Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.83 | 61.96 | 61.71 | 61.94 | 91,501 | +0.39(+0.63%) |
Feb 27, 2018 | 61.83 | 61.94 | 61.25 | 61.55 | 65,874 | -0.12(-0.19%) |
Feb 26, 2018 | 61.89 | 62.05 | 61.65 | 61.67 | 42,124 | +0.06(+0.10%) |
Feb 23, 2018 | 61.56 | 61.72 | 61.37 | 61.61 | 20,800 | +0.52(+0.85%) |
Feb 22, 2018 | 61.19 | 61.38 | 61.07 | 61.09 | 66,805 | +0.15(+0.25%) |
Feb 21, 2018 | 61.73 | 61.73 | 60.90 | 60.94 | 95,373 | -0.76(-1.24%) |
Feb 20, 2018 | 61.84 | 61.84 | 61.49 | 61.70 | 64,006 | -0.22(-0.36%) |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +0.28(+0.45%) | |
Feb 15, 2018 | 61.67 | 62.00 | 61.60 | 61.64 | 258,458 | +0.24(+0.39%) |
Feb 14, 2018 | 61.83 | 61.87 | 61.29 | 61.40 | 65,102 | -0.61(-0.98%) |
Feb 13, 2018 | 61.88 | 62.07 | 61.79 | 62.01 | 140,556 | +0.19(+0.30%) |
Feb 12, 2018 | 61.86 | 62.12 | 61.66 | 61.83 | 101,491 | +0.32(+0.52%) |
Feb 09, 2018 | 61.56 | 61.99 | 61.46 | 61.51 | 187,834 | -0.38(-0.62%) |
Feb 08, 2018 | 61.60 | 62.15 | 61.52 | 61.89 | 151,202 | -0.05(-0.08%) |
Feb 07, 2018 | 62.60 | 62.67 | 61.86 | 61.94 | 169,492 | -0.56(-0.90%) |
Feb 06, 2018 | 62.63 | 63.01 | 62.37 | 62.50 | 936,108 | -0.25(-0.39%) |
Feb 05, 2018 | 62.21 | 63.39 | 62.01 | 62.74 | 850,870 | +0.38(+0.61%) |
Feb 02, 2018 | 62.72 | 62.80 | 62.25 | 62.36 | 302,636 | -0.62(-0.98%) |
Feb 01, 2018 | 63.90 | 63.91 | 62.94 | 62.98 | 171,097 | -0.88(-1.38%) |
Jan 31, 2018 | 63.88 | 63.93 | 63.47 | 63.86 | 149,765 | +0.33(+0.52%) |
Jan 30, 2018 | 63.67 | 63.75 | 63.39 | 63.53 | 803,506 | -0.41(-0.63%) |
Jan 29, 2018 | 64.01 | 64.01 | 63.68 | 63.94 | 895,305 | -0.24(-0.37%) |
Jan 26, 2018 | 64.43 | 64.44 | 64.02 | 64.18 | 60,126 | -0.30(-0.46%) |
Jan 25, 2018 | 64.08 | 64.51 | 63.89 | 64.47 | 64,184 | +0.52(+0.81%) |
Jan 24, 2018 | 63.93 | 64.00 | 63.73 | 63.96 | 46,540 | -0.35(-0.54%) |
Jan 23, 2018 | 64.36 | 64.53 | 64.12 | 64.30 | 35,711 | +0.26(+0.41%) |
Jan 22, 2018 | 64.35 | 63.96 | 64.04 | 81,849 | +0.06(+0.09%) | |
Jan 19, 2018 | 64.19 | 64.26 | 63.96 | 63.98 | 78,926 | -0.32(-0.50%) |
Jan 18, 2018 | 64.45 | 64.60 | 64.23 | 64.30 | 61,260 | -0.59(-0.91%) |
Jan 17, 2018 | 65.01 | 65.28 | 64.78 | 64.89 | 136,135 | -0.12(-0.18%) |
Jan 16, 2018 | 65.14 | 65.14 | 64.80 | 65.01 | 119,106 | +0.25(+0.38%) |
