Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.01 | 61.07 | 60.51 | 60.74 | 2,129,116 | +0.07(+0.11%) |
Jul 28, 2017 | 60.45 | 60.95 | 60.45 | 60.67 | 1,219,720 | -0.10(-0.16%) |
Jul 27, 2017 | 61.03 | 61.03 | 59.98 | 60.77 | 2,967,568 | +0.04(+0.06%) |
Jul 26, 2017 | 62.07 | 62.81 | 60.25 | 60.73 | 6,768,655 | -0.54(-0.89%) |
Jul 25, 2017 | 60.53 | 61.32 | 59.95 | 61.27 | 3,821,037 | +1.04(+1.73%) |
Jul 24, 2017 | 60.71 | 60.99 | 60.21 | 60.23 | 1,980,138 | -0.45(-0.74%) |
Jul 21, 2017 | 60.11 | 60.70 | 60.08 | 60.68 | 1,926,454 | +0.45(+0.74%) |
Jul 20, 2017 | 60.33 | 60.45 | 59.75 | 60.23 | 2,236,189 | -0.11(-0.18%) |
Jul 19, 2017 | 60.65 | 60.85 | 60.31 | 60.34 | 1,863,714 | -0.36(-0.59%) |
Jul 18, 2017 | 60.77 | 61.10 | 60.54 | 60.70 | 2,285,127 | -0.13(-0.21%) |
Jul 17, 2017 | 60.61 | 61.08 | 60.40 | 60.83 | 1,444,513 | +0.17(+0.27%) |
Jul 14, 2017 | 60.18 | 60.75 | 59.98 | 60.66 | 3,568,736 | +0.36(+0.60%) |
Jul 13, 2017 | 60.26 | 60.59 | 60.01 | 60.30 | 1,832,696 | +0.15(+0.24%) |
Jul 12, 2017 | 61.00 | 61.17 | 60.07 | 60.16 | 2,516,091 | -0.51(-0.85%) |
Jul 11, 2017 | 60.12 | 60.82 | 60.05 | 60.67 | 6,021,362 | +0.25(+0.42%) |
Jul 10, 2017 | 59.99 | 60.51 | 59.86 | 60.42 | 4,247,994 | +0.43(+0.71%) |
Jul 07, 2017 | 59.46 | 60.23 | 59.28 | 59.99 | 4,574,359 | +0.66(+1.11%) |
Jul 06, 2017 | 59.27 | 59.78 | 58.88 | 59.33 | 3,012,529 | -0.42(-0.70%) |
Jul 05, 2017 | 59.55 | 60.03 | 59.00 | 59.75 | 3,790,028 | +0.19(+0.33%) |
Jul 03, 2017 | 60.20 | 60.30 | 59.54 | 59.55 | 2,025,474 | -0.52(-0.87%) |
Jun 30, 2017 | 60.85 | 61.11 | 60.05 | 60.08 | 3,660,908 | -0.39(-0.64%) |
Jun 29, 2017 | 61.44 | 61.52 | 59.89 | 60.47 | 3,774,962 | -1.08(-1.75%) |
Jun 28, 2017 | 61.97 | 62.23 | 61.36 | 61.54 | 2,683,874 | -0.09(-0.14%) |
Jun 27, 2017 | 63.19 | 63.23 | 61.60 | 61.63 | 3,368,770 | -1.73(-2.73%) |
Jun 26, 2017 | 63.51 | 63.67 | 63.12 | 63.36 | 1,787,472 | -0.17(-0.26%) |
Jun 23, 2017 | 63.23 | 63.68 | 62.90 | 63.53 | 3,202,670 | +0.19(+0.31%) |
Jun 22, 2017 | 63.57 | 63.59 | 63.03 | 63.33 | 2,700,851 | -0.39(-0.61%) |
Jun 21, 2017 | 64.40 | 64.45 | 63.41 | 63.72 | 4,114,934 | -0.27(-0.43%) |
Jun 20, 2017 | 65.12 | 65.15 | 63.81 | 63.99 | 4,150,550 | -0.93(-1.44%) |
Jun 19, 2017 | 64.68 | 65.38 | 64.40 | 64.92 | 4,520,524 | +0.42(+0.65%) |
Jun 16, 2017 | 65.34 | 65.36 | 64.50 | 64.51 | 34,216,924 | -0.43(-0.66%) |
