Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.55 | 62.67 | 62.55 | 62.55 | 25,235,388 | +0.01(+0.02%) |
Nov 29, 2017 | 62.58 | 62.62 | 62.47 | 62.53 | 16,568,950 | -0.08(-0.13%) |
Nov 28, 2017 | 62.45 | 62.63 | 62.44 | 62.61 | 14,600,622 | +0.19(+0.31%) |
Nov 27, 2017 | 62.61 | 62.61 | 62.38 | 62.42 | 14,939,799 | -0.19(-0.31%) |
Nov 24, 2017 | 62.61 | 62.65 | 62.58 | 62.61 | 4,387,791 | +0.04(+0.07%) |
Nov 22, 2017 | 62.51 | 62.61 | 62.49 | 62.57 | 13,295,650 | +0.10(+0.16%) |
Nov 21, 2017 | 62.40 | 62.50 | 62.40 | 62.47 | 14,177,812 | +0.13(+0.21%) |
Nov 20, 2017 | 62.36 | 62.44 | 62.30 | 62.34 | 12,532,909 | +0.01(+0.02%) |
Nov 17, 2017 | 62.25 | 62.36 | 62.23 | 62.33 | 22,373,202 | -0.04(-0.07%) |
Nov 16, 2017 | 62.08 | 62.42 | 62.02 | 62.37 | 42,207,712 | +0.61(+0.98%) |
Nov 15, 2017 | 61.61 | 61.82 | 61.44 | 61.76 | 36,227,608 | +0.00(+0.00%) |
Nov 14, 2017 | 61.94 | 61.96 | 61.72 | 61.76 | 19,461,486 | -0.26(-0.42%) |
Nov 13, 2017 | 62.02 | 62.11 | 62.01 | 62.03 | 22,848,000 | -0.04(-0.07%) |
Nov 10, 2017 | 61.95 | 62.12 | 61.91 | 62.07 | 34,413,848 | +0.14(+0.22%) |
Nov 09, 2017 | 62.09 | 62.09 | 61.79 | 61.94 | 53,811,560 | -0.31(-0.49%) |
Nov 08, 2017 | 62.52 | 62.52 | 62.21 | 62.24 | 25,429,688 | -0.28(-0.44%) |
Nov 07, 2017 | 62.68 | 62.69 | 62.50 | 62.52 | 16,567,830 | -0.18(-0.28%) |
Nov 06, 2017 | 62.65 | 62.73 | 62.63 | 62.70 | 17,209,084 | +0.01(+0.01%) |
Nov 03, 2017 | 62.72 | 62.76 | 62.61 | 62.69 | 9,828,324 | +0.01(+0.01%) |
Nov 02, 2017 | 62.71 | 62.76 | 62.63 | 62.68 | 8,556,355 | -0.04(-0.06%) |
Nov 01, 2017 | 62.83 | 62.85 | 62.71 | 62.72 | 13,340,025 | -0.06(-0.10%) |
Oct 31, 2017 | 62.79 | 62.80 | 62.76 | 62.78 | 10,144,159 | +0.01(+0.02%) |
Oct 30, 2017 | 62.81 | 62.70 | 62.76 | 8,391,269 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.66 | 62.79 | 62.61 | 62.78 | 19,334,610 | +0.17(+0.27%) |
Oct 26, 2017 | 62.75 | 62.77 | 62.58 | 62.61 | 15,008,058 | -0.08(-0.12%) |
Oct 25, 2017 | 62.82 | 62.82 | 62.60 | 62.69 | 23,699,068 | -0.18(-0.28%) |
Oct 24, 2017 | 62.89 | 62.94 | 62.86 | 62.86 | 10,010,812 | +0.00(+0.00%) |
Oct 23, 2017 | 62.94 | 62.97 | 62.86 | 62.86 | 10,184,747 | -0.07(-0.11%) |
Oct 20, 2017 | 62.91 | 62.96 | 62.88 | 62.94 | 10,015,456 | +0.06(+0.09%) |
Oct 19, 2017 | 62.79 | 62.91 | 62.76 | 62.88 | 10,246,016 | +0.01(+0.01%) |
