Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.28 | 64.28 | 62.87 | 63.82 | 6,350,154 | -0.37(-0.58%) |
Jan 30, 2018 | 63.42 | 64.26 | 63.14 | 64.19 | 7,011,618 | +0.76(+1.19%) |
Jan 29, 2018 | 63.11 | 63.96 | 62.61 | 63.43 | 10,046,054 | +0.20(+0.31%) |
Jan 26, 2018 | 63.48 | 63.86 | 62.28 | 63.24 | 15,311,533 | -3.22(-4.85%) |
Jan 25, 2018 | 66.25 | 66.50 | 65.87 | 66.46 | 4,928,881 | +0.44(+0.66%) |
Jan 24, 2018 | 66.18 | 66.32 | 65.72 | 66.02 | 4,159,088 | -0.09(-0.13%) |
Jan 23, 2018 | 66.19 | 66.34 | 65.65 | 66.11 | 3,834,291 | -0.41(-0.62%) |
Jan 22, 2018 | 66.08 | 66.67 | 65.88 | 66.52 | 3,285,912 | +0.24(+0.36%) |
Jan 19, 2018 | 65.82 | 66.63 | 65.68 | 66.28 | 5,239,239 | +0.74(+1.14%) |
Jan 18, 2018 | 65.61 | 66.10 | 65.29 | 65.53 | 4,724,085 | -0.04(-0.07%) |
Jan 17, 2018 | 64.84 | 65.95 | 64.71 | 65.58 | 4,040,170 | +1.08(+1.67%) |
Jan 16, 2018 | 64.09 | 64.77 | 63.79 | 64.50 | 5,355,287 | +0.68(+1.07%) |
Jan 12, 2018 | 63.82 | 63.82 | 63.82 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 64.11 | 64.13 | 63.61 | 63.76 | 2,347,220 | -0.23(-0.36%) |
Jan 10, 2018 | 63.70 | 63.99 | 3,669,656 | -0.70(-1.08%) | ||
Jan 09, 2018 | 64.64 | 64.88 | 64.35 | 64.69 | 2,944,829 | +0.09(+0.15%) |
Jan 08, 2018 | 64.28 | 64.68 | 64.14 | 64.59 | 1,975,244 | +0.09(+0.15%) |
Jan 05, 2018 | 64.57 | 64.64 | 64.26 | 64.50 | 3,335,839 | +0.08(+0.12%) |
Jan 04, 2018 | 64.18 | 64.96 | 64.12 | 64.42 | 2,925,254 | +0.41(+0.64%) |
Jan 03, 2018 | 64.23 | 64.76 | 63.85 | 64.01 | 3,870,667 | -0.25(-0.39%) |
Jan 02, 2018 | 64.51 | 65.00 | 64.33 | 64.26 | 5,089,387 | -0.27(-0.41%) |
Dec 29, 2017 | 64.53 | 64.53 | 64.53 | 0 | +0.27(+0.41%) | |
Dec 28, 2017 | 64.47 | 64.60 | 64.12 | 64.26 | 1,761,148 | -0.20(-0.31%) |
Dec 27, 2017 | 64.64 | 64.74 | 64.40 | 64.46 | 1,434,872 | -0.09(-0.15%) |
Dec 26, 2017 | 64.27 | 64.76 | 64.14 | 64.55 | 1,419,659 | +0.28(+0.44%) |
Dec 22, 2017 | 64.13 | 64.39 | 63.92 | 64.27 | 2,556,349 | +0.42(+0.66%) |
Dec 21, 2017 | 63.99 | 64.22 | 63.78 | 63.85 | 2,241,089 | +0.12(+0.19%) |
Dec 20, 2017 | 64.39 | 64.43 | 63.62 | 63.73 | 4,408,731 | -0.28(-0.44%) |
Dec 19, 2017 | 63.88 | 64.57 | 63.85 | 64.01 | 4,905,431 | +0.74(+1.16%) |
Dec 18, 2017 | 63.41 | 63.94 | 63.27 | 63.28 | 3,802,990 | -0.05(-0.08%) |
Dec 15, 2017 | 63.16 | 63.85 | 63.13 | 63.33 | 5,197,167 | +0.69(+1.11%) |
