Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.23 | 64.23 | 64.23 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 64.21 | 64.22 | 64.12 | 64.15 | 11,404,306 | -0.05(-0.08%) |
Aug 29, 2018 | 64.21 | 64.25 | 64.17 | 64.20 | 9,954,921 | -0.04(-0.06%) |
Aug 28, 2018 | 64.24 | 64.27 | 64.20 | 64.24 | 10,992,329 | -0.03(-0.05%) |
Aug 27, 2018 | 64.26 | 64.30 | 64.24 | 64.27 | 7,505,029 | +0.02(+0.03%) |
Aug 24, 2018 | 64.17 | 64.27 | 64.15 | 64.24 | 10,028,419 | +0.11(+0.17%) |
Aug 23, 2018 | 64.14 | 64.20 | 64.10 | 64.13 | 10,422,914 | -0.01(-0.01%) |
Aug 22, 2018 | 64.11 | 64.17 | 64.11 | 64.14 | 11,156,799 | +0.02(+0.03%) |
Aug 21, 2018 | 64.04 | 64.18 | 64.03 | 64.12 | 12,479,645 | +0.10(+0.15%) |
Aug 20, 2018 | 64.03 | 64.07 | 63.98 | 64.02 | 10,991,832 | +0.03(+0.05%) |
Aug 17, 2018 | 63.89 | 64.01 | 63.89 | 63.99 | 20,546,266 | +0.07(+0.12%) |
Aug 16, 2018 | 63.89 | 63.95 | 63.86 | 63.92 | 20,076,940 | +0.08(+0.13%) |
Aug 15, 2018 | 63.86 | 63.89 | 63.76 | 63.83 | 19,744,914 | -0.11(-0.17%) |
Aug 14, 2018 | 63.87 | 63.97 | 63.86 | 63.95 | 13,133,514 | +0.11(+0.17%) |
Aug 13, 2018 | 63.93 | 63.93 | 63.79 | 63.83 | 14,089,862 | -0.04(-0.07%) |
Aug 10, 2018 | 63.89 | 63.97 | 63.83 | 63.88 | 12,737,480 | -0.11(-0.17%) |
Aug 09, 2018 | 64.04 | 64.06 | 63.96 | 63.99 | 8,544,376 | -0.04(-0.07%) |
Aug 08, 2018 | 64.06 | 64.08 | 64.02 | 64.03 | 13,585,125 | -0.04(-0.06%) |
Aug 07, 2018 | 64.03 | 64.13 | 64.02 | 64.07 | 11,305,460 | +0.03(+0.05%) |
Aug 06, 2018 | 63.86 | 64.04 | 63.86 | 64.04 | 10,113,847 | +0.12(+0.19%) |
Aug 03, 2018 | 63.86 | 63.95 | 63.85 | 63.92 | 9,332,061 | +0.05(+0.08%) |
Aug 02, 2018 | 63.78 | 63.88 | 63.75 | 63.87 | 14,775,835 | +0.04(+0.06%) |
Aug 01, 2018 | 63.78 | 63.87 | 63.71 | 63.83 | 31,325,894 | +0.06(+0.09%) |
Jul 31, 2018 | 63.76 | 63.80 | 63.73 | 63.78 | 14,460,219 | +0.13(+0.21%) |
Jul 30, 2018 | 63.64 | 63.69 | 63.58 | 63.64 | 11,343,483 | +0.02(+0.03%) |
Jul 27, 2018 | 63.65 | 63.67 | 63.55 | 63.62 | 14,651,102 | -0.02(-0.03%) |
Jul 26, 2018 | 63.64 | 63.70 | 63.61 | 63.64 | 12,468,425 | +0.01(+0.01%) |
Jul 25, 2018 | 63.53 | 63.65 | 63.48 | 63.64 | 16,281,022 | +0.12(+0.19%) |
Jul 24, 2018 | 63.39 | 63.56 | 63.39 | 63.52 | 15,938,939 | +0.13(+0.21%) |
Jul 23, 2018 | 63.44 | 63.46 | 63.38 | 63.38 | 10,072,337 | -0.02(-0.04%) |
Jul 20, 2018 | 63.41 | 63.46 | 63.38 | 63.41 | 13,011,507 | +0.03(+0.05%) |
Jul 19, 2018 | 63.37 | 63.42 | 63.31 | 63.38 | 9,327,143 | -0.03(-0.05%) |
