Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.73 | 59.73 | 59.73 | 0 | -0.02(-0.03%) | |
Dec 28, 2017 | 59.75 | 59.91 | 59.60 | 59.75 | 786,119 | -0.08(-0.13%) |
Dec 27, 2017 | 59.68 | 59.83 | 59.64 | 59.83 | 197,583 | +0.16(+0.27%) |
Dec 26, 2017 | 59.63 | 59.69 | 59.53 | 59.67 | 167,472 | +0.23(+0.39%) |
Dec 22, 2017 | 59.71 | 59.71 | 59.40 | 59.44 | 385,548 | -0.21(-0.35%) |
Dec 21, 2017 | 59.50 | 59.69 | 59.39 | 59.65 | 556,000 | +0.32(+0.55%) |
Dec 20, 2017 | 59.59 | 59.74 | 59.31 | 59.32 | 383,744 | -0.40(-0.67%) |
Dec 19, 2017 | 59.61 | 59.76 | 59.55 | 59.73 | 301,012 | -0.04(-0.06%) |
Dec 18, 2017 | 59.78 | 59.78 | 59.63 | 59.76 | 295,248 | -0.06(-0.10%) |
Dec 15, 2017 | 59.71 | 59.82 | 59.61 | 59.82 | 200,074 | +0.13(+0.22%) |
Dec 14, 2017 | 59.63 | 59.71 | 59.59 | 59.69 | 218,680 | +0.08(+0.13%) |
Dec 13, 2017 | 59.50 | 59.71 | 59.48 | 59.61 | 229,749 | +0.13(+0.22%) |
Dec 12, 2017 | 59.42 | 59.48 | 59.32 | 59.48 | 262,939 | +0.04(+0.06%) |
Dec 11, 2017 | 59.55 | 59.55 | 59.25 | 59.44 | 431,052 | +0.06(+0.10%) |
Dec 08, 2017 | 59.82 | 59.82 | 59.23 | 59.38 | 429,524 | -0.46(-0.77%) |
Dec 07, 2017 | 59.86 | 59.94 | 59.74 | 59.84 | 378,952 | +0.02(+0.03%) |
Dec 06, 2017 | 59.71 | 59.99 | 59.63 | 59.82 | 635,492 | +0.21(+0.35%) |
Dec 05, 2017 | 59.57 | 59.74 | 59.53 | 59.61 | 289,393 | +0.04(+0.06%) |
Dec 04, 2017 | 59.48 | 59.57 | 59.42 | 59.57 | 225,463 | +0.02(+0.03%) |
Dec 01, 2017 | 59.34 | 59.57 | 59.25 | 59.55 | 536,322 | +0.25(+0.42%) |
Nov 30, 2017 | 59.04 | 59.34 | 59.04 | 59.31 | 273,198 | +0.32(+0.55%) |
Nov 29, 2017 | 59.10 | 59.10 | 58.88 | 58.98 | 397,136 | -0.10(-0.16%) |
Nov 28, 2017 | 59.27 | 59.29 | 59.06 | 59.08 | 193,345 | -0.21(-0.35%) |
Nov 27, 2017 | 59.38 | 59.40 | 59.21 | 59.29 | 175,222 | +0.06(+0.10%) |
Nov 24, 2017 | 59.31 | 59.38 | 59.21 | 59.23 | 95,660 | -0.13(-0.22%) |
Nov 22, 2017 | 59.40 | 59.44 | 59.27 | 59.36 | 371,999 | -0.02(-0.03%) |
Nov 21, 2017 | 59.51 | 59.51 | 59.38 | 59.38 | 175,155 | -0.08(-0.13%) |
Nov 20, 2017 | 59.40 | 59.48 | 59.38 | 59.46 | 173,733 | -0.02(-0.03%) |
Nov 17, 2017 | 59.48 | 59.51 | 59.44 | 59.48 | 133,521 | +0.08(+0.13%) |
Nov 16, 2017 | 59.44 | 59.46 | 59.36 | 59.40 | 154,609 | -0.02(-0.03%) |
Nov 15, 2017 | 59.38 | 59.46 | 59.36 | 59.42 | 170,306 | +0.06(+0.10%) |