Dec 14, 2017 | 62.73 | 62.86 | 62.44 | 62.64 | 2,184,213 | -0.09(-0.15%) |
Dec 13, 2017 | 62.16 | 63.11 | 62.12 | 62.73 | 4,115,984 | +0.74(+1.19%) |
Dec 12, 2017 | 61.99 | 62.57 | 61.93 | 61.99 | 3,854,772 | -0.58(-0.93%) |
Dec 11, 2017 | 62.55 | 62.67 | 61.99 | 62.58 | 5,183,009 | -0.13(-0.20%) |
Dec 08, 2017 | 62.57 | 62.73 | 62.17 | 62.70 | 3,564,015 | +0.10(+0.16%) |
Dec 07, 2017 | 63.23 | 63.47 | 62.55 | 62.60 | 4,322,052 | -0.90(-1.41%) |
Dec 06, 2017 | 63.59 | 63.93 | 63.39 | 63.50 | 3,152,472 | -0.29(-0.46%) |
Dec 05, 2017 | 63.82 | 63.99 | 63.29 | 63.79 | 4,049,529 | +0.06(+0.09%) |
Dec 04, 2017 | 62.51 | 63.82 | 62.48 | 63.73 | 4,227,972 | +1.27(+2.03%) |
Dec 01, 2017 | 62.01 | 62.50 | 61.51 | 62.46 | 5,236,310 | +0.50(+0.81%) |
Nov 30, 2017 | 61.50 | 62.40 | 61.50 | 61.96 | 5,266,841 | +0.38(+0.61%) |
Nov 29, 2017 | 61.08 | 62.19 | 60.98 | 61.58 | 4,264,369 | -0.64(-1.03%) |
Nov 28, 2017 | 61.84 | 62.29 | 61.79 | 62.22 | 3,161,320 | +0.65(+1.06%) |
Nov 27, 2017 | 61.82 | 61.97 | 61.50 | 61.57 | 3,852,950 | -0.01(-0.01%) |
Nov 24, 2017 | 61.87 | 61.36 | 61.58 | 1,155,915 | +0.22(+0.36%) | |
Nov 22, 2017 | 61.81 | 62.01 | 61.22 | 61.36 | 3,450,754 | -0.40(-0.65%) |
Nov 21, 2017 | 61.77 | 62.19 | 61.65 | 61.76 | 3,310,823 | +0.13(+0.21%) |
Nov 20, 2017 | 61.52 | 61.93 | 61.46 | 61.63 | 3,272,906 | +0.15(+0.25%) |
Nov 17, 2017 | 61.84 | 62.10 | 61.39 | 61.48 | 5,410,849 | -0.63(-1.02%) |
Nov 16, 2017 | 62.28 | 62.43 | 61.84 | 62.11 | 4,314,083 | +0.13(+0.21%) |
Nov 15, 2017 | 62.82 | 62.83 | 61.93 | 61.99 | 3,582,676 | -0.84(-1.33%) |
Nov 14, 2017 | 62.82 | 62.99 | 62.53 | 62.82 | 3,472,933 | -0.21(-0.33%) |
Nov 13, 2017 | 62.65 | 63.14 | 62.43 | 63.03 | 2,936,668 | +0.42(+0.67%) |
Nov 10, 2017 | 62.06 | 62.82 | 62.01 | 62.61 | 2,950,977 | +0.26(+0.41%) |
Nov 09, 2017 | 62.40 | 62.75 | 62.02 | 62.35 | 5,158,347 | -0.31(-0.49%) |
Nov 08, 2017 | 62.56 | 62.96 | 62.02 | 62.66 | 6,512,024 | +2.03(+3.34%) |
Nov 07, 2017 | 60.10 | 60.81 | 59.74 | 60.63 | 3,918,601 | +0.56(+0.93%) |
Nov 06, 2017 | 60.10 | 60.40 | 59.65 | 60.08 | 3,738,501 | +0.09(+0.14%) |
Nov 03, 2017 | 60.70 | 60.84 | 59.90 | 59.99 | 2,930,466 | -0.68(-1.11%) |
Nov 02, 2017 | 60.40 | 60.81 | 59.88 | 60.67 | 5,422,270 | +0.32(+0.54%) |
Nov 01, 2017 | 60.48 | 60.63 | 60.19 | 60.34 | 3,834,823 | +0.09(+0.16%) |
Oct 31, 2017 | 59.31 | 60.31 | 59.09 | 60.25 | 5,533,721 | +1.07(+1.81%) |