Oct 18, 2017 | 62.83 | 62.91 | 62.81 | 62.87 | 11,237,827 | +0.06(+0.10%) |
Oct 17, 2017 | 62.72 | 62.84 | 62.72 | 62.81 | 10,524,379 | +0.09(+0.15%) |
Oct 16, 2017 | 62.72 | 62.73 | 62.64 | 62.72 | 8,540,313 | +0.04(+0.06%) |
Oct 13, 2017 | 62.74 | 62.75 | 62.64 | 62.68 | 5,554,109 | +0.03(+0.05%) |
Oct 12, 2017 | 62.73 | 62.73 | 62.65 | 62.65 | 8,710,657 | -0.07(-0.11%) |
Oct 11, 2017 | 62.79 | 62.79 | 62.71 | 62.72 | 11,201,564 | -0.06(-0.10%) |
Oct 10, 2017 | 62.82 | 62.82 | 62.73 | 62.79 | 12,382,182 | +0.05(+0.08%) |
Oct 09, 2017 | 62.76 | 62.78 | 62.72 | 62.74 | 4,620,058 | +0.01(+0.01%) |
Oct 06, 2017 | 62.76 | 62.79 | 62.69 | 62.73 | 8,240,302 | -0.09(-0.15%) |
Oct 05, 2017 | 62.74 | 62.82 | 62.74 | 62.82 | 8,410,186 | +0.08(+0.12%) |
Oct 04, 2017 | 62.79 | 62.81 | 62.71 | 62.74 | 8,219,197 | -0.06(-0.10%) |
Oct 03, 2017 | 62.69 | 62.81 | 62.69 | 62.81 | 8,355,045 | +0.11(+0.18%) |
Oct 02, 2017 | 62.63 | 62.73 | 62.62 | 62.69 | 18,457,180 | -0.03(-0.05%) |
Sep 29, 2017 | 62.68 | 62.73 | 62.61 | 62.73 | 12,603,717 | +0.09(+0.15%) |
Sep 28, 2017 | 62.63 | 62.66 | 62.59 | 62.63 | 8,396,880 | +0.00(+0.00%) |
Sep 27, 2017 | 62.65 | 62.53 | 62.63 | 10,598,822 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.58 | 62.67 | 62.57 | 62.61 | 12,475,736 | +0.08(+0.12%) |
Sep 25, 2017 | 62.47 | 62.54 | 62.44 | 62.53 | 6,121,800 | +0.04(+0.06%) |
Sep 22, 2017 | 62.42 | 62.49 | 62.40 | 62.49 | 10,712,706 | +0.06(+0.10%) |
Sep 21, 2017 | 62.53 | 62.53 | 62.41 | 62.43 | 9,809,524 | -0.08(-0.12%) |
Sep 20, 2017 | 62.53 | 62.56 | 62.41 | 62.51 | 14,273,983 | -0.01(-0.01%) |
Sep 19, 2017 | 62.47 | 62.52 | 62.41 | 62.51 | 10,200,044 | +0.06(+0.10%) |
Sep 18, 2017 | 62.46 | 62.49 | 62.41 | 62.45 | 10,531,044 | -0.03(-0.05%) |
Sep 15, 2017 | 62.39 | 62.49 | 62.36 | 62.48 | 11,671,325 | +0.06(+0.09%) |
Sep 14, 2017 | 62.31 | 62.45 | 62.30 | 62.42 | 13,520,178 | +0.08(+0.14%) |
Sep 13, 2017 | 62.26 | 62.35 | 62.23 | 62.34 | 16,592,802 | +0.02(+0.03%) |
Sep 12, 2017 | 62.27 | 62.32 | 62.22 | 62.32 | 6,725,482 | +0.08(+0.12%) |
Sep 11, 2017 | 62.15 | 62.32 | 62.08 | 62.24 | 11,387,752 | +0.20(+0.32%) |
Sep 08, 2017 | 62.23 | 62.23 | 62.04 | 62.04 | 10,879,859 | -0.20(-0.32%) |
Sep 07, 2017 | 62.33 | 62.33 | 62.23 | 62.24 | 12,429,830 | +0.01(+0.01%) |
Sep 06, 2017 | 62.35 | 62.39 | 62.22 | 62.23 | 12,768,428 | -0.04(-0.07%) |
Sep 05, 2017 | 62.37 | 62.37 | 62.16 | 62.27 | 13,528,518 | -0.14(-0.23%) |
