Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.20 | 64.20 | 64.20 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 64.39 | 64.39 | 64.21 | 64.26 | 1,575,012 | +0.14(+0.22%) |
Dec 27, 2017 | 64.16 | 64.21 | 64.05 | 64.12 | 3,752,722 | +0.07(+0.11%) |
Dec 26, 2017 | 64.13 | 64.13 | 63.96 | 64.05 | 5,214,844 | -0.07(-0.11%) |
Dec 22, 2017 | 64.09 | 64.14 | 63.98 | 64.12 | 1,243,578 | +0.07(+0.11%) |
Dec 21, 2017 | 63.97 | 64.19 | 63.94 | 64.05 | 2,515,484 | +0.21(+0.33%) |
Dec 20, 2017 | 64.10 | 64.10 | 63.77 | 63.84 | 2,871,812 | -0.04(-0.07%) |
Dec 19, 2017 | 64.15 | 64.15 | 63.85 | 63.88 | 1,637,428 | -0.21(-0.32%) |
Dec 18, 2017 | 64.01 | 64.20 | 64.01 | 64.09 | 2,354,617 | +0.58(+0.92%) |
Dec 15, 2017 | 63.42 | 63.64 | 63.35 | 63.50 | 1,927,480 | +0.26(+0.40%) |
Dec 14, 2017 | 63.59 | 63.61 | 63.24 | 63.25 | 2,786,099 | -0.33(-0.51%) |
Dec 13, 2017 | 63.57 | 63.73 | 63.52 | 63.57 | 2,103,123 | +0.15(+0.24%) |
Dec 12, 2017 | 63.35 | 63.50 | 63.31 | 63.42 | 1,961,760 | +0.00(+0.00%) |
Dec 11, 2017 | 63.23 | 63.43 | 63.23 | 63.42 | 6,577,004 | +0.24(+0.38%) |
Dec 08, 2017 | 63.16 | 63.20 | 63.01 | 63.19 | 1,323,415 | +0.36(+0.58%) |
Dec 07, 2017 | 62.60 | 62.92 | 62.57 | 62.82 | 2,113,290 | +0.17(+0.27%) |
Dec 06, 2017 | 62.66 | 62.75 | 62.56 | 62.66 | 1,325,644 | -0.12(-0.20%) |
Dec 05, 2017 | 63.03 | 63.16 | 62.74 | 62.78 | 2,942,772 | -0.19(-0.29%) |
Dec 04, 2017 | 63.42 | 63.42 | 62.97 | 62.97 | 2,729,950 | -0.16(-0.25%) |
Dec 01, 2017 | 63.19 | 63.23 | 62.75 | 63.12 | 7,666,934 | -0.16(-0.25%) |
Nov 30, 2017 | 63.24 | 63.43 | 63.12 | 63.28 | 8,748,308 | +0.30(+0.48%) |
Nov 29, 2017 | 63.23 | 63.27 | 62.88 | 62.98 | 1,840,244 | -0.24(-0.38%) |
Nov 28, 2017 | 62.93 | 63.23 | 62.83 | 63.22 | 1,151,384 | +0.49(+0.79%) |
Nov 27, 2017 | 62.92 | 62.94 | 62.71 | 62.73 | 1,244,503 | -0.23(-0.36%) |
Nov 24, 2017 | 62.96 | 63.02 | 62.94 | 62.96 | 793,976 | +0.18(+0.28%) |
Nov 22, 2017 | 62.78 | 62.86 | 62.66 | 62.78 | 1,502,555 | +0.08(+0.13%) |
Nov 21, 2017 | 62.55 | 62.73 | 62.54 | 62.70 | 988,555 | +0.48(+0.77%) |
Nov 20, 2017 | 62.19 | 62.28 | 62.12 | 62.22 | 1,007,955 | +0.12(+0.20%) |
Nov 17, 2017 | 62.06 | 62.18 | 62.04 | 62.10 | 669,950 | -0.10(-0.16%) |
Nov 16, 2017 | 61.95 | 62.29 | 61.93 | 62.20 | 1,131,697 | +0.62(+1.00%) |
Nov 15, 2017 | 61.50 | 61.71 | 61.35 | 61.58 | 1,358,160 | -0.31(-0.50%) |
