Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 72.59 | 72.59 | 72.59 | 0 | -0.94(-1.28%) | |
Dec 28, 2017 | 73.55 | 73.55 | 72.95 | 73.53 | 757,011 | +0.24(+0.33%) |
Dec 27, 2017 | 73.23 | 73.43 | 72.68 | 73.29 | 1,182,704 | +0.19(+0.26%) |
Dec 26, 2017 | 73.28 | 73.32 | 72.91 | 73.10 | 749,595 | -0.19(-0.25%) |
Dec 22, 2017 | 73.63 | 73.63 | 72.93 | 73.29 | 1,034,229 | -0.09(-0.12%) |
Dec 21, 2017 | 72.98 | 73.72 | 72.94 | 73.38 | 1,868,699 | +0.33(+0.45%) |
Dec 20, 2017 | 73.82 | 73.89 | 73.05 | 73.05 | 1,301,534 | -0.65(-0.88%) |
Dec 19, 2017 | 74.19 | 74.28 | 73.69 | 73.70 | 1,382,237 | -0.22(-0.30%) |
Dec 18, 2017 | 73.65 | 74.27 | 73.61 | 73.92 | 2,001,968 | +0.72(+0.98%) |
Dec 15, 2017 | 73.26 | 73.65 | 72.99 | 73.20 | 4,802,738 | +0.23(+0.32%) |
Dec 14, 2017 | 73.14 | 73.63 | 72.90 | 72.97 | 1,581,267 | -0.13(-0.18%) |
Dec 13, 2017 | 73.09 | 73.59 | 72.99 | 73.10 | 1,843,785 | +0.18(+0.24%) |
Dec 12, 2017 | 72.92 | 73.31 | 72.62 | 72.92 | 1,830,991 | -0.41(-0.56%) |
Dec 11, 2017 | 74.11 | 74.11 | 73.18 | 73.33 | 1,848,331 | -0.77(-1.04%) |
Dec 08, 2017 | 73.96 | 74.44 | 73.69 | 74.11 | 2,110,454 | +0.24(+0.33%) |
Dec 07, 2017 | 73.88 | 74.20 | 73.63 | 73.87 | 1,777,194 | -0.17(-0.23%) |
Dec 06, 2017 | 74.12 | 74.94 | 73.95 | 74.04 | 1,756,980 | +0.12(+0.17%) |
Dec 05, 2017 | 74.33 | 74.80 | 73.85 | 73.91 | 2,135,619 | -0.19(-0.25%) |
Dec 04, 2017 | 74.51 | 74.97 | 73.91 | 74.10 | 2,596,349 | -0.08(-0.11%) |
Dec 01, 2017 | 74.23 | 74.49 | 72.69 | 74.18 | 2,795,574 | -0.06(-0.08%) |
Nov 30, 2017 | 72.99 | 74.76 | 72.74 | 74.24 | 3,420,506 | +1.48(+2.03%) |
Nov 29, 2017 | 72.30 | 73.04 | 72.22 | 72.76 | 1,872,326 | +0.69(+0.96%) |
Nov 28, 2017 | 71.01 | 72.16 | 71.01 | 72.07 | 2,009,569 | +1.29(+1.82%) |
Nov 27, 2017 | 70.46 | 70.89 | 70.38 | 70.78 | 1,283,105 | +0.36(+0.51%) |
Nov 24, 2017 | 70.49 | 70.90 | 70.39 | 70.42 | 767,402 | -0.04(-0.06%) |
Nov 22, 2017 | 70.64 | 70.90 | 70.34 | 70.47 | 1,254,539 | -0.27(-0.38%) |
Nov 21, 2017 | 70.45 | 70.94 | 70.31 | 70.74 | 2,051,896 | +0.66(+0.94%) |
Nov 20, 2017 | 70.02 | 70.29 | 69.79 | 70.08 | 1,478,079 | +0.17(+0.24%) |
Nov 17, 2017 | 69.66 | 70.07 | 69.42 | 69.91 | 1,671,131 | +0.05(+0.08%) |
Nov 16, 2017 | 70.08 | 70.46 | 69.69 | 69.86 | 1,917,355 | -0.23(-0.33%) |
Nov 15, 2017 | 70.26 | 70.73 | 70.01 | 70.09 | 2,058,685 | -0.56(-0.79%) |