Sep 01, 2017 | 62.29 | 62.44 | 62.29 | 62.41 | 14,908,485 | +0.06(+0.10%) |
Aug 31, 2017 | 62.22 | 62.36 | 62.22 | 62.35 | 18,053,910 | +0.17(+0.27%) |
Aug 30, 2017 | 62.03 | 62.21 | 62.03 | 62.18 | 19,085,464 | +0.17(+0.27%) |
Aug 29, 2017 | 61.94 | 62.03 | 61.92 | 62.01 | 12,777,032 | -0.08(-0.12%) |
Aug 28, 2017 | 62.12 | 62.12 | 62.03 | 62.09 | 7,334,706 | +0.01(+0.01%) |
Aug 25, 2017 | 61.96 | 62.10 | 61.94 | 62.08 | 9,410,959 | +0.11(+0.18%) |
Aug 24, 2017 | 61.91 | 61.98 | 61.84 | 61.97 | 12,050,167 | +0.09(+0.15%) |
Aug 23, 2017 | 61.77 | 61.90 | 61.72 | 61.88 | 9,164,926 | +0.01(+0.01%) |
Aug 22, 2017 | 61.68 | 61.93 | 61.64 | 61.87 | 18,447,530 | +0.25(+0.41%) |
Aug 21, 2017 | 61.63 | 61.65 | 61.54 | 61.62 | 11,031,768 | +0.06(+0.10%) |
Aug 18, 2017 | 61.57 | 61.71 | 61.43 | 61.56 | 20,354,754 | +0.09(+0.15%) |
Aug 17, 2017 | 61.73 | 61.79 | 61.43 | 61.46 | 20,053,464 | -0.34(-0.56%) |
Aug 16, 2017 | 61.85 | 61.91 | 61.79 | 61.81 | 16,648,447 | +0.01(+0.01%) |
Aug 15, 2017 | 61.79 | 61.85 | 61.74 | 61.80 | 9,706,099 | +0.02(+0.03%) |
Aug 14, 2017 | 61.64 | 61.89 | 61.64 | 61.78 | 17,856,204 | +0.32(+0.53%) |
Aug 11, 2017 | 61.49 | 61.55 | 61.40 | 61.46 | 24,773,904 | +0.11(+0.17%) |
Aug 10, 2017 | 61.62 | 61.68 | 61.30 | 61.35 | 35,169,060 | -0.39(-0.64%) |
Aug 09, 2017 | 61.86 | 61.91 | 61.70 | 61.75 | 21,317,228 | -0.24(-0.39%) |
Aug 08, 2017 | 62.22 | 62.28 | 61.92 | 61.98 | 26,337,668 | -0.27(-0.43%) |
Aug 07, 2017 | 62.28 | 62.28 | 62.21 | 62.25 | 7,395,868 | -0.03(-0.05%) |
Aug 04, 2017 | 62.27 | 62.29 | 62.22 | 62.28 | 9,167,699 | +0.01(+0.02%) |
Aug 03, 2017 | 62.33 | 62.39 | 62.22 | 62.27 | 13,568,058 | -0.12(-0.19%) |
Aug 02, 2017 | 62.37 | 62.44 | 62.34 | 62.39 | 10,547,569 | +0.01(+0.02%) |
Aug 01, 2017 | 62.36 | 62.41 | 62.33 | 62.37 | 21,228,268 | +0.06(+0.10%) |
Jul 31, 2017 | 62.23 | 62.37 | 62.23 | 62.31 | 13,954,829 | +0.00(+0.00%) |
Jul 28, 2017 | 62.27 | 62.31 | 62.21 | 62.31 | 7,056,409 | +0.01(+0.01%) |
Jul 27, 2017 | 62.35 | 62.37 | 62.24 | 62.30 | 16,587,358 | -0.05(-0.08%) |
Jul 26, 2017 | 62.35 | 62.40 | 62.28 | 62.35 | 10,387,421 | +0.09(+0.15%) |
Jul 25, 2017 | 62.28 | 62.31 | 62.23 | 62.26 | 10,406,105 | +0.03(+0.05%) |
Jul 24, 2017 | 62.17 | 62.23 | 62.13 | 62.23 | 6,717,090 | +0.05(+0.08%) |
Jul 21, 2017 | 62.22 | 62.23 | 62.14 | 62.18 | 12,778,936 | -0.05(-0.08%) |
