Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.64 | 62.69 | 62.43 | 62.48 | 12,048,504 | -0.09(-0.15%) |
Feb 27, 2018 | 62.69 | 62.71 | 62.49 | 62.57 | 18,895,508 | -0.17(-0.27%) |
Feb 26, 2018 | 62.67 | 62.84 | 62.63 | 62.74 | 15,151,168 | +0.11(+0.17%) |
Feb 23, 2018 | 62.27 | 62.65 | 62.22 | 62.63 | 21,959,406 | +0.41(+0.66%) |
Feb 22, 2018 | 62.15 | 62.22 | 20,176,382 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.52 | 62.62 | 62.15 | 62.17 | 21,509,410 | -0.28(-0.45%) |
Feb 20, 2018 | 62.49 | 62.58 | 62.43 | 62.45 | 31,368,422 | -0.22(-0.35%) |
Feb 16, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.06 | 62.42 | 62.06 | 62.42 | 30,252,412 | +0.50(+0.81%) |
Feb 14, 2018 | 61.61 | 61.94 | 61.55 | 61.92 | 26,667,188 | +0.11(+0.18%) |
Feb 13, 2018 | 61.85 | 61.93 | 61.70 | 61.81 | 20,249,422 | -0.20(-0.32%) |
Feb 12, 2018 | 61.77 | 62.10 | 61.74 | 62.01 | 32,344,380 | +0.42(+0.68%) |
Feb 09, 2018 | 61.82 | 61.93 | 60.95 | 61.58 | 65,149,512 | -0.17(-0.28%) |
Feb 08, 2018 | 62.28 | 62.35 | 61.75 | 61.76 | 35,063,316 | -0.54(-0.87%) |
Feb 07, 2018 | 62.62 | 62.72 | 62.24 | 62.30 | 33,516,860 | -0.23(-0.37%) |
Feb 06, 2018 | 61.99 | 62.61 | 61.99 | 62.53 | 46,795,748 | +0.30(+0.49%) |
Feb 05, 2018 | 62.44 | 62.69 | 62.04 | 62.23 | 38,720,804 | -0.28(-0.44%) |
Feb 02, 2018 | 62.74 | 62.80 | 62.45 | 62.51 | 34,191,188 | -0.40(-0.63%) |
Feb 01, 2018 | 62.97 | 63.06 | 62.87 | 62.90 | 24,718,826 | -0.12(-0.19%) |
Jan 31, 2018 | 63.02 | 63.11 | 62.96 | 63.02 | 18,096,490 | +0.11(+0.17%) |
Jan 30, 2018 | 63.13 | 63.14 | 62.91 | 62.91 | 25,583,928 | -0.22(-0.34%) |
Jan 29, 2018 | 63.26 | 63.30 | 63.12 | 63.13 | 27,137,652 | -0.22(-0.35%) |
Jan 26, 2018 | 63.33 | 63.41 | 63.26 | 63.35 | 9,923,739 | +0.05(+0.08%) |
Jan 25, 2018 | 63.46 | 63.46 | 63.25 | 63.30 | 15,291,396 | -0.04(-0.07%) |
Jan 24, 2018 | 63.38 | 63.43 | 63.28 | 63.35 | 14,885,864 | -0.09(-0.15%) |
Jan 23, 2018 | 63.30 | 63.46 | 63.26 | 63.44 | 16,068,841 | +0.19(+0.30%) |
Jan 22, 2018 | 63.16 | 63.28 | 63.16 | 63.25 | 22,405,360 | +0.06(+0.09%) |
Jan 19, 2018 | 63.12 | 63.20 | 63.09 | 63.20 | 19,949,496 | +0.06(+0.10%) |
Jan 18, 2018 | 63.17 | 63.21 | 63.09 | 63.13 | 22,350,268 | -0.06(-0.10%) |
Jan 17, 2018 | 63.21 | 63.30 | 63.18 | 63.20 | 22,634,864 | +0.01(+0.01%) |
Jan 16, 2018 | 63.27 | 63.33 | 63.13 | 63.19 | 25,590,574 | -0.04(-0.06%) |