Nov 14, 2017 | 70.75 | 71.20 | 70.61 | 70.65 | 1,405,676 | -0.01(-0.01%) |
Nov 13, 2017 | 70.51 | 70.85 | 70.49 | 70.66 | 1,474,424 | +0.13(+0.19%) |
Nov 10, 2017 | 70.13 | 70.69 | 69.81 | 70.52 | 1,810,519 | +0.05(+0.08%) |
Nov 09, 2017 | 71.65 | 71.90 | 69.82 | 70.47 | 2,366,656 | -1.42(-1.97%) |
Nov 08, 2017 | 71.38 | 72.35 | 70.91 | 71.89 | 2,860,320 | +0.11(+0.15%) |
Nov 07, 2017 | 70.89 | 71.99 | 70.83 | 71.78 | 3,012,514 | +1.01(+1.43%) |
Nov 06, 2017 | 70.01 | 70.84 | 69.83 | 70.77 | 1,954,294 | +0.85(+1.22%) |
Nov 03, 2017 | 69.60 | 71.08 | 69.59 | 69.92 | 2,916,223 | -0.21(-0.30%) |
Nov 02, 2017 | 70.23 | 71.47 | 67.53 | 70.13 | 5,360,090 | +4.29(+6.51%) |
Nov 01, 2017 | 66.05 | 66.41 | 65.80 | 65.84 | 2,129,827 | -0.12(-0.19%) |
Oct 31, 2017 | 66.30 | 66.59 | 65.92 | 65.97 | 2,195,389 | -0.45(-0.68%) |
Oct 30, 2017 | 66.38 | 66.61 | 65.87 | 66.42 | 2,286,495 | -0.25(-0.37%) |
Oct 27, 2017 | 67.33 | 67.39 | 66.57 | 66.67 | 2,367,623 | -0.56(-0.83%) |
Oct 26, 2017 | 66.64 | 67.47 | 66.64 | 67.23 | 2,065,184 | +1.06(+1.61%) |
Oct 25, 2017 | 66.46 | 66.73 | 65.73 | 66.16 | 2,265,726 | -0.59(-0.89%) |
Oct 24, 2017 | 66.95 | 67.11 | 66.65 | 66.76 | 1,578,642 | -0.19(-0.28%) |
Oct 23, 2017 | 67.58 | 67.67 | 66.93 | 66.94 | 1,913,246 | -0.55(-0.81%) |
Oct 20, 2017 | 67.39 | 67.49 | 67.08 | 67.49 | 1,434,758 | +0.31(+0.46%) |
Oct 19, 2017 | 67.29 | 67.48 | 66.63 | 67.18 | 1,949,040 | -0.18(-0.26%) |
Oct 18, 2017 | 67.67 | 67.93 | 67.34 | 67.36 | 1,459,470 | -0.15(-0.22%) |
Oct 17, 2017 | 67.44 | 68.04 | 67.37 | 67.51 | 1,592,107 | -0.02(-0.03%) |
Oct 16, 2017 | 67.79 | 68.03 | 67.29 | 67.53 | 1,681,910 | +0.01(+0.01%) |
Oct 13, 2017 | 67.76 | 67.78 | 67.24 | 67.52 | 1,733,666 | -0.19(-0.27%) |
Oct 12, 2017 | 67.78 | 68.09 | 67.59 | 67.70 | 1,891,652 | -0.20(-0.30%) |
Oct 11, 2017 | 67.52 | 68.25 | 67.52 | 67.91 | 2,028,365 | +0.41(+0.60%) |
Oct 10, 2017 | 67.41 | 68.00 | 67.11 | 67.50 | 1,583,091 | +0.16(+0.24%) |
Oct 09, 2017 | 67.30 | 67.60 | 67.00 | 67.34 | 1,624,093 | +0.06(+0.09%) |
Oct 06, 2017 | 66.22 | 67.49 | 66.07 | 67.28 | 3,101,730 | +1.20(+1.81%) |
Oct 05, 2017 | 65.67 | 66.38 | 65.57 | 66.08 | 1,923,189 | +0.43(+0.65%) |
Oct 04, 2017 | 65.60 | 65.85 | 65.50 | 65.66 | 1,603,117 | +0.16(+0.24%) |
Oct 03, 2017 | 65.40 | 65.92 | 65.40 | 65.50 | 2,235,489 | +0.15(+0.23%) |