Nov 14, 2017 | 59.40 | 59.40 | 59.31 | 59.36 | 306,091 | -0.02(-0.03%) |
Nov 13, 2017 | 59.27 | 59.38 | 59.19 | 59.38 | 162,146 | +0.19(+0.32%) |
Nov 10, 2017 | 59.15 | 59.27 | 59.15 | 59.19 | 1,018,035 | -0.17(-0.29%) |
Nov 09, 2017 | 59.38 | 59.42 | 59.31 | 59.36 | 129,645 | +0.00(+0.00%) |
Nov 08, 2017 | 59.46 | 59.46 | 59.36 | 59.36 | 198,199 | -0.02(-0.03%) |
Nov 07, 2017 | 59.32 | 59.38 | 59.21 | 59.38 | 170,673 | +0.09(+0.16%) |
Nov 06, 2017 | 59.15 | 59.31 | 59.12 | 59.29 | 216,256 | +0.21(+0.35%) |
Nov 03, 2017 | 59.08 | 59.15 | 59.02 | 59.08 | 162,727 | +0.00(+0.00%) |
Nov 02, 2017 | 59.06 | 59.08 | 58.96 | 59.08 | 213,815 | +0.02(+0.03%) |
Nov 01, 2017 | 59.08 | 59.08 | 58.91 | 59.06 | 226,362 | -0.03(-0.06%) |
Oct 31, 2017 | 59.00 | 59.09 | 58.92 | 59.09 | 145,788 | +0.02(+0.03%) |
Oct 30, 2017 | 59.15 | 58.81 | 59.07 | 1,141,646 | +0.21(+0.35%) | |
Oct 27, 2017 | 58.88 | 58.92 | 58.77 | 58.86 | 304,210 | +0.09(+0.16%) |
Oct 26, 2017 | 58.94 | 59.04 | 58.75 | 58.77 | 264,594 | -0.11(-0.19%) |
Oct 25, 2017 | 59.05 | 59.05 | 58.88 | 58.88 | 208,187 | -0.17(-0.29%) |
Oct 24, 2017 | 59.17 | 59.17 | 59.02 | 59.05 | 128,616 | -0.04(-0.06%) |
Oct 23, 2017 | 59.15 | 59.22 | 59.00 | 59.09 | 1,140,468 | -0.08(-0.13%) |
Oct 20, 2017 | 59.26 | 59.26 | 59.05 | 59.17 | 322,010 | -0.21(-0.35%) |
Oct 19, 2017 | 59.38 | 59.43 | 59.30 | 59.38 | 174,259 | +0.06(+0.10%) |
Oct 18, 2017 | 59.26 | 59.37 | 59.24 | 59.32 | 163,383 | -0.08(-0.13%) |
Oct 17, 2017 | 59.26 | 59.39 | 59.22 | 59.39 | 235,251 | +0.15(+0.26%) |
Oct 16, 2017 | 59.28 | 59.28 | 59.20 | 59.24 | 730,944 | -0.02(-0.03%) |
Oct 13, 2017 | 59.17 | 59.26 | 59.15 | 59.26 | 99,505 | +0.08(+0.13%) |
Oct 12, 2017 | 59.13 | 59.19 | 59.07 | 59.19 | 201,590 | +0.09(+0.16%) |
Oct 11, 2017 | 59.09 | 59.19 | 58.96 | 59.09 | 195,397 | +0.04(+0.06%) |
Oct 10, 2017 | 59.13 | 59.13 | 59.02 | 59.05 | 161,873 | +0.04(+0.06%) |
Oct 09, 2017 | 59.13 | 59.13 | 59.02 | 59.02 | 164,995 | -0.08(-0.13%) |
Oct 06, 2017 | 59.11 | 59.17 | 59.00 | 59.09 | 122,492 | +0.02(+0.03%) |
Oct 05, 2017 | 59.07 | 59.15 | 58.92 | 59.07 | 666,542 | +0.04(+0.06%) |
Oct 04, 2017 | 59.15 | 59.15 | 58.98 | 59.03 | 365,524 | -0.09(-0.16%) |
Oct 03, 2017 | 59.13 | 59.19 | 59.09 | 59.13 | 231,873 | -0.02(-0.03%) |