Jan 12, 2018 | 63.23 | 63.23 | 63.23 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 63.18 | 63.34 | 63.14 | 63.33 | 17,885,170 | +0.21(+0.33%) |
Jan 10, 2018 | 63.21 | 63.00 | 63.12 | 45,964,132 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.52 | 63.52 | 63.25 | 63.26 | 18,770,244 | -0.19(-0.31%) |
Jan 08, 2018 | 63.50 | 63.55 | 63.43 | 63.46 | 13,580,636 | -0.05(-0.08%) |
Jan 05, 2018 | 63.51 | 63.54 | 63.44 | 63.51 | 13,646,572 | +0.04(+0.07%) |
Jan 04, 2018 | 63.40 | 63.52 | 63.36 | 63.46 | 18,853,992 | +0.11(+0.17%) |
Jan 03, 2018 | 63.05 | 63.37 | 63.05 | 63.35 | 28,476,008 | +0.30(+0.48%) |
Jan 02, 2018 | 63.02 | 63.07 | 62.99 | 63.05 | 10,006,066 | +0.06(+0.09%) |
Dec 29, 2017 | 62.99 | 62.99 | 62.99 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.94 | 62.96 | 62.88 | 62.90 | 8,472,737 | -0.03(-0.05%) |
Dec 27, 2017 | 62.86 | 62.95 | 62.86 | 62.93 | 7,792,479 | +0.03(+0.05%) |
Dec 26, 2017 | 62.76 | 62.90 | 62.76 | 62.90 | 8,032,727 | +0.09(+0.15%) |
Dec 22, 2017 | 62.78 | 62.86 | 62.74 | 62.81 | 15,426,987 | +0.06(+0.09%) |
Dec 21, 2017 | 62.76 | 62.80 | 62.71 | 62.75 | 15,508,776 | +0.07(+0.10%) |
Dec 20, 2017 | 62.69 | 62.73 | 62.61 | 62.68 | 16,493,299 | +0.05(+0.08%) |
Dec 19, 2017 | 62.76 | 62.80 | 62.61 | 62.63 | 15,279,806 | -0.13(-0.21%) |
Dec 18, 2017 | 62.72 | 62.83 | 62.71 | 62.76 | 16,323,229 | +0.06(+0.10%) |
Dec 15, 2017 | 62.76 | 62.79 | 62.69 | 62.70 | 19,784,910 | +0.01(+0.01%) |
Dec 14, 2017 | 62.79 | 62.83 | 62.60 | 62.69 | 26,897,194 | -0.13(-0.21%) |
Dec 13, 2017 | 62.81 | 62.87 | 62.78 | 62.82 | 10,425,232 | +0.04(+0.06%) |
Dec 12, 2017 | 62.87 | 62.87 | 62.78 | 62.78 | 12,305,567 | -0.03(-0.05%) |
Dec 11, 2017 | 62.80 | 62.83 | 62.75 | 62.81 | 16,480,514 | +0.01(+0.02%) |
Dec 08, 2017 | 62.78 | 62.81 | 62.74 | 62.80 | 12,658,379 | +0.06(+0.10%) |
Dec 07, 2017 | 62.73 | 62.77 | 62.67 | 62.73 | 12,457,395 | +0.03(+0.05%) |
Dec 06, 2017 | 62.75 | 62.84 | 62.69 | 62.70 | 14,023,361 | -0.06(-0.09%) |
Dec 05, 2017 | 62.83 | 62.87 | 62.75 | 62.76 | 13,002,267 | -0.04(-0.06%) |
Dec 04, 2017 | 62.91 | 62.95 | 62.78 | 62.80 | 20,588,742 | -0.02(-0.03%) |
Dec 01, 2017 | 62.85 | 62.91 | 62.64 | 62.82 | 21,540,240 | -0.02(-0.03%) |
Nov 30, 2017 | 62.85 | 62.96 | 62.84 | 62.84 | 25,118,226 | +0.01(+0.02%) |
Nov 29, 2017 | 62.87 | 62.91 | 62.76 | 62.83 | 16,492,024 | -0.08(-0.13%) |