Nov 14, 2017 | 61.89 | 61.92 | 61.68 | 61.89 | 1,255,828 | -0.12(-0.20%) |
Nov 13, 2017 | 61.78 | 62.07 | 61.73 | 62.01 | 895,106 | -0.09(-0.14%) |
Nov 10, 2017 | 62.09 | 62.15 | 62.00 | 62.10 | 624,784 | -0.11(-0.17%) |
Nov 09, 2017 | 62.11 | 62.23 | 61.81 | 62.21 | 1,631,810 | -0.30(-0.48%) |
Nov 08, 2017 | 62.39 | 62.53 | 62.30 | 62.51 | 608,500 | +0.12(+0.20%) |
Nov 07, 2017 | 62.41 | 62.52 | 62.20 | 62.38 | 1,961,835 | -0.08(-0.13%) |
Nov 06, 2017 | 62.27 | 62.48 | 62.24 | 62.46 | 865,949 | +0.18(+0.28%) |
Nov 03, 2017 | 62.19 | 62.31 | 62.06 | 62.29 | 1,311,928 | +0.06(+0.10%) |
Nov 02, 2017 | 62.13 | 62.26 | 61.98 | 62.22 | 1,609,453 | +0.09(+0.14%) |
Nov 01, 2017 | 62.32 | 62.39 | 62.11 | 62.14 | 1,692,242 | +0.11(+0.17%) |
Oct 31, 2017 | 61.95 | 62.08 | 61.90 | 62.03 | 1,413,672 | +0.19(+0.31%) |
Oct 30, 2017 | 61.82 | 61.95 | 61.77 | 61.84 | 873,909 | -0.10(-0.16%) |
Oct 27, 2017 | 61.70 | 61.96 | 61.57 | 61.93 | 1,088,147 | +0.39(+0.63%) |
Oct 26, 2017 | 61.65 | 61.74 | 61.55 | 61.55 | 1,177,847 | -0.02(-0.03%) |
Oct 25, 2017 | 61.80 | 61.82 | 61.26 | 61.56 | 1,042,620 | -0.22(-0.36%) |
Oct 24, 2017 | 61.78 | 61.88 | 61.73 | 61.78 | 767,725 | +0.04(+0.06%) |
Oct 23, 2017 | 61.99 | 62.00 | 61.69 | 61.75 | 992,900 | -0.30(-0.48%) |
Oct 20, 2017 | 61.93 | 62.05 | 61.83 | 62.05 | 1,490,092 | +0.24(+0.39%) |
Oct 19, 2017 | 61.61 | 61.81 | 61.49 | 61.81 | 1,428,311 | -0.05(-0.09%) |
Oct 18, 2017 | 61.89 | 61.92 | 61.77 | 61.86 | 2,297,664 | +0.10(+0.16%) |
Oct 17, 2017 | 61.74 | 61.78 | 61.64 | 61.77 | 1,491,100 | -0.06(-0.10%) |
Oct 16, 2017 | 61.79 | 61.87 | 61.75 | 61.83 | 3,070,921 | +0.06(+0.10%) |
Oct 13, 2017 | 61.77 | 61.83 | 61.73 | 61.77 | 736,908 | +0.15(+0.24%) |
Oct 12, 2017 | 61.53 | 61.66 | 61.50 | 61.62 | 1,573,707 | -0.01(-0.01%) |
Oct 11, 2017 | 61.50 | 61.62 | 61.45 | 61.62 | 1,260,143 | +0.16(+0.26%) |
Oct 10, 2017 | 61.39 | 61.49 | 61.31 | 61.47 | 1,233,912 | +0.34(+0.56%) |
Oct 09, 2017 | 61.28 | 61.28 | 61.08 | 61.12 | 709,166 | -0.11(-0.19%) |
Oct 06, 2017 | 61.07 | 61.24 | 61.05 | 61.24 | 1,172,005 | -0.08(-0.13%) |
Oct 05, 2017 | 61.10 | 61.33 | 61.10 | 61.32 | 959,340 | +0.24(+0.39%) |
Oct 04, 2017 | 61.03 | 61.15 | 60.99 | 61.08 | 1,304,849 | +0.04(+0.07%) |
Oct 03, 2017 | 60.88 | 61.06 | 60.88 | 61.03 | 1,529,352 | +0.24(+0.39%) |