Oct 30, 2017 | 59.98 | 60.27 | 59.05 | 59.18 | 5,196,978 | -1.03(-1.70%) |
Oct 27, 2017 | 60.21 | 60.63 | 59.13 | 60.21 | 10,177,641 | -0.69(-1.14%) |
Oct 26, 2017 | 61.38 | 61.72 | 60.81 | 60.90 | 4,701,028 | -0.18(-0.29%) |
Oct 25, 2017 | 61.34 | 61.42 | 60.50 | 61.08 | 4,612,601 | -0.36(-0.58%) |
Oct 24, 2017 | 61.70 | 61.74 | 61.25 | 61.44 | 4,677,396 | -0.30(-0.48%) |
Oct 23, 2017 | 61.61 | 62.00 | 61.39 | 61.74 | 5,037,677 | -0.11(-0.18%) |
Oct 20, 2017 | 62.13 | 62.47 | 61.57 | 61.85 | 5,048,701 | -0.36(-0.58%) |
Oct 19, 2017 | 62.80 | 62.94 | 62.07 | 62.21 | 5,137,001 | -1.11(-1.75%) |
Oct 18, 2017 | 63.64 | 63.66 | 63.16 | 63.31 | 3,154,215 | -0.44(-0.69%) |
Oct 17, 2017 | 64.21 | 64.24 | 63.47 | 63.76 | 3,783,091 | -0.67(-1.04%) |
Oct 16, 2017 | 64.55 | 64.73 | 64.06 | 64.43 | 2,621,448 | -0.20(-0.32%) |
Oct 13, 2017 | 64.20 | 64.67 | 64.01 | 64.63 | 4,422,313 | +0.71(+1.10%) |
Oct 12, 2017 | 63.53 | 64.02 | 63.13 | 63.93 | 3,730,083 | +0.37(+0.58%) |
Oct 11, 2017 | 63.31 | 63.92 | 63.06 | 63.56 | 7,632,161 | +1.56(+2.51%) |
Oct 10, 2017 | 61.79 | 62.36 | 61.67 | 62.00 | 2,443,508 | +0.46(+0.75%) |
Oct 09, 2017 | 61.93 | 62.05 | 61.42 | 61.54 | 1,779,914 | -0.31(-0.50%) |
Oct 06, 2017 | 62.15 | 62.26 | 61.65 | 61.85 | 2,082,232 | -0.42(-0.67%) |
Oct 05, 2017 | 62.15 | 62.61 | 62.12 | 62.27 | 3,570,979 | +0.28(+0.45%) |
Oct 04, 2017 | 61.54 | 62.37 | 61.51 | 61.99 | 2,757,433 | +0.37(+0.61%) |
Oct 03, 2017 | 61.90 | 62.08 | 61.54 | 61.61 | 2,715,969 | -0.43(-0.70%) |
Oct 02, 2017 | 62.11 | 62.45 | 62.00 | 62.05 | 3,003,301 | +0.09(+0.14%) |
Sep 29, 2017 | 62.20 | 62.34 | 61.89 | 61.96 | 3,490,058 | -0.26(-0.41%) |
Sep 28, 2017 | 62.06 | 62.44 | 61.96 | 62.22 | 3,476,419 | +0.06(+0.10%) |
Sep 27, 2017 | 61.52 | 62.16 | 5,003,229 | -0.26(-0.42%) | ||
Sep 26, 2017 | 62.09 | 62.55 | 61.71 | 62.42 | 3,888,195 | +0.33(+0.53%) |
Sep 25, 2017 | 62.13 | 62.86 | 61.76 | 62.09 | 8,496,069 | +1.54(+2.54%) |
Sep 22, 2017 | 60.71 | 60.94 | 60.39 | 60.55 | 2,978,478 | -0.15(-0.25%) |
Sep 21, 2017 | 61.66 | 61.80 | 60.65 | 60.70 | 2,796,784 | -1.00(-1.63%) |
Sep 20, 2017 | 61.96 | 62.28 | 61.32 | 61.71 | 2,450,384 | -0.22(-0.36%) |
Sep 19, 2017 | 61.69 | 62.16 | 61.55 | 61.93 | 3,207,289 | +0.36(+0.58%) |
Sep 18, 2017 | 61.48 | 61.69 | 61.24 | 61.57 | 2,293,771 | +0.09(+0.15%) |