Jul 20, 2017 | 62.26 | 62.27 | 62.14 | 62.23 | 16,876,948 | +0.03(+0.06%) |
Jul 19, 2017 | 62.16 | 62.26 | 62.11 | 62.20 | 11,773,097 | +0.11(+0.17%) |
Jul 18, 2017 | 62.05 | 62.12 | 62.00 | 62.09 | 13,157,557 | +0.03(+0.05%) |
Jul 17, 2017 | 62.06 | 62.09 | 62.01 | 62.06 | 14,494,490 | +0.02(+0.03%) |
Jul 14, 2017 | 61.91 | 62.07 | 61.85 | 62.04 | 18,016,982 | +0.18(+0.28%) |
Jul 13, 2017 | 61.83 | 61.90 | 61.76 | 61.87 | 16,758,264 | +0.05(+0.08%) |
Jul 12, 2017 | 61.67 | 61.82 | 61.59 | 61.82 | 25,655,392 | +0.40(+0.65%) |
Jul 11, 2017 | 61.46 | 61.48 | 61.34 | 61.42 | 13,215,048 | -0.04(-0.07%) |
Jul 10, 2017 | 61.39 | 61.49 | 61.37 | 61.46 | 17,531,692 | +0.07(+0.11%) |
Jul 07, 2017 | 61.40 | 61.47 | 61.29 | 61.39 | 22,446,744 | -0.06(-0.09%) |
Jul 06, 2017 | 61.58 | 61.60 | 61.35 | 61.45 | 22,640,856 | -0.15(-0.25%) |
Jul 05, 2017 | 61.69 | 61.75 | 61.56 | 61.60 | 23,214,250 | -0.05(-0.08%) |
Jul 03, 2017 | 61.68 | 61.85 | 61.59 | 61.65 | 19,808,124 | -0.03(-0.05%) |
Jun 30, 2017 | 61.62 | 61.74 | 61.56 | 61.68 | 11,753,498 | +0.15(+0.24%) |
Jun 29, 2017 | 61.59 | 61.68 | 61.45 | 61.53 | 20,847,986 | -0.15(-0.25%) |
Jun 28, 2017 | 61.56 | 61.72 | 61.49 | 61.69 | 13,979,710 | +0.25(+0.41%) |
Jun 27, 2017 | 61.63 | 61.65 | 61.40 | 61.44 | 21,915,396 | -0.20(-0.32%) |
Jun 26, 2017 | 61.53 | 61.66 | 61.51 | 61.63 | 13,620,086 | +0.08(+0.14%) |
Jun 23, 2017 | 61.33 | 61.56 | 61.32 | 61.55 | 16,247,025 | +0.25(+0.41%) |
Jun 22, 2017 | 61.19 | 61.33 | 61.15 | 61.30 | 26,796,412 | +0.17(+0.27%) |
Jun 21, 2017 | 61.49 | 61.52 | 61.07 | 61.13 | 38,301,612 | -0.36(-0.58%) |
Jun 20, 2017 | 61.51 | 61.56 | 61.48 | 61.49 | 26,250,652 | -0.22(-0.35%) |
Jun 19, 2017 | 61.63 | 61.72 | 61.61 | 61.70 | 9,168,963 | +0.19(+0.31%) |
Jun 16, 2017 | 61.67 | 61.67 | 61.50 | 61.51 | 17,190,490 | -0.10(-0.17%) |
Jun 15, 2017 | 61.70 | 61.72 | 61.49 | 61.62 | 15,563,210 | -0.24(-0.38%) |
Jun 14, 2017 | 61.93 | 61.93 | 61.77 | 61.86 | 12,683,130 | +0.01(+0.01%) |
Jun 13, 2017 | 61.77 | 61.86 | 61.76 | 61.85 | 12,381,750 | +0.11(+0.18%) |
Jun 12, 2017 | 61.65 | 61.79 | 61.61 | 61.74 | 14,186,837 | +0.10(+0.17%) |
Jun 09, 2017 | 61.65 | 61.72 | 61.55 | 61.63 | 14,924,597 | +0.05(+0.08%) |
Jun 08, 2017 | 61.55 | 61.65 | 61.44 | 61.58 | 20,360,580 | +0.05(+0.08%) |
Jun 07, 2017 | 61.72 | 61.72 | 61.46 | 61.53 | 19,100,584 | -0.13(-0.20%) |