Jan 12, 2018 | 64.77 | 64.77 | 64.77 | 0 | +0.12(+0.18%) | |
Jan 11, 2018 | 64.30 | 64.76 | 64.18 | 64.65 | 197,390 | +0.24(+0.37%) |
Jan 10, 2018 | 64.49 | 64.41 | 173,462 | -0.03(-0.04%) | ||
Jan 09, 2018 | 64.92 | 64.92 | 64.42 | 64.44 | 90,364 | -0.85(-1.31%) |
Jan 08, 2018 | 65.50 | 65.55 | 65.14 | 65.29 | 117,291 | -0.07(-0.10%) |
Jan 05, 2018 | 65.45 | 65.62 | 65.22 | 65.36 | 89,971 | -0.21(-0.32%) |
Jan 04, 2018 | 65.32 | 65.59 | 65.20 | 65.57 | 699,314 | +0.03(+0.05%) |
Jan 03, 2018 | 65.52 | 65.61 | 65.27 | 65.54 | 40,553 | +0.26(+0.40%) |
Jan 02, 2018 | 65.81 | 65.83 | 65.08 | 65.28 | 144,331 | -0.69(-1.05%) |
Dec 29, 2017 | 65.97 | 65.97 | 65.97 | 0 | +0.14(+0.21%) | |
Dec 28, 2017 | 65.77 | 65.90 | 65.68 | 65.83 | 129,922 | -0.04(-0.06%) |
Dec 27, 2017 | 65.33 | 66.10 | 65.33 | 65.88 | 148,056 | +0.79(+1.21%) |
Dec 26, 2017 | 65.03 | 65.29 | 65.02 | 65.09 | 59,906 | +0.17(+0.27%) |
Dec 22, 2017 | 64.88 | 65.24 | 64.75 | 64.91 | 81,143 | +0.13(+0.21%) |
Dec 21, 2017 | 64.48 | 64.92 | 64.48 | 64.78 | 60,804 | +0.33(+0.51%) |
Dec 20, 2017 | 64.53 | 64.72 | 64.38 | 64.45 | 115,429 | -0.73(-1.13%) |
Dec 19, 2017 | 65.56 | 65.57 | 64.93 | 65.18 | 89,467 | -0.78(-1.19%) |
Dec 18, 2017 | 66.36 | 66.36 | 65.87 | 65.97 | 51,779 | -0.57(-0.85%) |
Dec 15, 2017 | 66.30 | 66.65 | 66.21 | 66.53 | 25,769 | +0.21(+0.32%) |
Dec 14, 2017 | 65.93 | 66.37 | 65.78 | 66.32 | 76,811 | +0.28(+0.42%) |
Dec 13, 2017 | 65.81 | 66.09 | 65.74 | 66.05 | 36,664 | +0.46(+0.71%) |
Dec 12, 2017 | 65.51 | 65.60 | 65.26 | 65.58 | 44,264 | -0.03(-0.04%) |
Dec 11, 2017 | 65.77 | 65.94 | 65.60 | 65.61 | 63,753 | -0.17(-0.26%) |
Dec 08, 2017 | 65.71 | 65.78 | 65.52 | 65.78 | 34,816 | +0.03(+0.04%) |
Dec 07, 2017 | 66.39 | 66.42 | 65.61 | 65.75 | 81,047 | -0.47(-0.71%) |
Dec 06, 2017 | 66.35 | 66.48 | 66.22 | 66.22 | 111,736 | +0.21(+0.32%) |
Dec 05, 2017 | 65.65 | 66.08 | 65.64 | 66.01 | 48,404 | +0.33(+0.50%) |
Dec 04, 2017 | 65.40 | 65.70 | 65.31 | 65.68 | 76,714 | +0.00(+0.00%) |
Dec 01, 2017 | 65.30 | 66.11 | 65.01 | 65.68 | 93,876 | +0.84(+1.29%) |
Nov 30, 2017 | 64.97 | 65.06 | 64.54 | 64.85 | 75,078 | -0.21(-0.32%) |
Nov 29, 2017 | 65.18 | 65.18 | 64.88 | 65.06 | 110,490 | -0.62(-0.95%) |
Nov 28, 2017 | 65.69 | 65.86 | 65.58 | 65.68 | 95,400 | +0.11(+0.17%) |