Sep 15, 2017 | 61.52 | 61.77 | 61.00 | 61.48 | 5,481,730 | +0.12(+0.19%) |
Sep 14, 2017 | 60.87 | 61.40 | 60.73 | 61.36 | 2,364,532 | +0.42(+0.68%) |
Sep 13, 2017 | 61.19 | 61.31 | 60.86 | 60.94 | 2,124,063 | -0.26(-0.42%) |
Sep 12, 2017 | 61.24 | 61.64 | 61.12 | 61.20 | 1,662,493 | -0.06(-0.10%) |
Sep 11, 2017 | 61.08 | 61.37 | 61.00 | 61.26 | 2,765,028 | +0.17(+0.28%) |
Sep 08, 2017 | 60.66 | 61.48 | 60.48 | 61.08 | 3,471,503 | +0.22(+0.36%) |
Sep 07, 2017 | 60.77 | 61.00 | 60.48 | 60.86 | 2,497,963 | +0.06(+0.10%) |
Sep 06, 2017 | 60.48 | 61.05 | 60.37 | 60.80 | 3,536,373 | +0.32(+0.53%) |
Sep 05, 2017 | 60.47 | 60.76 | 60.19 | 60.48 | 3,287,713 | -0.16(-0.27%) |
Sep 01, 2017 | 60.95 | 61.03 | 60.42 | 60.64 | 2,507,167 | -0.29(-0.47%) |
Aug 31, 2017 | 60.42 | 61.02 | 60.42 | 60.93 | 3,465,886 | +0.59(+0.97%) |
Aug 30, 2017 | 60.47 | 60.61 | 60.20 | 60.34 | 2,441,718 | -0.30(-0.49%) |
Aug 29, 2017 | 60.20 | 61.12 | 60.11 | 60.64 | 3,165,417 | +0.34(+0.56%) |
Aug 28, 2017 | 60.63 | 60.67 | 60.09 | 60.30 | 3,651,963 | -0.21(-0.35%) |
Aug 25, 2017 | 60.49 | 60.82 | 60.29 | 60.52 | 2,542,369 | +0.31(+0.52%) |
Aug 24, 2017 | 60.68 | 60.74 | 60.12 | 60.20 | 4,333,521 | -0.37(-0.62%) |
Aug 23, 2017 | 60.81 | 60.81 | 60.44 | 60.57 | 2,525,633 | -0.36(-0.59%) |
Aug 22, 2017 | 60.97 | 61.20 | 60.77 | 60.93 | 2,775,433 | +0.03(+0.04%) |
Aug 21, 2017 | 60.46 | 61.03 | 60.45 | 60.91 | 2,864,491 | +0.50(+0.83%) |
Aug 18, 2017 | 60.68 | 60.83 | 60.39 | 60.40 | 3,900,595 | -0.24(-0.39%) |
Aug 17, 2017 | 61.23 | 61.54 | 60.62 | 60.64 | 3,822,247 | -0.54(-0.88%) |
Aug 16, 2017 | 61.06 | 61.24 | 60.82 | 61.18 | 2,655,524 | +0.11(+0.18%) |
Aug 15, 2017 | 60.77 | 61.25 | 60.77 | 61.07 | 2,713,513 | +0.30(+0.49%) |
Aug 14, 2017 | 60.80 | 60.97 | 60.62 | 60.77 | 3,578,048 | +0.16(+0.27%) |
Aug 11, 2017 | 61.05 | 61.14 | 60.58 | 60.61 | 2,379,113 | -0.25(-0.41%) |
Aug 10, 2017 | 60.73 | 61.10 | 60.57 | 60.86 | 3,019,184 | -0.02(-0.03%) |
Aug 09, 2017 | 60.87 | 61.18 | 60.80 | 60.87 | 2,923,504 | -0.11(-0.18%) |
Aug 08, 2017 | 61.00 | 61.31 | 60.85 | 60.98 | 2,244,819 | -0.03(-0.06%) |
Aug 07, 2017 | 60.78 | 61.08 | 60.62 | 61.02 | 2,409,296 | +0.22(+0.36%) |
Aug 04, 2017 | 61.10 | 61.10 | 60.62 | 60.80 | 2,701,024 | -0.10(-0.17%) |
Aug 03, 2017 | 61.15 | 61.24 | 60.73 | 60.90 | 3,127,701 | -0.02(-0.03%) |
