Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.00 | 59.75 | 58.90 | 59.15 | 2,030,953 | +0.53(+0.90%) |
Jun 28, 2018 | 58.48 | 58.96 | 57.80 | 58.63 | 1,635,062 | +0.14(+0.25%) |
Jun 27, 2018 | 59.56 | 60.26 | 58.45 | 58.49 | 2,117,778 | -0.80(-1.36%) |
Jun 26, 2018 | 58.57 | 59.59 | 58.37 | 59.29 | 3,821,555 | +0.75(+1.27%) |
Jun 25, 2018 | 59.75 | 59.97 | 58.16 | 58.54 | 2,527,736 | -1.52(-2.53%) |
Jun 22, 2018 | 60.82 | 60.92 | 60.01 | 60.06 | 3,786,264 | -0.24(-0.40%) |
Jun 21, 2018 | 60.08 | 60.48 | 59.57 | 60.30 | 4,515,450 | +0.24(+0.40%) |
Jun 20, 2018 | 60.78 | 60.81 | 59.91 | 60.06 | 5,166,077 | -0.70(-1.15%) |
Jun 19, 2018 | 61.43 | 61.65 | 60.46 | 60.76 | 4,831,153 | -1.39(-2.23%) |
Jun 18, 2018 | 62.64 | 62.69 | 61.73 | 62.15 | 2,679,473 | -1.11(-1.75%) |
Jun 15, 2018 | 63.36 | 62.36 | 63.26 | 4,299,935 | -0.17(-0.27%) | |
Jun 14, 2018 | 63.56 | 63.56 | 62.86 | 63.43 | 3,646,214 | +0.05(+0.08%) |
Jun 13, 2018 | 63.71 | 63.78 | 63.11 | 63.38 | 4,555,510 | -0.06(-0.09%) |
Jun 12, 2018 | 63.11 | 63.66 | 62.78 | 63.44 | 2,098,048 | +0.18(+0.29%) |
Jun 11, 2018 | 62.83 | 63.85 | 62.74 | 63.26 | 3,467,261 | +0.38(+0.61%) |
Jun 08, 2018 | 62.51 | 63.49 | 62.32 | 62.88 | 4,028,779 | +0.48(+0.77%) |
Jun 07, 2018 | 62.57 | 63.22 | 61.99 | 62.40 | 3,089,314 | +0.04(+0.06%) |
Jun 06, 2018 | 62.36 | 62.36 | 3,321,867 | +1.60(+2.63%) | ||
Jun 05, 2018 | 60.70 | 61.10 | 60.35 | 60.76 | 1,975,288 | +0.13(+0.22%) |
Jun 04, 2018 | 60.43 | 60.75 | 60.03 | 60.63 | 2,046,926 | +0.57(+0.96%) |
Jun 01, 2018 | 59.76 | 60.48 | 59.73 | 60.05 | 2,381,345 | +0.82(+1.39%) |
May 31, 2018 | 59.93 | 60.10 | 59.16 | 59.23 | 2,576,959 | -0.74(-1.23%) |
May 30, 2018 | 59.54 | 60.32 | 59.30 | 59.97 | 1,809,971 | +0.80(+1.36%) |
May 29, 2018 | 59.91 | 59.95 | 58.64 | 59.16 | 3,720,755 | -1.24(-2.06%) |
May 25, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.93(-1.51%) | |
May 24, 2018 | 61.81 | 62.18 | 61.29 | 61.34 | 1,595,156 | -0.39(-0.64%) |
May 23, 2018 | 61.42 | 62.18 | 61.42 | 61.73 | 3,368,716 | -0.30(-0.48%) |
May 22, 2018 | 62.77 | 63.03 | 61.88 | 62.02 | 3,570,604 | -0.68(-1.08%) |
May 21, 2018 | 61.94 | 63.12 | 61.87 | 62.70 | 4,732,795 | +1.18(+1.91%) |
May 18, 2018 | 60.87 | 61.79 | 60.75 | 61.53 | 4,352,522 | +0.70(+1.15%) |
May 17, 2018 | 59.29 | 61.13 | 59.08 | 60.83 | 5,447,713 | +1.58(+2.66%) |
