Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 60.15 | 60.50 | 59.56 | 60.23 | 5,839,556 | +0.25(+0.41%) |
Mar 27, 2018 | 59.12 | 60.44 | 58.95 | 59.98 | 5,577,019 | +0.92(+1.55%) |
Mar 26, 2018 | 58.58 | 59.18 | 58.53 | 59.07 | 3,606,612 | +0.58(+1.00%) |
Mar 23, 2018 | 59.53 | 59.84 | 58.37 | 58.48 | 3,898,979 | -0.79(-1.34%) |
Mar 22, 2018 | 59.39 | 60.32 | 59.19 | 59.28 | 4,761,955 | +0.01(+0.01%) |
Mar 21, 2018 | 59.46 | 60.08 | 59.00 | 59.27 | 5,207,232 | -0.19(-0.33%) |
Mar 20, 2018 | 59.92 | 60.19 | 59.38 | 59.46 | 4,998,090 | -0.47(-0.79%) |
Mar 19, 2018 | 60.53 | 60.58 | 59.68 | 59.94 | 7,073,871 | -0.43(-0.71%) |
Mar 16, 2018 | 59.83 | 60.47 | 59.70 | 60.36 | 8,569,572 | +0.66(+1.11%) |
Mar 15, 2018 | 59.80 | 60.40 | 59.35 | 59.70 | 5,937,030 | -0.20(-0.34%) |
Mar 14, 2018 | 59.68 | 60.15 | 59.48 | 59.91 | 4,870,037 | +0.41(+0.69%) |
Mar 13, 2018 | 59.83 | 60.16 | 59.28 | 59.49 | 8,181,278 | -0.06(-0.10%) |
Mar 12, 2018 | 59.22 | 59.70 | 59.17 | 59.56 | 4,603,814 | +0.33(+0.55%) |
Mar 09, 2018 | 59.05 | 59.24 | 58.76 | 59.23 | 4,974,398 | +0.11(+0.18%) |
Mar 08, 2018 | 58.76 | 59.15 | 58.54 | 59.12 | 6,037,994 | +0.58(+0.98%) |
Mar 07, 2018 | 58.29 | 58.54 | 12,772,289 | -0.47(-0.80%) | ||
Mar 06, 2018 | 60.08 | 60.21 | 58.84 | 59.02 | 4,526,134 | -1.27(-2.10%) |
Mar 05, 2018 | 58.52 | 60.43 | 58.25 | 60.29 | 4,936,552 | +1.66(+2.84%) |
Mar 02, 2018 | 58.71 | 59.36 | 58.02 | 58.62 | 4,667,555 | -0.16(-0.28%) |
Mar 01, 2018 | 58.62 | 59.77 | 58.47 | 58.79 | 4,125,651 | +0.17(+0.29%) |
Feb 28, 2018 | 59.14 | 59.56 | 58.59 | 58.61 | 4,269,493 | -0.77(-1.30%) |
Feb 27, 2018 | 60.59 | 60.91 | 59.38 | 59.38 | 5,255,244 | -1.24(-2.04%) |
Feb 26, 2018 | 61.55 | 61.95 | 60.41 | 60.62 | 6,752,059 | +0.54(+0.91%) |
Feb 23, 2018 | 58.70 | 60.14 | 58.65 | 60.08 | 3,649,194 | +1.31(+2.22%) |
Feb 22, 2018 | 58.77 | 3,989,614 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.80 | 59.52 | 58.58 | 58.61 | 5,453,218 | -0.28(-0.48%) |
Feb 20, 2018 | 59.29 | 59.61 | 58.21 | 58.89 | 5,163,198 | -0.79(-1.32%) |
Feb 16, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.39(+0.66%) | |
Feb 15, 2018 | 58.17 | 59.29 | 58.09 | 59.28 | 5,043,432 | +1.25(+2.16%) |
Feb 14, 2018 | 58.91 | 58.94 | 58.01 | 58.03 | 5,922,444 | -1.23(-2.08%) |
Feb 13, 2018 | 58.85 | 59.43 | 58.29 | 59.26 | 4,953,042 | +0.21(+0.35%) |
Feb 12, 2018 | 58.52 | 59.39 | 58.17 | 59.05 | 5,688,001 | +0.55(+0.93%) |
Feb 09, 2018 | 57.14 | 58.98 | 56.79 | 58.51 | 8,210,319 | +1.37(+2.40%) |
Feb 08, 2018 | 56.96 | 58.33 | 56.74 | 57.14 | 7,983,089 | -0.06(-0.11%) |
Feb 07, 2018 | 57.25 | 58.09 | 57.03 | 57.20 | 6,288,262 | -0.07(-0.12%) |