Nov 28, 2017 | 62.74 | 62.92 | 62.73 | 62.90 | 14,532,834 | +0.19(+0.31%) |
Nov 27, 2017 | 62.90 | 62.90 | 62.67 | 62.71 | 14,870,436 | -0.19(-0.31%) |
Nov 24, 2017 | 62.90 | 62.94 | 62.88 | 62.90 | 4,367,419 | +0.04(+0.07%) |
Nov 22, 2017 | 62.80 | 62.90 | 62.78 | 62.86 | 13,233,920 | +0.10(+0.16%) |
Nov 21, 2017 | 62.69 | 62.79 | 62.69 | 62.76 | 14,111,987 | +0.13(+0.21%) |
Nov 20, 2017 | 62.65 | 62.73 | 62.59 | 62.63 | 12,474,721 | +0.01(+0.02%) |
Nov 17, 2017 | 62.54 | 62.65 | 62.52 | 62.62 | 22,269,328 | -0.04(-0.07%) |
Nov 16, 2017 | 62.37 | 62.71 | 62.31 | 62.66 | 42,011,748 | +0.61(+0.98%) |
Nov 15, 2017 | 61.89 | 62.11 | 61.72 | 62.05 | 36,059,408 | +0.00(+0.00%) |
Nov 14, 2017 | 62.22 | 62.25 | 62.01 | 62.05 | 19,371,130 | -0.26(-0.42%) |
Nov 13, 2017 | 62.31 | 62.40 | 62.30 | 62.32 | 22,741,922 | -0.04(-0.07%) |
Nov 10, 2017 | 62.24 | 62.41 | 62.20 | 62.36 | 34,254,072 | +0.14(+0.22%) |
Nov 09, 2017 | 62.38 | 62.38 | 62.08 | 62.22 | 53,561,724 | -0.31(-0.49%) |
Nov 08, 2017 | 62.81 | 62.81 | 62.50 | 62.53 | 25,311,622 | -0.28(-0.44%) |
Nov 07, 2017 | 62.98 | 62.98 | 62.79 | 62.81 | 16,490,909 | -0.18(-0.28%) |
Nov 06, 2017 | 62.95 | 63.03 | 62.92 | 62.99 | 17,129,186 | +0.01(+0.01%) |
Nov 03, 2017 | 63.01 | 63.05 | 62.90 | 62.98 | 9,782,693 | +0.01(+0.01%) |
Nov 02, 2017 | 63.00 | 63.05 | 62.92 | 62.98 | 8,516,630 | -0.04(-0.06%) |
Nov 01, 2017 | 63.13 | 63.14 | 63.00 | 63.01 | 13,278,090 | -0.06(-0.10%) |
Oct 31, 2017 | 63.09 | 63.10 | 63.05 | 63.07 | 10,097,062 | +0.01(+0.02%) |
Oct 30, 2017 | 63.10 | 62.99 | 63.06 | 8,352,309 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.95 | 63.09 | 62.90 | 63.07 | 19,244,842 | +0.17(+0.27%) |
Oct 26, 2017 | 63.04 | 63.06 | 62.87 | 62.90 | 14,938,378 | -0.08(-0.12%) |
Oct 25, 2017 | 63.11 | 63.11 | 62.89 | 62.98 | 23,589,036 | -0.18(-0.28%) |
Oct 24, 2017 | 63.18 | 63.23 | 63.15 | 63.16 | 9,964,334 | +0.00(+0.00%) |
Oct 23, 2017 | 63.24 | 63.26 | 63.16 | 63.16 | 10,137,460 | -0.07(-0.11%) |
Oct 20, 2017 | 63.21 | 63.26 | 63.17 | 63.23 | 9,968,956 | +0.06(+0.09%) |
Oct 19, 2017 | 63.08 | 63.20 | 63.05 | 63.17 | 10,198,445 | +0.01(+0.01%) |
Oct 18, 2017 | 63.12 | 63.20 | 63.11 | 63.16 | 11,185,652 | +0.06(+0.10%) |
Oct 17, 2017 | 63.01 | 63.13 | 63.01 | 63.10 | 10,475,515 | +0.09(+0.15%) |
Oct 16, 2017 | 63.01 | 63.02 | 62.94 | 63.01 | 8,500,662 | +0.04(+0.06%) |