May 16, 2018 | 59.80 | 60.25 | 58.97 | 59.25 | 6,139,069 | -0.54(-0.90%) |
May 15, 2018 | 59.15 | 61.32 | 58.06 | 59.79 | 15,106,766 | -6.42(-9.70%) |
May 14, 2018 | 66.70 | 67.39 | 66.00 | 66.20 | 3,468,394 | -0.23(-0.35%) |
May 11, 2018 | 66.19 | 66.58 | 65.92 | 66.43 | 1,593,368 | +0.56(+0.86%) |
May 10, 2018 | 65.16 | 65.89 | 65.16 | 65.87 | 1,928,609 | +0.70(+1.07%) |
May 09, 2018 | 64.45 | 65.44 | 64.23 | 65.17 | 2,204,214 | +0.73(+1.13%) |
May 08, 2018 | 64.17 | 64.51 | 63.94 | 64.44 | 1,766,699 | -0.02(-0.03%) |
May 07, 2018 | 64.24 | 65.03 | 64.16 | 64.46 | 1,535,403 | +0.37(+0.58%) |
May 04, 2018 | 63.16 | 64.33 | 62.69 | 64.09 | 1,391,433 | +0.63(+0.99%) |
May 03, 2018 | 62.91 | 63.57 | 62.04 | 63.46 | 2,473,240 | +0.41(+0.65%) |
May 02, 2018 | 63.13 | 63.96 | 62.92 | 63.05 | 2,342,180 | -0.32(-0.50%) |
May 01, 2018 | 62.78 | 63.46 | 62.65 | 63.36 | 3,277,454 | +0.48(+0.76%) |
Apr 30, 2018 | 63.60 | 63.77 | 62.88 | 62.89 | 2,381,093 | -0.52(-0.81%) |
Apr 27, 2018 | 63.46 | 63.67 | 63.10 | 63.40 | 1,243,174 | -0.09(-0.14%) |
Apr 26, 2018 | 63.34 | 63.86 | 63.03 | 63.49 | 2,068,379 | +0.55(+0.87%) |
Apr 25, 2018 | 63.79 | 64.17 | 62.09 | 62.94 | 4,653,669 | -0.80(-1.26%) |
Apr 24, 2018 | 63.51 | 64.96 | 63.17 | 63.75 | 3,869,615 | -1.37(-2.10%) |
Apr 23, 2018 | 64.77 | 65.69 | 64.60 | 65.11 | 2,363,164 | +0.50(+0.77%) |
Apr 20, 2018 | 65.09 | 65.30 | 64.40 | 64.62 | 2,004,269 | -0.40(-0.62%) |
Apr 19, 2018 | 66.46 | 66.57 | 64.44 | 65.02 | 2,545,538 | -1.51(-2.27%) |
Apr 18, 2018 | 66.12 | 67.24 | 65.67 | 66.53 | 2,799,883 | +1.06(+1.62%) |
Apr 17, 2018 | 65.62 | 65.86 | 65.11 | 65.47 | 2,804,389 | +0.26(+0.40%) |
Apr 16, 2018 | 64.88 | 65.40 | 64.56 | 65.21 | 3,018,902 | +0.92(+1.43%) |
Apr 13, 2018 | 64.57 | 64.73 | 63.98 | 64.29 | 2,136,683 | +0.01(+0.01%) |
Apr 12, 2018 | 63.67 | 64.70 | 63.57 | 64.28 | 2,279,885 | +1.07(+1.69%) |
Apr 11, 2018 | 63.12 | 63.71 | 62.96 | 63.21 | 1,454,536 | -0.54(-0.84%) |
Apr 10, 2018 | 63.27 | 63.89 | 63.04 | 63.75 | 2,216,268 | +1.39(+2.22%) |
Apr 09, 2018 | 62.10 | 63.37 | 61.30 | 62.36 | 2,759,572 | +1.47(+2.42%) |
Apr 06, 2018 | 62.19 | 62.71 | 60.63 | 60.89 | 3,741,024 | -1.94(-3.09%) |
Apr 05, 2018 | 62.96 | 63.43 | 62.66 | 62.83 | 2,214,265 | +0.22(+0.35%) |
Apr 04, 2018 | 61.36 | 62.79 | 60.88 | 62.61 | 5,314,826 | +0.03(+0.05%) |