Jun 15, 2017 | 63.92 | 65.07 | 63.65 | 64.93 | 4,644,233 | +0.58(+0.91%) |
Jun 14, 2017 | 64.71 | 64.94 | 63.99 | 64.35 | 7,605,105 | -0.19(-0.30%) |
Jun 13, 2017 | 64.24 | 64.78 | 64.13 | 64.55 | 5,237,234 | +0.58(+0.91%) |
Jun 12, 2017 | 64.41 | 64.56 | 63.38 | 63.96 | 10,462,679 | +1.07(+1.70%) |
Jun 09, 2017 | 63.48 | 63.97 | 62.19 | 62.89 | 8,226,690 | -0.26(-0.42%) |
Jun 08, 2017 | 63.39 | 63.62 | 62.81 | 63.16 | 8,421,733 | -1.10(-1.71%) |
Jun 07, 2017 | 63.88 | 64.37 | 63.55 | 64.25 | 2,739,673 | +0.38(+0.59%) |
Jun 06, 2017 | 64.67 | 64.80 | 63.67 | 63.88 | 2,058,436 | -1.19(-1.84%) |
Jun 05, 2017 | 65.73 | 65.85 | 65.05 | 65.07 | 1,646,371 | -0.41(-0.62%) |
Jun 02, 2017 | 65.05 | 65.60 | 64.62 | 65.48 | 1,637,325 | +0.75(+1.16%) |
Jun 01, 2017 | 64.80 | 65.57 | 64.42 | 64.73 | 2,060,996 | +0.17(+0.26%) |
May 31, 2017 | 63.96 | 64.68 | 63.48 | 64.57 | 3,502,326 | +0.90(+1.42%) |
May 30, 2017 | 63.39 | 63.82 | 63.26 | 63.66 | 1,137,131 | +0.19(+0.31%) |
May 26, 2017 | 63.29 | 63.67 | 63.08 | 63.47 | 1,488,455 | +0.20(+0.32%) |
May 25, 2017 | 63.88 | 64.21 | 63.26 | 63.26 | 2,848,161 | -0.34(-0.53%) |
May 24, 2017 | 63.89 | 64.39 | 63.23 | 63.60 | 3,115,949 | -0.01(-0.02%) |
May 23, 2017 | 63.62 | 64.49 | 63.05 | 63.61 | 4,140,422 | +0.23(+0.37%) |
May 22, 2017 | 61.95 | 63.45 | 61.85 | 63.38 | 3,751,096 | +1.36(+2.19%) |
May 19, 2017 | 61.00 | 62.21 | 60.82 | 62.02 | 2,682,237 | +1.37(+2.26%) |
May 18, 2017 | 59.54 | 61.01 | 59.21 | 60.65 | 2,305,525 | +1.11(+1.86%) |
May 17, 2017 | 60.05 | 60.11 | 59.27 | 59.54 | 1,817,230 | -1.10(-1.81%) |
May 16, 2017 | 60.89 | 61.07 | 60.38 | 60.64 | 2,177,221 | -0.18(-0.30%) |
May 15, 2017 | 60.46 | 60.95 | 60.33 | 60.83 | 2,187,640 | +0.51(+0.84%) |
May 12, 2017 | 60.32 | 60.52 | 60.07 | 60.32 | 1,198,105 | -0.11(-0.18%) |
May 11, 2017 | 60.03 | 60.57 | 59.75 | 60.43 | 1,388,500 | +0.09(+0.14%) |
May 10, 2017 | 60.38 | 60.61 | 59.83 | 60.34 | 2,012,177 | -0.06(-0.10%) |
May 09, 2017 | 59.88 | 61.44 | 59.73 | 60.40 | 3,676,011 | +1.60(+2.72%) |
May 08, 2017 | 59.18 | 59.50 | 58.63 | 58.80 | 2,069,615 | -0.38(-0.64%) |
May 05, 2017 | 58.80 | 59.23 | 58.79 | 59.18 | 2,688,856 | +0.55(+0.94%) |
May 04, 2017 | 59.25 | 59.39 | 58.26 | 58.62 | 2,390,354 | -0.48(-0.82%) |
May 03, 2017 | 59.55 | 59.95 | 58.88 | 59.11 | 2,550,742 | -0.47(-0.80%) |