Oct 13, 2017 | 63.03 | 63.04 | 62.94 | 62.97 | 5,528,322 | +0.03(+0.05%) |
Oct 12, 2017 | 63.02 | 63.02 | 62.94 | 62.94 | 8,670,215 | -0.07(-0.11%) |
Oct 11, 2017 | 63.08 | 63.08 | 63.00 | 63.01 | 11,149,556 | -0.06(-0.10%) |
Oct 10, 2017 | 63.11 | 63.11 | 63.02 | 63.08 | 12,324,694 | +0.05(+0.08%) |
Oct 09, 2017 | 63.05 | 63.07 | 63.01 | 63.03 | 4,598,608 | +0.01(+0.01%) |
Oct 06, 2017 | 63.06 | 63.09 | 62.99 | 63.02 | 8,202,043 | -0.09(-0.15%) |
Oct 05, 2017 | 63.03 | 63.11 | 63.03 | 63.11 | 8,371,139 | +0.08(+0.12%) |
Oct 04, 2017 | 63.08 | 63.10 | 63.00 | 63.04 | 8,181,036 | -0.06(-0.10%) |
Oct 03, 2017 | 62.99 | 63.11 | 62.99 | 63.10 | 8,316,254 | +0.11(+0.18%) |
Oct 02, 2017 | 62.92 | 63.02 | 62.91 | 62.99 | 18,371,486 | -0.03(-0.05%) |
Sep 29, 2017 | 62.98 | 63.02 | 62.90 | 63.02 | 12,545,200 | +0.09(+0.15%) |
Sep 28, 2017 | 62.93 | 62.95 | 62.89 | 62.93 | 8,357,894 | +0.00(+0.00%) |
Sep 27, 2017 | 62.94 | 62.83 | 62.93 | 10,549,613 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.88 | 62.96 | 62.86 | 62.90 | 12,417,813 | +0.08(+0.12%) |
Sep 25, 2017 | 62.76 | 62.83 | 62.73 | 62.82 | 6,093,378 | +0.04(+0.06%) |
Sep 22, 2017 | 62.71 | 62.78 | 62.69 | 62.78 | 10,662,969 | +0.06(+0.10%) |
Sep 21, 2017 | 62.82 | 62.83 | 62.70 | 62.72 | 9,763,979 | -0.08(-0.12%) |
Sep 20, 2017 | 62.82 | 62.85 | 62.71 | 62.80 | 14,207,711 | -0.01(-0.01%) |
Sep 19, 2017 | 62.76 | 62.81 | 62.71 | 62.81 | 10,152,686 | +0.06(+0.10%) |
Sep 18, 2017 | 62.75 | 62.78 | 62.71 | 62.74 | 10,482,149 | -0.03(-0.05%) |
Sep 15, 2017 | 62.68 | 62.78 | 62.65 | 62.77 | 11,617,137 | +0.06(+0.09%) |
Sep 14, 2017 | 62.60 | 62.74 | 62.59 | 62.71 | 13,457,405 | +0.09(+0.14%) |
Sep 13, 2017 | 62.55 | 62.64 | 62.52 | 62.63 | 16,515,764 | +0.02(+0.03%) |
Sep 12, 2017 | 62.56 | 62.61 | 62.51 | 62.61 | 6,694,257 | +0.08(+0.12%) |
Sep 11, 2017 | 62.44 | 62.61 | 62.37 | 62.53 | 11,334,880 | +0.20(+0.32%) |
Sep 08, 2017 | 62.52 | 62.52 | 62.33 | 62.33 | 10,829,345 | -0.20(-0.32%) |
Sep 07, 2017 | 62.62 | 62.62 | 62.52 | 62.53 | 12,372,120 | +0.01(+0.01%) |
Sep 06, 2017 | 62.64 | 62.68 | 62.51 | 62.52 | 12,709,146 | -0.04(-0.07%) |
Sep 05, 2017 | 62.66 | 62.66 | 62.45 | 62.56 | 13,465,707 | -0.14(-0.23%) |
Sep 01, 2017 | 62.59 | 62.73 | 62.59 | 62.71 | 14,839,267 | +0.06(+0.10%) |
Aug 31, 2017 | 62.51 | 62.65 | 62.51 | 62.64 | 17,970,088 | +0.17(+0.27%) |
Aug 30, 2017 | 62.32 | 62.50 | 62.32 | 62.47 | 18,996,852 | +0.17(+0.27%) |