Apr 03, 2018 | 62.12 | 63.02 | 61.81 | 62.58 | 2,389,902 | +0.95(+1.54%) |
Apr 02, 2018 | 63.76 | 64.06 | 60.96 | 61.63 | 3,225,819 | -2.22(-3.48%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.48(+0.75%) | |
Mar 28, 2018 | 64.16 | 64.31 | 62.81 | 63.38 | 2,375,991 | -0.57(-0.90%) |
Mar 27, 2018 | 65.36 | 65.50 | 63.51 | 63.95 | 2,204,965 | -1.15(-1.76%) |
Mar 26, 2018 | 64.14 | 65.17 | 63.62 | 65.09 | 2,371,608 | +2.04(+3.24%) |
Mar 23, 2018 | 64.50 | 65.05 | 62.94 | 63.05 | 2,717,883 | -1.35(-2.09%) |
Mar 22, 2018 | 65.57 | 66.05 | 64.26 | 64.40 | 1,770,650 | -1.84(-2.78%) |
Mar 21, 2018 | 66.70 | 66.90 | 66.20 | 66.24 | 1,658,715 | -0.43(-0.64%) |
Mar 20, 2018 | 66.59 | 66.88 | 66.29 | 66.67 | 2,492,667 | +0.49(+0.74%) |
Mar 19, 2018 | 66.61 | 67.11 | 65.91 | 66.18 | 2,765,367 | -0.53(-0.80%) |
Mar 16, 2018 | 66.74 | 67.14 | 65.90 | 66.72 | 3,539,349 | -0.27(-0.40%) |
Mar 15, 2018 | 66.90 | 67.44 | 66.69 | 66.98 | 2,651,138 | +0.25(+0.37%) |
Mar 14, 2018 | 67.83 | 67.92 | 66.52 | 66.74 | 1,955,356 | -0.73(-1.08%) |
Mar 13, 2018 | 67.77 | 68.26 | 67.21 | 67.46 | 1,810,619 | -0.03(-0.04%) |
Mar 12, 2018 | 67.96 | 68.27 | 67.45 | 67.49 | 2,147,210 | -0.40(-0.59%) |
Mar 09, 2018 | 67.07 | 68.24 | 66.81 | 67.89 | 2,159,560 | +1.22(+1.83%) |
Mar 08, 2018 | 66.54 | 67.07 | 66.04 | 66.67 | 2,570,490 | +0.14(+0.22%) |
Mar 07, 2018 | 66.67 | 66.53 | 3,274,965 | +1.52(+2.33%) | ||
Mar 06, 2018 | 64.69 | 65.30 | 64.38 | 65.01 | 3,081,966 | +0.53(+0.83%) |
Mar 05, 2018 | 64.19 | 64.76 | 63.48 | 64.47 | 1,981,098 | +0.04(+0.06%) |
Mar 02, 2018 | 63.78 | 64.60 | 63.61 | 64.43 | 2,155,442 | +0.12(+0.19%) |
Mar 01, 2018 | 65.35 | 65.67 | 63.75 | 64.31 | 2,516,420 | -1.15(-1.76%) |
Feb 28, 2018 | 66.26 | 66.81 | 65.45 | 65.47 | 2,940,780 | -0.39(-0.59%) |
Feb 27, 2018 | 67.53 | 67.69 | 65.86 | 65.86 | 3,531,390 | -1.51(-2.24%) |
Feb 26, 2018 | 67.77 | 67.97 | 66.82 | 67.36 | 6,231,258 | -0.11(-0.17%) |
Feb 23, 2018 | 67.91 | 68.12 | 66.87 | 67.48 | 4,428,719 | +0.02(+0.03%) |
Feb 22, 2018 | 67.30 | 67.46 | 2,413,120 | -0.54(-0.80%) | ||
Feb 21, 2018 | 67.88 | 69.39 | 67.74 | 68.00 | 2,084,094 | +0.16(+0.24%) |
Feb 20, 2018 | 68.24 | 68.58 | 67.48 | 67.84 | 2,702,506 | -0.85(-1.24%) |
Feb 16, 2018 | 68.69 | 68.69 | 68.69 | 0 | -0.05(-0.07%) | |
Feb 15, 2018 | 71.53 | 71.57 | 67.98 | 68.74 | 5,117,674 | +2.21(+3.33%) |