Oct 02, 2017 | 65.01 | 65.59 | 65.01 | 65.35 | 2,432,029 | +0.12(+0.19%) |
Sep 29, 2017 | 65.13 | 65.52 | 64.87 | 65.22 | 2,191,998 | +0.10(+0.15%) |
Sep 28, 2017 | 64.38 | 65.30 | 64.34 | 65.13 | 2,720,036 | +0.35(+0.55%) |
Sep 27, 2017 | 65.35 | 64.40 | 64.77 | 3,573,504 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.54 | 65.68 | 64.96 | 65.04 | 2,603,232 | -0.49(-0.74%) |
Sep 25, 2017 | 66.96 | 66.96 | 65.02 | 65.53 | 4,296,557 | -1.79(-2.66%) |
Sep 22, 2017 | 67.77 | 67.77 | 67.16 | 67.31 | 1,638,625 | -0.45(-0.67%) |
Sep 21, 2017 | 67.83 | 67.95 | 67.49 | 67.77 | 1,433,443 | +0.10(+0.14%) |
Sep 20, 2017 | 67.26 | 67.91 | 67.24 | 67.67 | 1,715,812 | +0.54(+0.81%) |
Sep 19, 2017 | 67.08 | 67.20 | 66.49 | 67.13 | 1,629,945 | +0.04(+0.07%) |
Sep 18, 2017 | 66.77 | 67.31 | 66.77 | 67.08 | 2,475,575 | +0.41(+0.61%) |
Sep 15, 2017 | 68.42 | 68.42 | 66.65 | 66.68 | 6,481,333 | -1.69(-2.48%) |
Sep 14, 2017 | 68.41 | 68.74 | 68.22 | 68.37 | 2,034,131 | +0.03(+0.04%) |
Sep 13, 2017 | 68.32 | 68.74 | 68.13 | 68.34 | 1,513,923 | -0.04(-0.05%) |
Sep 12, 2017 | 68.86 | 69.03 | 68.06 | 68.38 | 2,042,614 | -0.56(-0.81%) |
Sep 11, 2017 | 68.07 | 69.24 | 68.01 | 68.94 | 1,890,635 | +1.17(+1.73%) |
Sep 08, 2017 | 67.71 | 68.31 | 67.65 | 67.77 | 1,553,106 | +0.01(+0.01%) |
Sep 07, 2017 | 67.62 | 68.07 | 67.48 | 67.76 | 1,381,869 | +0.23(+0.34%) |
Sep 06, 2017 | 67.69 | 67.79 | 67.17 | 67.53 | 1,801,224 | -0.10(-0.14%) |
Sep 05, 2017 | 67.57 | 68.11 | 67.52 | 67.63 | 2,495,514 | -0.27(-0.40%) |
Sep 01, 2017 | 68.22 | 68.65 | 67.82 | 67.90 | 1,550,513 | -0.17(-0.25%) |
Aug 31, 2017 | 67.43 | 68.16 | 67.20 | 68.07 | 2,183,445 | +0.71(+1.05%) |
Aug 30, 2017 | 67.39 | 67.78 | 67.19 | 67.36 | 1,870,862 | -0.06(-0.09%) |
Aug 29, 2017 | 67.35 | 67.48 | 67.06 | 67.42 | 1,358,379 | -0.11(-0.16%) |
Aug 28, 2017 | 67.46 | 67.57 | 67.07 | 67.53 | 1,425,211 | +0.34(+0.50%) |
Aug 25, 2017 | 67.85 | 67.86 | 67.17 | 67.19 | 1,341,670 | -0.38(-0.56%) |
Aug 24, 2017 | 67.82 | 67.86 | 67.37 | 67.57 | 1,262,027 | -0.13(-0.20%) |
Aug 23, 2017 | 67.65 | 67.87 | 67.37 | 67.70 | 1,516,821 | -0.12(-0.18%) |
Aug 22, 2017 | 67.35 | 67.97 | 67.25 | 67.83 | 1,371,764 | +0.62(+0.92%) |
Aug 21, 2017 | 66.99 | 67.44 | 66.84 | 67.21 | 1,382,802 | +0.39(+0.58%) |
Aug 18, 2017 | 66.85 | 67.10 | 66.46 | 66.82 | 2,317,599 | -0.12(-0.17%) |
