | +0.69(+1.08%) |
Oct 19, 2017 | 63.83 | 64.27 | 63.71 | 64.27 | 7,819,469 | +0.18(+0.28%) |
Oct 18, 2017 | 64.11 | 64.28 | 64.01 | 64.09 | 8,858,525 | +0.03(+0.04%) |
Oct 17, 2017 | 64.06 | 64.15 | 63.93 | 64.07 | 5,880,399 | -0.17(-0.26%) |
Oct 16, 2017 | 64.22 | 64.28 | 64.04 | 64.23 | 8,103,763 | +0.07(+0.11%) |
Oct 13, 2017 | 64.55 | 64.66 | 64.11 | 64.16 | 6,467,841 | -0.12(-0.18%) |
Oct 12, 2017 | 63.84 | 64.35 | 63.83 | 64.28 | 13,602,839 | +0.34(+0.53%) |
Oct 11, 2017 | 63.90 | 63.98 | 63.80 | 63.94 | 8,192,195 | -0.04(-0.06%) |
Oct 10, 2017 | 64.26 | 64.26 | 63.86 | 63.98 | 7,035,243 | +0.10(+0.15%) |
Oct 09, 2017 | 64.08 | 64.21 | 63.78 | 63.88 | 8,775,702 | -0.18(-0.28%) |
Oct 06, 2017 | 63.97 | 64.13 | 63.81 | 64.06 | 4,992,489 | -0.01(-0.01%) |
Oct 05, 2017 | 63.88 | 64.13 | 63.76 | 64.07 | 16,915,038 | +0.15(+0.24%) |
Oct 04, 2017 | 63.91 | 64.02 | 63.80 | 63.91 | 16,590,623 | -0.02(-0.03%) |
Oct 03, 2017 | 63.69 | 63.93 | 63.60 | 63.93 | 13,244,917 | +0.28(+0.43%) |
Oct 02, 2017 | 63.19 | 63.66 | 63.09 | 63.66 | 18,827,890 | +0.44(+0.69%) |
Sep 29, 2017 | 63.00 | 63.23 | 62.88 | 63.22 | 7,330,507 | +0.19(+0.30%) |
Sep 28, 2017 | 62.98 | 63.09 | 62.77 | 63.03 | 6,878,335 | -0.04(-0.06%) |
Sep 27, 2017 | 63.16 | 63.31 | 62.91 | 63.07 | 7,798,296 | +0.07(+0.11%) |
Sep 26, 2017 | 63.01 | 63.11 | 62.95 | 63.00 | 4,489,818 | +0.00(+0.00%) |
Sep 25, 2017 | 63.07 | 63.09 | 62.56 | 63.00 | 7,768,415 | +0.00(+0.00%) |
Sep 22, 2017 | 62.88 | 63.06 | 62.82 | 63.00 | 3,968,830 | +0.16(+0.26%) |
Sep 21, 2017 | 62.61 | 62.89 | 62.51 | 62.84 | 4,916,445 | +0.19(+0.30%) |
Sep 20, 2017 | 62.23 | 62.66 | 62.23 | 62.65 | 7,497,903 | +0.45(+0.73%) |
Sep 19, 2017 | 62.19 | 62.27 | 62.12 | 62.20 | 8,041,227 | +0.06(+0.10%) |
Sep 18, 2017 | 61.92 | 62.20 | 61.87 | 62.13 | 6,899,878 | +0.35(+0.56%) |
Sep 15, 2017 | 61.57 | 61.81 | 61.45 | 61.79 | 11,219,260 | +0.25(+0.41%) |
Sep 14, 2017 | 61.15 | 61.55 | 61.07 | 61.53 | 7,745,027 | +0.29(+0.48%) |
Sep 13, 2017 | 61.28 | 61.33 | 61.11 | 61.24 | 6,237,246 | -0.09(-0.14%) |
Sep 12, 2017 | 61.18 | 61.34 | 61.07 | 61.33 | 8,581,421 | +0.29(+0.48%) |
Sep 11, 2017 | 60.74 | 61.05 | 60.74 | 61.03 | 9,032,018 | +0.52(+0.86%) |
Sep 08, 2017 | 60.02 | 60.60 | 59.93 | 60.51 | 9,101,263 | +0.20(+0.34%) |