Jun 06, 2017 | 61.74 | 61.77 | 61.63 | 61.66 | 20,616,014 | -0.10(-0.16%) |
Jun 05, 2017 | 61.79 | 61.86 | 61.73 | 61.76 | 14,880,929 | -0.06(-0.09%) |
Jun 02, 2017 | 61.79 | 61.87 | 61.76 | 61.81 | 13,601,563 | +0.03(+0.06%) |
Jun 01, 2017 | 61.66 | 61.83 | 61.61 | 61.78 | 27,498,462 | +0.18(+0.29%) |
May 31, 2017 | 61.61 | 61.63 | 61.52 | 61.60 | 19,800,098 | -0.01(-0.01%) |
May 30, 2017 | 61.54 | 61.63 | 61.51 | 61.61 | 7,729,748 | +0.06(+0.10%) |
May 26, 2017 | 61.50 | 61.56 | 61.50 | 61.54 | 4,187,158 | +0.03(+0.06%) |
May 25, 2017 | 61.56 | 61.67 | 61.49 | 61.51 | 11,492,135 | -0.05(-0.08%) |
May 24, 2017 | 61.50 | 61.57 | 61.43 | 61.56 | 12,281,075 | +0.10(+0.17%) |
May 23, 2017 | 61.49 | 61.49 | 61.39 | 61.45 | 10,071,661 | -0.01(-0.01%) |
May 22, 2017 | 61.40 | 61.46 | 61.34 | 61.46 | 10,335,570 | +0.19(+0.31%) |
May 19, 2017 | 61.27 | 61.36 | 61.24 | 61.27 | 23,024,410 | +0.11(+0.18%) |
May 18, 2017 | 60.91 | 61.26 | 60.89 | 61.16 | 15,444,539 | +0.07(+0.11%) |
May 17, 2017 | 61.16 | 61.22 | 61.06 | 61.09 | 20,227,952 | -0.27(-0.44%) |
May 16, 2017 | 61.34 | 61.39 | 61.27 | 61.36 | 18,189,002 | +0.09(+0.15%) |
May 15, 2017 | 61.23 | 61.32 | 61.22 | 61.27 | 15,384,585 | +0.14(+0.23%) |
May 12, 2017 | 61.19 | 61.20 | 61.09 | 61.13 | 12,851,337 | -0.02(-0.03%) |
May 11, 2017 | 61.11 | 61.18 | 61.03 | 61.15 | 12,177,118 | +0.01(+0.01%) |
May 10, 2017 | 61.04 | 61.18 | 60.96 | 61.15 | 15,578,482 | +0.26(+0.43%) |
May 09, 2017 | 61.01 | 61.04 | 60.88 | 60.88 | 15,557,073 | -0.04(-0.07%) |
May 08, 2017 | 60.88 | 60.96 | 60.83 | 60.93 | 11,799,685 | +0.07(+0.11%) |
May 05, 2017 | 60.75 | 60.91 | 60.72 | 60.86 | 21,493,748 | +0.10(+0.17%) |
May 04, 2017 | 61.04 | 61.04 | 60.70 | 60.75 | 29,592,134 | -0.33(-0.53%) |
May 03, 2017 | 61.07 | 61.11 | 61.01 | 61.08 | 10,668,979 | +0.06(+0.09%) |
May 02, 2017 | 61.07 | 61.08 | 60.98 | 61.02 | 15,532,202 | +0.02(+0.03%) |
May 01, 2017 | 60.97 | 61.04 | 60.94 | 61.00 | 14,874,834 | +0.03(+0.05%) |
Apr 28, 2017 | 61.00 | 61.05 | 60.94 | 60.97 | 10,901,476 | -0.02(-0.03%) |
Apr 27, 2017 | 60.95 | 61.00 | 60.90 | 60.99 | 9,969,333 | +0.04(+0.07%) |
Apr 26, 2017 | 60.95 | 61.05 | 60.94 | 60.95 | 10,505,668 | -0.06(-0.09%) |
Apr 25, 2017 | 60.94 | 61.03 | 60.91 | 61.01 | 18,056,468 | +0.11(+0.18%) |
Apr 24, 2017 | 60.86 | 60.90 | 60.80 | 60.90 | 12,869,712 | +0.28(+0.47%) |