Jul 18, 2018 | 63.40 | 63.45 | 63.34 | 63.41 | 17,336,388 | +0.03(+0.05%) |
Jul 17, 2018 | 63.31 | 63.43 | 63.28 | 63.38 | 14,476,905 | +0.02(+0.04%) |
Jul 16, 2018 | 63.41 | 63.41 | 63.33 | 63.35 | 10,752,892 | -0.04(-0.07%) |
Jul 13, 2018 | 63.45 | 63.48 | 63.40 | 63.40 | 13,341,230 | +0.00(+0.00%) |
Jul 12, 2018 | 63.30 | 63.43 | 63.27 | 63.40 | 13,945,302 | +0.20(+0.32%) |
Jul 11, 2018 | 63.24 | 63.28 | 63.17 | 63.20 | 19,054,944 | -0.10(-0.15%) |
Jul 10, 2018 | 63.32 | 63.38 | 63.29 | 63.30 | 10,170,277 | +0.01(+0.01%) |
Jul 09, 2018 | 63.22 | 63.35 | 63.21 | 63.29 | 15,551,990 | +0.10(+0.15%) |
Jul 06, 2018 | 63.04 | 63.19 | 63.04 | 63.19 | 13,017,884 | +0.16(+0.26%) |
Jul 05, 2018 | 62.87 | 63.04 | 62.87 | 63.03 | 17,189,182 | +0.24(+0.38%) |
Jul 03, 2018 | 62.79 | 62.79 | 62.79 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 62.68 | 62.79 | 62.65 | 62.78 | 30,299,538 | +0.06(+0.10%) |
Jun 29, 2018 | 62.95 | 63.05 | 62.71 | 62.72 | 24,219,648 | -0.15(-0.23%) |
Jun 28, 2018 | 62.92 | 62.97 | 62.78 | 62.87 | 18,758,178 | -0.18(-0.28%) |
Jun 27, 2018 | 63.14 | 63.19 | 63.01 | 63.05 | 17,794,924 | -0.13(-0.21%) |
Jun 26, 2018 | 63.19 | 63.20 | 63.11 | 63.18 | 10,178,277 | -0.01(-0.01%) |
Jun 25, 2018 | 63.23 | 63.26 | 63.13 | 63.19 | 18,956,280 | -0.15(-0.23%) |
Jun 22, 2018 | 63.43 | 63.47 | 63.31 | 63.34 | 10,559,878 | +0.01(+0.01%) |
Jun 21, 2018 | 63.45 | 63.45 | 63.31 | 63.33 | 11,030,980 | -0.13(-0.21%) |
Jun 20, 2018 | 63.46 | 63.50 | 63.42 | 63.46 | 14,137,616 | +0.07(+0.10%) |
Jun 19, 2018 | 63.36 | 63.42 | 63.31 | 63.40 | 17,013,648 | -0.09(-0.14%) |
Jun 18, 2018 | 63.44 | 63.50 | 63.39 | 63.48 | 15,614,945 | -0.01(-0.01%) |
Jun 15, 2018 | 63.52 | 63.53 | 63.49 | 22,114,538 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.46 | 63.54 | 63.43 | 63.53 | 18,927,662 | +0.18(+0.29%) |
Jun 13, 2018 | 63.34 | 63.44 | 63.28 | 63.34 | 13,508,503 | +0.02(+0.03%) |
Jun 12, 2018 | 63.28 | 63.38 | 63.23 | 63.32 | 16,863,412 | +0.05(+0.08%) |
Jun 11, 2018 | 63.18 | 63.29 | 63.17 | 63.27 | 14,146,379 | +0.12(+0.19%) |
Jun 08, 2018 | 63.11 | 63.20 | 63.09 | 63.15 | 13,271,018 | -0.04(-0.06%) |
Jun 07, 2018 | 63.13 | 63.23 | 63.10 | 63.19 | 18,670,086 | +0.02(+0.03%) |
Jun 06, 2018 | 63.19 | 63.17 | 9,387,578 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.94 | 63.05 | 62.89 | 63.01 | 14,397,017 | +0.07(+0.12%) |
Jun 04, 2018 | 62.86 | 62.97 | 62.84 | 62.94 | 13,334,655 | +0.13(+0.21%) |