Sep 07, 2017 | 60.23 | 60.31 | 59.95 | 60.31 | 15,667,474 | +0.12(+0.21%) |
Sep 06, 2017 | 60.25 | 60.38 | 60.12 | 60.18 | 22,227,358 | +0.06(+0.10%) |
Sep 05, 2017 | 60.57 | 60.64 | 59.99 | 60.12 | 18,086,484 | -0.61(-1.01%) |
Sep 01, 2017 | 60.81 | 60.91 | 60.73 | 60.73 | 16,361,145 | +0.05(+0.09%) |
Aug 31, 2017 | 60.59 | 60.80 | 60.49 | 60.68 | 9,742,132 | +0.20(+0.34%) |
Aug 30, 2017 | 60.27 | 60.50 | 60.15 | 60.48 | 6,163,709 | +0.25(+0.41%) |
Aug 29, 2017 | 59.60 | 60.28 | 59.46 | 60.23 | 9,195,114 | +0.43(+0.73%) |
Aug 28, 2017 | 59.96 | 60.02 | 59.71 | 59.79 | 6,768,372 | -0.04(-0.06%) |
Aug 25, 2017 | 59.82 | 60.06 | 59.75 | 59.83 | 8,852,240 | +0.28(+0.48%) |
Aug 24, 2017 | 59.88 | 59.90 | 59.52 | 59.55 | 8,932,477 | -0.19(-0.31%) |
Aug 23, 2017 | 60.05 | 60.05 | 59.73 | 59.73 | 7,928,058 | -0.57(-0.94%) |
Aug 22, 2017 | 59.78 | 60.35 | 59.78 | 60.30 | 7,399,984 | +0.68(+1.14%) |
Aug 21, 2017 | 59.58 | 59.66 | 59.34 | 59.62 | 8,402,121 | +0.10(+0.16%) |
Aug 18, 2017 | 59.46 | 59.93 | 59.39 | 59.52 | 15,920,308 | -0.24(-0.40%) |
Aug 17, 2017 | 60.49 | 60.65 | 59.72 | 59.76 | 12,146,584 | -1.05(-1.73%) |
Aug 16, 2017 | 60.64 | 60.95 | 60.64 | 60.81 | 8,716,365 | +0.17(+0.28%) |
Aug 15, 2017 | 60.74 | 60.82 | 60.55 | 60.64 | 5,703,116 | -0.13(-0.22%) |
Aug 14, 2017 | 60.55 | 60.85 | 60.49 | 60.78 | 7,537,448 | +0.63(+1.05%) |
Aug 11, 2017 | 60.14 | 60.43 | 60.08 | 60.15 | 11,847,549 | +0.04(+0.06%) |
Aug 10, 2017 | 60.61 | 60.76 | 60.08 | 60.11 | 12,161,770 | -0.77(-1.27%) |
Aug 09, 2017 | 60.74 | 60.96 | 60.72 | 60.88 | 9,125,178 | +0.02(+0.03%) |
Aug 08, 2017 | 60.96 | 61.22 | 60.78 | 60.87 | 10,307,847 | -0.19(-0.30%) |
Aug 07, 2017 | 61.01 | 61.13 | 60.91 | 61.05 | 8,747,114 | +0.00(+0.00%) |
Aug 04, 2017 | 60.91 | 61.08 | 60.80 | 61.05 | 14,380,213 | +0.12(+0.19%) |
Aug 03, 2017 | 60.52 | 60.94 | 60.52 | 60.94 | 15,003,581 | +0.30(+0.50%) |
Aug 02, 2017 | 60.37 | 60.65 | 60.27 | 60.64 | 19,904,842 | +0.27(+0.44%) |
Aug 01, 2017 | 60.60 | 60.71 | 60.19 | 60.37 | 19,059,604 | -0.18(-0.29%) |
Jul 31, 2017 | 60.91 | 60.94 | 60.53 | 60.55 | 7,657,552 | -0.08(-0.13%) |
Jul 28, 2017 | 60.42 | 60.67 | 60.29 | 60.63 | 12,901,818 | +0.14(+0.23%) |