Apr 21, 2017 | 60.64 | 60.69 | 60.54 | 60.61 | 16,372,432 | -0.05(-0.08%) |
Apr 20, 2017 | 60.53 | 60.67 | 60.50 | 60.66 | 11,224,000 | +0.20(+0.33%) |
Apr 19, 2017 | 60.55 | 60.68 | 60.42 | 60.46 | 12,491,758 | -0.06(-0.09%) |
Apr 18, 2017 | 60.52 | 60.58 | 60.36 | 60.51 | 13,098,214 | -0.01(-0.02%) |
Apr 17, 2017 | 60.42 | 60.54 | 60.36 | 60.53 | 10,346,353 | +0.18(+0.30%) |
Apr 13, 2017 | 60.45 | 60.53 | 60.31 | 60.35 | 15,098,321 | -0.12(-0.21%) |
Apr 12, 2017 | 60.47 | 60.61 | 60.42 | 60.47 | 12,608,244 | +0.04(+0.07%) |
Apr 11, 2017 | 60.59 | 60.59 | 60.36 | 60.43 | 11,570,652 | -0.12(-0.19%) |
Apr 10, 2017 | 60.56 | 60.63 | 60.51 | 60.55 | 11,557,729 | +0.08(+0.14%) |
Apr 07, 2017 | 60.58 | 60.63 | 60.47 | 60.47 | 7,888,053 | -0.03(-0.05%) |
Apr 06, 2017 | 60.47 | 60.56 | 60.40 | 60.49 | 10,455,857 | +0.08(+0.13%) |
Apr 05, 2017 | 60.56 | 60.69 | 60.38 | 60.42 | 16,045,856 | -0.05(-0.08%) |
Apr 04, 2017 | 60.45 | 60.54 | 60.40 | 60.47 | 12,247,089 | +0.02(+0.03%) |
Apr 03, 2017 | 60.51 | 60.52 | 60.36 | 60.45 | 29,865,756 | -0.03(-0.05%) |
Mar 31, 2017 | 60.44 | 60.56 | 60.41 | 60.48 | 17,095,592 | -0.02(-0.03%) |
Mar 30, 2017 | 60.35 | 60.51 | 60.26 | 60.50 | 23,757,018 | +0.28(+0.47%) |
Mar 29, 2017 | 60.13 | 60.32 | 60.09 | 60.22 | 17,803,742 | +0.12(+0.21%) |
Mar 28, 2017 | 59.73 | 60.11 | 59.73 | 60.09 | 24,488,140 | +0.33(+0.55%) |
Mar 27, 2017 | 59.61 | 59.79 | 59.53 | 59.76 | 11,304,731 | -0.06(-0.10%) |
Mar 24, 2017 | 59.67 | 59.84 | 59.67 | 59.82 | 12,947,990 | +0.21(+0.35%) |
Mar 23, 2017 | 59.55 | 59.77 | 59.50 | 59.62 | 15,412,585 | +0.02(+0.03%) |
Mar 22, 2017 | 59.42 | 59.64 | 59.27 | 59.60 | 20,399,342 | +0.14(+0.24%) |
Mar 21, 2017 | 60.00 | 60.06 | 59.44 | 59.45 | 24,555,634 | -0.49(-0.82%) |
Mar 20, 2017 | 59.99 | 59.99 | 59.88 | 59.94 | 17,737,346 | -0.05(-0.09%) |
Mar 17, 2017 | 60.11 | 60.11 | 59.97 | 60.00 | 14,491,895 | +0.02(+0.03%) |
Mar 16, 2017 | 60.29 | 60.31 | 59.96 | 59.98 | 22,943,730 | -0.17(-0.29%) |
Mar 15, 2017 | 59.53 | 60.15 | 59.47 | 60.15 | 28,527,322 | +0.82(+1.38%) |
Mar 14, 2017 | 59.33 | 59.40 | 59.24 | 59.33 | 18,590,736 | -0.18(-0.30%) |
Mar 13, 2017 | 59.51 | 59.58 | 59.33 | 59.51 | 19,612,280 | +0.05(+0.08%) |
Mar 10, 2017 | 59.86 | 59.86 | 59.31 | 59.46 | 29,963,298 | -0.02(-0.03%) |
Mar 09, 2017 | 59.51 | 59.75 | 59.39 | 59.48 | 30,281,372 | -0.16(-0.27%) |