Aug 02, 2017 | 60.89 | 61.17 | 60.52 | 60.91 | 3,597,429 | -0.07(-0.11%) |
Aug 01, 2017 | 61.33 | 61.48 | 60.91 | 60.98 | 3,589,468 | -0.43(-0.69%) |
Jul 31, 2017 | 61.62 | 61.90 | 61.39 | 61.41 | 3,757,941 | -0.29(-0.47%) |
Jul 28, 2017 | 61.94 | 62.18 | 61.46 | 61.70 | 4,006,323 | -0.35(-0.56%) |
Jul 27, 2017 | 62.26 | 62.43 | 61.52 | 62.05 | 5,086,883 | -0.04(-0.07%) |
Jul 26, 2017 | 61.09 | 63.44 | 60.86 | 62.09 | 7,149,433 | +0.81(+1.32%) |
Jul 25, 2017 | 61.52 | 61.52 | 60.79 | 61.28 | 4,612,916 | +0.17(+0.28%) |
Jul 24, 2017 | 62.14 | 62.17 | 60.93 | 61.11 | 5,500,901 | -1.21(-1.94%) |
Jul 21, 2017 | 59.37 | 62.66 | 59.35 | 62.32 | 8,433,985 | +1.00(+1.64%) |
Jul 20, 2017 | 61.74 | 61.99 | 61.31 | 61.31 | 4,330,403 | -0.34(-0.55%) |
Jul 19, 2017 | 61.60 | 61.82 | 61.48 | 61.65 | 3,383,102 | -0.03(-0.04%) |
Jul 18, 2017 | 61.75 | 61.97 | 61.54 | 61.68 | 3,377,454 | -0.06(-0.10%) |
Jul 17, 2017 | 61.59 | 61.98 | 61.36 | 61.74 | 3,876,370 | +0.09(+0.14%) |
Jul 14, 2017 | 61.38 | 61.81 | 61.25 | 61.65 | 2,920,655 | +0.56(+0.92%) |
Jul 13, 2017 | 61.08 | 61.40 | 60.72 | 61.09 | 4,626,834 | -0.04(-0.07%) |
Jul 12, 2017 | 61.53 | 61.63 | 61.08 | 61.14 | 2,591,652 | -0.10(-0.17%) |
Jul 11, 2017 | 61.82 | 61.83 | 61.19 | 61.24 | 3,663,954 | -0.58(-0.93%) |
Jul 10, 2017 | 61.97 | 62.33 | 61.58 | 61.81 | 2,870,776 | -0.22(-0.35%) |
Jul 07, 2017 | 62.33 | 62.39 | 61.87 | 62.03 | 3,157,210 | -0.09(-0.15%) |
Jul 06, 2017 | 62.32 | 62.59 | 62.00 | 62.13 | 3,374,198 | -0.26(-0.42%) |
Jul 05, 2017 | 62.59 | 62.75 | 62.34 | 62.39 | 2,597,956 | -0.15(-0.24%) |
Jul 03, 2017 | 62.88 | 62.98 | 62.53 | 62.54 | 1,761,479 | -0.16(-0.26%) |
Jun 30, 2017 | 62.85 | 62.99 | 62.69 | 62.70 | 4,278,872 | +0.01(+0.01%) |
Jun 29, 2017 | 63.28 | 63.47 | 62.62 | 62.69 | 3,408,310 | -0.82(-1.29%) |
Jun 28, 2017 | 64.02 | 64.14 | 63.44 | 63.51 | 2,457,543 | -0.24(-0.37%) |
Jun 27, 2017 | 64.14 | 64.26 | 63.72 | 63.75 | 4,186,651 | -0.44(-0.69%) |
Jun 26, 2017 | 64.41 | 64.44 | 64.12 | 64.19 | 2,254,230 | -0.03(-0.04%) |
Jun 23, 2017 | 63.97 | 64.69 | 63.82 | 64.21 | 3,682,024 | +0.33(+0.52%) |
Jun 22, 2017 | 64.03 | 64.16 | 63.78 | 63.88 | 2,806,214 | -0.13(-0.20%) |
Jun 21, 2017 | 64.58 | 64.59 | 63.91 | 64.01 | 2,982,675 | -0.57(-0.88%) |
Jun 20, 2017 | 65.02 | 65.33 | 64.56 | 64.58 | 2,817,595 | -0.47(-0.72%) |
Jun 19, 2017 | 64.71 | 65.04 | 64.36 | 65.04 | 3,416,741 | +0.50(+0.77%) |