Jun 01, 2018 | 62.78 | 62.83 | 62.74 | 62.81 | 17,485,440 | +0.14(+0.23%) |
May 31, 2018 | 62.74 | 62.75 | 62.65 | 62.66 | 23,696,006 | -0.06(-0.09%) |
May 30, 2018 | 62.60 | 62.74 | 62.60 | 62.72 | 20,635,662 | +0.19(+0.31%) |
May 29, 2018 | 62.66 | 62.68 | 62.50 | 62.53 | 18,421,348 | -0.26(-0.42%) |
May 25, 2018 | 62.79 | 62.79 | 62.79 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.77 | 62.91 | 62.77 | 62.90 | 16,988,924 | +0.04(+0.06%) |
May 23, 2018 | 62.74 | 62.86 | 62.67 | 62.86 | 17,785,332 | +0.05(+0.08%) |
May 22, 2018 | 62.79 | 62.85 | 62.76 | 62.81 | 8,476,005 | +0.04(+0.07%) |
May 21, 2018 | 62.67 | 62.80 | 62.67 | 62.77 | 9,538,264 | +0.09(+0.14%) |
May 18, 2018 | 62.64 | 62.72 | 62.63 | 62.68 | 19,404,824 | -0.07(-0.11%) |
May 17, 2018 | 62.63 | 62.79 | 62.63 | 62.74 | 17,983,348 | +0.04(+0.06%) |
May 16, 2018 | 62.66 | 62.73 | 62.59 | 62.71 | 17,751,548 | +0.08(+0.13%) |
May 15, 2018 | 62.79 | 62.82 | 62.58 | 62.63 | 27,262,774 | -0.31(-0.49%) |
May 14, 2018 | 62.91 | 62.98 | 62.80 | 62.93 | 20,023,610 | +0.01(+0.02%) |
May 11, 2018 | 62.94 | 63.00 | 62.85 | 62.92 | 11,588,557 | -0.02(-0.03%) |
May 10, 2018 | 62.80 | 62.96 | 62.78 | 62.94 | 18,225,130 | +0.18(+0.29%) |
May 09, 2018 | 62.64 | 62.78 | 62.63 | 62.76 | 14,274,280 | +0.10(+0.16%) |
May 08, 2018 | 62.71 | 62.73 | 62.61 | 62.66 | 18,657,896 | -0.10(-0.15%) |
May 07, 2018 | 62.70 | 62.77 | 62.68 | 62.75 | 31,425,570 | +0.06(+0.09%) |
May 04, 2018 | 62.54 | 62.71 | 62.50 | 62.69 | 20,250,278 | +0.04(+0.07%) |
May 03, 2018 | 62.68 | 62.68 | 62.54 | 62.65 | 29,466,590 | -0.01(-0.01%) |
May 02, 2018 | 62.68 | 62.79 | 62.61 | 62.66 | 16,428,106 | -0.02(-0.04%) |
May 01, 2018 | 62.59 | 62.68 | 62.52 | 62.68 | 25,489,992 | +0.05(+0.07%) |
Apr 30, 2018 | 62.63 | 62.74 | 62.62 | 62.63 | 17,067,142 | -0.04(-0.07%) |
Apr 27, 2018 | 62.76 | 62.79 | 62.57 | 62.67 | 9,598,450 | -0.03(-0.05%) |
Apr 26, 2018 | 62.54 | 62.74 | 62.50 | 62.70 | 23,918,020 | +0.22(+0.35%) |
Apr 25, 2018 | 62.42 | 62.51 | 62.29 | 62.48 | 20,632,236 | +0.01(+0.01%) |
Apr 24, 2018 | 62.62 | 62.68 | 62.40 | 62.48 | 24,455,706 | -0.12(-0.20%) |
Apr 23, 2018 | 62.73 | 62.73 | 62.54 | 62.60 | 21,853,828 | -0.17(-0.27%) |
Apr 20, 2018 | 62.89 | 62.92 | 62.76 | 62.77 | 24,210,548 | -0.15(-0.24%) |
Apr 19, 2018 | 63.00 | 63.03 | 62.84 | 62.92 | 26,471,126 | -0.20(-0.31%) |
Apr 18, 2018 | 63.23 | 63.25 | 63.10 | 63.12 | 18,808,518 | -0.07(-0.10%) |
Apr 17, 2018 | 63.25 | 63.33 | 63.16 | 63.19 | 21,315,362 | +0.03(+0.05%) |