Mar 08, 2017 | 59.89 | 59.99 | 59.63 | 59.64 | 32,560,858 | -0.40(-0.67%) |
Mar 07, 2017 | 60.31 | 60.35 | 60.02 | 60.04 | 24,707,968 | -0.39(-0.65%) |
Mar 06, 2017 | 60.53 | 60.53 | 60.42 | 60.43 | 24,668,228 | -0.19(-0.32%) |
Mar 03, 2017 | 60.64 | 60.69 | 60.50 | 60.62 | 21,857,562 | +0.03(+0.05%) |
Mar 02, 2017 | 60.80 | 60.80 | 60.60 | 60.60 | 13,343,033 | -0.19(-0.32%) |
Mar 01, 2017 | 60.75 | 60.84 | 60.75 | 60.79 | 15,402,814 | +0.22(+0.37%) |
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.56 | 8,546,075 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,547 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,987 | +0.05(+0.08%) |
Feb 23, 2017 | 60.56 | 60.57 | 60.42 | 60.49 | 11,881,210 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.43 | 15,982,476 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,216,022 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 13,000,179 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.19 | 15,427,412 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.17 | 12,806,602 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.17 | 60.08 | 60.13 | 10,900,118 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.95 | 60.04 | 7,976,712 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,631,007 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,709 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,283,449 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.04 | 59.92 | 59.97 | 10,211,588 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,856 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.93 | 59.78 | 59.91 | 15,869,561 | +0.03(+0.06%) |
Feb 01, 2017 | 59.82 | 59.91 | 59.64 | 59.87 | 18,205,946 | +0.22(+0.37%) |
Jan 31, 2017 | 59.69 | 59.71 | 59.54 | 59.65 | 17,935,362 | -0.06(-0.10%) |
Jan 30, 2017 | 59.75 | 59.79 | 59.63 | 59.71 | 11,182,897 | -0.12(-0.21%) |
Jan 27, 2017 | 59.73 | 59.89 | 59.73 | 59.84 | 11,549,606 | +0.05(+0.09%) |
Jan 26, 2017 | 59.76 | 59.82 | 59.70 | 59.78 | 10,946,126 | -0.03(-0.05%) |
Jan 25, 2017 | 59.69 | 59.81 | 59.65 | 59.81 | 13,110,063 | +0.21(+0.36%) |
Jan 24, 2017 | 59.52 | 59.63 | 59.49 | 59.60 | 10,967,424 | +0.04(+0.07%) |
Jan 23, 2017 | 59.51 | 59.57 | 59.45 | 59.56 | 19,856,228 | +0.00(+0.00%) |
Jan 20, 2017 | 59.46 | 59.57 | 59.40 | 59.56 | 13,561,317 | +0.12(+0.20%) |