Aug 17, 2017 | 67.57 | 68.09 | 66.93 | 66.93 | 1,915,362 | -0.78(-1.15%) |
Aug 16, 2017 | 67.75 | 68.34 | 67.56 | 67.71 | 1,691,685 | +0.03(+0.04%) |
Aug 15, 2017 | 67.67 | 67.87 | 67.40 | 67.69 | 1,670,745 | +0.10(+0.14%) |
Aug 14, 2017 | 67.43 | 67.76 | 67.18 | 67.59 | 2,394,257 | +0.64(+0.95%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.69 | 66.95 | 2,464,727 | +0.18(+0.27%) |
Aug 10, 2017 | 66.28 | 67.12 | 66.08 | 66.77 | 2,550,151 | +0.26(+0.39%) |
Aug 09, 2017 | 65.68 | 66.55 | 65.37 | 66.52 | 2,073,382 | +0.77(+1.17%) |
Aug 08, 2017 | 66.20 | 66.34 | 65.70 | 65.75 | 1,590,995 | -0.70(-1.05%) |
Aug 07, 2017 | 66.47 | 66.49 | 65.92 | 66.45 | 1,940,798 | -0.04(-0.05%) |
Aug 04, 2017 | 66.51 | 65.74 | 66.48 | 2,564,277 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.61 | 67.76 | 66.02 | 66.33 | 3,631,688 | -1.56(-2.30%) |
Aug 02, 2017 | 66.84 | 67.89 | 66.80 | 67.89 | 2,377,281 | +0.97(+1.44%) |
Aug 01, 2017 | 67.18 | 67.63 | 66.71 | 66.93 | 2,047,793 | +0.04(+0.07%) |
Jul 31, 2017 | 66.72 | 67.06 | 66.47 | 66.88 | 2,410,448 | +0.43(+0.64%) |
Jul 28, 2017 | 66.82 | 66.90 | 65.90 | 66.46 | 2,314,080 | -0.54(-0.81%) |
Jul 27, 2017 | 65.98 | 67.01 | 65.87 | 67.00 | 2,349,608 | +0.90(+1.37%) |
Jul 26, 2017 | 66.33 | 66.33 | 65.72 | 66.09 | 1,669,904 | -0.19(-0.28%) |
Jul 25, 2017 | 66.46 | 66.85 | 66.02 | 66.28 | 1,910,831 | +0.19(+0.28%) |
Jul 24, 2017 | 66.23 | 66.38 | 66.02 | 66.09 | 1,387,689 | -0.13(-0.20%) |
Jul 21, 2017 | 65.84 | 66.54 | 65.84 | 66.23 | 1,538,681 | +0.11(+0.16%) |
Jul 20, 2017 | 65.84 | 66.27 | 65.72 | 66.12 | 2,215,426 | +0.42(+0.63%) |
Jul 19, 2017 | 65.48 | 65.79 | 65.38 | 65.70 | 1,505,602 | +0.35(+0.53%) |
Jul 18, 2017 | 65.14 | 65.37 | 64.73 | 65.36 | 1,473,765 | +0.17(+0.26%) |
Jul 17, 2017 | 65.12 | 65.40 | 64.90 | 65.19 | 1,162,316 | -0.03(-0.04%) |
Jul 14, 2017 | 65.06 | 65.35 | 65.04 | 65.22 | 1,553,093 | +0.16(+0.25%) |
Jul 13, 2017 | 65.68 | 65.68 | 64.61 | 65.06 | 1,650,549 | -0.60(-0.92%) |
Jul 12, 2017 | 65.47 | 65.86 | 65.45 | 65.66 | 1,671,552 | +0.38(+0.58%) |
Jul 11, 2017 | 64.92 | 65.67 | 64.85 | 65.28 | 3,503,533 | +0.38(+0.58%) |
Jul 10, 2017 | 64.84 | 64.98 | 64.56 | 64.90 | 2,772,355 | +0.04(+0.07%) |
Jul 07, 2017 | 64.22 | 65.08 | 64.17 | 64.85 | 2,436,457 | +0.74(+1.16%) |
Jul 06, 2017 | 64.24 | 64.26 | 63.87 | 64.11 | 2,650,454 | -0.38(-0.59%) |