Aug 29, 2017 | 62.22 | 62.32 | 62.21 | 62.30 | 12,717,709 | -0.08(-0.12%) |
Aug 28, 2017 | 62.41 | 62.41 | 62.32 | 62.38 | 7,300,652 | +0.01(+0.01%) |
Aug 25, 2017 | 62.25 | 62.39 | 62.22 | 62.37 | 9,367,265 | +0.11(+0.18%) |
Aug 24, 2017 | 62.20 | 62.27 | 62.13 | 62.26 | 11,994,219 | +0.09(+0.15%) |
Aug 23, 2017 | 62.05 | 62.19 | 62.01 | 62.17 | 9,122,375 | +0.01(+0.01%) |
Aug 22, 2017 | 61.96 | 62.22 | 61.93 | 62.16 | 18,361,880 | +0.25(+0.41%) |
Aug 21, 2017 | 61.92 | 61.94 | 61.83 | 61.91 | 10,980,549 | +0.06(+0.10%) |
Aug 18, 2017 | 61.86 | 62.00 | 61.72 | 61.84 | 20,260,250 | +0.09(+0.15%) |
Aug 17, 2017 | 62.02 | 62.08 | 61.72 | 61.75 | 19,960,358 | -0.35(-0.56%) |
Aug 16, 2017 | 62.14 | 62.20 | 62.08 | 62.10 | 16,571,150 | +0.01(+0.01%) |
Aug 15, 2017 | 62.08 | 62.14 | 62.03 | 62.09 | 9,661,034 | +0.02(+0.03%) |
Aug 14, 2017 | 61.93 | 62.18 | 61.93 | 62.07 | 17,773,298 | +0.33(+0.53%) |
Aug 11, 2017 | 61.77 | 61.84 | 61.69 | 61.74 | 24,658,880 | +0.11(+0.17%) |
Aug 10, 2017 | 61.91 | 61.96 | 61.59 | 61.64 | 35,005,772 | -0.40(-0.64%) |
Aug 09, 2017 | 62.15 | 62.20 | 61.99 | 62.03 | 21,218,254 | -0.24(-0.39%) |
Aug 08, 2017 | 62.51 | 62.57 | 62.21 | 62.27 | 26,215,384 | -0.27(-0.43%) |
Aug 07, 2017 | 62.57 | 62.57 | 62.50 | 62.54 | 7,361,530 | -0.03(-0.05%) |
Aug 04, 2017 | 62.56 | 62.59 | 62.51 | 62.57 | 9,125,134 | +0.01(+0.02%) |
Aug 03, 2017 | 62.62 | 62.68 | 62.51 | 62.56 | 13,505,063 | -0.12(-0.19%) |
Aug 02, 2017 | 62.66 | 62.73 | 62.63 | 62.68 | 10,498,598 | +0.01(+0.02%) |
Aug 01, 2017 | 62.65 | 62.70 | 62.62 | 62.66 | 21,129,708 | +0.06(+0.10%) |
Jul 31, 2017 | 62.52 | 62.66 | 62.52 | 62.60 | 13,890,038 | +0.00(+0.00%) |
Jul 28, 2017 | 62.56 | 62.60 | 62.50 | 62.60 | 7,023,647 | +0.01(+0.01%) |
Jul 27, 2017 | 62.64 | 62.66 | 62.53 | 62.59 | 16,510,345 | -0.05(-0.08%) |
Jul 26, 2017 | 62.64 | 62.69 | 62.57 | 62.64 | 10,339,194 | +0.09(+0.15%) |
Jul 25, 2017 | 62.57 | 62.60 | 62.52 | 62.55 | 10,357,791 | +0.03(+0.05%) |
Jul 24, 2017 | 62.46 | 62.52 | 62.42 | 62.52 | 6,685,904 | +0.05(+0.08%) |
Jul 21, 2017 | 62.51 | 62.52 | 62.42 | 62.47 | 12,719,605 | -0.05(-0.08%) |
Jul 20, 2017 | 62.55 | 62.56 | 62.43 | 62.52 | 16,798,590 | +0.04(+0.06%) |
Jul 19, 2017 | 62.45 | 62.55 | 62.40 | 62.49 | 11,718,436 | +0.11(+0.17%) |
Jul 18, 2017 | 62.34 | 62.41 | 62.29 | 62.38 | 13,096,468 | +0.03(+0.05%) |