Nov 27, 2017 | 65.72 | 65.77 | 65.53 | 65.57 | 70,352 | -0.09(-0.14%) |
Nov 24, 2017 | 65.76 | 65.84 | 65.63 | 65.66 | 30,506 | -0.18(-0.27%) |
Nov 22, 2017 | 65.56 | 65.87 | 65.55 | 65.84 | 128,819 | +0.23(+0.35%) |
Nov 21, 2017 | 65.82 | 65.89 | 65.45 | 65.61 | 99,607 | +0.17(+0.26%) |
Nov 20, 2017 | 65.24 | 65.46 | 65.24 | 65.44 | 180,602 | -0.06(-0.09%) |
Nov 17, 2017 | 65.30 | 65.52 | 65.28 | 65.50 | 120,679 | +0.51(+0.78%) |
Nov 16, 2017 | 65.29 | 65.44 | 64.98 | 65.00 | 226,210 | -0.58(-0.89%) |
Nov 15, 2017 | 65.33 | 65.64 | 65.12 | 65.58 | 227,051 | +0.70(+1.08%) |
Nov 14, 2017 | 64.71 | 64.92 | 64.65 | 64.88 | 19,363 | +0.35(+0.53%) |
Nov 13, 2017 | 64.70 | 64.70 | 64.45 | 64.54 | 68,415 | +0.13(+0.21%) |
Nov 10, 2017 | 64.67 | 64.70 | 64.35 | 64.40 | 33,165 | -0.90(-1.38%) |
Nov 09, 2017 | 65.24 | 65.39 | 65.06 | 65.30 | 47,051 | -0.13(-0.19%) |
Nov 08, 2017 | 65.58 | 65.64 | 65.41 | 65.43 | 33,059 | -0.16(-0.24%) |
Nov 07, 2017 | 65.40 | 65.70 | 65.40 | 65.59 | 154,963 | +0.20(+0.31%) |
Nov 06, 2017 | 65.30 | 65.45 | 65.20 | 65.39 | 41,925 | +0.24(+0.36%) |
Nov 03, 2017 | 65.09 | 65.18 | 64.91 | 65.15 | 61,390 | +0.19(+0.29%) |
Nov 02, 2017 | 64.81 | 65.04 | 64.81 | 64.97 | 39,976 | +0.29(+0.44%) |
Nov 01, 2017 | 64.50 | 64.86 | 64.46 | 64.68 | 161,494 | +0.27(+0.42%) |
Oct 31, 2017 | 64.48 | 64.59 | 64.41 | 64.41 | 75,303 | -0.03(-0.04%) |
Oct 30, 2017 | 64.15 | 64.48 | 64.02 | 64.43 | 29,768 | +0.60(+0.95%) |
Oct 27, 2017 | 63.72 | 63.86 | 63.65 | 63.83 | 98,688 | +0.36(+0.57%) |
Oct 26, 2017 | 63.76 | 63.78 | 63.46 | 63.47 | 93,165 | -0.21(-0.33%) |
Oct 25, 2017 | 63.51 | 63.70 | 63.43 | 63.68 | 291,141 | -0.30(-0.47%) |
Oct 24, 2017 | 63.91 | 64.06 | 63.85 | 63.98 | 271,511 | -0.33(-0.51%) |
Oct 23, 2017 | 64.27 | 64.48 | 64.24 | 64.31 | 39,989 | +0.08(+0.13%) |
Oct 20, 2017 | 64.20 | 64.32 | 64.04 | 64.22 | 51,479 | -0.63(-0.97%) |
Oct 19, 2017 | 65.05 | 65.23 | 64.85 | 64.85 | 72,335 | +0.12(+0.18%) |
Oct 18, 2017 | 64.72 | 64.78 | 64.59 | 64.74 | 64,195 | -0.44(-0.67%) |
Oct 17, 2017 | 64.90 | 65.22 | 64.90 | 65.17 | 355,557 | +0.13(+0.19%) |
Oct 16, 2017 | 64.96 | 65.14 | 64.93 | 65.05 | 94,900 | -0.08(-0.13%) |
Oct 13, 2017 | 64.98 | 65.17 | 64.81 | 65.13 | 93,911 | +0.44(+0.68%) |