May 02, 2017 | 59.56 | 59.90 | 58.10 | 59.58 | 4,343,417 | +2.10(+3.66%) |
May 01, 2017 | 57.56 | 58.19 | 57.07 | 57.48 | 3,051,744 | +0.34(+0.59%) |
Apr 28, 2017 | 58.49 | 58.50 | 56.60 | 57.14 | 3,326,091 | -1.23(-2.11%) |
Apr 27, 2017 | 58.86 | 58.86 | 58.02 | 58.37 | 1,749,583 | -0.35(-0.59%) |
Apr 26, 2017 | 56.57 | 59.13 | 56.47 | 58.72 | 4,646,409 | +2.00(+3.52%) |
Apr 25, 2017 | 56.40 | 56.91 | 56.32 | 56.73 | 1,372,496 | +0.48(+0.86%) |
Apr 24, 2017 | 56.20 | 56.37 | 55.98 | 56.24 | 2,219,482 | +0.67(+1.20%) |
Apr 21, 2017 | 55.85 | 55.85 | 55.38 | 55.57 | 1,236,222 | -0.23(-0.42%) |
Apr 20, 2017 | 55.32 | 56.06 | 54.54 | 55.80 | 5,384,101 | +0.65(+1.18%) |
Apr 19, 2017 | 55.40 | 55.58 | 54.90 | 55.16 | 2,001,856 | +0.06(+0.11%) |
Apr 18, 2017 | 55.33 | 55.62 | 54.50 | 55.10 | 1,785,393 | -0.46(-0.82%) |
Apr 17, 2017 | 55.56 | 55.70 | 55.18 | 55.55 | 2,028,629 | +0.21(+0.39%) |
Apr 13, 2017 | 55.61 | 55.97 | 55.33 | 55.34 | 2,197,349 | -0.30(-0.54%) |
Apr 12, 2017 | 55.83 | 55.84 | 55.39 | 55.64 | 1,991,310 | -0.06(-0.10%) |
Apr 11, 2017 | 55.57 | 55.76 | 55.18 | 55.70 | 1,413,354 | +0.29(+0.52%) |
Apr 10, 2017 | 55.57 | 55.77 | 55.12 | 55.41 | 2,735,771 | +0.56(+1.02%) |
Apr 07, 2017 | 55.31 | 55.31 | 54.18 | 54.85 | 3,164,242 | -0.48(-0.88%) |
Apr 06, 2017 | 55.22 | 55.35 | 54.78 | 55.33 | 1,142,661 | +0.34(+0.62%) |
Apr 05, 2017 | 55.53 | 55.90 | 54.93 | 54.99 | 2,388,218 | -0.31(-0.56%) |
Apr 04, 2017 | 55.63 | 55.75 | 55.00 | 55.30 | 2,258,466 | -0.53(-0.95%) |
Apr 03, 2017 | 56.08 | 56.64 | 55.28 | 55.83 | 3,377,904 | -0.81(-1.44%) |
Mar 31, 2017 | 56.84 | 57.35 | 56.55 | 56.65 | 2,356,961 | -0.30(-0.53%) |
Mar 30, 2017 | 56.80 | 57.60 | 56.78 | 56.95 | 2,028,308 | +0.16(+0.27%) |
Mar 29, 2017 | 56.63 | 57.13 | 56.54 | 56.79 | 1,598,657 | -0.06(-0.10%) |
Mar 28, 2017 | 56.12 | 57.27 | 55.77 | 56.85 | 1,931,339 | +0.79(+1.42%) |
Mar 27, 2017 | 56.16 | 56.23 | 55.55 | 56.06 | 2,654,219 | -0.45(-0.79%) |
Mar 24, 2017 | 56.56 | 56.97 | 56.24 | 56.50 | 1,100,769 | -0.01(-0.02%) |
Mar 23, 2017 | 56.02 | 56.98 | 55.91 | 56.51 | 2,060,748 | +0.60(+1.07%) |
Mar 22, 2017 | 54.87 | 56.04 | 54.64 | 55.91 | 1,563,074 | +0.98(+1.78%) |
Mar 21, 2017 | 56.10 | 56.54 | 54.87 | 54.93 | 2,219,174 | -0.78(-1.41%) |
Mar 20, 2017 | 56.12 | 56.28 | 55.53 | 55.72 | 1,031,776 | -0.41(-0.73%) |