Jul 17, 2017 | 62.35 | 62.38 | 62.30 | 62.35 | 14,427,194 | +0.02(+0.03%) |
Jul 14, 2017 | 62.20 | 62.36 | 62.14 | 62.33 | 17,933,332 | +0.18(+0.28%) |
Jul 13, 2017 | 62.12 | 62.19 | 62.05 | 62.16 | 16,680,458 | +0.05(+0.08%) |
Jul 12, 2017 | 61.95 | 62.11 | 61.88 | 62.11 | 25,536,276 | +0.40(+0.65%) |
Jul 11, 2017 | 61.75 | 61.76 | 61.62 | 61.71 | 13,153,692 | -0.04(-0.07%) |
Jul 10, 2017 | 61.68 | 61.78 | 61.66 | 61.75 | 17,450,296 | +0.07(+0.11%) |
Jul 07, 2017 | 61.69 | 61.76 | 61.57 | 61.68 | 22,342,526 | -0.06(-0.09%) |
Jul 06, 2017 | 61.87 | 61.88 | 61.64 | 61.73 | 22,535,736 | -0.15(-0.25%) |
Jul 05, 2017 | 61.98 | 62.04 | 61.85 | 61.89 | 23,106,470 | -0.05(-0.08%) |
Jul 03, 2017 | 61.97 | 62.14 | 61.88 | 61.94 | 19,716,158 | -0.03(-0.05%) |
Jun 30, 2017 | 61.91 | 62.03 | 61.84 | 61.97 | 11,698,928 | +0.15(+0.24%) |
Jun 29, 2017 | 61.88 | 61.97 | 61.74 | 61.82 | 20,751,190 | -0.15(-0.25%) |
Jun 28, 2017 | 61.84 | 62.00 | 61.77 | 61.98 | 13,914,804 | +0.25(+0.41%) |
Jun 27, 2017 | 61.92 | 61.93 | 61.68 | 61.72 | 21,813,644 | -0.20(-0.32%) |
Jun 26, 2017 | 61.82 | 61.94 | 61.80 | 61.92 | 13,556,850 | +0.08(+0.14%) |
Jun 23, 2017 | 61.61 | 61.85 | 61.60 | 61.84 | 16,171,592 | +0.25(+0.41%) |
Jun 22, 2017 | 61.48 | 61.61 | 61.44 | 61.58 | 26,672,000 | +0.17(+0.27%) |
Jun 21, 2017 | 61.78 | 61.81 | 61.36 | 61.42 | 38,123,780 | -0.36(-0.58%) |
Jun 20, 2017 | 61.80 | 61.85 | 61.77 | 61.77 | 26,128,772 | -0.22(-0.35%) |
Jun 19, 2017 | 61.92 | 62.01 | 61.90 | 61.99 | 9,126,393 | +0.19(+0.31%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.79 | 61.80 | 17,110,676 | -0.11(-0.17%) |
Jun 15, 2017 | 61.99 | 62.01 | 61.78 | 61.91 | 15,490,952 | -0.24(-0.38%) |
Jun 14, 2017 | 62.21 | 62.22 | 62.06 | 62.14 | 12,624,244 | +0.01(+0.01%) |
Jun 13, 2017 | 62.05 | 62.14 | 62.05 | 62.14 | 12,324,263 | +0.11(+0.18%) |
Jun 12, 2017 | 61.94 | 62.07 | 61.90 | 62.03 | 14,120,970 | +0.11(+0.17%) |
Jun 09, 2017 | 61.93 | 62.01 | 61.84 | 61.92 | 14,855,303 | +0.05(+0.08%) |
Jun 08, 2017 | 61.84 | 61.93 | 61.72 | 61.87 | 20,266,048 | +0.05(+0.08%) |
Jun 07, 2017 | 62.00 | 62.00 | 61.74 | 61.82 | 19,011,902 | -0.13(-0.20%) |
Jun 06, 2017 | 62.03 | 62.05 | 61.91 | 61.95 | 20,520,296 | -0.10(-0.16%) |
Jun 05, 2017 | 62.08 | 62.14 | 62.02 | 62.05 | 14,811,838 | -0.06(-0.09%) |
Jun 02, 2017 | 62.08 | 62.16 | 62.05 | 62.10 | 13,538,413 | +0.04(+0.06%) |