Jul 05, 2017 | 64.71 | 64.78 | 63.96 | 64.49 | 3,567,193 | -0.24(-0.37%) |
Jul 03, 2017 | 64.95 | 65.34 | 64.72 | 64.73 | 3,050,675 | -0.36(-0.56%) |
Jun 30, 2017 | 64.90 | 65.44 | 64.90 | 65.09 | 1,956,994 | +0.27(+0.42%) |
Jun 29, 2017 | 65.43 | 65.43 | 64.45 | 64.82 | 1,440,131 | -0.62(-0.94%) |
Jun 28, 2017 | 65.66 | 65.72 | 65.37 | 65.44 | 1,338,667 | +0.16(+0.24%) |
Jun 27, 2017 | 65.93 | 66.16 | 65.21 | 65.28 | 1,585,597 | -0.68(-1.03%) |
Jun 26, 2017 | 66.20 | 66.58 | 65.87 | 65.96 | 1,135,333 | -0.07(-0.11%) |
Jun 23, 2017 | 66.04 | 66.49 | 65.90 | 66.03 | 2,772,119 | +0.25(+0.38%) |
Jun 22, 2017 | 65.69 | 66.03 | 65.36 | 65.78 | 1,799,287 | +0.12(+0.19%) |
Jun 21, 2017 | 65.30 | 65.88 | 65.18 | 65.66 | 2,892,802 | +0.43(+0.66%) |
Jun 20, 2017 | 65.21 | 65.52 | 64.93 | 65.22 | 3,205,318 | -0.02(-0.03%) |
Jun 19, 2017 | 64.34 | 65.34 | 64.27 | 65.24 | 2,490,882 | +1.01(+1.58%) |
Jun 16, 2017 | 64.12 | 64.43 | 63.93 | 64.23 | 2,413,638 | +0.15(+0.23%) |
Jun 15, 2017 | 64.13 | 64.15 | 63.77 | 64.08 | 1,417,312 | -0.38(-0.59%) |
Jun 14, 2017 | 64.47 | 64.55 | 64.05 | 64.46 | 1,786,688 | +0.33(+0.51%) |
Jun 13, 2017 | 63.58 | 64.28 | 63.36 | 64.13 | 2,277,786 | +0.67(+1.06%) |
Jun 12, 2017 | 64.40 | 64.57 | 62.58 | 63.46 | 4,204,699 | -1.05(-1.63%) |
Jun 09, 2017 | 65.22 | 65.62 | 64.32 | 64.51 | 2,314,912 | -0.77(-1.18%) |
Jun 08, 2017 | 65.67 | 64.98 | 65.28 | 3,788,250 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.74 | 65.74 | 65.19 | 65.53 | 1,953,051 | -0.05(-0.08%) |
Jun 06, 2017 | 65.42 | 65.71 | 65.17 | 65.59 | 2,442,083 | +0.11(+0.16%) |
Jun 05, 2017 | 65.29 | 65.71 | 65.21 | 65.48 | 2,902,817 | +0.19(+0.28%) |
Jun 02, 2017 | 65.10 | 65.55 | 64.97 | 65.29 | 2,042,038 | +0.14(+0.22%) |
Jun 01, 2017 | 64.10 | 65.15 | 64.03 | 65.15 | 2,567,823 | +1.05(+1.64%) |
May 31, 2017 | 63.94 | 64.20 | 63.88 | 64.10 | 1,914,124 | +0.20(+0.32%) |
May 30, 2017 | 63.65 | 63.94 | 63.50 | 63.90 | 3,910,411 | +0.28(+0.44%) |
May 26, 2017 | 63.65 | 64.00 | 63.51 | 63.62 | 1,515,016 | -0.04(-0.06%) |
May 25, 2017 | 63.68 | 63.84 | 63.46 | 63.65 | 1,535,181 | +0.16(+0.25%) |
May 24, 2017 | 62.62 | 63.67 | 62.48 | 63.49 | 2,269,647 | +0.91(+1.45%) |
May 23, 2017 | 62.72 | 62.76 | 62.42 | 62.59 | 2,316,769 | -0.08(-0.13%) |
May 22, 2017 | 61.99 | 62.77 | 61.77 | 62.66 | 2,816,751 | +0.83(+1.34%) |