Feb 06, 2018 | 57.78 | 57.85 | 56.07 | 57.27 | 10,152,720 | -1.33(-2.27%) |
Feb 05, 2018 | 58.93 | 59.27 | 58.28 | 58.60 | 7,539,128 | -0.24(-0.41%) |
Feb 02, 2018 | 59.06 | 59.75 | 58.76 | 58.84 | 5,531,079 | -0.24(-0.40%) |
Feb 01, 2018 | 60.21 | 60.47 | 58.95 | 59.08 | 5,630,213 | -1.28(-2.11%) |
Jan 31, 2018 | 59.80 | 60.41 | 59.39 | 60.35 | 5,205,138 | +0.65(+1.08%) |
Jan 30, 2018 | 59.28 | 59.78 | 59.28 | 59.71 | 5,161,872 | +0.28(+0.48%) |
Jan 29, 2018 | 60.39 | 60.41 | 59.33 | 59.42 | 6,375,100 | -1.18(-1.95%) |
Jan 26, 2018 | 60.68 | 60.77 | 60.01 | 60.61 | 5,130,615 | -0.05(-0.09%) |
Jan 25, 2018 | 59.38 | 60.91 | 59.35 | 60.66 | 6,297,642 | +1.28(+2.15%) |
Jan 24, 2018 | 59.74 | 59.76 | 59.36 | 59.38 | 4,683,749 | -0.36(-0.60%) |
Jan 23, 2018 | 59.78 | 60.31 | 59.38 | 59.75 | 5,246,878 | +0.58(+0.99%) |
Jan 22, 2018 | 59.32 | 59.70 | 59.08 | 59.16 | 4,838,608 | +0.10(+0.17%) |
Jan 19, 2018 | 59.56 | 59.83 | 58.92 | 59.06 | 5,900,817 | -0.40(-0.67%) |
Jan 18, 2018 | 60.46 | 60.46 | 59.24 | 59.46 | 6,187,971 | -0.82(-1.36%) |
Jan 17, 2018 | 60.25 | 60.51 | 59.68 | 60.28 | 5,365,575 | -0.01(-0.01%) |
Jan 16, 2018 | 60.81 | 60.94 | 60.13 | 60.29 | 5,684,456 | -0.37(-0.61%) |
Jan 12, 2018 | 60.66 | 60.66 | 60.66 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 61.13 | 61.61 | 60.74 | 60.95 | 5,316,117 | -0.64(-1.04%) |
Jan 10, 2018 | 62.24 | 61.45 | 61.59 | 4,197,095 | -0.87(-1.39%) | |
Jan 09, 2018 | 63.07 | 63.07 | 62.24 | 62.46 | 3,617,609 | -0.74(-1.17%) |
Jan 08, 2018 | 63.03 | 63.28 | 62.84 | 63.20 | 4,630,120 | +0.20(+0.32%) |
Jan 05, 2018 | 63.44 | 63.62 | 62.54 | 63.00 | 4,977,935 | -0.29(-0.46%) |
Jan 04, 2018 | 63.67 | 63.99 | 63.16 | 63.29 | 3,220,188 | -0.50(-0.78%) |
Jan 03, 2018 | 63.86 | 64.42 | 63.69 | 63.79 | 3,499,114 | -0.20(-0.31%) |
Jan 02, 2018 | 64.80 | 64.90 | 63.74 | 63.99 | 4,120,480 | -0.68(-1.05%) |
Dec 29, 2017 | 64.67 | 64.67 | 64.67 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 64.64 | 64.78 | 64.47 | 64.57 | 2,477,202 | +0.01(+0.01%) |
Dec 27, 2017 | 64.30 | 64.66 | 64.30 | 64.57 | 2,163,949 | +0.29(+0.45%) |
Dec 26, 2017 | 64.78 | 64.87 | 64.24 | 64.27 | 1,590,840 | -0.44(-0.68%) |
Dec 22, 2017 | 64.89 | 65.06 | 64.56 | 64.71 | 2,190,272 | -0.10(-0.15%) |
Dec 21, 2017 | 64.93 | 65.17 | 64.39 | 64.81 | 3,858,290 | -0.15(-0.22%) |
Dec 20, 2017 | 65.35 | 65.66 | 64.91 | 64.96 | 2,615,991 | -0.40(-0.61%) |
Dec 19, 2017 | 66.63 | 66.68 | 65.30 | 65.36 | 3,427,281 | -1.18(-1.77%) |
Dec 18, 2017 | 67.66 | 67.77 | 66.42 | 66.53 | 4,117,961 | -1.00(-1.48%) |
Dec 15, 2017 | 67.43 | 67.78 | 67.31 | 67.53 | 8,289,036 | +0.22(+0.32%) |
Dec 14, 2017 | 67.29 | 67.53 | 66.67 | 67.32 | 3,167,215 | +0.00(+0.00%) |