Oct 02, 2017 | 60.68 | 60.84 | 60.68 | 60.80 | 4,033,600 | +0.07(+0.12%) |
Sep 29, 2017 | 60.52 | 60.75 | 60.44 | 60.72 | 2,912,923 | +0.34(+0.56%) |
Sep 28, 2017 | 60.23 | 60.44 | 60.23 | 60.39 | 4,091,697 | +0.07(+0.12%) |
Sep 27, 2017 | 60.29 | 60.42 | 60.14 | 60.32 | 907,737 | +0.09(+0.15%) |
Sep 26, 2017 | 60.33 | 60.37 | 60.13 | 60.23 | 1,150,620 | -0.12(-0.20%) |
Sep 25, 2017 | 60.45 | 60.53 | 60.12 | 60.35 | 5,377,991 | -0.26(-0.42%) |
Sep 22, 2017 | 60.61 | 60.68 | 60.56 | 60.61 | 1,078,828 | +0.01(+0.01%) |
Sep 21, 2017 | 60.72 | 60.72 | 60.54 | 60.60 | 1,432,710 | -0.17(-0.28%) |
Sep 20, 2017 | 60.78 | 60.86 | 60.45 | 60.77 | 2,272,308 | +0.03(+0.04%) |
Sep 19, 2017 | 60.72 | 60.80 | 60.66 | 60.74 | 1,717,899 | +0.12(+0.20%) |
Sep 18, 2017 | 60.65 | 60.75 | 60.53 | 60.62 | 1,424,160 | +0.11(+0.19%) |
Sep 15, 2017 | 60.44 | 60.51 | 60.36 | 60.50 | 1,099,047 | +0.11(+0.19%) |
Sep 14, 2017 | 60.27 | 60.41 | 60.22 | 60.39 | 405,907 | +0.03(+0.04%) |
Sep 13, 2017 | 60.41 | 60.27 | 60.36 | 1,223,847 | -0.16(-0.26%) | |
Sep 12, 2017 | 60.41 | 60.52 | 60.36 | 60.52 | 1,296,553 | +0.25(+0.41%) |
Sep 11, 2017 | 60.04 | 60.35 | 60.04 | 60.27 | 1,089,559 | +0.55(+0.92%) |
Sep 08, 2017 | 59.75 | 59.83 | 59.68 | 59.73 | 691,757 | -0.06(-0.10%) |
Sep 07, 2017 | 59.79 | 59.83 | 59.67 | 59.79 | 1,190,206 | +0.23(+0.39%) |
Sep 06, 2017 | 59.47 | 59.66 | 59.46 | 59.56 | 1,764,845 | +0.27(+0.46%) |
Sep 05, 2017 | 59.54 | 59.64 | 59.07 | 59.29 | 4,999,425 | -0.46(-0.77%) |
Sep 01, 2017 | 59.76 | 59.82 | 59.68 | 59.75 | 1,899,042 | +0.14(+0.24%) |
Aug 31, 2017 | 59.38 | 59.67 | 59.38 | 59.60 | 1,184,468 | +0.36(+0.61%) |
Aug 30, 2017 | 59.09 | 59.28 | 59.03 | 59.24 | 885,431 | +0.18(+0.30%) |
Aug 29, 2017 | 58.77 | 59.15 | 58.70 | 59.07 | 1,427,130 | -0.04(-0.07%) |
Aug 28, 2017 | 59.22 | 59.27 | 59.06 | 59.11 | 848,699 | -0.05(-0.09%) |
Aug 25, 2017 | 59.13 | 59.34 | 59.12 | 59.16 | 1,121,259 | +0.23(+0.39%) |
Aug 24, 2017 | 59.12 | 59.16 | 58.89 | 58.93 | 4,588,228 | -0.04(-0.06%) |
Aug 23, 2017 | 58.92 | 59.09 | 58.84 | 58.97 | 979,858 | -0.10(-0.16%) |
Aug 22, 2017 | 58.79 | 59.11 | 58.76 | 59.07 | 1,148,875 | +0.48(+0.81%) |
Aug 21, 2017 | 58.52 | 58.64 | 58.38 | 58.59 | 1,166,544 | +0.05(+0.09%) |
Aug 18, 2017 | 58.47 | 58.78 | 58.37 | 58.54 | 1,625,902 | +0.05(+0.09%) |
Aug 17, 2017 | 59.07 | 59.17 | 58.48 | 58.48 | 1,806,604 | -0.78(-1.31%) |