Oct 02, 2017 | 59.20 | 59.22 | 59.09 | 59.15 | 1,058,554 | +0.08(+0.13%) |
Sep 29, 2017 | 59.03 | 59.07 | 58.96 | 59.07 | 268,756 | +0.02(+0.03%) |
Sep 28, 2017 | 58.98 | 59.06 | 58.96 | 59.05 | 157,817 | +0.04(+0.06%) |
Sep 27, 2017 | 58.99 | 59.07 | 58.96 | 59.01 | 276,237 | -0.09(-0.16%) |
Sep 26, 2017 | 59.01 | 59.11 | 58.99 | 59.11 | 341,349 | -0.08(-0.13%) |
Sep 25, 2017 | 59.11 | 59.18 | 59.09 | 59.18 | 106,021 | +0.11(+0.19%) |
Sep 22, 2017 | 59.07 | 59.20 | 58.98 | 59.07 | 161,423 | -0.04(-0.06%) |
Sep 21, 2017 | 59.03 | 59.11 | 58.90 | 59.11 | 230,776 | +0.06(+0.10%) |
Sep 20, 2017 | 59.09 | 59.12 | 58.96 | 59.05 | 120,875 | +0.02(+0.03%) |
Sep 19, 2017 | 59.15 | 59.15 | 58.99 | 59.03 | 107,087 | -0.09(-0.16%) |
Sep 18, 2017 | 59.07 | 59.13 | 58.99 | 59.13 | 86,778 | +0.13(+0.22%) |
Sep 15, 2017 | 59.05 | 59.13 | 58.98 | 58.99 | 111,497 | -0.09(-0.16%) |
Sep 14, 2017 | 59.01 | 59.11 | 58.99 | 59.09 | 100,373 | +0.02(+0.03%) |
Sep 13, 2017 | 59.05 | 59.15 | 59.01 | 59.07 | 100,499 | +0.02(+0.03%) |
Sep 12, 2017 | 59.15 | 59.15 | 58.98 | 59.05 | 163,358 | -0.04(-0.06%) |
Sep 11, 2017 | 59.24 | 59.24 | 59.05 | 59.09 | 139,902 | -0.13(-0.22%) |
Sep 08, 2017 | 59.28 | 59.35 | 59.13 | 59.22 | 175,999 | -0.06(-0.10%) |
Sep 07, 2017 | 59.32 | 59.37 | 59.24 | 59.28 | 155,004 | +0.09(+0.16%) |
Sep 06, 2017 | 59.26 | 59.28 | 59.18 | 59.18 | 173,450 | -0.09(-0.16%) |
Sep 05, 2017 | 59.16 | 59.28 | 59.15 | 59.28 | 240,844 | +0.15(+0.26%) |
Sep 01, 2017 | 59.20 | 59.24 | 59.01 | 59.13 | 214,723 | +0.07(+0.12%) |
Aug 31, 2017 | 59.07 | 59.13 | 59.02 | 59.05 | 208,755 | -0.02(-0.03%) |
Aug 30, 2017 | 59.04 | 59.11 | 58.96 | 59.07 | 310,107 | +0.06(+0.10%) |
Aug 29, 2017 | 58.96 | 59.04 | 58.87 | 59.02 | 174,312 | +0.13(+0.22%) |
Aug 28, 2017 | 58.94 | 58.94 | 58.76 | 58.89 | 196,404 | -0.04(-0.06%) |
Aug 25, 2017 | 58.83 | 58.92 | 58.75 | 58.92 | 167,907 | +0.13(+0.22%) |
Aug 24, 2017 | 58.73 | 58.81 | 58.68 | 58.79 | 308,528 | +0.02(+0.03%) |
Aug 23, 2017 | 58.62 | 58.77 | 58.62 | 58.77 | 328,184 | +0.11(+0.19%) |
Aug 22, 2017 | 58.72 | 58.73 | 58.60 | 58.66 | 339,203 | -0.11(-0.19%) |
Aug 21, 2017 | 58.58 | 58.77 | 58.57 | 58.77 | 172,687 | +0.19(+0.32%) |
Aug 18, 2017 | 58.55 | 58.72 | 58.49 | 58.58 | 131,552 | +0.04(+0.06%) |