May 19, 2017 | 61.23 | 62.17 | 61.02 | 61.84 | 5,550,411 | +0.86(+1.40%) |
May 18, 2017 | 61.02 | 61.27 | 60.81 | 60.98 | 3,557,408 | -0.05(-0.09%) |
May 17, 2017 | 61.20 | 61.22 | 60.71 | 61.03 | 2,038,007 | -0.17(-0.27%) |
May 16, 2017 | 61.38 | 61.57 | 61.16 | 61.20 | 2,765,226 | +0.11(+0.19%) |
May 15, 2017 | 60.80 | 61.18 | 60.66 | 61.09 | 1,835,673 | +0.28(+0.46%) |
May 12, 2017 | 60.98 | 61.20 | 60.77 | 60.80 | 1,679,656 | -0.20(-0.33%) |
May 11, 2017 | 61.22 | 61.26 | 60.42 | 61.01 | 3,409,899 | +0.22(+0.36%) |
May 10, 2017 | 60.56 | 61.06 | 60.56 | 60.79 | 2,291,633 | +0.11(+0.17%) |
May 09, 2017 | 61.05 | 61.19 | 60.65 | 60.68 | 2,770,682 | -0.34(-0.55%) |
May 08, 2017 | 60.92 | 61.27 | 60.89 | 61.01 | 3,320,439 | -0.14(-0.23%) |
May 05, 2017 | 60.89 | 61.24 | 60.62 | 61.16 | 3,320,408 | +0.28(+0.46%) |
May 04, 2017 | 60.04 | 60.89 | 59.93 | 60.87 | 4,252,833 | +0.64(+1.07%) |
May 03, 2017 | 59.28 | 60.72 | 59.06 | 60.23 | 5,487,895 | +1.69(+2.88%) |
May 02, 2017 | 58.21 | 58.54 | 58.02 | 58.54 | 3,672,206 | +0.52(+0.90%) |
May 01, 2017 | 58.00 | 58.25 | 57.88 | 58.02 | 2,533,003 | +0.00(+0.00%) |
Apr 28, 2017 | 58.08 | 58.18 | 57.68 | 58.02 | 2,627,039 | -0.23(-0.39%) |
Apr 27, 2017 | 58.42 | 58.85 | 58.19 | 58.25 | 2,816,007 | +0.11(+0.20%) |
Apr 26, 2017 | 58.27 | 58.50 | 58.07 | 58.14 | 1,908,583 | -0.09(-0.15%) |
Apr 25, 2017 | 58.07 | 58.68 | 58.00 | 58.23 | 3,865,535 | +0.23(+0.40%) |
Apr 24, 2017 | 57.56 | 58.24 | 57.52 | 58.00 | 2,861,680 | +0.79(+1.39%) |
Apr 21, 2017 | 57.38 | 57.47 | 56.96 | 57.20 | 2,941,346 | -0.19(-0.34%) |
Apr 20, 2017 | 57.10 | 57.56 | 57.06 | 57.40 | 2,774,158 | +0.44(+0.77%) |
Apr 19, 2017 | 56.66 | 57.23 | 56.59 | 56.96 | 3,417,705 | +0.51(+0.91%) |
Apr 18, 2017 | 56.29 | 56.58 | 56.24 | 56.44 | 1,811,221 | +0.06(+0.11%) |
Apr 17, 2017 | 56.39 | 56.64 | 56.34 | 56.38 | 1,832,336 | +0.09(+0.16%) |
Apr 13, 2017 | 56.51 | 56.58 | 56.26 | 56.29 | 2,227,667 | -0.21(-0.37%) |
Apr 12, 2017 | 56.65 | 56.70 | 56.41 | 56.51 | 1,682,743 | -0.11(-0.19%) |
Apr 11, 2017 | 56.36 | 56.67 | 56.07 | 56.61 | 2,397,826 | +0.28(+0.50%) |
Apr 10, 2017 | 56.43 | 56.75 | 56.29 | 56.33 | 2,691,303 | -0.13(-0.23%) |
Apr 07, 2017 | 56.59 | 56.91 | 56.43 | 56.46 | 3,397,539 | -0.24(-0.42%) |
Apr 06, 2017 | 56.36 | 56.89 | 56.21 | 56.70 | 4,833,344 | +0.60(+1.06%) |
Apr 05, 2017 | 56.28 | 57.01 | 56.08 | 56.10 | 5,473,272 | +0.03(+0.05%) |