Aug 16, 2017 | 59.24 | 59.31 | 59.19 | 59.26 | 1,272,954 | +0.27(+0.46%) |
Aug 15, 2017 | 59.07 | 59.07 | 58.89 | 58.99 | 987,972 | -0.08(-0.13%) |
Aug 14, 2017 | 58.94 | 59.15 | 58.85 | 59.07 | 1,170,753 | +0.52(+0.89%) |
Aug 11, 2017 | 58.54 | 58.67 | 58.43 | 58.55 | 1,713,843 | +0.01(+0.02%) |
Aug 10, 2017 | 59.15 | 59.15 | 58.49 | 58.54 | 2,016,050 | -0.86(-1.46%) |
Aug 09, 2017 | 59.22 | 59.40 | 59.11 | 59.40 | 687,464 | -0.07(-0.12%) |
Aug 08, 2017 | 59.59 | 59.81 | 59.42 | 59.47 | 973,982 | -0.17(-0.28%) |
Aug 07, 2017 | 59.58 | 59.66 | 59.54 | 59.64 | 1,040,052 | +0.05(+0.09%) |
Aug 04, 2017 | 59.61 | 59.65 | 59.42 | 59.59 | 1,293,523 | +0.11(+0.19%) |
Aug 03, 2017 | 59.52 | 59.56 | 59.43 | 59.47 | 706,173 | -0.12(-0.21%) |
Aug 02, 2017 | 59.82 | 59.82 | 59.35 | 59.60 | 1,203,031 | +0.04(+0.06%) |
Aug 01, 2017 | 59.60 | 59.65 | 59.47 | 59.56 | 2,723,761 | +0.19(+0.33%) |
Jul 31, 2017 | 59.43 | 59.43 | 59.23 | 59.37 | 2,921,284 | +0.07(+0.12%) |
Jul 28, 2017 | 59.15 | 59.33 | 59.11 | 59.30 | 1,341,051 | -0.06(-0.10%) |
Jul 27, 2017 | 59.64 | 59.64 | 59.04 | 59.36 | 1,806,639 | -0.11(-0.19%) |
Jul 26, 2017 | 59.42 | 59.53 | 59.33 | 59.47 | 5,043,624 | +0.18(+0.30%) |
Jul 25, 2017 | 59.31 | 59.42 | 59.28 | 59.30 | 2,135,447 | +0.12(+0.21%) |
Jul 24, 2017 | 59.16 | 59.21 | 59.03 | 59.17 | 1,790,901 | -0.04(-0.07%) |
Jul 21, 2017 | 59.14 | 59.22 | 59.01 | 59.22 | 998,434 | -0.08(-0.13%) |
Jul 20, 2017 | 59.34 | 59.37 | 59.19 | 59.30 | 1,892,091 | +0.06(+0.10%) |
Jul 19, 2017 | 59.01 | 59.23 | 59.01 | 59.23 | 1,858,942 | +0.33(+0.55%) |
Jul 18, 2017 | 58.78 | 58.91 | 58.69 | 58.91 | 2,562,869 | +0.11(+0.18%) |
Jul 17, 2017 | 58.89 | 58.91 | 58.77 | 58.80 | 1,357,451 | -0.07(-0.12%) |
Jul 14, 2017 | 58.59 | 58.97 | 58.59 | 58.87 | 877,455 | +0.34(+0.59%) |
Jul 13, 2017 | 58.45 | 58.55 | 58.36 | 58.53 | 1,671,335 | +0.13(+0.23%) |
Jul 12, 2017 | 58.17 | 58.46 | 58.17 | 58.40 | 1,710,533 | +0.51(+0.88%) |
Jul 11, 2017 | 57.78 | 57.93 | 57.55 | 57.88 | 1,177,691 | +0.09(+0.15%) |
Jul 10, 2017 | 57.67 | 57.86 | 57.61 | 57.80 | 863,422 | +0.14(+0.24%) |
Jul 07, 2017 | 57.43 | 57.71 | 57.41 | 57.65 | 2,469,682 | +0.22(+0.38%) |
Jul 06, 2017 | 57.64 | 57.68 | 57.37 | 57.43 | 2,488,822 | -0.43(-0.75%) |
Jul 05, 2017 | 57.83 | 57.88 | 57.61 | 57.87 | 4,485,150 | +0.01(+0.02%) |