Aug 17, 2017 | 58.47 | 58.58 | 58.43 | 58.55 | 127,420 | +0.06(+0.10%) |
Aug 16, 2017 | 58.40 | 58.55 | 58.28 | 58.49 | 251,623 | +0.21(+0.35%) |
Aug 15, 2017 | 58.34 | 58.36 | 58.28 | 58.28 | 91,699 | -0.08(-0.13%) |
Aug 14, 2017 | 58.32 | 58.36 | 58.28 | 58.36 | 188,862 | +0.08(+0.13%) |
Aug 11, 2017 | 58.32 | 58.34 | 58.23 | 58.28 | 175,343 | +0.00(+0.00%) |
Aug 10, 2017 | 58.28 | 58.38 | 58.21 | 58.28 | 148,225 | +0.04(+0.06%) |
Aug 09, 2017 | 58.30 | 58.35 | 58.21 | 58.25 | 96,635 | -0.02(-0.03%) |
Aug 08, 2017 | 58.30 | 58.32 | 58.11 | 58.26 | 214,279 | -0.09(-0.16%) |
Aug 07, 2017 | 58.26 | 58.36 | 58.25 | 58.36 | 126,688 | +0.15(+0.26%) |
Aug 04, 2017 | 58.25 | 58.25 | 58.13 | 58.21 | 105,034 | -0.13(-0.23%) |
Aug 03, 2017 | 58.15 | 58.34 | 58.12 | 58.34 | 302,905 | +0.28(+0.49%) |
Aug 02, 2017 | 57.95 | 58.10 | 57.93 | 58.06 | 112,180 | +0.11(+0.19%) |
Aug 01, 2017 | 57.96 | 58.25 | 57.79 | 57.95 | 325,349 | -0.02(-0.03%) |
Jul 31, 2017 | 57.77 | 58.28 | 57.57 | 57.96 | 1,273,792 | +0.13(+0.23%) |
Jul 28, 2017 | 58.30 | 58.32 | 57.66 | 57.83 | 459,424 | -0.41(-0.71%) |
Jul 27, 2017 | 58.26 | 58.26 | 58.15 | 58.24 | 167,765 | +0.02(+0.03%) |
Jul 26, 2017 | 58.19 | 58.30 | 58.13 | 58.22 | 209,411 | +0.11(+0.19%) |
Jul 25, 2017 | 58.21 | 58.22 | 58.11 | 58.11 | 117,716 | -0.09(-0.16%) |
Jul 24, 2017 | 58.15 | 58.26 | 58.15 | 58.21 | 102,529 | +0.09(+0.16%) |
Jul 21, 2017 | 58.26 | 58.28 | 58.07 | 58.11 | 336,878 | -0.07(-0.13%) |
Jul 20, 2017 | 58.21 | 58.26 | 58.17 | 58.19 | 148,897 | +0.02(+0.03%) |
Jul 19, 2017 | 58.07 | 58.21 | 58.06 | 58.17 | 327,838 | +0.02(+0.03%) |
Jul 18, 2017 | 58.07 | 58.17 | 58.00 | 58.15 | 228,000 | +0.15(+0.26%) |
Jul 17, 2017 | 58.00 | 58.06 | 57.92 | 58.00 | 161,287 | -0.06(-0.10%) |
Jul 14, 2017 | 57.91 | 58.06 | 57.91 | 58.06 | 322,521 | +0.09(+0.16%) |
Jul 13, 2017 | 57.91 | 57.96 | 57.81 | 57.96 | 252,154 | +0.00(+0.00%) |
Jul 12, 2017 | 57.77 | 58.00 | 57.77 | 57.96 | 386,563 | +0.24(+0.42%) |
Jul 11, 2017 | 57.70 | 57.74 | 57.62 | 57.72 | 172,528 | +0.00(+0.00%) |
Jul 10, 2017 | 57.68 | 57.72 | 57.61 | 57.72 | 239,977 | +0.04(+0.06%) |
Jul 07, 2017 | 57.55 | 57.68 | 57.52 | 57.68 | 379,018 | +0.15(+0.26%) |
Jul 06, 2017 | 57.49 | 57.68 | 57.40 | 57.53 | 815,378 | +0.06(+0.10%) |
Jul 05, 2017 | 57.46 | 57.64 | 57.32 | 57.47 | 1,321,791 | +0.34(+0.59%) |