Oct 12, 2017 | 64.47 | 64.71 | 64.32 | 64.70 | 31,216 | +0.27(+0.42%) |
Oct 11, 2017 | 64.48 | 64.55 | 64.36 | 64.43 | 80,889 | +0.14(+0.22%) |
Oct 10, 2017 | 64.26 | 64.60 | 64.26 | 64.28 | 39,746 | +0.10(+0.16%) |
Oct 09, 2017 | 64.12 | 64.23 | 64.05 | 64.18 | 46,399 | +0.13(+0.21%) |
Oct 06, 2017 | 63.87 | 64.22 | 63.76 | 64.05 | 64,943 | -0.16(-0.25%) |
Oct 05, 2017 | 64.33 | 64.36 | 64.07 | 64.21 | 101,216 | -0.21(-0.33%) |
Oct 04, 2017 | 64.48 | 64.52 | 64.17 | 64.42 | 47,882 | +0.02(+0.03%) |
Oct 03, 2017 | 64.18 | 64.48 | 64.18 | 64.40 | 49,650 | +0.08(+0.13%) |
Oct 02, 2017 | 64.56 | 64.69 | 64.31 | 64.32 | 90,590 | -0.14(-0.22%) |
Sep 29, 2017 | 64.49 | 64.58 | 64.28 | 64.46 | 99,314 | +0.11(+0.17%) |
Sep 28, 2017 | 64.17 | 64.41 | 64.13 | 64.35 | 64,654 | -0.20(-0.31%) |
Sep 27, 2017 | 64.56 | 64.73 | 64.41 | 64.55 | 70,081 | -0.90(-1.37%) |
Sep 26, 2017 | 65.48 | 65.50 | 65.32 | 65.44 | 46,656 | -0.13(-0.19%) |
Sep 25, 2017 | 65.24 | 65.69 | 65.21 | 65.57 | 108,519 | +0.41(+0.63%) |
Sep 22, 2017 | 65.31 | 65.40 | 65.09 | 65.16 | 58,542 | +0.20(+0.31%) |
Sep 21, 2017 | 65.15 | 65.28 | 64.96 | 64.96 | 38,627 | -0.04(-0.06%) |
Sep 20, 2017 | 65.06 | 65.13 | 64.79 | 65.00 | 75,120 | +0.03(+0.05%) |
Sep 19, 2017 | 65.22 | 65.22 | 64.97 | 64.97 | 27,212 | -0.16(-0.24%) |
Sep 18, 2017 | 65.33 | 65.39 | 65.03 | 65.13 | 81,858 | -0.36(-0.55%) |
Sep 15, 2017 | 65.56 | 65.57 | 65.31 | 65.49 | 38,030 | +0.02(+0.03%) |
Sep 14, 2017 | 65.26 | 65.50 | 65.22 | 65.47 | 26,737 | +0.26(+0.40%) |
Sep 13, 2017 | 65.50 | 65.51 | 65.21 | 65.21 | 27,839 | -0.23(-0.36%) |
Sep 12, 2017 | 65.61 | 65.63 | 65.41 | 65.44 | 45,384 | -0.38(-0.57%) |
Sep 11, 2017 | 66.04 | 66.15 | 65.72 | 65.82 | 53,872 | -0.73(-1.10%) |
Sep 08, 2017 | 66.64 | 66.66 | 66.38 | 66.55 | 46,104 | -0.03(-0.05%) |
Sep 07, 2017 | 66.22 | 66.82 | 66.22 | 66.58 | 45,399 | +0.61(+0.93%) |
Sep 06, 2017 | 66.41 | 66.54 | 65.97 | 65.97 | 504,886 | -0.46(-0.69%) |
Sep 05, 2017 | 65.92 | 66.49 | 65.92 | 66.43 | 93,411 | +0.98(+1.50%) |
Sep 01, 2017 | 65.74 | 65.74 | 65.30 | 65.45 | 106,479 | -0.48(-0.73%) |
Aug 31, 2017 | 65.74 | 66.00 | 65.71 | 65.94 | 56,160 | +0.24(+0.37%) |
Aug 30, 2017 | 65.78 | 65.83 | 65.64 | 65.69 | 25,078 | -0.08(-0.11%) |