Jun 16, 2017 | 64.28 | 64.79 | 64.11 | 64.54 | 4,508,900 | -0.03(-0.05%) |
Jun 15, 2017 | 64.04 | 64.76 | 63.88 | 64.58 | 2,632,351 | +0.40(+0.62%) |
Jun 14, 2017 | 64.43 | 64.58 | 63.94 | 64.18 | 2,994,549 | +0.16(+0.25%) |
Jun 13, 2017 | 63.68 | 64.12 | 63.49 | 64.02 | 3,063,604 | +0.12(+0.19%) |
Jun 12, 2017 | 64.16 | 64.28 | 63.50 | 63.90 | 3,040,547 | -0.19(-0.29%) |
Jun 09, 2017 | 64.16 | 64.36 | 63.74 | 64.09 | 3,529,854 | -0.02(-0.03%) |
Jun 08, 2017 | 65.09 | 63.88 | 64.10 | 3,974,431 | -1.16(-1.78%) | |
Jun 07, 2017 | 65.13 | 65.36 | 64.97 | 65.26 | 2,482,327 | +0.14(+0.21%) |
Jun 06, 2017 | 65.13 | 65.34 | 64.81 | 65.13 | 3,008,292 | -0.19(-0.30%) |
Jun 05, 2017 | 65.13 | 65.35 | 64.75 | 65.32 | 2,472,792 | +0.10(+0.16%) |
Jun 02, 2017 | 65.13 | 65.22 | 64.71 | 65.22 | 2,725,133 | +0.36(+0.55%) |
Jun 01, 2017 | 64.71 | 64.87 | 64.32 | 64.87 | 3,119,384 | +0.28(+0.43%) |
May 31, 2017 | 64.44 | 64.98 | 64.34 | 64.59 | 7,409,100 | +0.23(+0.35%) |
May 30, 2017 | 63.88 | 64.42 | 63.64 | 64.36 | 5,554,854 | +0.54(+0.85%) |
May 26, 2017 | 63.59 | 63.97 | 63.53 | 63.82 | 2,546,357 | +0.07(+0.11%) |
May 25, 2017 | 63.22 | 63.93 | 63.14 | 63.75 | 4,032,136 | +0.65(+1.03%) |
May 24, 2017 | 62.63 | 63.20 | 62.53 | 63.10 | 3,071,101 | +0.64(+1.03%) |
May 23, 2017 | 62.90 | 63.25 | 62.37 | 62.46 | 3,310,344 | -0.37(-0.59%) |
May 22, 2017 | 63.44 | 63.63 | 62.74 | 62.83 | 4,945,178 | -0.46(-0.72%) |
May 19, 2017 | 62.82 | 64.20 | 62.60 | 63.28 | 8,160,987 | +0.75(+1.20%) |
May 18, 2017 | 62.57 | 63.35 | 61.76 | 62.53 | 8,860,669 | -1.49(-2.33%) |
May 17, 2017 | 60.54 | 65.01 | 62.02 | 64.02 | 22,277,960 | +3.48(+5.74%) |
May 16, 2017 | 60.71 | 60.88 | 60.51 | 60.54 | 3,437,548 | -0.06(-0.10%) |
May 15, 2017 | 60.31 | 60.76 | 60.29 | 60.60 | 2,943,423 | +0.34(+0.56%) |
May 12, 2017 | 60.56 | 60.62 | 60.21 | 60.26 | 2,332,411 | -0.31(-0.52%) |
May 11, 2017 | 60.46 | 60.61 | 60.33 | 60.58 | 3,000,482 | -0.15(-0.25%) |
May 10, 2017 | 60.45 | 60.81 | 60.28 | 60.73 | 3,830,819 | +0.25(+0.42%) |
May 09, 2017 | 60.77 | 61.00 | 60.37 | 60.48 | 2,661,586 | -0.29(-0.47%) |
May 08, 2017 | 60.76 | 60.97 | 60.60 | 60.76 | 2,574,741 | +0.03(+0.04%) |
May 05, 2017 | 60.91 | 61.02 | 60.51 | 60.74 | 3,192,655 | -0.12(-0.19%) |
May 04, 2017 | 60.39 | 61.08 | 60.14 | 60.86 | 5,140,917 | +0.74(+1.22%) |