Jul 03, 2017 | 57.95 | 58.03 | 57.95 | 57.86 | 1,660,856 | +0.07(+0.12%) |
Jun 30, 2017 | 57.91 | 57.62 | 57.79 | 4,292,210 | +0.14(+0.24%) | |
Jun 29, 2017 | 58.11 | 58.13 | 57.35 | 57.65 | 1,915,758 | -0.53(-0.91%) |
Jun 28, 2017 | 57.90 | 58.25 | 57.90 | 58.17 | 2,106,941 | +0.45(+0.78%) |
Jun 27, 2017 | 58.00 | 58.05 | 57.71 | 57.72 | 1,920,183 | -0.25(-0.43%) |
Jun 26, 2017 | 58.17 | 58.22 | 57.92 | 57.97 | 4,130,559 | +0.14(+0.24%) |
Jun 23, 2017 | 57.92 | 57.83 | 1,243,083 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.76 | 57.87 | 57.69 | 57.73 | 2,322,689 | -0.01(-0.02%) |
Jun 21, 2017 | 57.77 | 57.87 | 57.61 | 57.74 | 1,265,313 | +0.03(+0.05%) |
Jun 20, 2017 | 58.11 | 58.11 | 57.72 | 57.72 | 2,442,434 | -0.46(-0.79%) |
Jun 19, 2017 | 58.03 | 58.23 | 58.01 | 58.17 | 2,033,477 | +0.34(+0.59%) |
Jun 16, 2017 | 57.74 | 57.83 | 57.56 | 57.83 | 1,758,654 | +0.21(+0.36%) |
Jun 15, 2017 | 57.35 | 57.63 | 57.30 | 57.62 | 2,144,026 | -0.31(-0.54%) |
Jun 14, 2017 | 58.22 | 58.22 | 57.75 | 57.94 | 2,240,349 | -0.08(-0.14%) |
Jun 13, 2017 | 57.93 | 58.04 | 57.83 | 58.02 | 974,774 | +0.32(+0.56%) |
Jun 12, 2017 | 57.65 | 57.72 | 57.50 | 57.69 | 3,505,368 | -0.10(-0.18%) |
Jun 09, 2017 | 57.96 | 58.12 | 57.52 | 57.80 | 1,782,530 | -0.20(-0.35%) |
Jun 08, 2017 | 57.95 | 58.01 | 57.81 | 58.00 | 1,897,050 | +0.04(+0.08%) |
Jun 07, 2017 | 57.91 | 58.04 | 57.74 | 57.95 | 2,668,601 | +0.03(+0.06%) |
Jun 06, 2017 | 57.86 | 58.01 | 57.85 | 57.92 | 1,455,898 | -0.15(-0.26%) |
Jun 05, 2017 | 58.07 | 58.09 | 57.95 | 58.07 | 1,844,165 | -0.06(-0.11%) |
Jun 02, 2017 | 57.98 | 58.19 | 57.87 | 58.13 | 3,612,700 | +0.32(+0.56%) |
Jun 01, 2017 | 57.48 | 57.81 | 57.33 | 57.81 | 3,743,529 | +0.47(+0.82%) |
May 31, 2017 | 57.52 | 57.53 | 57.24 | 57.33 | 1,295,331 | -0.09(-0.15%) |
May 30, 2017 | 57.30 | 57.42 | 57.30 | 57.42 | 1,405,686 | -0.03(-0.05%) |
May 26, 2017 | 57.40 | 57.46 | 57.36 | 57.45 | 1,430,788 | -0.03(-0.06%) |
May 25, 2017 | 57.40 | 57.56 | 57.40 | 57.48 | 1,248,429 | +0.17(+0.30%) |
May 24, 2017 | 57.14 | 57.33 | 57.13 | 57.31 | 1,103,205 | +0.11(+0.20%) |
May 23, 2017 | 57.18 | 57.27 | 57.15 | 57.20 | 1,927,926 | +0.03(+0.05%) |
May 22, 2017 | 57.04 | 57.20 | 57.04 | 57.17 | 1,717,487 | +0.23(+0.40%) |
May 19, 2017 | 56.65 | 57.05 | 56.65 | 56.94 | 1,383,075 | +0.58(+1.04%) |