Mar 17, 2017 | 56.77 | 56.83 | 56.04 | 56.12 | 1,310,754 | -0.28(-0.50%) |
Mar 16, 2017 | 56.41 | 56.98 | 56.27 | 56.41 | 1,631,238 | +0.06(+0.10%) |
Mar 15, 2017 | 55.67 | 56.56 | 55.60 | 56.35 | 2,057,307 | +0.83(+1.50%) |
Mar 14, 2017 | 55.56 | 55.72 | 55.30 | 55.51 | 1,876,458 | -0.21(-0.38%) |
Mar 13, 2017 | 54.75 | 55.74 | 54.67 | 55.73 | 1,869,882 | +1.00(+1.82%) |
Mar 10, 2017 | 54.33 | 54.75 | 54.21 | 54.73 | 2,521,342 | +0.62(+1.15%) |
Mar 09, 2017 | 54.56 | 54.86 | 54.06 | 54.11 | 1,658,177 | -0.44(-0.80%) |
Mar 08, 2017 | 55.17 | 55.22 | 54.53 | 54.55 | 2,797,532 | -0.19(-0.35%) |
Mar 07, 2017 | 55.30 | 55.30 | 54.41 | 54.74 | 2,477,314 | -0.65(-1.17%) |
Mar 06, 2017 | 55.51 | 55.67 | 55.06 | 55.39 | 1,866,936 | -0.43(-0.76%) |
Mar 03, 2017 | 55.78 | 55.85 | 54.57 | 55.81 | 3,418,063 | -0.41(-0.72%) |
Mar 02, 2017 | 55.59 | 56.37 | 55.42 | 56.22 | 2,934,162 | +0.45(+0.81%) |
Mar 01, 2017 | 55.95 | 56.24 | 55.59 | 55.76 | 2,849,347 | +0.48(+0.87%) |
Feb 28, 2017 | 56.09 | 56.23 | 55.14 | 55.28 | 2,726,282 | -0.79(-1.41%) |
Feb 27, 2017 | 55.83 | 56.15 | 55.48 | 56.07 | 1,444,465 | +0.23(+0.42%) |
Feb 24, 2017 | 55.40 | 56.06 | 55.26 | 55.84 | 1,563,763 | +0.55(+1.00%) |
Feb 23, 2017 | 56.14 | 56.26 | 55.20 | 55.29 | 1,670,967 | -0.62(-1.11%) |
Feb 22, 2017 | 55.93 | 56.19 | 55.67 | 55.91 | 2,670,788 | -0.16(-0.29%) |
Feb 21, 2017 | 56.68 | 56.68 | 56.03 | 56.07 | 2,130,312 | -0.46(-0.82%) |
Feb 17, 2017 | 56.54 | 56.54 | 56.54 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.54 | 58.46 | 57.16 | 57.25 | 3,254,482 | -0.21(-0.37%) |
Feb 15, 2017 | 56.46 | 57.83 | 55.63 | 57.46 | 4,879,982 | +0.96(+1.69%) |
Feb 14, 2017 | 56.82 | 56.93 | 56.46 | 56.51 | 2,397,789 | -0.37(-0.65%) |
Feb 13, 2017 | 56.89 | 57.18 | 56.67 | 56.88 | 1,981,776 | +0.15(+0.27%) |
Feb 10, 2017 | 56.87 | 56.87 | 56.52 | 56.72 | 1,232,342 | +0.05(+0.09%) |
Feb 09, 2017 | 56.30 | 56.94 | 56.24 | 56.67 | 1,528,118 | +0.37(+0.65%) |
Feb 08, 2017 | 55.78 | 56.47 | 55.55 | 56.30 | 1,060,623 | +0.43(+0.78%) |
Feb 07, 2017 | 56.03 | 56.29 | 55.70 | 55.87 | 2,133,037 | +0.09(+0.16%) |
Feb 06, 2017 | 55.63 | 56.27 | 55.46 | 55.78 | 1,769,766 | -0.08(-0.14%) |
Feb 03, 2017 | 55.71 | 55.88 | 55.38 | 55.86 | 1,400,281 | +0.48(+0.87%) |
Feb 02, 2017 | 55.60 | 55.75 | 55.21 | 55.38 | 2,711,126 | -0.05(-0.09%) |
Feb 01, 2017 | 55.99 | 56.16 | 55.31 | 55.43 | 3,818,182 | -0.22(-0.40%) |
