Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 61.26 | 61.33 | 61.23 | 61.29 | 14,805,351 | +0.03(+0.05%) |
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,556 | -0.02(-0.03%) |
Apr 27, 2017 | 61.24 | 61.28 | 61.18 | 61.28 | 9,922,767 | +0.04(+0.07%) |
Apr 26, 2017 | 61.24 | 61.33 | 61.22 | 61.24 | 10,456,597 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,128 | +0.11(+0.18%) |
Apr 24, 2017 | 61.15 | 61.19 | 61.09 | 61.18 | 12,809,598 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.90 | 16,295,958 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,574 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.97 | 60.71 | 60.74 | 12,433,410 | -0.06(-0.09%) |
Apr 18, 2017 | 60.81 | 60.87 | 60.64 | 60.80 | 13,037,033 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.83 | 60.64 | 60.81 | 10,298,026 | +0.18(+0.30%) |
Apr 13, 2017 | 60.74 | 60.82 | 60.59 | 60.63 | 15,027,798 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.90 | 60.70 | 60.76 | 12,549,352 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.65 | 60.72 | 11,516,607 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,503,743 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,208 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,018 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.67 | 60.70 | 15,970,907 | -0.05(-0.08%) |
Apr 04, 2017 | 60.74 | 60.82 | 60.68 | 60.75 | 12,189,883 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.81 | 60.64 | 60.73 | 29,726,254 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.70 | 60.76 | 17,015,738 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.80 | 60.55 | 60.78 | 23,646,048 | +0.28(+0.47%) |
Mar 29, 2017 | 60.42 | 60.60 | 60.37 | 60.50 | 17,720,580 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.40 | 60.01 | 60.37 | 24,373,754 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.81 | 60.04 | 11,251,926 | -0.06(-0.10%) |
Mar 24, 2017 | 59.95 | 60.12 | 59.95 | 60.10 | 12,887,509 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.90 | 15,340,592 | +0.02(+0.03%) |
Mar 22, 2017 | 59.70 | 59.92 | 59.54 | 59.88 | 20,304,056 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,440,934 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,496 | -0.05(-0.09%) |
Mar 17, 2017 | 60.40 | 60.40 | 60.25 | 60.28 | 14,424,203 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.26 | 22,836,560 | -0.17(-0.29%) |
Mar 15, 2017 | 59.81 | 60.43 | 59.75 | 60.43 | 28,394,070 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.68 | 59.52 | 59.61 | 18,503,898 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.79 | 19,520,670 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.59 | 59.74 | 29,823,338 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,139,926 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,408,764 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,592,556 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,002 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.98 | 60.79 | 60.91 | 21,755,466 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,280,707 | -0.19(-0.32%) |