May 18, 2017 | 56.21 | 56.54 | 56.00 | 56.36 | 2,262,687 | +0.07(+0.12%) |
May 17, 2017 | 56.78 | 56.88 | 56.29 | 56.29 | 1,681,973 | -0.86(-1.51%) |
May 16, 2017 | 57.23 | 57.25 | 57.08 | 57.15 | 775,139 | +0.10(+0.18%) |
May 15, 2017 | 56.92 | 57.08 | 56.88 | 57.05 | 1,442,162 | +0.31(+0.55%) |
May 12, 2017 | 56.68 | 56.76 | 56.62 | 56.73 | 1,108,838 | +0.07(+0.12%) |
May 11, 2017 | 56.65 | 56.68 | 56.38 | 56.66 | 3,138,329 | -0.08(-0.14%) |
May 10, 2017 | 56.58 | 56.77 | 56.58 | 56.74 | 1,068,056 | +0.13(+0.23%) |
May 09, 2017 | 56.65 | 56.75 | 56.53 | 56.61 | 1,157,470 | -0.02(-0.03%) |
May 08, 2017 | 56.68 | 56.70 | 56.55 | 56.63 | 996,756 | -0.11(-0.20%) |
May 05, 2017 | 56.46 | 56.80 | 56.41 | 56.74 | 1,154,113 | +0.38(+0.67%) |
May 04, 2017 | 56.31 | 56.38 | 56.20 | 56.37 | 805,770 | +0.12(+0.22%) |
May 03, 2017 | 56.26 | 56.30 | 56.12 | 56.24 | 1,075,824 | -0.17(-0.29%) |
May 02, 2017 | 56.38 | 56.42 | 56.26 | 56.41 | 3,838,983 | +0.17(+0.29%) |
May 01, 2017 | 56.24 | 56.35 | 56.15 | 56.24 | 1,453,591 | +0.15(+0.26%) |
Apr 28, 2017 | 56.15 | 56.21 | 56.03 | 56.10 | 1,732,256 | -0.02(-0.03%) |
Apr 27, 2017 | 56.19 | 56.21 | 55.98 | 56.11 | 2,174,088 | +0.02(+0.03%) |
Apr 26, 2017 | 56.15 | 56.35 | 56.09 | 56.10 | 1,559,490 | -0.11(-0.20%) |
Apr 25, 2017 | 56.05 | 56.28 | 56.04 | 56.21 | 2,557,199 | +0.38(+0.67%) |
Apr 24, 2017 | 55.80 | 55.91 | 55.76 | 55.83 | 2,228,041 | +0.84(+1.52%) |
Apr 21, 2017 | 55.04 | 55.08 | 54.90 | 55.00 | 2,333,383 | -0.08(-0.14%) |
Apr 20, 2017 | 54.94 | 55.16 | 54.88 | 55.07 | 1,926,739 | +0.44(+0.80%) |
Apr 19, 2017 | 54.94 | 54.98 | 54.57 | 54.64 | 1,118,918 | -0.14(-0.25%) |
Apr 18, 2017 | 54.76 | 54.90 | 54.60 | 54.78 | 2,006,201 | -0.27(-0.49%) |
Apr 17, 2017 | 54.83 | 55.05 | 54.77 | 55.05 | 2,433,410 | +0.43(+0.78%) |
Apr 13, 2017 | 54.87 | 55.00 | 54.62 | 54.62 | 2,073,800 | -0.37(-0.67%) |
Apr 12, 2017 | 55.07 | 55.08 | 54.86 | 54.99 | 1,358,536 | -0.13(-0.24%) |
Apr 11, 2017 | 55.09 | 55.14 | 54.73 | 55.12 | 1,415,446 | +0.07(+0.13%) |
Apr 10, 2017 | 55.07 | 55.19 | 54.94 | 55.05 | 2,083,063 | -0.02(-0.03%) |
Apr 07, 2017 | 55.04 | 55.21 | 54.99 | 55.07 | 1,091,876 | -0.05(-0.09%) |
Apr 06, 2017 | 55.10 | 55.22 | 54.98 | 55.12 | 1,893,669 | +0.05(+0.09%) |
Apr 05, 2017 | 55.35 | 55.55 | 55.00 | 55.07 | 3,318,255 | -0.15(-0.27%) |