Jan 19, 2017 | 59.59 | 59.62 | 59.38 | 59.44 | 15,671,456 | -0.19(-0.32%) |
Jan 18, 2017 | 59.56 | 59.63 | 59.49 | 59.63 | 18,617,834 | +0.05(+0.09%) |
Jan 17, 2017 | 59.60 | 59.62 | 59.52 | 59.58 | 12,640,269 | -0.06(-0.10%) |
Jan 13, 2017 | 59.64 | 59.64 | 59.64 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.59 | 59.62 | 59.51 | 59.62 | 18,320,334 | +0.01(+0.02%) |
Jan 11, 2017 | 59.59 | 59.63 | 59.49 | 59.60 | 17,444,550 | +0.03(+0.06%) |
Jan 10, 2017 | 59.63 | 59.71 | 59.54 | 59.57 | 17,243,720 | +0.01(+0.01%) |
Jan 09, 2017 | 59.56 | 59.61 | 59.45 | 59.56 | 9,735,051 | -0.01(-0.02%) |
Jan 06, 2017 | 59.53 | 59.61 | 59.45 | 59.58 | 10,009,768 | -0.01(-0.02%) |
Jan 05, 2017 | 59.60 | 59.71 | 59.56 | 59.59 | 15,313,255 | -0.09(-0.15%) |
Jan 04, 2017 | 59.42 | 59.69 | 59.42 | 59.68 | 17,441,854 | +0.32(+0.54%) |
Jan 03, 2017 | 59.34 | 59.38 | 59.21 | 59.36 | 20,571,914 | +0.25(+0.42%) |
Dec 30, 2016 | 59.11 | 59.11 | 59.11 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.06 | 59.11 | 59.00 | 59.09 | 5,555,569 | +0.08(+0.14%) |
Dec 28, 2016 | 59.17 | 59.17 | 58.98 | 59.01 | 10,192,519 | -0.08(-0.14%) |
Dec 27, 2016 | 59.07 | 59.19 | 59.04 | 59.09 | 8,551,634 | -0.05(-0.09%) |
Dec 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.92 | 59.04 | 58.85 | 59.04 | 12,456,652 | +0.13(+0.22%) |
Dec 21, 2016 | 58.78 | 58.96 | 58.77 | 58.91 | 25,651,124 | +0.10(+0.17%) |
Dec 20, 2016 | 58.75 | 58.87 | 58.67 | 58.81 | 16,265,671 | +0.08(+0.14%) |
Dec 19, 2016 | 58.62 | 58.80 | 58.61 | 58.73 | 8,664,208 | +0.15(+0.26%) |
Dec 16, 2016 | 58.69 | 58.72 | 58.56 | 58.58 | 23,096,312 | +0.05(+0.09%) |
Dec 15, 2016 | 58.40 | 58.64 | 58.37 | 58.52 | 16,484,898 | +0.03(+0.05%) |
Dec 14, 2016 | 58.94 | 59.11 | 58.44 | 58.49 | 23,023,266 | -0.44(-0.75%) |
Dec 13, 2016 | 59.01 | 59.11 | 58.92 | 58.94 | 15,776,160 | +0.14(+0.24%) |
Dec 12, 2016 | 58.98 | 59.01 | 58.73 | 58.79 | 12,423,710 | -0.08(-0.14%) |
Dec 09, 2016 | 58.82 | 58.96 | 58.79 | 58.88 | 9,494,881 | +0.03(+0.05%) |
Dec 08, 2016 | 58.79 | 58.88 | 58.63 | 58.85 | 15,839,227 | -0.01(-0.01%) |
Dec 07, 2016 | 58.64 | 58.95 | 58.59 | 58.86 | 30,682,714 | +0.29(+0.50%) |
Dec 06, 2016 | 58.36 | 58.58 | 58.30 | 58.56 | 23,637,614 | +0.29(+0.50%) |
Dec 05, 2016 | 58.15 | 58.32 | 58.12 | 58.27 | 14,370,136 | +0.15(+0.26%) |
Dec 02, 2016 | 57.91 | 58.13 | 57.85 | 58.12 | 13,750,699 | +0.35(+0.60%) |