Feb 14, 2018 | 64.71 | 66.69 | 64.54 | 66.53 | 3,811,052 | +1.30(+1.99%) |
Feb 13, 2018 | 64.87 | 65.37 | 64.58 | 65.23 | 1,646,432 | -0.09(-0.13%) |
Feb 12, 2018 | 64.39 | 65.90 | 64.30 | 65.31 | 4,429,408 | +1.38(+2.16%) |
Feb 09, 2018 | 63.38 | 64.45 | 62.32 | 63.93 | 4,732,531 | +1.84(+2.97%) |
Feb 08, 2018 | 64.99 | 65.06 | 62.07 | 62.09 | 4,222,387 | -2.87(-4.42%) |
Feb 07, 2018 | 65.08 | 65.48 | 64.81 | 64.96 | 2,083,286 | -0.37(-0.57%) |
Feb 06, 2018 | 63.91 | 65.69 | 63.12 | 65.33 | 4,206,272 | -0.72(-1.08%) |
Feb 05, 2018 | 67.63 | 68.21 | 65.17 | 66.05 | 2,948,930 | -1.96(-2.88%) |
Feb 02, 2018 | 69.03 | 69.31 | 67.98 | 68.00 | 2,049,032 | -1.51(-2.17%) |
Feb 01, 2018 | 69.85 | 70.42 | 69.21 | 69.51 | 2,073,210 | -0.57(-0.82%) |
Jan 31, 2018 | 70.41 | 71.00 | 69.90 | 70.09 | 2,066,678 | +0.42(+0.60%) |
Jan 30, 2018 | 70.62 | 70.63 | 69.61 | 69.67 | 1,903,680 | -1.47(-2.07%) |
Jan 29, 2018 | 71.09 | 71.58 | 70.92 | 71.14 | 1,384,442 | -0.28(-0.39%) |
Jan 26, 2018 | 70.92 | 71.42 | 70.24 | 71.41 | 2,500,829 | +0.92(+1.30%) |
Jan 25, 2018 | 70.79 | 71.02 | 70.30 | 70.50 | 1,743,528 | +0.27(+0.38%) |
Jan 24, 2018 | 70.30 | 70.50 | 69.72 | 70.23 | 1,838,056 | +0.13(+0.19%) |
Jan 23, 2018 | 70.68 | 70.70 | 69.91 | 70.09 | 1,253,367 | -0.04(-0.05%) |
Jan 22, 2018 | 69.84 | 70.20 | 69.29 | 70.13 | 1,924,153 | +0.39(+0.56%) |
Jan 19, 2018 | 69.18 | 69.88 | 68.78 | 69.74 | 2,374,252 | +0.84(+1.22%) |
Jan 18, 2018 | 68.91 | 69.20 | 68.41 | 68.90 | 1,867,905 | +0.12(+0.18%) |
Jan 17, 2018 | 68.45 | 69.02 | 68.33 | 68.78 | 1,911,585 | +0.79(+1.17%) |
Jan 16, 2018 | 68.74 | 69.08 | 67.82 | 67.99 | 1,784,027 | -0.48(-0.70%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | +0.89(+1.31%) | |
Jan 11, 2018 | 67.69 | 67.94 | 67.10 | 67.58 | 1,583,252 | +0.01(+0.01%) |
Jan 10, 2018 | 68.20 | 68.20 | 66.92 | 67.57 | 3,098,315 | -0.94(-1.37%) |
Jan 09, 2018 | 67.46 | 69.04 | 66.97 | 68.50 | 2,793,542 | +1.64(+2.46%) |
Jan 08, 2018 | 66.55 | 67.13 | 66.38 | 66.86 | 1,690,934 | +0.14(+0.21%) |
Jan 05, 2018 | 65.60 | 66.91 | 65.60 | 66.72 | 1,710,423 | +1.05(+1.60%) |
Jan 04, 2018 | 66.37 | 66.64 | 65.65 | 65.67 | 2,338,033 | -0.50(-0.75%) |
Jan 03, 2018 | 64.54 | 66.32 | 64.52 | 66.16 | 1,779,978 | +1.64(+2.54%) |
Jan 02, 2018 | 64.35 | 64.60 | 64.27 | 64.52 | 1,097,837 | +0.60(+0.94%) |