Jul 27, 2017 | 60.77 | 60.77 | 60.19 | 60.49 | 11,170,336 | -0.35(-0.57%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.69 | 60.83 | 7,676,331 | +0.08(+0.13%) |
Jul 25, 2017 | 61.14 | 61.14 | 60.57 | 60.75 | 10,240,917 | -0.08(-0.13%) |
Jul 24, 2017 | 60.90 | 60.99 | 60.74 | 60.83 | 8,519,868 | -0.13(-0.22%) |
Jul 21, 2017 | 60.78 | 60.98 | 60.58 | 60.96 | 8,623,822 | -0.12(-0.19%) |
Jul 20, 2017 | 61.48 | 61.48 | 61.02 | 61.08 | 8,380,374 | -0.35(-0.56%) |
Jul 19, 2017 | 61.26 | 61.42 | 61.16 | 61.42 | 10,001,106 | +0.06(+0.10%) |
Jul 18, 2017 | 61.41 | 61.49 | 61.18 | 61.36 | 7,774,626 | -0.14(-0.23%) |
Jul 17, 2017 | 61.50 | 61.60 | 61.33 | 61.50 | 5,769,005 | -0.04(-0.06%) |
Jul 14, 2017 | 61.37 | 61.67 | 61.26 | 61.54 | 6,226,780 | +0.27(+0.43%) |
Jul 13, 2017 | 61.38 | 61.51 | 61.13 | 61.27 | 4,443,742 | -0.04(-0.07%) |
Jul 12, 2017 | 61.33 | 61.60 | 61.25 | 61.32 | 6,568,182 | +0.34(+0.55%) |
Jul 11, 2017 | 61.03 | 61.08 | 60.55 | 60.98 | 8,668,638 | -0.05(-0.09%) |
Jul 10, 2017 | 60.81 | 61.32 | 60.74 | 61.03 | 8,934,874 | +0.18(+0.29%) |
Jul 07, 2017 | 60.54 | 61.04 | 60.49 | 60.86 | 4,700,889 | +0.47(+0.78%) |
Jul 06, 2017 | 60.77 | 60.85 | 60.32 | 60.39 | 6,317,814 | -0.53(-0.87%) |
Jul 05, 2017 | 60.90 | 61.00 | 60.64 | 60.92 | 8,163,669 | +0.18(+0.29%) |
Jul 03, 2017 | 60.64 | 60.95 | 60.56 | 60.74 | 6,265,102 | +0.37(+0.62%) |
Jun 30, 2017 | 60.10 | 60.66 | 60.10 | 60.37 | 7,613,646 | +0.50(+0.83%) |
Jun 29, 2017 | 60.45 | 60.50 | 59.54 | 59.87 | 10,767,223 | -0.51(-0.85%) |
Jun 28, 2017 | 60.13 | 60.53 | 60.11 | 60.39 | 8,252,040 | +0.54(+0.90%) |
Jun 27, 2017 | 60.23 | 60.29 | 59.83 | 59.85 | 8,368,176 | -0.45(-0.75%) |
Jun 26, 2017 | 60.46 | 60.73 | 60.25 | 60.30 | 8,079,915 | +0.02(+0.03%) |
Jun 23, 2017 | 60.11 | 60.41 | 59.98 | 60.28 | 7,874,169 | +0.22(+0.37%) |
Jun 22, 2017 | 60.17 | 60.26 | 60.06 | 60.06 | 7,809,158 | -0.12(-0.21%) |
Jun 21, 2017 | 60.68 | 60.71 | 60.11 | 60.18 | 8,495,377 | -0.41(-0.67%) |
Jun 20, 2017 | 61.11 | 61.17 | 60.58 | 60.59 | 8,171,364 | -0.66(-1.07%) |
Jun 19, 2017 | 61.18 | 61.32 | 60.99 | 61.25 | 7,747,428 | +0.37(+0.61%) |
Jun 16, 2017 | 60.80 | 60.92 | 60.65 | 60.88 | 14,521,828 | +0.20(+0.33%) |
Jun 15, 2017 | 59.96 | 60.68 | 59.94 | 60.68 | 22,884,060 | +0.36(+0.60%) |
Jun 14, 2017 | 60.52 | 60.52 | 60.11 | 60.32 | 10,080,320 | -0.06(-0.10%) |