Jun 01, 2017 | 61.95 | 62.12 | 61.90 | 62.07 | 27,370,790 | +0.18(+0.29%) |
May 31, 2017 | 61.90 | 61.92 | 61.80 | 61.89 | 19,708,170 | -0.01(-0.01%) |
May 30, 2017 | 61.82 | 61.92 | 61.80 | 61.89 | 7,693,860 | +0.06(+0.10%) |
May 26, 2017 | 61.78 | 61.84 | 61.78 | 61.83 | 4,167,717 | +0.03(+0.06%) |
May 25, 2017 | 61.84 | 61.95 | 61.78 | 61.80 | 11,438,779 | -0.05(-0.08%) |
May 24, 2017 | 61.78 | 61.86 | 61.71 | 61.84 | 12,224,056 | +0.10(+0.17%) |
May 23, 2017 | 61.78 | 61.78 | 61.68 | 61.74 | 10,024,900 | -0.01(-0.01%) |
May 22, 2017 | 61.68 | 61.75 | 61.62 | 61.75 | 10,287,584 | +0.19(+0.31%) |
May 19, 2017 | 61.55 | 61.65 | 61.52 | 61.56 | 22,917,512 | +0.11(+0.18%) |
May 18, 2017 | 61.20 | 61.54 | 61.18 | 61.45 | 15,372,832 | +0.07(+0.11%) |
May 17, 2017 | 61.45 | 61.50 | 61.34 | 61.38 | 20,134,038 | -0.27(-0.44%) |
May 16, 2017 | 61.62 | 61.68 | 61.56 | 61.65 | 18,104,554 | +0.09(+0.15%) |
May 15, 2017 | 61.52 | 61.61 | 61.51 | 61.56 | 15,313,157 | +0.14(+0.23%) |
May 12, 2017 | 61.48 | 61.48 | 61.37 | 61.42 | 12,791,670 | -0.02(-0.03%) |
May 11, 2017 | 61.39 | 61.46 | 61.31 | 61.44 | 12,120,581 | +0.01(+0.01%) |
May 10, 2017 | 61.33 | 61.46 | 61.24 | 61.43 | 15,506,153 | +0.27(+0.43%) |
May 09, 2017 | 61.29 | 61.33 | 61.16 | 61.17 | 15,484,844 | -0.04(-0.07%) |
May 08, 2017 | 61.16 | 61.24 | 61.11 | 61.21 | 11,744,901 | +0.07(+0.11%) |
May 05, 2017 | 61.04 | 61.20 | 61.00 | 61.14 | 21,393,956 | +0.10(+0.17%) |
May 04, 2017 | 61.32 | 61.32 | 60.98 | 61.04 | 29,454,742 | -0.33(-0.53%) |
May 03, 2017 | 61.36 | 61.39 | 61.30 | 61.36 | 10,619,444 | +0.06(+0.09%) |
May 02, 2017 | 61.36 | 61.36 | 61.27 | 61.31 | 15,460,089 | +0.02(+0.03%) |
May 01, 2017 | 61.26 | 61.33 | 61.22 | 61.29 | 14,805,772 | +0.03(+0.05%) |
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,862 | -0.02(-0.03%) |
Apr 27, 2017 | 61.23 | 61.28 | 61.18 | 61.28 | 9,923,047 | +0.04(+0.07%) |
Apr 26, 2017 | 61.23 | 61.33 | 61.22 | 61.23 | 10,456,892 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,634 | +0.11(+0.18%) |
Apr 24, 2017 | 61.14 | 61.19 | 61.09 | 61.18 | 12,809,960 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.89 | 16,296,417 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,889 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.96 | 60.71 | 60.74 | 12,433,761 | -0.06(-0.09%) |