Dec 29, 2017 | 63.92 | 63.92 | 63.92 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 64.23 | 64.26 | 63.83 | 64.24 | 637,400 | +0.14(+0.22%) |
Dec 27, 2017 | 64.01 | 64.24 | 63.95 | 64.09 | 1,090,560 | +0.05(+0.07%) |
Dec 26, 2017 | 64.10 | 64.24 | 63.85 | 64.04 | 559,529 | -0.10(-0.15%) |
Dec 22, 2017 | 64.20 | 64.32 | 63.67 | 64.14 | 1,282,435 | -0.16(-0.25%) |
Dec 21, 2017 | 64.29 | 64.64 | 64.06 | 64.30 | 1,577,395 | +0.11(+0.18%) |
Dec 20, 2017 | 64.58 | 64.89 | 63.96 | 64.19 | 1,431,766 | -0.33(-0.52%) |
Dec 19, 2017 | 64.70 | 64.81 | 64.27 | 64.52 | 1,520,844 | +0.09(+0.13%) |
Dec 18, 2017 | 64.65 | 65.24 | 64.26 | 64.44 | 2,421,679 | +0.05(+0.07%) |
Dec 15, 2017 | 63.81 | 64.63 | 63.51 | 64.39 | 3,015,649 | +1.05(+1.65%) |
Dec 14, 2017 | 63.50 | 63.89 | 63.21 | 63.34 | 1,861,417 | -0.16(-0.25%) |
Dec 13, 2017 | 64.03 | 64.44 | 63.46 | 63.50 | 1,768,923 | -0.36(-0.57%) |
Dec 12, 2017 | 63.86 | 63.96 | 63.33 | 63.86 | 2,290,130 | +0.06(+0.09%) |
Dec 11, 2017 | 64.22 | 64.52 | 63.31 | 63.81 | 2,529,280 | -0.36(-0.56%) |
Dec 08, 2017 | 64.17 | 64.33 | 63.48 | 64.17 | 2,305,453 | +0.64(+1.00%) |
Dec 07, 2017 | 62.77 | 63.69 | 62.64 | 63.53 | 2,409,340 | +0.78(+1.24%) |
Dec 06, 2017 | 62.74 | 63.08 | 62.47 | 62.75 | 1,774,688 | +0.06(+0.09%) |
Dec 05, 2017 | 63.04 | 63.81 | 62.60 | 62.69 | 2,503,278 | -0.39(-0.62%) |
Dec 04, 2017 | 65.65 | 65.87 | 63.03 | 63.08 | 3,044,524 | -2.33(-3.57%) |
Dec 01, 2017 | 65.89 | 66.66 | 64.54 | 65.42 | 2,642,504 | -0.52(-0.79%) |
Nov 30, 2017 | 65.68 | 66.27 | 64.96 | 65.94 | 1,996,569 | +0.52(+0.80%) |
Nov 29, 2017 | 67.14 | 67.46 | 65.19 | 65.42 | 1,999,468 | -1.81(-2.69%) |
Nov 28, 2017 | 66.24 | 67.55 | 66.11 | 67.23 | 2,597,214 | +1.22(+1.85%) |
Nov 27, 2017 | 65.92 | 66.18 | 65.87 | 66.01 | 1,511,302 | -0.05(-0.07%) |
Nov 24, 2017 | 65.56 | 66.08 | 65.50 | 66.05 | 1,066,226 | +0.64(+0.98%) |
Nov 22, 2017 | 65.84 | 66.00 | 65.04 | 65.42 | 3,193,949 | -1.16(-1.75%) |
Nov 21, 2017 | 66.71 | 67.44 | 64.47 | 66.58 | 5,597,319 | -0.05(-0.07%) |
Nov 20, 2017 | 65.98 | 66.88 | 65.68 | 66.63 | 4,344,373 | +1.11(+1.70%) |
Nov 17, 2017 | 65.26 | 65.80 | 65.04 | 65.51 | 1,914,359 | +0.05(+0.07%) |
Nov 16, 2017 | 64.28 | 65.66 | 64.24 | 65.46 | 2,381,935 | +1.36(+2.12%) |
Nov 15, 2017 | 64.08 | 64.34 | 63.72 | 64.10 | 2,144,501 | -0.14(-0.22%) |