Aug 29, 2017 | 66.20 | 66.20 | 65.64 | 65.77 | 58,507 | +0.21(+0.32%) |
Aug 28, 2017 | 65.40 | 65.64 | 65.35 | 65.56 | 43,093 | +0.03(+0.04%) |
Aug 25, 2017 | 65.41 | 65.67 | 65.36 | 65.53 | 37,518 | +0.22(+0.33%) |
Aug 24, 2017 | 65.33 | 65.57 | 65.27 | 65.32 | 22,880 | -0.23(-0.34%) |
Aug 23, 2017 | 65.47 | 65.57 | 65.29 | 65.54 | 33,867 | +0.37(+0.56%) |
Aug 22, 2017 | 65.34 | 65.34 | 65.07 | 65.17 | 119,365 | -0.19(-0.29%) |
Aug 21, 2017 | 65.37 | 65.44 | 65.19 | 65.37 | 46,176 | +0.13(+0.21%) |
Aug 18, 2017 | 65.42 | 65.46 | 65.11 | 65.23 | 22,422 | +0.03(+0.04%) |
Aug 17, 2017 | 64.81 | 65.23 | 64.71 | 65.21 | 30,872 | +0.44(+0.67%) |
Aug 16, 2017 | 64.35 | 64.91 | 64.30 | 64.77 | 65,569 | +0.23(+0.35%) |
Aug 15, 2017 | 64.34 | 64.67 | 64.33 | 64.55 | 252,671 | -0.28(-0.43%) |
Aug 14, 2017 | 64.96 | 65.05 | 64.82 | 64.82 | 114,317 | -0.28(-0.42%) |
Aug 11, 2017 | 64.81 | 65.22 | 64.77 | 65.10 | 37,910 | -0.08(-0.12%) |
Aug 10, 2017 | 64.78 | 65.17 | 64.68 | 65.17 | 121,643 | +0.56(+0.87%) |
Aug 09, 2017 | 64.89 | 64.93 | 64.56 | 64.61 | 60,846 | +0.34(+0.53%) |
Aug 08, 2017 | 64.43 | 64.45 | 64.08 | 64.27 | 44,640 | -0.20(-0.31%) |
Aug 07, 2017 | 64.41 | 64.54 | 64.28 | 64.47 | 61,604 | +0.08(+0.12%) |
Aug 04, 2017 | 64.56 | 64.56 | 64.22 | 64.40 | 99,059 | -0.56(-0.86%) |
Aug 03, 2017 | 64.61 | 65.02 | 64.59 | 64.96 | 453,047 | +0.64(+0.99%) |
Aug 02, 2017 | 64.37 | 64.56 | 64.30 | 64.32 | 61,942 | +0.07(+0.10%) |
Aug 01, 2017 | 63.61 | 64.32 | 63.61 | 64.25 | 108,328 | +0.41(+0.65%) |
Jul 31, 2017 | 63.64 | 63.88 | 63.59 | 63.84 | 77,142 | +0.00(+0.00%) |
Jul 28, 2017 | 63.49 | 63.87 | 63.49 | 63.84 | 40,769 | +0.40(+0.63%) |
Jul 27, 2017 | 63.46 | 63.56 | 63.30 | 63.44 | 82,815 | -0.33(-0.51%) |
Jul 26, 2017 | 63.46 | 63.92 | 63.41 | 63.77 | 115,833 | +0.09(+0.14%) |
Jul 25, 2017 | 63.92 | 63.95 | 63.57 | 63.67 | 52,333 | -0.73(-1.14%) |
Jul 24, 2017 | 64.57 | 64.64 | 64.41 | 64.41 | 73,585 | -0.23(-0.36%) |
Jul 21, 2017 | 64.68 | 64.85 | 64.64 | 64.64 | 34,683 | +0.28(+0.43%) |
Jul 20, 2017 | 64.59 | 64.68 | 64.34 | 64.37 | 51,950 | +0.16(+0.25%) |
Jul 19, 2017 | 64.26 | 64.35 | 64.17 | 64.21 | 50,159 | -0.03(-0.05%) |
Jul 18, 2017 | 64.02 | 64.28 | 64.01 | 64.24 | 296,591 | +0.58(+0.90%) |
Jul 17, 2017 | 63.47 | 63.80 | 63.45 | 63.67 | 159,523 | +0.18(+0.28%) |