May 03, 2017 | 59.97 | 60.20 | 59.77 | 60.12 | 4,379,042 | +0.27(+0.45%) |
May 02, 2017 | 60.92 | 60.99 | 59.84 | 59.85 | 5,208,838 | -0.88(-1.45%) |
May 01, 2017 | 61.14 | 61.37 | 60.70 | 60.73 | 3,984,200 | -0.20(-0.33%) |
Apr 28, 2017 | 60.21 | 61.36 | 59.35 | 60.93 | 8,826,936 | -1.07(-1.72%) |
Apr 27, 2017 | 62.18 | 62.46 | 61.96 | 62.00 | 4,618,134 | -0.17(-0.27%) |
Apr 26, 2017 | 62.73 | 62.73 | 62.13 | 62.17 | 3,836,429 | -0.61(-0.97%) |
Apr 25, 2017 | 62.51 | 62.90 | 62.36 | 62.78 | 4,283,587 | +0.47(+0.76%) |
Apr 24, 2017 | 61.99 | 62.38 | 61.96 | 62.30 | 3,914,856 | +0.54(+0.88%) |
Apr 21, 2017 | 61.77 | 62.07 | 61.67 | 61.76 | 3,213,662 | -0.14(-0.22%) |
Apr 20, 2017 | 62.03 | 62.18 | 61.70 | 61.90 | 3,682,484 | -0.18(-0.29%) |
Apr 19, 2017 | 62.43 | 62.50 | 61.94 | 62.07 | 3,837,878 | -0.49(-0.78%) |
Apr 18, 2017 | 62.31 | 62.99 | 62.23 | 62.57 | 4,653,045 | +0.25(+0.40%) |
Apr 17, 2017 | 61.95 | 62.40 | 61.85 | 62.31 | 2,317,351 | +0.35(+0.56%) |
Apr 13, 2017 | 62.01 | 62.18 | 61.90 | 61.97 | 2,774,610 | -0.29(-0.46%) |
Apr 12, 2017 | 61.94 | 62.33 | 61.83 | 62.25 | 3,347,987 | +0.25(+0.41%) |
Apr 11, 2017 | 61.95 | 62.22 | 61.77 | 62.00 | 2,992,947 | -0.03(-0.04%) |
Apr 10, 2017 | 61.74 | 62.22 | 61.59 | 62.03 | 2,651,821 | +0.24(+0.38%) |
Apr 07, 2017 | 61.56 | 62.16 | 61.35 | 61.79 | 3,864,302 | +0.27(+0.44%) |
Apr 06, 2017 | 61.75 | 62.00 | 61.38 | 61.52 | 4,831,681 | -0.28(-0.45%) |
Apr 05, 2017 | 61.88 | 62.30 | 61.67 | 61.80 | 4,614,846 | -0.13(-0.22%) |
Apr 04, 2017 | 61.83 | 62.06 | 61.56 | 61.93 | 4,807,553 | +0.21(+0.34%) |
Apr 03, 2017 | 61.50 | 61.96 | 61.40 | 61.72 | 4,037,937 | +0.15(+0.25%) |
Mar 31, 2017 | 61.40 | 61.84 | 61.23 | 61.57 | 3,387,203 | -0.03(-0.05%) |
Mar 30, 2017 | 61.68 | 61.88 | 61.51 | 61.61 | 2,788,620 | -0.28(-0.45%) |
Mar 29, 2017 | 61.91 | 62.11 | 61.79 | 61.88 | 2,912,496 | -0.18(-0.28%) |
Mar 28, 2017 | 61.60 | 62.28 | 61.49 | 62.06 | 4,285,389 | +0.29(+0.46%) |
Mar 27, 2017 | 61.76 | 62.04 | 61.44 | 61.77 | 3,628,347 | -0.20(-0.33%) |
Mar 24, 2017 | 62.19 | 62.25 | 61.71 | 61.98 | 3,116,636 | -0.21(-0.34%) |
Mar 23, 2017 | 61.93 | 62.62 | 61.85 | 62.19 | 3,380,192 | +0.20(+0.33%) |
Mar 22, 2017 | 62.26 | 62.46 | 61.80 | 61.98 | 3,341,235 | -0.02(-0.03%) |
Mar 21, 2017 | 62.22 | 62.26 | 61.83 | 62.00 | 4,391,872 | -0.08(-0.14%) |