Nov 14, 2017 | 63.79 | 64.57 | 63.70 | 64.24 | 2,547,667 | +0.31(+0.49%) |
Nov 13, 2017 | 63.28 | 64.18 | 63.09 | 63.93 | 1,613,275 | +0.30(+0.48%) |
Nov 10, 2017 | 64.14 | 64.36 | 63.52 | 63.63 | 1,789,852 | -0.63(-0.98%) |
Nov 09, 2017 | 64.68 | 64.74 | 63.72 | 64.25 | 1,748,411 | -0.61(-0.94%) |
Nov 08, 2017 | 64.85 | 65.07 | 64.54 | 64.86 | 1,026,540 | -0.13(-0.21%) |
Nov 07, 2017 | 65.06 | 65.37 | 64.80 | 65.00 | 1,004,331 | +0.03(+0.04%) |
Nov 06, 2017 | 65.02 | 65.19 | 64.64 | 64.97 | 1,045,561 | -0.14(-0.22%) |
Nov 03, 2017 | 64.84 | 65.40 | 64.77 | 65.11 | 1,125,950 | +0.23(+0.35%) |
Nov 02, 2017 | 64.84 | 65.12 | 64.58 | 64.88 | 1,949,790 | +0.10(+0.16%) |
Nov 01, 2017 | 64.95 | 65.18 | 64.61 | 64.78 | 1,425,958 | -0.01(-0.01%) |
Oct 31, 2017 | 64.51 | 64.92 | 64.32 | 64.79 | 1,695,225 | +0.51(+0.80%) |
Oct 30, 2017 | 64.57 | 64.69 | 63.90 | 64.27 | 888,972 | -0.46(-0.71%) |
Oct 27, 2017 | 64.58 | 64.77 | 64.20 | 64.73 | 1,513,109 | +0.25(+0.38%) |
Oct 26, 2017 | 64.31 | 64.60 | 64.00 | 64.48 | 1,489,122 | +0.30(+0.47%) |
Oct 25, 2017 | 64.66 | 65.25 | 63.84 | 64.18 | 1,884,844 | +0.07(+0.10%) |
Oct 24, 2017 | 64.10 | 64.33 | 63.69 | 64.11 | 2,074,472 | +0.29(+0.45%) |
Oct 23, 2017 | 64.24 | 64.45 | 63.74 | 63.83 | 1,331,004 | -0.22(-0.34%) |
Oct 20, 2017 | 63.99 | 64.31 | 63.87 | 64.04 | 1,581,484 | +0.35(+0.55%) |
Oct 19, 2017 | 63.27 | 63.78 | 62.91 | 63.69 | 1,427,135 | +0.42(+0.66%) |
Oct 18, 2017 | 63.22 | 63.41 | 62.92 | 63.27 | 1,208,042 | +0.30(+0.48%) |
Oct 17, 2017 | 63.50 | 63.50 | 62.84 | 62.97 | 1,797,500 | -0.75(-1.18%) |
Oct 16, 2017 | 64.00 | 64.16 | 63.59 | 63.72 | 1,547,197 | -0.08(-0.12%) |
Oct 13, 2017 | 64.41 | 64.59 | 63.70 | 63.80 | 990,364 | -0.52(-0.81%) |
Oct 12, 2017 | 63.47 | 64.38 | 63.37 | 64.32 | 1,527,808 | +0.88(+1.38%) |
Oct 11, 2017 | 63.50 | 63.78 | 63.18 | 63.44 | 1,884,619 | +0.02(+0.03%) |
Oct 10, 2017 | 63.50 | 63.67 | 63.06 | 63.43 | 1,200,279 | +0.04(+0.06%) |
Oct 09, 2017 | 63.32 | 63.59 | 62.87 | 63.39 | 1,619,491 | +0.19(+0.30%) |
Oct 06, 2017 | 62.55 | 63.22 | 62.53 | 63.20 | 1,475,417 | +0.63(+1.00%) |
Oct 05, 2017 | 62.71 | 62.84 | 62.40 | 62.57 | 2,072,872 | -0.12(-0.20%) |
Oct 04, 2017 | 62.05 | 62.73 | 62.05 | 62.69 | 782,942 | +0.65(+1.04%) |
Oct 03, 2017 | 61.96 | 62.65 | 61.96 | 62.05 | 1,277,884 | +0.27(+0.43%) |