Jul 14, 2017 | 63.88 | 63.92 | 63.46 | 63.49 | 51,724 | +0.06(+0.09%) |
Jul 13, 2017 | 63.63 | 63.64 | 63.26 | 63.43 | 60,568 | -0.33(-0.51%) |
Jul 12, 2017 | 63.75 | 63.82 | 63.61 | 63.76 | 31,357 | +0.37(+0.58%) |
Jul 11, 2017 | 63.26 | 63.45 | 63.19 | 63.39 | 40,942 | +0.14(+0.22%) |
Jul 10, 2017 | 63.26 | 63.43 | 63.16 | 63.25 | 147,569 | +0.01(+0.01%) |
Jul 07, 2017 | 63.27 | 63.34 | 63.13 | 63.24 | 68,356 | -0.28(-0.45%) |
Jul 06, 2017 | 63.57 | 63.57 | 63.21 | 63.52 | 60,866 | -0.48(-0.76%) |
Jul 05, 2017 | 63.87 | 64.10 | 63.83 | 64.01 | 185,426 | +0.07(+0.10%) |
Jul 03, 2017 | 64.22 | 64.27 | 63.80 | 63.94 | 258,808 | -0.26(-0.40%) |
Jun 30, 2017 | 64.28 | 64.35 | 64.18 | 64.20 | 48,764 | -0.28(-0.44%) |
Jun 29, 2017 | 64.12 | 64.48 | 64.10 | 64.48 | 121,842 | -0.32(-0.49%) |
Jun 28, 2017 | 64.99 | 64.99 | 64.63 | 64.80 | 1,418,973 | -0.31(-0.47%) |
Jun 27, 2017 | 65.39 | 65.39 | 64.98 | 65.11 | 69,831 | -0.62(-0.95%) |
Jun 26, 2017 | 65.80 | 65.95 | 65.72 | 65.73 | 49,893 | +0.24(+0.37%) |
Jun 23, 2017 | 65.39 | 65.59 | 65.37 | 65.49 | 32,237 | -0.08(-0.13%) |
Jun 22, 2017 | 65.51 | 65.63 | 65.32 | 65.57 | 63,950 | +0.08(+0.13%) |
Jun 21, 2017 | 65.17 | 65.55 | 65.13 | 65.49 | 1,476,506 | +0.24(+0.37%) |
Jun 20, 2017 | 65.02 | 65.28 | 65.02 | 65.25 | 34,449 | +0.55(+0.85%) |
Jun 19, 2017 | 64.87 | 64.97 | 64.69 | 64.70 | 30,047 | -0.13(-0.21%) |
Jun 16, 2017 | 64.73 | 64.90 | 64.70 | 64.83 | 29,096 | +0.10(+0.15%) |
Jun 15, 2017 | 64.77 | 64.82 | 64.63 | 64.73 | 83,870 | -0.08(-0.13%) |
Jun 14, 2017 | 64.67 | 65.06 | 64.53 | 64.82 | 63,440 | +0.92(+1.43%) |
Jun 13, 2017 | 63.73 | 63.96 | 63.73 | 63.90 | 18,017 | +0.01(+0.01%) |
Jun 12, 2017 | 63.83 | 64.17 | 63.79 | 63.89 | 33,304 | +0.01(+0.01%) |
Jun 09, 2017 | 63.77 | 64.02 | 63.72 | 63.88 | 57,901 | -0.12(-0.20%) |
Jun 08, 2017 | 64.13 | 64.14 | 63.85 | 64.01 | 41,418 | -0.12(-0.18%) |
Jun 07, 2017 | 64.32 | 64.51 | 64.12 | 64.12 | 53,345 | -0.30(-0.47%) |
Jun 06, 2017 | 64.51 | 64.61 | 64.42 | 64.42 | 34,003 | +0.35(+0.55%) |
Jun 05, 2017 | 64.16 | 64.24 | 64.02 | 64.07 | 62,473 | -0.39(-0.61%) |
Jun 02, 2017 | 64.33 | 64.58 | 64.22 | 64.47 | 54,885 | +0.72(+1.12%) |
Jun 01, 2017 | 63.57 | 63.80 | 63.55 | 63.75 | 50,107 | -0.03(-0.05%) |