Apr 18, 2017 | 60.80 | 60.87 | 60.64 | 60.80 | 13,037,401 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.82 | 60.64 | 60.81 | 10,298,316 | +0.18(+0.30%) |
Apr 13, 2017 | 60.73 | 60.81 | 60.59 | 60.63 | 15,028,222 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.89 | 60.70 | 60.76 | 12,549,706 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.64 | 60.71 | 11,516,932 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,504,068 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,430 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,312 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.66 | 60.70 | 15,971,358 | -0.05(-0.08%) |
Apr 04, 2017 | 60.73 | 60.82 | 60.68 | 60.75 | 12,190,227 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.80 | 60.64 | 60.73 | 29,727,094 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.69 | 60.76 | 17,016,220 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.79 | 60.55 | 60.78 | 23,646,718 | +0.28(+0.47%) |
Mar 29, 2017 | 60.41 | 60.60 | 60.37 | 60.50 | 17,721,082 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.39 | 60.01 | 60.37 | 24,374,444 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.80 | 60.04 | 11,252,245 | -0.06(-0.10%) |
Mar 24, 2017 | 59.94 | 60.12 | 59.94 | 60.10 | 12,887,875 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.89 | 15,341,027 | +0.02(+0.03%) |
Mar 22, 2017 | 59.69 | 59.92 | 59.54 | 59.87 | 20,304,630 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,441,626 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,996 | -0.05(-0.09%) |
Mar 17, 2017 | 60.39 | 60.39 | 60.25 | 60.28 | 14,424,612 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.25 | 22,837,206 | -0.17(-0.29%) |
Mar 15, 2017 | 59.80 | 60.43 | 59.75 | 60.43 | 28,394,876 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.67 | 59.52 | 59.60 | 18,504,422 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.78 | 19,521,224 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.58 | 59.74 | 29,824,184 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,140,780 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,409,682 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,593,252 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,698 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.97 | 60.78 | 60.91 | 21,756,082 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,281,084 | -0.19(-0.32%) |