Apr 04, 2017 | 55.75 | 56.30 | 55.61 | 56.07 | 3,372,052 | +0.25(+0.46%) |
Apr 03, 2017 | 55.99 | 56.21 | 55.49 | 55.82 | 3,650,028 | -0.31(-0.55%) |
Mar 31, 2017 | 56.23 | 56.54 | 56.13 | 56.13 | 2,744,244 | -0.11(-0.19%) |
Mar 30, 2017 | 56.12 | 56.45 | 56.02 | 56.23 | 3,705,101 | -0.03(-0.05%) |
Mar 29, 2017 | 56.57 | 56.82 | 55.99 | 56.26 | 3,090,533 | -0.37(-0.65%) |
Mar 28, 2017 | 56.20 | 56.86 | 55.78 | 56.63 | 4,353,691 | +0.84(+1.51%) |
Mar 27, 2017 | 55.44 | 55.86 | 55.20 | 55.78 | 5,620,303 | -0.06(-0.11%) |
Mar 24, 2017 | 55.62 | 55.98 | 55.34 | 55.85 | 3,724,401 | +0.35(+0.63%) |
Mar 23, 2017 | 55.60 | 55.85 | 55.41 | 55.49 | 3,172,452 | -0.12(-0.22%) |
Mar 22, 2017 | 56.01 | 56.21 | 55.38 | 55.62 | 3,595,038 | -0.36(-0.64%) |
Mar 21, 2017 | 56.54 | 56.58 | 55.80 | 55.98 | 3,709,667 | -0.30(-0.53%) |
Mar 20, 2017 | 56.24 | 56.35 | 56.07 | 56.28 | 2,885,496 | +0.18(+0.31%) |
Mar 17, 2017 | 56.14 | 56.44 | 56.04 | 56.10 | 8,493,979 | +0.04(+0.08%) |
Mar 16, 2017 | 56.32 | 56.36 | 56.00 | 56.06 | 2,953,050 | -0.08(-0.14%) |
Mar 15, 2017 | 56.36 | 56.43 | 55.56 | 56.14 | 3,303,600 | -0.04(-0.06%) |
Mar 14, 2017 | 56.49 | 56.64 | 56.02 | 56.17 | 2,279,844 | -0.38(-0.67%) |
Mar 13, 2017 | 56.49 | 56.74 | 56.28 | 56.55 | 1,885,581 | +0.06(+0.11%) |
Mar 10, 2017 | 56.82 | 56.87 | 56.26 | 56.49 | 2,920,879 | +0.44(+0.78%) |
Mar 09, 2017 | 56.21 | 56.36 | 55.94 | 56.05 | 1,906,128 | -0.24(-0.42%) |
Mar 08, 2017 | 56.28 | 56.40 | 56.04 | 56.28 | 2,099,619 | +0.05(+0.09%) |
Mar 07, 2017 | 56.51 | 56.58 | 56.21 | 56.23 | 2,357,454 | -0.42(-0.74%) |
Mar 06, 2017 | 56.80 | 56.85 | 56.51 | 56.65 | 2,260,371 | -0.47(-0.81%) |
Mar 03, 2017 | 57.23 | 57.36 | 56.58 | 57.12 | 2,478,713 | -0.16(-0.28%) |
Mar 02, 2017 | 57.46 | 57.53 | 57.02 | 57.28 | 2,477,813 | -0.32(-0.55%) |
Mar 01, 2017 | 57.88 | 57.93 | 57.42 | 57.59 | 2,631,478 | +0.22(+0.38%) |
Feb 28, 2017 | 57.51 | 57.52 | 57.20 | 57.37 | 3,044,074 | -0.18(-0.31%) |
Feb 27, 2017 | 57.91 | 57.98 | 57.33 | 57.55 | 2,057,911 | -0.38(-0.65%) |
Feb 24, 2017 | 57.60 | 57.98 | 57.57 | 57.93 | 2,704,154 | +0.18(+0.30%) |
Feb 23, 2017 | 58.32 | 58.38 | 57.70 | 57.75 | 4,491,835 | -0.31(-0.53%) |
Feb 22, 2017 | 57.90 | 58.26 | 57.80 | 58.06 | 6,740,717 | -1.38(-2.32%) |
Feb 21, 2017 | 59.64 | 60.24 | 59.28 | 59.44 | 4,098,250 | -0.64(-1.07%) |