Jul 03, 2017 | 57.51 | 57.83 | 56.63 | 57.14 | 1,988,511 | -0.58(-1.00%) |
Jun 30, 2017 | 57.66 | 57.73 | 57.51 | 57.71 | 259,023 | +0.17(+0.29%) |
Jun 29, 2017 | 57.79 | 57.79 | 57.49 | 57.55 | 321,993 | -0.35(-0.61%) |
Jun 28, 2017 | 57.99 | 57.99 | 57.81 | 57.90 | 218,561 | -0.06(-0.10%) |
Jun 27, 2017 | 57.99 | 58.06 | 57.90 | 57.96 | 144,094 | -0.07(-0.13%) |
Jun 26, 2017 | 58.05 | 58.07 | 58.01 | 58.03 | 78,195 | +0.04(+0.06%) |
Jun 23, 2017 | 57.98 | 58.01 | 57.88 | 57.99 | 155,607 | -0.04(-0.06%) |
Jun 22, 2017 | 58.03 | 58.07 | 57.94 | 58.03 | 181,486 | +0.07(+0.13%) |
Jun 21, 2017 | 57.96 | 57.99 | 57.88 | 57.96 | 318,493 | -0.06(-0.10%) |
Jun 20, 2017 | 57.98 | 58.03 | 57.94 | 58.01 | 204,425 | +0.09(+0.16%) |
Jun 19, 2017 | 57.90 | 58.03 | 57.89 | 57.92 | 160,314 | -0.04(-0.06%) |
Jun 16, 2017 | 57.90 | 57.96 | 57.88 | 57.96 | 108,958 | +0.07(+0.13%) |
Jun 15, 2017 | 57.96 | 57.99 | 57.84 | 57.88 | 145,820 | -0.07(-0.13%) |
Jun 14, 2017 | 57.98 | 58.07 | 57.92 | 57.96 | 138,556 | +0.07(+0.13%) |
Jun 13, 2017 | 57.86 | 57.90 | 57.84 | 57.88 | 149,135 | +0.00(+0.00%) |
Jun 12, 2017 | 57.88 | 57.90 | 57.81 | 57.88 | 252,194 | +0.00(+0.00%) |
Jun 09, 2017 | 57.81 | 57.88 | 57.75 | 57.88 | 198,288 | -0.02(-0.03%) |
Jun 08, 2017 | 57.98 | 58.03 | 57.81 | 57.90 | 259,482 | -0.06(-0.10%) |
Jun 07, 2017 | 58.03 | 58.08 | 57.86 | 57.96 | 139,019 | -0.02(-0.03%) |
Jun 06, 2017 | 58.09 | 58.09 | 57.96 | 57.98 | 262,511 | +0.06(+0.10%) |
Jun 05, 2017 | 58.03 | 58.05 | 57.84 | 57.92 | 306,061 | -0.11(-0.19%) |
Jun 02, 2017 | 58.05 | 58.05 | 57.96 | 58.03 | 167,305 | +0.07(+0.13%) |
Jun 01, 2017 | 57.86 | 57.96 | 57.70 | 57.96 | 255,699 | +0.08(+0.14%) |
May 31, 2017 | 57.76 | 57.91 | 57.76 | 57.87 | 142,412 | +0.09(+0.16%) |
May 30, 2017 | 57.76 | 57.82 | 57.63 | 57.78 | 133,439 | +0.22(+0.39%) |
May 26, 2017 | 57.65 | 57.71 | 57.56 | 57.56 | 149,493 | -0.07(-0.13%) |
May 25, 2017 | 57.61 | 57.67 | 57.58 | 57.63 | 170,016 | +0.04(+0.06%) |
May 24, 2017 | 57.65 | 57.67 | 57.56 | 57.59 | 186,589 | -0.04(-0.06%) |
May 23, 2017 | 57.65 | 57.67 | 57.58 | 57.63 | 129,685 | +0.04(+0.06%) |
May 22, 2017 | 57.54 | 57.59 | 57.48 | 57.59 | 144,327 | +0.06(+0.10%) |
May 19, 2017 | 57.58 | 57.58 | 57.46 | 57.54 | 118,431 | +0.00(+0.00%) |