Mar 20, 2017 | 62.09 | 62.25 | 61.90 | 62.09 | 3,323,712 | -0.13(-0.22%) |
Mar 17, 2017 | 62.27 | 62.48 | 62.01 | 62.22 | 6,061,133 | +0.05(+0.08%) |
Mar 16, 2017 | 62.11 | 62.27 | 61.93 | 62.17 | 3,782,610 | -0.03(-0.05%) |
Mar 15, 2017 | 61.91 | 62.33 | 61.69 | 62.20 | 4,964,066 | +0.24(+0.39%) |
Mar 14, 2017 | 61.88 | 62.30 | 61.82 | 61.96 | 4,163,109 | -0.21(-0.34%) |
Mar 13, 2017 | 62.19 | 62.48 | 62.04 | 62.17 | 3,595,188 | -0.30(-0.48%) |
Mar 10, 2017 | 62.04 | 62.54 | 61.79 | 62.47 | 4,012,556 | +0.75(+1.21%) |
Mar 09, 2017 | 61.76 | 61.96 | 61.51 | 61.72 | 4,814,342 | +0.18(+0.29%) |
Mar 08, 2017 | 61.68 | 62.04 | 61.53 | 61.55 | 4,923,130 | -0.47(-0.76%) |
Mar 07, 2017 | 61.92 | 62.16 | 61.87 | 62.02 | 3,823,047 | -0.06(-0.09%) |
Mar 06, 2017 | 61.61 | 62.13 | 61.54 | 62.08 | 4,748,413 | +0.17(+0.27%) |
Mar 03, 2017 | 61.81 | 62.00 | 61.06 | 61.91 | 4,526,640 | -0.13(-0.20%) |
Mar 02, 2017 | 61.40 | 62.09 | 61.16 | 62.04 | 5,280,537 | +0.24(+0.38%) |
Mar 01, 2017 | 61.45 | 61.89 | 61.16 | 61.80 | 4,865,283 | +0.40(+0.66%) |
Feb 28, 2017 | 61.13 | 61.89 | 60.92 | 61.40 | 5,345,372 | +0.28(+0.45%) |
Feb 27, 2017 | 61.15 | 61.43 | 60.73 | 61.12 | 6,182,803 | -0.59(-0.95%) |
Feb 24, 2017 | 61.89 | 62.35 | 61.25 | 61.71 | 7,680,805 | -0.92(-1.46%) |
Feb 23, 2017 | 62.15 | 63.17 | 62.08 | 62.62 | 8,562,963 | +0.80(+1.29%) |
Feb 22, 2017 | 61.66 | 61.90 | 61.33 | 61.82 | 6,908,387 | +0.26(+0.42%) |
Feb 21, 2017 | 61.21 | 62.17 | 61.11 | 61.56 | 12,544,759 | +1.01(+1.67%) |
Feb 17, 2017 | 60.55 | 60.55 | 60.55 | 0 | +2.51(+4.32%) | |
Feb 16, 2017 | 57.72 | 58.08 | 57.23 | 58.05 | 6,148,675 | +0.33(+0.57%) |
Feb 15, 2017 | 56.81 | 57.83 | 56.80 | 57.72 | 5,439,648 | +0.73(+1.28%) |
Feb 14, 2017 | 56.79 | 57.31 | 56.52 | 56.99 | 6,107,197 | +0.03(+0.04%) |
Feb 13, 2017 | 57.09 | 57.09 | 56.61 | 56.96 | 5,703,607 | -0.01(-0.01%) |
Feb 10, 2017 | 56.08 | 57.08 | 55.92 | 56.97 | 6,618,748 | +0.94(+1.68%) |
Feb 09, 2017 | 56.02 | 56.21 | 55.74 | 56.03 | 3,832,020 | +0.01(+0.01%) |
Feb 08, 2017 | 56.09 | 56.36 | 55.86 | 56.02 | 4,249,421 | +0.03(+0.05%) |
Feb 07, 2017 | 55.30 | 56.19 | 55.29 | 55.99 | 3,869,898 | +0.90(+1.63%) |
Feb 06, 2017 | 55.59 | 55.59 | 55.06 | 55.09 | 3,444,248 | -0.40(-0.73%) |
Feb 03, 2017 | 55.81 | 55.81 | 55.31 | 55.50 | 5,323,922 | +0.24(+0.44%) |
Feb 02, 2017 | 54.76 | 55.54 | 54.53 | 55.25 | 8,395,980 | +0.81(+1.48%) |