Feb 17, 2017 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.43 | 60.52 | 59.80 | 60.11 | 2,241,620 | -0.18(-0.31%) |
Feb 15, 2017 | 60.03 | 60.55 | 59.93 | 60.30 | 1,810,590 | +0.06(+0.10%) |
Feb 14, 2017 | 59.95 | 60.34 | 59.83 | 60.24 | 2,215,547 | +0.41(+0.69%) |
Feb 13, 2017 | 59.85 | 60.59 | 59.54 | 59.82 | 5,011,625 | +0.10(+0.16%) |
Feb 10, 2017 | 59.17 | 59.97 | 58.92 | 59.73 | 3,632,511 | +0.54(+0.91%) |
Feb 09, 2017 | 58.49 | 59.72 | 57.99 | 59.19 | 3,398,994 | +0.70(+1.20%) |
Feb 08, 2017 | 58.35 | 58.67 | 58.23 | 58.49 | 2,820,709 | +0.09(+0.15%) |
Feb 07, 2017 | 58.39 | 58.74 | 58.31 | 58.40 | 1,703,042 | +0.17(+0.29%) |
Feb 06, 2017 | 58.01 | 58.38 | 57.98 | 58.23 | 1,407,050 | +0.06(+0.11%) |
Feb 03, 2017 | 57.98 | 58.43 | 57.83 | 58.17 | 2,116,114 | +0.49(+0.85%) |
Feb 02, 2017 | 57.02 | 57.84 | 56.82 | 57.68 | 1,770,191 | +0.70(+1.23%) |
Feb 01, 2017 | 57.51 | 57.75 | 56.92 | 56.98 | 2,308,986 | -0.58(-1.01%) |
Jan 31, 2017 | 57.68 | 57.91 | 57.19 | 57.56 | 3,692,894 | -0.13(-0.23%) |
Jan 30, 2017 | 57.82 | 57.91 | 57.17 | 57.69 | 2,075,796 | -0.19(-0.33%) |
Jan 27, 2017 | 57.23 | 57.93 | 57.01 | 57.88 | 2,256,464 | +0.53(+0.92%) |
Jan 26, 2017 | 57.60 | 57.79 | 57.35 | 57.36 | 2,448,440 | -0.26(-0.46%) |
Jan 25, 2017 | 57.59 | 58.15 | 57.53 | 57.62 | 3,190,793 | +0.24(+0.41%) |
Jan 24, 2017 | 56.76 | 57.47 | 56.76 | 57.38 | 2,199,035 | +0.81(+1.43%) |
Jan 23, 2017 | 56.50 | 56.64 | 54.77 | 56.57 | 3,991,475 | -0.15(-0.26%) |
Jan 20, 2017 | 56.39 | 56.80 | 56.26 | 56.72 | 2,452,202 | +0.48(+0.86%) |
Jan 19, 2017 | 56.75 | 56.78 | 56.06 | 56.24 | 1,766,133 | -0.29(-0.51%) |
Jan 18, 2017 | 56.60 | 56.68 | 56.23 | 56.53 | 1,858,786 | +0.17(+0.30%) |
Jan 17, 2017 | 56.44 | 56.82 | 56.19 | 56.36 | 1,817,032 | -0.43(-0.76%) |
Jan 13, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.44 | 56.93 | 56.35 | 56.79 | 1,195,265 | +0.15(+0.26%) |
Jan 11, 2017 | 56.64 | 56.85 | 56.42 | 56.64 | 1,443,563 | -0.17(-0.29%) |
Jan 10, 2017 | 56.62 | 56.98 | 56.53 | 56.81 | 2,912,087 | +0.33(+0.59%) |
Jan 09, 2017 | 56.29 | 56.70 | 56.24 | 56.48 | 2,223,468 | +0.16(+0.28%) |
Jan 06, 2017 | 55.65 | 56.68 | 55.41 | 56.32 | 3,275,588 | +0.67(+1.21%) |
Jan 05, 2017 | 55.39 | 55.75 | 55.24 | 55.65 | 4,620,877 | +0.18(+0.33%) |
Jan 04, 2017 | 55.21 | 55.78 | 55.14 | 55.47 | 3,242,844 | +0.20(+0.36%) |