Mar 01, 2017 | 61.04 | 61.13 | 61.04 | 61.07 | 15,330,867 | +0.22(+0.37%) |
Feb 28, 2017 | 60.86 | 60.90 | 60.81 | 60.85 | 8,506,155 | -0.05(-0.08%) |
Feb 27, 2017 | 60.82 | 60.90 | 60.78 | 60.90 | 8,199,068 | +0.08(+0.12%) |
Feb 24, 2017 | 60.73 | 60.90 | 60.69 | 60.82 | 12,173,854 | +0.05(+0.08%) |
Feb 23, 2017 | 60.85 | 60.86 | 60.70 | 60.77 | 11,825,710 | +0.06(+0.09%) |
Feb 22, 2017 | 60.66 | 60.73 | 60.60 | 60.72 | 15,907,819 | +0.03(+0.05%) |
Feb 21, 2017 | 60.69 | 60.50 | 60.69 | 15,144,945 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.49 | 60.49 | 60.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.41 | 60.70 | 60.31 | 60.43 | 12,939,453 | -0.05(-0.08%) |
Feb 15, 2017 | 60.39 | 60.49 | 60.35 | 60.48 | 15,355,348 | +0.02(+0.03%) |
Feb 14, 2017 | 60.41 | 60.48 | 60.28 | 60.46 | 12,746,780 | +0.04(+0.07%) |
Feb 13, 2017 | 60.37 | 60.46 | 60.37 | 60.41 | 10,849,202 | +0.09(+0.15%) |
Feb 10, 2017 | 60.32 | 60.34 | 60.24 | 60.33 | 7,939,451 | +0.04(+0.07%) |
Feb 09, 2017 | 60.20 | 60.33 | 60.22 | 60.28 | 10,581,348 | +0.08(+0.14%) |
Feb 08, 2017 | 60.21 | 60.04 | 60.20 | 16,116,075 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.32 | 60.32 | 60.15 | 60.16 | 16,207,386 | -0.09(-0.15%) |
Feb 06, 2017 | 60.30 | 60.33 | 60.20 | 60.25 | 10,163,888 | -0.04(-0.07%) |
Feb 03, 2017 | 60.32 | 60.36 | 60.26 | 60.29 | 18,389,552 | +0.10(+0.17%) |
Feb 02, 2017 | 60.15 | 60.22 | 60.06 | 60.19 | 15,795,432 | +0.03(+0.06%) |
Feb 01, 2017 | 60.10 | 60.19 | 59.92 | 60.15 | 18,120,902 | +0.22(+0.37%) |
Jan 31, 2017 | 59.97 | 59.99 | 59.82 | 59.93 | 17,851,584 | -0.06(-0.10%) |
Jan 30, 2017 | 60.03 | 60.07 | 59.91 | 59.99 | 11,130,660 | -0.12(-0.21%) |
Jan 27, 2017 | 60.01 | 60.17 | 60.01 | 60.12 | 11,495,656 | +0.05(+0.09%) |
Jan 26, 2017 | 60.04 | 60.10 | 59.98 | 60.06 | 10,894,995 | -0.03(-0.05%) |
Jan 25, 2017 | 59.97 | 60.09 | 59.93 | 60.09 | 13,048,824 | +0.21(+0.36%) |
Jan 24, 2017 | 59.80 | 59.91 | 59.77 | 59.88 | 10,916,193 | +0.04(+0.07%) |
Jan 23, 2017 | 59.79 | 59.85 | 59.73 | 59.83 | 19,763,476 | +0.00(+0.00%) |
Jan 20, 2017 | 59.74 | 59.85 | 59.68 | 59.83 | 13,497,970 | +0.12(+0.20%) |
Jan 19, 2017 | 59.87 | 59.90 | 59.66 | 59.72 | 15,598,252 | -0.19(-0.32%) |
Jan 18, 2017 | 59.83 | 59.91 | 59.77 | 59.91 | 18,530,868 | +0.05(+0.09%) |
Jan 17, 2017 | 59.88 | 59.90 | 59.80 | 59.86 | 12,581,224 | -0.06(-0.10%) |
Jan 13, 2017 | 59.92 | 59.92 | 59.92 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.87 | 59.90 | 59.79 | 59.90 | 18,234,756 | +0.01(+0.02%) |
Jan 11, 2017 | 59.87 | 59.91 | 59.77 | 59.88 | 17,363,064 | +0.03(+0.06%) |
Jan 10, 2017 | 59.91 | 59.99 | 59.82 | 59.85 | 17,163,172 | +0.01(+0.01%) |
Jan 09, 2017 | 59.84 | 59.89 | 59.73 | 59.84 | 9,689,577 | -0.01(-0.02%) |
Jan 06, 2017 | 59.81 | 59.89 | 59.73 | 59.86 | 9,963,011 | -0.01(-0.02%) |
Jan 05, 2017 | 59.88 | 59.99 | 59.83 | 59.87 | 15,241,725 | -0.09(-0.15%) |
Jan 04, 2017 | 59.70 | 59.97 | 59.70 | 59.96 | 17,360,380 | +0.32(+0.54%) |
Jan 03, 2017 | 59.62 | 59.66 | 59.49 | 59.64 | 20,475,820 | +0.25(+0.42%) |