Oct 02, 2017 | 61.23 | 61.97 | 61.15 | 61.78 | 1,778,622 | +0.76(+1.25%) |
Sep 29, 2017 | 60.82 | 61.09 | 60.56 | 61.01 | 1,760,150 | +0.21(+0.34%) |
Sep 28, 2017 | 61.06 | 61.41 | 60.80 | 60.81 | 1,185,041 | -0.39(-0.64%) |
Sep 27, 2017 | 61.08 | 61.45 | 60.88 | 61.20 | 1,338,962 | +0.27(+0.44%) |
Sep 26, 2017 | 61.44 | 61.68 | 60.74 | 60.93 | 1,699,671 | -0.59(-0.96%) |
Sep 25, 2017 | 62.54 | 62.63 | 61.42 | 61.52 | 1,937,991 | -1.00(-1.60%) |
Sep 22, 2017 | 62.58 | 62.98 | 62.45 | 62.52 | 1,363,918 | -0.13(-0.21%) |
Sep 21, 2017 | 62.61 | 62.86 | 62.37 | 62.65 | 920,455 | -0.16(-0.26%) |
Sep 20, 2017 | 63.02 | 63.07 | 62.51 | 62.81 | 1,247,926 | -0.08(-0.12%) |
Sep 19, 2017 | 62.96 | 63.15 | 62.73 | 62.89 | 1,302,637 | +0.09(+0.14%) |
Sep 18, 2017 | 62.81 | 63.01 | 62.44 | 62.80 | 1,643,556 | +0.11(+0.18%) |
Sep 15, 2017 | 62.42 | 62.85 | 62.36 | 62.69 | 2,415,842 | +0.27(+0.43%) |
Sep 14, 2017 | 62.07 | 62.60 | 61.93 | 62.42 | 1,558,343 | +0.23(+0.37%) |
Sep 13, 2017 | 62.64 | 62.93 | 62.16 | 62.19 | 2,149,201 | -0.67(-1.06%) |
Sep 12, 2017 | 62.98 | 63.12 | 62.62 | 62.86 | 1,138,645 | +0.03(+0.05%) |
Sep 11, 2017 | 62.25 | 62.98 | 62.14 | 62.83 | 1,862,434 | +1.04(+1.68%) |
Sep 08, 2017 | 61.92 | 62.42 | 61.61 | 61.79 | 1,671,368 | -0.11(-0.18%) |
Sep 07, 2017 | 61.63 | 62.01 | 61.29 | 61.91 | 1,131,920 | +0.41(+0.66%) |
Sep 06, 2017 | 61.59 | 60.87 | 61.50 | 1,025,388 | +0.40(+0.65%) | |
Sep 05, 2017 | 60.84 | 61.28 | 60.64 | 61.10 | 958,154 | -0.09(-0.14%) |
Sep 01, 2017 | 61.68 | 61.95 | 61.20 | 61.19 | 1,288,604 | -0.32(-0.53%) |
Aug 31, 2017 | 60.82 | 61.61 | 60.73 | 61.51 | 2,030,836 | +0.78(+1.28%) |
Aug 30, 2017 | 60.25 | 60.76 | 60.24 | 60.73 | 1,128,524 | +0.39(+0.65%) |
Aug 29, 2017 | 59.91 | 60.47 | 59.89 | 60.34 | 1,269,614 | +0.03(+0.05%) |
Aug 28, 2017 | 59.97 | 60.42 | 59.85 | 60.31 | 1,357,804 | +0.53(+0.89%) |
Aug 25, 2017 | 59.93 | 60.01 | 59.56 | 59.78 | 1,423,385 | +0.21(+0.35%) |
Aug 24, 2017 | 59.75 | 60.02 | 59.26 | 59.57 | 1,667,226 | -0.09(-0.14%) |
Aug 23, 2017 | 59.61 | 60.22 | 59.49 | 59.66 | 1,521,152 | -0.18(-0.30%) |
Aug 22, 2017 | 58.80 | 59.89 | 58.78 | 59.84 | 1,753,366 | +1.16(+1.98%) |
Aug 21, 2017 | 58.06 | 58.92 | 57.94 | 58.68 | 1,563,732 | +0.47(+0.80%) |
Aug 18, 2017 | 57.75 | 58.66 | 57.29 | 58.21 | 2,480,971 | +0.37(+0.64%) |
Aug 17, 2017 | 58.92 | 58.99 | 57.76 | 57.84 | 3,682,243 | -1.22(-2.06%) |