May 31, 2017 | 63.62 | 63.90 | 63.62 | 63.78 | 70,503 | +0.18(+0.29%) |
May 30, 2017 | 63.60 | 63.66 | 63.48 | 63.60 | 67,994 | +0.29(+0.46%) |
May 26, 2017 | 63.35 | 63.46 | 63.23 | 63.30 | 26,223 | +0.08(+0.13%) |
May 25, 2017 | 63.12 | 63.25 | 63.02 | 63.22 | 44,647 | +0.05(+0.08%) |
May 24, 2017 | 62.97 | 63.19 | 62.88 | 63.17 | 16,218 | +0.30(+0.48%) |
May 23, 2017 | 63.38 | 63.38 | 62.82 | 62.87 | 33,993 | -0.42(-0.66%) |
May 22, 2017 | 63.31 | 63.37 | 63.23 | 63.29 | 45,978 | -0.09(-0.14%) |
May 19, 2017 | 63.30 | 63.45 | 63.11 | 63.38 | 50,471 | +0.07(+0.10%) |
May 18, 2017 | 63.49 | 63.57 | 63.21 | 63.31 | 41,870 | +0.04(+0.07%) |
May 17, 2017 | 62.91 | 63.36 | 62.79 | 63.27 | 35,231 | +0.91(+1.45%) |
May 16, 2017 | 62.19 | 62.57 | 62.19 | 62.37 | 27,287 | +0.25(+0.40%) |
May 15, 2017 | 62.17 | 62.23 | 62.04 | 62.12 | 45,515 | -0.20(-0.32%) |
May 12, 2017 | 62.10 | 62.36 | 62.10 | 62.32 | 78,277 | +0.46(+0.74%) |
May 11, 2017 | 61.63 | 61.89 | 61.57 | 61.86 | 51,088 | -0.01(-0.01%) |
May 10, 2017 | 62.08 | 62.16 | 61.75 | 61.87 | 52,867 | -0.04(-0.07%) |
May 09, 2017 | 61.78 | 61.93 | 61.68 | 61.91 | 41,951 | +0.02(+0.04%) |
May 08, 2017 | 62.17 | 62.25 | 61.88 | 61.88 | 50,321 | -0.38(-0.61%) |
May 05, 2017 | 62.32 | 62.32 | 62.07 | 62.27 | 52,961 | +0.06(+0.09%) |
May 04, 2017 | 62.14 | 62.30 | 61.96 | 62.21 | 65,869 | -0.31(-0.49%) |
May 03, 2017 | 62.72 | 62.75 | 62.42 | 62.52 | 60,248 | +0.14(+0.23%) |
May 02, 2017 | 62.08 | 62.50 | 62.08 | 62.37 | 745,809 | +0.18(+0.29%) |
May 01, 2017 | 62.44 | 62.67 | 62.03 | 62.19 | 77,506 | -0.47(-0.76%) |
Apr 28, 2017 | 62.30 | 62.78 | 62.30 | 62.67 | 79,026 | +0.07(+0.12%) |
Apr 27, 2017 | 62.40 | 62.66 | 62.33 | 62.59 | 35,597 | +0.03(+0.05%) |
Apr 26, 2017 | 62.29 | 62.58 | 62.26 | 62.56 | 26,901 | +0.36(+0.57%) |
Apr 25, 2017 | 62.61 | 62.72 | 62.17 | 62.20 | 64,333 | -0.75(-1.19%) |
Apr 24, 2017 | 62.75 | 63.02 | 62.70 | 62.95 | 37,056 | -0.27(-0.43%) |
Apr 21, 2017 | 63.40 | 63.49 | 63.21 | 63.22 | 35,341 | -0.06(-0.09%) |
Apr 20, 2017 | 63.33 | 63.43 | 63.03 | 63.28 | 86,471 | -0.16(-0.25%) |
Apr 19, 2017 | 63.52 | 63.56 | 63.33 | 63.44 | 127,499 | -0.43(-0.68%) |
Apr 18, 2017 | 63.38 | 63.95 | 63.33 | 63.87 | 782,809 | +0.84(+1.33%) |
Apr 17, 2017 | 63.16 | 63.23 | 62.91 | 63.03 | 60,983 | -0.19(-0.30%) |