Apr 04, 2017 | 55.06 | 55.23 | 54.98 | 55.21 | 2,266,009 | +0.02(+0.03%) |
Apr 03, 2017 | 55.25 | 55.29 | 54.83 | 55.20 | 2,331,544 | -0.01(-0.02%) |
Mar 31, 2017 | 55.19 | 55.39 | 55.19 | 55.21 | 2,364,471 | -0.13(-0.24%) |
Mar 30, 2017 | 55.35 | 55.50 | 55.31 | 55.34 | 1,804,222 | -0.03(-0.05%) |
Mar 29, 2017 | 55.11 | 55.41 | 55.11 | 55.36 | 2,835,466 | +0.03(+0.05%) |
Mar 28, 2017 | 55.04 | 55.42 | 55.01 | 55.34 | 4,821,939 | +0.24(+0.44%) |
Mar 27, 2017 | 54.71 | 55.12 | 54.67 | 55.09 | 2,034,395 | +0.04(+0.08%) |
Mar 24, 2017 | 55.06 | 55.22 | 54.91 | 55.05 | 1,722,902 | +0.02(+0.03%) |
Mar 23, 2017 | 54.93 | 55.25 | 54.88 | 55.03 | 4,082,626 | +0.03(+0.05%) |
Mar 22, 2017 | 54.83 | 55.03 | 54.69 | 55.00 | 2,057,099 | +0.10(+0.19%) |
Mar 21, 2017 | 55.67 | 55.74 | 54.86 | 54.90 | 2,905,514 | -0.53(-0.96%) |
Mar 20, 2017 | 55.48 | 55.57 | 55.35 | 55.43 | 1,561,732 | +0.01(+0.02%) |
Mar 17, 2017 | 55.52 | 55.60 | 55.40 | 55.42 | 1,828,194 | -0.03(-0.05%) |
Mar 16, 2017 | 55.55 | 55.58 | 55.36 | 55.45 | 2,374,640 | +0.11(+0.21%) |
Mar 15, 2017 | 54.90 | 55.44 | 54.82 | 55.34 | 3,472,897 | +0.65(+1.20%) |
Mar 14, 2017 | 54.75 | 54.79 | 54.59 | 54.68 | 2,040,649 | -0.31(-0.57%) |
Mar 13, 2017 | 54.92 | 55.01 | 54.88 | 55.00 | 1,459,485 | +0.21(+0.38%) |
Mar 10, 2017 | 54.79 | 54.92 | 54.60 | 54.79 | 2,685,091 | +0.30(+0.54%) |
Mar 09, 2017 | 54.49 | 54.57 | 54.29 | 54.49 | 1,919,216 | +0.03(+0.06%) |
Mar 08, 2017 | 54.66 | 54.70 | 54.41 | 54.46 | 1,847,679 | -0.18(-0.34%) |
Mar 07, 2017 | 54.66 | 54.74 | 54.58 | 54.64 | 1,216,392 | -0.13(-0.24%) |
Mar 06, 2017 | 54.76 | 54.83 | 54.63 | 54.77 | 1,066,637 | -0.16(-0.29%) |
Mar 03, 2017 | 54.82 | 54.96 | 54.71 | 54.93 | 1,908,006 | +0.13(+0.24%) |
Mar 02, 2017 | 54.98 | 55.01 | 54.75 | 54.80 | 2,246,907 | -0.35(-0.63%) |
Mar 01, 2017 | 54.83 | 55.25 | 54.83 | 55.14 | 3,173,637 | +0.67(+1.23%) |
Feb 28, 2017 | 54.52 | 54.59 | 54.38 | 54.47 | 1,985,874 | -0.18(-0.34%) |
Feb 27, 2017 | 54.52 | 54.66 | 54.46 | 54.66 | 1,351,782 | +0.04(+0.08%) |
Feb 24, 2017 | 54.39 | 54.61 | 54.38 | 54.61 | 2,219,269 | -0.14(-0.25%) |
Feb 23, 2017 | 54.92 | 54.92 | 54.63 | 54.75 | 4,546,072 | +0.03(+0.05%) |
Feb 22, 2017 | 54.64 | 54.76 | 54.59 | 54.73 | 2,887,723 | +0.02(+0.03%) |
Feb 21, 2017 | 54.61 | 54.77 | 54.54 | 54.71 | 3,315,870 | +0.24(+0.43%) |