May 18, 2017 | 57.54 | 57.56 | 57.45 | 57.54 | 223,627 | +0.02(+0.03%) |
May 17, 2017 | 57.45 | 57.54 | 57.35 | 57.52 | 265,770 | +0.22(+0.39%) |
May 16, 2017 | 57.26 | 57.35 | 57.24 | 57.30 | 185,279 | +0.04(+0.06%) |
May 15, 2017 | 57.24 | 57.26 | 57.17 | 57.26 | 226,820 | +0.06(+0.10%) |
May 12, 2017 | 57.19 | 57.20 | 57.09 | 57.20 | 100,506 | +0.11(+0.20%) |
May 11, 2017 | 57.00 | 57.09 | 56.96 | 57.09 | 133,209 | +0.06(+0.10%) |
May 10, 2017 | 57.02 | 57.04 | 56.98 | 57.04 | 130,039 | +0.07(+0.13%) |
May 09, 2017 | 56.94 | 57.03 | 56.89 | 56.96 | 253,765 | +0.04(+0.07%) |
May 08, 2017 | 56.92 | 57.00 | 56.87 | 56.92 | 155,998 | +0.00(+0.00%) |
May 05, 2017 | 56.96 | 57.00 | 56.85 | 56.92 | 135,555 | +0.00(+0.00%) |
May 04, 2017 | 56.91 | 56.93 | 56.85 | 56.92 | 271,013 | +0.11(+0.20%) |
May 03, 2017 | 57.04 | 57.04 | 56.79 | 56.81 | 671,490 | -0.20(-0.36%) |
May 02, 2017 | 56.96 | 57.03 | 56.89 | 57.02 | 164,372 | +0.13(+0.23%) |
May 01, 2017 | 57.04 | 57.10 | 56.85 | 56.89 | 236,477 | +0.05(+0.09%) |
Apr 28, 2017 | 56.93 | 56.98 | 56.78 | 56.84 | 450,748 | -0.13(-0.23%) |
Apr 27, 2017 | 56.82 | 56.96 | 56.78 | 56.96 | 386,219 | +0.15(+0.26%) |
Apr 26, 2017 | 56.85 | 56.95 | 56.78 | 56.82 | 274,650 | +0.00(+0.00%) |
Apr 25, 2017 | 57.02 | 57.04 | 56.82 | 56.82 | 338,079 | -0.22(-0.39%) |
Apr 24, 2017 | 57.06 | 57.13 | 56.98 | 57.04 | 620,945 | -0.13(-0.23%) |
Apr 21, 2017 | 57.17 | 57.21 | 57.09 | 57.17 | 370,319 | +0.04(+0.06%) |
Apr 20, 2017 | 57.15 | 57.19 | 57.08 | 57.13 | 369,249 | -0.04(-0.06%) |
Apr 19, 2017 | 57.15 | 57.22 | 57.04 | 57.17 | 232,073 | -0.06(-0.10%) |
Apr 18, 2017 | 57.06 | 57.22 | 57.02 | 57.22 | 338,549 | +0.20(+0.36%) |
Apr 17, 2017 | 57.08 | 57.09 | 56.96 | 57.02 | 422,567 | -0.02(-0.03%) |
Apr 13, 2017 | 57.00 | 57.08 | 56.96 | 57.04 | 327,425 | +0.06(+0.10%) |
Apr 12, 2017 | 56.93 | 57.05 | 56.93 | 56.98 | 453,678 | +0.04(+0.07%) |
Apr 11, 2017 | 56.91 | 56.95 | 56.84 | 56.95 | 262,301 | +0.07(+0.13%) |
Apr 10, 2017 | 56.84 | 56.89 | 56.74 | 56.87 | 666,844 | +0.17(+0.29%) |
Apr 07, 2017 | 56.82 | 56.84 | 56.69 | 56.71 | 314,648 | +0.00(+0.00%) |
Apr 06, 2017 | 56.71 | 56.80 | 56.63 | 56.71 | 225,160 | +0.04(+0.07%) |
Apr 05, 2017 | 56.61 | 56.69 | 56.58 | 56.67 | 525,458 | +0.04(+0.07%) |