Jun 13, 2017 | 60.22 | 60.40 | 60.13 | 60.38 | 7,621,372 | +0.25(+0.41%) |
Jun 12, 2017 | 60.05 | 60.21 | 59.73 | 60.13 | 15,744,043 | +0.22(+0.37%) |
Jun 09, 2017 | 59.74 | 60.00 | 59.60 | 59.91 | 11,826,997 | +0.23(+0.38%) |
Jun 08, 2017 | 59.45 | 59.81 | 59.41 | 59.68 | 7,980,226 | +0.19(+0.33%) |
Jun 07, 2017 | 59.68 | 59.68 | 59.22 | 59.49 | 9,456,520 | -0.07(-0.12%) |
Jun 06, 2017 | 59.74 | 59.86 | 59.56 | 59.56 | 17,231,450 | -0.41(-0.68%) |
Jun 05, 2017 | 60.10 | 60.27 | 59.94 | 59.96 | 18,760,946 | -0.21(-0.35%) |
Jun 02, 2017 | 60.04 | 60.50 | 60.03 | 60.17 | 20,142,608 | +0.24(+0.40%) |
Jun 01, 2017 | 59.72 | 60.09 | 59.53 | 59.94 | 18,270,294 | +0.37(+0.62%) |
May 31, 2017 | 59.52 | 59.58 | 59.16 | 59.57 | 11,923,514 | +0.11(+0.19%) |
May 30, 2017 | 59.30 | 59.53 | 59.22 | 59.45 | 6,906,154 | -0.02(-0.03%) |
May 26, 2017 | 59.32 | 59.55 | 59.30 | 59.47 | 6,791,063 | +0.07(+0.12%) |
May 25, 2017 | 59.14 | 59.47 | 59.10 | 59.40 | 7,754,357 | +0.39(+0.66%) |
May 24, 2017 | 59.01 | 59.22 | 58.82 | 59.01 | 8,943,038 | +0.07(+0.12%) |
May 23, 2017 | 58.91 | 58.99 | 58.67 | 58.94 | 8,905,162 | +0.12(+0.21%) |
May 22, 2017 | 58.81 | 58.90 | 58.64 | 58.82 | 7,374,366 | +0.45(+0.77%) |
May 19, 2017 | 57.79 | 58.63 | 57.79 | 58.37 | 11,700,747 | +0.76(+1.32%) |
May 18, 2017 | 57.35 | 57.95 | 57.03 | 57.61 | 17,297,958 | +0.08(+0.14%) |
May 17, 2017 | 58.15 | 58.23 | 57.51 | 57.53 | 17,253,668 | -1.17(-2.00%) |
May 16, 2017 | 58.83 | 58.89 | 58.47 | 58.70 | 6,628,775 | -0.06(-0.11%) |
May 15, 2017 | 58.49 | 58.81 | 58.49 | 58.76 | 9,537,095 | +0.27(+0.47%) |
May 12, 2017 | 58.67 | 58.67 | 58.35 | 58.49 | 8,146,063 | -0.33(-0.55%) |
May 11, 2017 | 58.65 | 58.90 | 58.30 | 58.82 | 9,521,798 | -0.02(-0.03%) |
May 10, 2017 | 58.99 | 58.99 | 58.59 | 58.83 | 8,469,159 | -0.12(-0.21%) |
May 09, 2017 | 58.92 | 59.11 | 58.89 | 58.96 | 6,766,094 | +0.08(+0.13%) |
May 08, 2017 | 59.02 | 59.08 | 58.79 | 58.88 | 6,889,882 | -0.16(-0.27%) |
May 05, 2017 | 58.82 | 59.05 | 58.69 | 59.04 | 8,060,389 | +0.30(+0.51%) |
May 04, 2017 | 58.83 | 58.89 | 58.40 | 58.74 | 9,231,086 | +0.06(+0.11%) |
May 03, 2017 | 58.46 | 58.76 | 58.35 | 58.67 | 9,894,443 | +0.04(+0.08%) |
May 02, 2017 | 58.51 | 58.67 | 58.38 | 58.63 | 10,713,017 | +0.28(+0.48%) |