Feb 17, 2017 | 54.47 | 54.47 | 54.47 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 54.53 | 54.57 | 54.35 | 54.51 | 2,955,726 | +0.01(+0.02%) |
Feb 15, 2017 | 54.18 | 54.55 | 54.14 | 54.50 | 2,552,541 | +0.26(+0.48%) |
Feb 14, 2017 | 54.11 | 54.26 | 53.91 | 54.24 | 2,600,692 | +0.11(+0.21%) |
Feb 13, 2017 | 54.06 | 54.23 | 54.04 | 54.12 | 3,161,606 | +0.25(+0.47%) |
Feb 10, 2017 | 53.74 | 53.95 | 53.73 | 53.87 | 1,890,782 | +0.22(+0.41%) |
Feb 09, 2017 | 53.50 | 53.75 | 53.49 | 53.65 | 1,177,958 | +0.22(+0.41%) |
Feb 08, 2017 | 53.24 | 53.45 | 53.18 | 53.43 | 2,235,224 | +0.14(+0.26%) |
Feb 07, 2017 | 53.34 | 53.41 | 53.24 | 53.29 | 1,217,433 | -0.04(-0.08%) |
Feb 06, 2017 | 53.30 | 53.36 | 53.22 | 53.34 | 1,311,051 | -0.20(-0.37%) |
Feb 03, 2017 | 53.46 | 53.59 | 53.36 | 53.54 | 2,289,157 | +0.31(+0.57%) |
Feb 02, 2017 | 53.10 | 53.32 | 53.10 | 53.23 | 1,898,937 | +0.07(+0.13%) |
Feb 01, 2017 | 53.35 | 53.40 | 53.05 | 53.16 | 4,082,754 | +0.03(+0.05%) |
Jan 31, 2017 | 53.10 | 53.17 | 52.89 | 53.14 | 3,316,713 | +0.08(+0.15%) |
Jan 30, 2017 | 53.14 | 53.15 | 52.84 | 53.06 | 5,612,806 | -0.34(-0.64%) |
Jan 27, 2017 | 53.50 | 53.50 | 53.35 | 53.40 | 1,149,813 | -0.10(-0.20%) |
Jan 26, 2017 | 53.59 | 53.63 | 53.47 | 53.50 | 2,475,234 | -0.10(-0.20%) |
Jan 25, 2017 | 53.30 | 53.65 | 53.30 | 53.61 | 3,254,607 | +0.52(+0.99%) |
Jan 24, 2017 | 52.79 | 53.16 | 52.76 | 53.09 | 1,880,533 | +0.29(+0.55%) |
Jan 23, 2017 | 52.75 | 52.83 | 52.58 | 52.80 | 2,282,058 | +0.01(+0.02%) |
Jan 20, 2017 | 52.74 | 52.83 | 52.63 | 52.79 | 1,846,211 | +0.22(+0.42%) |
Jan 19, 2017 | 52.74 | 52.75 | 52.44 | 52.57 | 2,449,827 | -0.15(-0.28%) |
Jan 18, 2017 | 52.77 | 52.78 | 52.62 | 52.72 | 2,569,483 | -0.09(-0.17%) |
Jan 17, 2017 | 52.71 | 52.88 | 52.71 | 52.81 | 2,394,980 | -0.17(-0.31%) |
Jan 13, 2017 | 52.97 | 52.97 | 52.97 | 0 | +0.14(+0.26%) | |
Jan 12, 2017 | 52.66 | 52.87 | 52.54 | 52.83 | 1,697,546 | -0.03(-0.05%) |
Jan 11, 2017 | 52.58 | 52.86 | 52.45 | 52.86 | 1,728,926 | +0.29(+0.55%) |
Jan 10, 2017 | 52.57 | 52.77 | 52.54 | 52.57 | 1,596,928 | +0.00(+0.00%) |
Jan 09, 2017 | 52.55 | 52.65 | 52.49 | 52.57 | 1,689,795 | -0.12(-0.23%) |
Jan 06, 2017 | 52.67 | 52.76 | 52.49 | 52.69 | 1,413,763 | +0.01(+0.02%) |
Jan 05, 2017 | 52.49 | 52.71 | 52.49 | 52.68 | 1,967,839 | +0.20(+0.38%) |
Jan 04, 2017 | 52.25 | 52.48 | 52.22 | 52.48 | 1,245,936 | +0.45(+0.86%) |