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.33 | 59.39 | 59.27 | 59.37 | 5,529,618 | +0.08(+0.14%) |
Dec 28, 2016 | 59.45 | 59.45 | 59.26 | 59.29 | 10,144,908 | -0.08(-0.14%) |
Dec 27, 2016 | 59.35 | 59.46 | 59.32 | 59.37 | 8,511,688 | -0.05(-0.09%) |
Dec 23, 2016 | 59.42 | 59.42 | 59.42 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 59.20 | 59.31 | 59.13 | 59.31 | 12,398,465 | +0.13(+0.22%) |
Dec 21, 2016 | 59.06 | 59.24 | 59.04 | 59.19 | 25,531,306 | +0.10(+0.17%) |
Dec 20, 2016 | 59.02 | 59.15 | 58.95 | 59.08 | 16,189,694 | +0.08(+0.14%) |
Dec 19, 2016 | 58.90 | 59.08 | 58.89 | 59.00 | 8,623,737 | +0.15(+0.26%) |
Dec 16, 2016 | 58.96 | 58.99 | 58.84 | 58.85 | 22,988,428 | +0.05(+0.09%) |
Dec 15, 2016 | 58.67 | 58.91 | 58.65 | 58.80 | 16,407,897 | +0.03(+0.05%) |
Dec 14, 2016 | 59.21 | 59.39 | 58.71 | 58.77 | 22,915,724 | -0.44(-0.75%) |
Dec 13, 2016 | 59.29 | 59.39 | 59.20 | 59.21 | 15,702,470 | +0.14(+0.24%) |
Dec 12, 2016 | 59.26 | 59.28 | 59.01 | 59.07 | 12,365,679 | -0.08(-0.14%) |
Dec 09, 2016 | 59.10 | 59.24 | 59.06 | 59.15 | 9,450,530 | +0.03(+0.05%) |
Dec 08, 2016 | 59.07 | 59.16 | 58.91 | 59.12 | 15,765,242 | -0.01(-0.01%) |
Dec 07, 2016 | 58.91 | 59.23 | 58.86 | 59.13 | 30,539,396 | +0.29(+0.50%) |
Dec 06, 2016 | 58.63 | 58.86 | 58.58 | 58.84 | 23,527,202 | +0.29(+0.50%) |
Dec 05, 2016 | 58.42 | 58.59 | 58.39 | 58.54 | 14,303,013 | +0.15(+0.26%) |
Dec 02, 2016 | 58.18 | 58.40 | 58.12 | 58.39 | 13,686,470 | +0.35(+0.60%) |
Dec 01, 2016 | 58.32 | 58.34 | 58.04 | 58.04 | 26,683,702 | -0.27(-0.47%) |
Nov 30, 2016 | 58.35 | 58.42 | 58.17 | 58.32 | 22,337,358 | +0.03(+0.05%) |
Nov 29, 2016 | 58.21 | 58.35 | 58.17 | 58.29 | 13,459,145 | -0.07(-0.13%) |
Nov 28, 2016 | 58.30 | 58.56 | 58.19 | 58.36 | 24,817,074 | -0.01(-0.01%) |
Nov 25, 2016 | 58.33 | 58.39 | 58.28 | 58.37 | 2,951,534 | +0.07(+0.13%) |
Nov 23, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 58.18 | 58.58 | 58.16 | 58.51 | 24,447,604 | +0.43(+0.74%) |
Nov 21, 2016 | 57.77 | 58.11 | 57.77 | 58.09 | 17,009,892 | +0.46(+0.80%) |
Nov 18, 2016 | 57.75 | 57.83 | 57.52 | 57.62 | 26,116,106 | +0.00(+0.00%) |
Nov 17, 2016 | 57.77 | 57.94 | 57.62 | 57.62 | 17,650,232 | -0.16(-0.27%) |
Nov 16, 2016 | 57.77 | 57.87 | 57.69 | 57.78 | 17,573,902 | -0.23(-0.40%) |
Nov 15, 2016 | 57.55 | 58.09 | 57.55 | 58.01 | 26,272,886 | +0.76(+1.32%) |
Nov 14, 2016 | 56.68 | 57.32 | 56.68 | 57.25 | 30,895,546 | +0.42(+0.74%) |
Nov 11, 2016 | 57.19 | 57.33 | 56.68 | 56.83 | 24,149,560 | -0.54(-0.94%) |
Nov 10, 2016 | 58.01 | 58.01 | 57.34 | 57.37 | 48,780,188 | -0.76(-1.31%) |
Nov 09, 2016 | 58.18 | 58.50 | 58.08 | 58.13 | 36,510,152 | -0.41(-0.70%) |
Nov 08, 2016 | 58.40 | 58.64 | 58.38 | 58.54 | 29,918,230 | -0.13(-0.22%) |
Nov 07, 2016 | 58.39 | 58.70 | 58.34 | 58.67 | 21,172,980 | +0.81(+1.40%) |
Nov 04, 2016 | 57.94 | 58.04 | 57.81 | 57.86 | 16,112,223 | +0.03(+0.05%) |
Nov 03, 2016 | 57.94 | 58.03 | 57.79 | 57.83 | 18,651,996 | +0.01(+0.02%) |
Nov 02, 2016 | 57.98 | 58.03 | 57.75 | 57.82 | 28,777,100 | -0.26(-0.45%) |