Apr 04, 2017 | 56.67 | 56.71 | 56.59 | 56.63 | 754,513 | -0.07(-0.13%) |
Apr 03, 2017 | 56.54 | 56.74 | 56.47 | 56.71 | 2,332,028 | +0.25(+0.44%) |
Mar 31, 2017 | 56.36 | 56.49 | 56.32 | 56.46 | 313,094 | +0.02(+0.03%) |
Mar 30, 2017 | 56.34 | 56.46 | 56.34 | 56.44 | 384,505 | -0.04(-0.07%) |
Mar 29, 2017 | 56.47 | 56.47 | 56.33 | 56.47 | 228,071 | +0.06(+0.10%) |
Mar 28, 2017 | 56.31 | 56.44 | 56.29 | 56.42 | 265,191 | +0.09(+0.16%) |
Mar 27, 2017 | 56.40 | 56.40 | 56.25 | 56.33 | 451,564 | +0.09(+0.16%) |
Mar 24, 2017 | 56.16 | 56.25 | 56.07 | 56.23 | 206,693 | +0.06(+0.10%) |
Mar 23, 2017 | 56.14 | 56.19 | 56.12 | 56.18 | 208,112 | +0.07(+0.13%) |
Mar 22, 2017 | 56.09 | 56.14 | 56.07 | 56.10 | 149,434 | +0.06(+0.10%) |
Mar 21, 2017 | 55.86 | 56.09 | 55.83 | 56.05 | 181,522 | +0.04(+0.08%) |
Mar 20, 2017 | 56.05 | 56.05 | 55.91 | 56.00 | 200,732 | +0.05(+0.08%) |
Mar 17, 2017 | 55.90 | 56.05 | 55.90 | 55.96 | 273,763 | +0.00(+0.00%) |
Mar 16, 2017 | 55.86 | 55.96 | 55.83 | 55.96 | 171,378 | +0.09(+0.17%) |
Mar 15, 2017 | 55.46 | 55.90 | 55.41 | 55.86 | 384,236 | +0.37(+0.67%) |
Mar 14, 2017 | 55.51 | 55.58 | 55.38 | 55.50 | 350,040 | -0.02(-0.03%) |
Mar 13, 2017 | 55.51 | 55.65 | 55.35 | 55.51 | 385,112 | +0.18(+0.33%) |
Mar 10, 2017 | 55.46 | 55.61 | 55.26 | 55.33 | 406,333 | +0.20(+0.37%) |
Mar 09, 2017 | 55.50 | 55.66 | 55.13 | 55.13 | 403,630 | -0.50(-0.90%) |
Mar 08, 2017 | 55.74 | 55.77 | 55.61 | 55.62 | 298,983 | -0.22(-0.40%) |
Mar 07, 2017 | 55.74 | 55.85 | 55.65 | 55.85 | 249,030 | +0.07(+0.13%) |
Mar 06, 2017 | 55.66 | 55.86 | 55.59 | 55.77 | 160,217 | +0.04(+0.07%) |
Mar 03, 2017 | 55.66 | 55.74 | 55.62 | 55.74 | 256,186 | +0.00(+0.00%) |
Mar 02, 2017 | 55.75 | 55.90 | 55.64 | 55.74 | 414,554 | -0.18(-0.33%) |
Mar 01, 2017 | 55.75 | 55.92 | 55.66 | 55.92 | 314,113 | -0.01(-0.02%) |
Feb 28, 2017 | 55.97 | 56.02 | 55.91 | 55.93 | 190,731 | +0.02(+0.03%) |
Feb 27, 2017 | 55.91 | 55.94 | 55.86 | 55.91 | 177,866 | -0.04(-0.07%) |
Feb 24, 2017 | 55.91 | 55.97 | 55.86 | 55.95 | 256,021 | +0.09(+0.16%) |
Feb 23, 2017 | 55.88 | 55.91 | 55.80 | 55.86 | 173,370 | +0.04(+0.07%) |
Feb 22, 2017 | 55.69 | 55.82 | 55.67 | 55.82 | 315,409 | +0.13(+0.23%) |
Feb 21, 2017 | 55.60 | 55.80 | 55.60 | 55.69 | 444,070 | +0.00(+0.00%) |
Feb 17, 2017 | 55.69 | 55.69 | 55.69 | 0 | +0.17(+0.30%) | |