Apr 13, 2017 | 63.18 | 63.35 | 62.95 | 63.22 | 102,177 | +0.22(+0.34%) |
Apr 12, 2017 | 62.73 | 63.04 | 62.64 | 63.01 | 35,856 | +0.34(+0.54%) |
Apr 11, 2017 | 62.39 | 62.79 | 62.35 | 62.67 | 68,080 | +0.56(+0.89%) |
Apr 10, 2017 | 62.08 | 62.23 | 62.04 | 62.11 | 27,886 | +0.24(+0.39%) |
Apr 07, 2017 | 62.42 | 62.60 | 61.82 | 61.87 | 56,388 | -0.24(-0.39%) |
Apr 06, 2017 | 62.13 | 62.18 | 61.77 | 62.11 | 37,731 | -0.07(-0.11%) |
Apr 05, 2017 | 61.79 | 62.22 | 61.68 | 62.18 | 59,806 | +0.17(+0.28%) |
Apr 04, 2017 | 62.18 | 62.24 | 61.96 | 62.00 | 54,515 | -0.33(-0.53%) |
Apr 03, 2017 | 61.70 | 62.38 | 61.70 | 62.33 | 215,866 | +0.65(+1.06%) |
Mar 31, 2017 | 61.52 | 61.74 | 61.48 | 61.68 | 43,345 | +0.17(+0.27%) |
Mar 30, 2017 | 61.88 | 61.88 | 61.52 | 61.52 | 35,317 | -0.49(-0.79%) |
Mar 29, 2017 | 61.77 | 62.03 | 61.77 | 62.01 | 51,179 | +0.36(+0.59%) |
Mar 28, 2017 | 62.20 | 62.20 | 61.60 | 61.64 | 55,987 | -0.40(-0.64%) |
Mar 27, 2017 | 62.23 | 62.31 | 61.96 | 62.04 | 73,846 | +0.34(+0.55%) |
Mar 24, 2017 | 61.58 | 61.84 | 61.43 | 61.70 | 298,228 | +0.13(+0.22%) |
Mar 23, 2017 | 61.72 | 61.80 | 61.41 | 61.57 | 42,794 | -0.10(-0.16%) |
Mar 22, 2017 | 61.70 | 61.88 | 61.56 | 61.67 | 62,890 | +0.27(+0.44%) |
Mar 21, 2017 | 60.86 | 61.46 | 60.86 | 61.39 | 66,332 | +0.46(+0.75%) |
Mar 20, 2017 | 60.65 | 60.97 | 60.64 | 60.94 | 58,121 | +0.26(+0.42%) |
Mar 17, 2017 | 60.39 | 60.72 | 60.39 | 60.68 | 38,214 | +0.36(+0.59%) |
Mar 16, 2017 | 60.34 | 60.45 | 60.19 | 60.33 | 58,101 | -0.27(-0.45%) |
Mar 15, 2017 | 60.13 | 60.68 | 60.07 | 60.60 | 167,955 | +0.69(+1.15%) |
Mar 14, 2017 | 59.75 | 60.01 | 59.72 | 59.91 | 144,934 | +0.26(+0.43%) |
Mar 13, 2017 | 59.76 | 59.92 | 59.66 | 59.66 | 261,328 | -0.31(-0.51%) |
Mar 10, 2017 | 59.93 | 60.02 | 59.73 | 59.96 | 65,443 | +0.17(+0.29%) |
Mar 09, 2017 | 60.01 | 60.08 | 59.77 | 59.79 | 92,547 | -0.46(-0.76%) |
Mar 08, 2017 | 60.03 | 60.31 | 60.00 | 60.24 | 124,063 | -0.35(-0.57%) |
Mar 07, 2017 | 60.63 | 60.67 | 60.49 | 60.59 | 118,925 | -0.16(-0.26%) |
Mar 06, 2017 | 60.90 | 61.02 | 60.61 | 60.75 | 84,700 | -0.20(-0.33%) |
Mar 03, 2017 | 60.91 | 60.96 | 60.62 | 60.95 | 99,299 | +0.07(+0.12%) |
Mar 02, 2017 | 60.87 | 60.87 | 60.69 | 60.87 | 80,871 | -0.25(-0.41%) |