Aug 16, 2017 | 59.07 | 59.32 | 57.75 | 59.06 | 7,251,789 | +2.62(+4.65%) |
Aug 15, 2017 | 56.74 | 56.91 | 56.18 | 56.43 | 3,083,911 | -0.23(-0.40%) |
Aug 14, 2017 | 56.83 | 57.06 | 56.60 | 56.66 | 2,535,468 | +0.28(+0.49%) |
Aug 11, 2017 | 55.79 | 56.74 | 55.78 | 56.39 | 1,590,467 | +0.72(+1.30%) |
Aug 10, 2017 | 56.41 | 56.55 | 55.33 | 55.66 | 2,600,503 | -1.05(-1.86%) |
Aug 09, 2017 | 57.09 | 57.24 | 56.43 | 56.72 | 2,067,639 | -0.44(-0.76%) |
Aug 08, 2017 | 57.66 | 57.95 | 57.10 | 57.16 | 1,223,023 | -0.69(-1.20%) |
Aug 07, 2017 | 57.17 | 57.87 | 57.03 | 57.85 | 1,026,679 | +0.70(+1.23%) |
Aug 04, 2017 | 57.52 | 57.73 | 57.03 | 57.15 | 819,419 | -0.23(-0.40%) |
Aug 03, 2017 | 57.17 | 57.44 | 56.99 | 57.37 | 1,034,579 | +0.16(+0.28%) |
Aug 02, 2017 | 57.02 | 57.34 | 56.57 | 57.21 | 1,180,120 | +0.25(+0.43%) |
Aug 01, 2017 | 57.06 | 57.30 | 56.84 | 56.97 | 1,393,387 | +0.14(+0.25%) |
Jul 31, 2017 | 57.33 | 57.61 | 56.79 | 56.82 | 1,098,220 | -0.28(-0.48%) |
Jul 28, 2017 | 56.94 | 57.24 | 56.65 | 57.10 | 1,300,985 | +0.16(+0.28%) |
Jul 27, 2017 | 56.85 | 57.25 | 56.64 | 56.94 | 2,046,504 | +0.18(+0.32%) |
Jul 26, 2017 | 57.57 | 57.79 | 56.44 | 56.76 | 2,652,298 | -0.78(-1.35%) |
Jul 25, 2017 | 58.52 | 58.60 | 57.38 | 57.54 | 1,780,323 | -0.91(-1.56%) |
Jul 24, 2017 | 58.33 | 58.52 | 58.21 | 58.45 | 1,024,648 | +0.12(+0.21%) |
Jul 21, 2017 | 57.81 | 58.50 | 57.75 | 58.33 | 1,350,231 | +0.37(+0.64%) |
Jul 20, 2017 | 58.50 | 57.79 | 57.95 | 2,114,312 | -0.38(-0.65%) | |
Jul 19, 2017 | 58.28 | 58.58 | 58.13 | 58.33 | 1,591,124 | +0.16(+0.28%) |
Jul 18, 2017 | 58.38 | 58.49 | 57.93 | 58.17 | 1,599,484 | -0.32(-0.55%) |
Jul 17, 2017 | 58.54 | 58.77 | 58.35 | 58.50 | 1,402,331 | +0.03(+0.05%) |
Jul 14, 2017 | 58.24 | 58.60 | 57.90 | 58.47 | 1,353,216 | +0.31(+0.54%) |
Jul 13, 2017 | 58.21 | 58.27 | 57.66 | 58.15 | 2,167,663 | +0.44(+0.76%) |
Jul 12, 2017 | 57.34 | 57.96 | 57.17 | 57.72 | 1,514,542 | +0.88(+1.56%) |
Jul 11, 2017 | 57.01 | 57.17 | 56.51 | 56.83 | 3,131,917 | -0.06(-0.10%) |
Jul 10, 2017 | 56.53 | 57.07 | 56.43 | 56.89 | 1,205,865 | +0.22(+0.39%) |
Jul 07, 2017 | 56.58 | 57.09 | 56.39 | 56.67 | 1,015,842 | +0.39(+0.69%) |
Jul 06, 2017 | 56.51 | 56.80 | 56.14 | 56.28 | 2,366,958 | -0.52(-0.92%) |
Jul 05, 2017 | 56.25 | 57.07 | 56.25 | 56.80 | 1,724,547 | +0.61(+1.08%) |