Feb 16, 2017 | 55.58 | 55.64 | 55.53 | 55.53 | 255,875 | +0.00(+0.00%) |
Feb 15, 2017 | 55.47 | 55.62 | 55.45 | 55.53 | 202,246 | -0.04(-0.07%) |
Feb 14, 2017 | 55.54 | 55.65 | 55.43 | 55.56 | 190,824 | +0.18(+0.33%) |
Feb 13, 2017 | 55.27 | 55.38 | 55.25 | 55.38 | 647,702 | +0.09(+0.17%) |
Feb 10, 2017 | 55.31 | 55.34 | 55.21 | 55.29 | 231,990 | -0.04(-0.07%) |
Feb 09, 2017 | 55.21 | 55.34 | 55.20 | 55.32 | 249,466 | +0.02(+0.03%) |
Feb 08, 2017 | 55.38 | 55.23 | 55.31 | 318,606 | -0.02(-0.03%) | |
Feb 07, 2017 | 55.23 | 55.32 | 55.12 | 55.32 | 201,810 | +0.04(+0.07%) |
Feb 06, 2017 | 55.23 | 55.29 | 55.16 | 55.29 | 213,921 | +0.11(+0.20%) |
Feb 03, 2017 | 55.12 | 55.24 | 55.08 | 55.18 | 194,494 | +0.11(+0.20%) |
Feb 02, 2017 | 54.96 | 55.16 | 54.92 | 55.07 | 242,962 | +0.09(+0.17%) |
Feb 01, 2017 | 54.96 | 54.99 | 54.85 | 54.97 | 380,840 | -0.14(-0.25%) |
Jan 31, 2017 | 55.00 | 55.13 | 54.95 | 55.11 | 313,465 | +0.22(+0.40%) |
Jan 30, 2017 | 54.98 | 55.11 | 54.89 | 54.89 | 676,327 | -0.15(-0.27%) |
Jan 27, 2017 | 55.02 | 55.04 | 54.87 | 55.04 | 335,228 | +0.02(+0.03%) |
Jan 26, 2017 | 54.91 | 55.04 | 54.72 | 55.02 | 1,126,236 | +0.20(+0.37%) |
Jan 25, 2017 | 54.78 | 54.87 | 54.74 | 54.82 | 281,276 | +0.05(+0.10%) |
Jan 24, 2017 | 54.93 | 55.00 | 54.61 | 54.76 | 522,761 | -0.02(-0.03%) |
Jan 23, 2017 | 54.87 | 55.07 | 54.76 | 54.78 | 327,520 | -0.26(-0.47%) |
Jan 20, 2017 | 55.00 | 55.05 | 54.82 | 55.04 | 289,412 | -0.07(-0.13%) |
Jan 19, 2017 | 55.13 | 55.24 | 54.89 | 55.11 | 333,086 | -0.11(-0.20%) |
Jan 18, 2017 | 55.22 | 55.35 | 55.15 | 55.22 | 296,186 | -0.11(-0.20%) |
Jan 17, 2017 | 55.35 | 55.44 | 55.24 | 55.33 | 448,077 | +0.04(+0.07%) |
Jan 13, 2017 | 55.29 | 55.29 | 55.29 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.15 | 55.31 | 55.09 | 55.31 | 456,775 | +0.22(+0.40%) |
Jan 11, 2017 | 54.94 | 55.16 | 54.76 | 55.09 | 373,428 | +0.26(+0.47%) |
Jan 10, 2017 | 54.71 | 54.91 | 54.65 | 54.83 | 157,508 | -0.02(-0.03%) |
Jan 09, 2017 | 54.82 | 54.87 | 54.63 | 54.85 | 243,282 | +0.24(+0.44%) |
Jan 06, 2017 | 54.60 | 54.72 | 54.49 | 54.61 | 339,606 | +0.04(+0.07%) |
Jan 05, 2017 | 54.49 | 54.67 | 54.45 | 54.58 | 229,517 | +0.16(+0.30%) |
Jan 04, 2017 | 54.25 | 54.45 | 54.22 | 54.41 | 380,662 | +0.09(+0.17%) |