Apr 16, 2018 | 63.14 | 63.22 | 63.05 | 63.16 | 14,752,769 | +0.10(+0.15%) |
Apr 13, 2018 | 63.07 | 63.15 | 63.03 | 63.06 | 22,185,378 | +0.04(+0.06%) |
Apr 12, 2018 | 62.87 | 63.04 | 62.83 | 63.03 | 32,418,754 | +0.23(+0.36%) |
Apr 11, 2018 | 62.76 | 62.85 | 62.71 | 62.80 | 10,502,686 | +0.02(+0.03%) |
Apr 10, 2018 | 62.63 | 62.81 | 62.62 | 62.78 | 15,723,472 | +0.23(+0.36%) |
Apr 09, 2018 | 62.45 | 62.57 | 62.42 | 62.55 | 12,374,144 | +0.23(+0.38%) |
Apr 06, 2018 | 62.42 | 62.48 | 62.24 | 62.32 | 17,351,596 | -0.14(-0.22%) |
Apr 05, 2018 | 62.43 | 62.54 | 62.42 | 62.46 | 13,862,520 | +0.05(+0.08%) |
Apr 04, 2018 | 62.05 | 62.44 | 62.05 | 62.40 | 13,241,631 | +0.14(+0.22%) |
Apr 03, 2018 | 62.20 | 62.27 | 62.04 | 62.27 | 17,780,230 | +0.18(+0.28%) |
Apr 02, 2018 | 62.21 | 62.31 | 62.04 | 62.09 | 25,865,134 | -0.24(-0.39%) |
Mar 29, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 62.13 | 62.19 | 62.01 | 62.12 | 20,118,496 | -0.03(-0.05%) |
Mar 27, 2018 | 62.22 | 62.32 | 62.02 | 62.15 | 17,396,178 | -0.06(-0.09%) |
Mar 26, 2018 | 62.12 | 62.22 | 61.96 | 62.21 | 17,111,274 | +0.40(+0.65%) |
Mar 23, 2018 | 62.08 | 62.15 | 61.73 | 61.81 | 30,016,938 | -0.16(-0.26%) |
Mar 22, 2018 | 62.19 | 62.28 | 61.95 | 61.97 | 21,944,982 | -0.37(-0.60%) |
Mar 21, 2018 | 62.29 | 62.46 | 62.24 | 62.34 | 11,875,949 | +0.02(+0.04%) |
Mar 20, 2018 | 62.18 | 62.34 | 62.18 | 62.32 | 19,671,708 | +0.12(+0.20%) |
Mar 19, 2018 | 62.35 | 62.37 | 62.12 | 62.19 | 19,645,686 | -0.25(-0.41%) |
Mar 16, 2018 | 62.33 | 62.46 | 62.30 | 62.45 | 15,121,503 | +0.13(+0.21%) |
Mar 15, 2018 | 62.27 | 62.41 | 62.23 | 62.32 | 11,881,707 | +0.04(+0.07%) |
Mar 14, 2018 | 62.40 | 62.43 | 62.24 | 62.27 | 14,841,995 | -0.07(-0.12%) |
Mar 13, 2018 | 62.54 | 62.62 | 62.31 | 62.35 | 26,132,222 | -0.20(-0.31%) |
Mar 12, 2018 | 62.59 | 62.64 | 62.44 | 62.54 | 13,913,128 | -0.10(-0.16%) |
Mar 09, 2018 | 62.49 | 62.69 | 62.43 | 62.64 | 12,286,547 | +0.23(+0.36%) |
Mar 08, 2018 | 62.42 | 62.45 | 62.31 | 62.42 | 13,998,515 | +0.07(+0.12%) |
Mar 07, 2018 | 62.30 | 62.35 | 11,237,315 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.47 | 62.56 | 62.37 | 62.50 | 19,871,092 | +0.09(+0.14%) |
Mar 05, 2018 | 62.28 | 62.46 | 62.28 | 62.41 | 12,365,696 | +0.00(+0.00%) |
Mar 02, 2018 | 62.10 | 62.44 | 62.08 | 62.41 | 25,785,518 | +0.35(+0.56%) |
Mar 01, 2018 | 62.53 | 62.54 | 62.06 | 62.06 | 34,312,944 | -0.41(-0.66%) |
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%) |