Jan 31, 2017 | 55.83 | 56.01 | 55.63 | 55.65 | 2,352,866 | -0.44(-0.79%) |
Jan 30, 2017 | 56.29 | 56.32 | 55.70 | 56.09 | 1,779,217 | -0.49(-0.87%) |
Jan 27, 2017 | 56.89 | 57.02 | 56.51 | 56.59 | 1,382,404 | -0.19(-0.34%) |
Jan 26, 2017 | 57.07 | 57.28 | 56.71 | 56.78 | 3,093,510 | -0.03(-0.05%) |
Jan 25, 2017 | 56.15 | 56.96 | 56.15 | 56.81 | 2,063,081 | +0.66(+1.17%) |
Jan 24, 2017 | 56.06 | 56.34 | 55.77 | 56.15 | 1,921,568 | +0.34(+0.61%) |
Jan 23, 2017 | 55.77 | 55.90 | 55.27 | 55.81 | 2,395,647 | +0.05(+0.09%) |
Jan 20, 2017 | 55.61 | 56.13 | 55.61 | 55.76 | 2,432,145 | +0.19(+0.35%) |
Jan 19, 2017 | 55.56 | 55.97 | 55.36 | 55.57 | 4,347,337 | +0.53(+0.97%) |
Jan 18, 2017 | 54.25 | 55.04 | 54.14 | 55.04 | 2,953,705 | +0.83(+1.53%) |
Jan 17, 2017 | 54.43 | 54.43 | 53.81 | 54.21 | 2,927,089 | -0.13(-0.23%) |
Jan 13, 2017 | 54.33 | 54.33 | 54.33 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.23 | 54.41 | 53.15 | 53.54 | 7,634,845 | -0.58(-1.07%) |
Jan 11, 2017 | 53.89 | 54.42 | 53.84 | 54.12 | 2,878,150 | -0.02(-0.04%) |
Jan 10, 2017 | 55.05 | 55.09 | 53.91 | 54.14 | 3,502,224 | -0.91(-1.65%) |
Jan 09, 2017 | 55.38 | 55.38 | 54.58 | 55.05 | 4,057,972 | -0.49(-0.89%) |
Jan 06, 2017 | 55.26 | 55.63 | 54.34 | 55.54 | 3,475,637 | +0.15(+0.26%) |
Jan 05, 2017 | 56.11 | 56.46 | 54.93 | 55.40 | 5,300,071 | -0.66(-1.17%) |
Jan 04, 2017 | 55.38 | 57.75 | 55.38 | 56.05 | 5,809,766 | -56.13(-50.04%) |
Jan 03, 2017 | 111.06 | 112.19 | 110.40 | 112.19 | 80,001 | +1.79(+1.62%) |
Dec 30, 2016 | 110.40 | 110.40 | 110.40 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.57 | 111.57 | 111.29 | 111.45 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.44 | 112.54 | 112.34 | 112.34 | 13,485 | -0.87(-0.77%) |
Dec 23, 2016 | 113.22 | 113.22 | 113.22 | 0 | -0.61(-0.54%) | |
Dec 22, 2016 | 114.62 | 114.62 | 113.73 | 113.83 | 154,449 | -0.79(-0.69%) |
Dec 21, 2016 | 114.93 | 115.02 | 114.62 | 114.62 | 51,618 | +0.30(+0.26%) |
Dec 20, 2016 | 115.00 | 115.00 | 114.23 | 114.33 | 61,521 | -0.47(-0.41%) |
Dec 19, 2016 | 114.51 | 115.12 | 113.83 | 114.80 | 4,028 | +1.98(+1.76%) |
Dec 16, 2016 | 111.77 | 113.04 | 111.77 | 112.82 | 13,904 | +0.75(+0.67%) |
Dec 15, 2016 | 105.11 | 113.04 | 105.11 | 112.07 | 199,778 | +6.96(+6.62%) |
Dec 14, 2016 | 107.16 | 107.16 | 103.12 | 105.11 | 10,085 | -1.05(-0.99%) |