Dec 13, 2017 | 67.22 | 67.80 | 67.00 | 67.32 | 5,114,218 | +0.33(+0.49%) |
Dec 12, 2017 | 66.99 | 67.83 | 66.94 | 66.99 | 3,624,460 | -0.95(-1.40%) |
Dec 11, 2017 | 67.51 | 67.96 | 67.31 | 67.94 | 2,919,023 | +0.25(+0.36%) |
Dec 08, 2017 | 67.33 | 67.75 | 67.33 | 67.69 | 3,514,050 | +0.12(+0.17%) |
Dec 07, 2017 | 67.85 | 67.86 | 67.30 | 67.58 | 3,051,401 | -0.32(-0.46%) |
Dec 06, 2017 | 67.83 | 68.04 | 67.56 | 67.89 | 2,562,479 | +0.27(+0.40%) |
Dec 05, 2017 | 68.20 | 68.23 | 67.23 | 67.63 | 4,241,643 | -0.51(-0.74%) |
Dec 04, 2017 | 68.48 | 68.48 | 67.99 | 68.13 | 3,319,700 | -0.08(-0.12%) |
Dec 01, 2017 | 68.73 | 68.94 | 68.03 | 68.22 | 4,017,106 | -0.35(-0.50%) |
Nov 30, 2017 | 68.54 | 68.74 | 68.22 | 68.56 | 5,338,551 | +0.14(+0.20%) |
Nov 29, 2017 | 68.25 | 68.69 | 67.93 | 68.43 | 3,787,081 | +0.02(+0.02%) |
Nov 28, 2017 | 68.49 | 68.73 | 68.18 | 68.41 | 3,919,875 | +0.08(+0.11%) |
Nov 27, 2017 | 68.34 | 68.44 | 67.97 | 68.33 | 4,070,218 | +0.08(+0.11%) |
Nov 24, 2017 | 68.29 | 68.49 | 68.15 | 68.26 | 1,217,891 | +0.12(+0.17%) |
Nov 22, 2017 | 68.23 | 68.34 | 67.88 | 68.14 | 2,150,079 | -0.14(-0.20%) |
Nov 21, 2017 | 68.24 | 68.58 | 68.16 | 68.28 | 3,208,786 | +0.12(+0.17%) |
Nov 20, 2017 | 68.13 | 68.42 | 67.90 | 68.16 | 3,328,727 | +0.11(+0.16%) |
Nov 17, 2017 | 68.32 | 68.64 | 68.00 | 68.06 | 3,450,333 | -0.53(-0.77%) |
Nov 16, 2017 | 69.00 | 69.12 | 68.33 | 68.59 | 4,168,909 | -0.37(-0.54%) |
Nov 15, 2017 | 69.56 | 69.88 | 68.83 | 68.96 | 4,340,272 | -0.39(-0.56%) |
Nov 14, 2017 | 68.27 | 69.38 | 68.22 | 69.34 | 3,563,306 | +0.92(+1.35%) |
Nov 13, 2017 | 67.80 | 68.68 | 67.74 | 68.42 | 3,450,342 | +0.75(+1.11%) |
Nov 10, 2017 | 67.83 | 67.97 | 67.49 | 67.67 | 2,911,800 | -0.56(-0.83%) |
Nov 09, 2017 | 67.80 | 68.31 | 67.68 | 68.23 | 2,760,679 | +0.30(+0.45%) |
Nov 08, 2017 | 67.87 | 68.27 | 67.50 | 67.93 | 4,016,481 | -0.10(-0.15%) |
Nov 07, 2017 | 67.05 | 68.08 | 66.69 | 68.03 | 3,040,904 | +1.13(+1.70%) |
Nov 06, 2017 | 67.27 | 67.54 | 66.82 | 66.89 | 3,359,054 | -0.49(-0.73%) |
Nov 03, 2017 | 67.20 | 68.13 | 67.11 | 67.39 | 3,159,409 | -0.03(-0.05%) |
Nov 02, 2017 | 66.99 | 67.54 | 66.74 | 67.42 | 4,621,623 | +0.53(+0.80%) |
Nov 01, 2017 | 67.42 | 67.42 | 66.66 | 66.89 | 2,659,517 | -0.34(-0.51%) |
Oct 31, 2017 | 66.99 | 67.48 | 66.84 | 67.23 | 3,503,006 | +0.15(+0.23%) |
Oct 30, 2017 | 66.82 | 67.14 | 66.74 | 67.08 | 2,971,689 | +0.12(+0.18%) |
Oct 27, 2017 | 66.41 | 67.39 | 66.32 | 66.95 | 2,705,732 | +0.45(+0.68%) |
Oct 26, 2017 | 67.08 | 67.41 | 66.50 | 66.50 | 3,557,697 | -0.30(-0.44%) |
Oct 25, 2017 | 66.69 | 66.96 | 66.01 | 66.80 | 2,979,808 | -0.18(-0.27%) |
Oct 24, 2017 | 66.73 | 67.04 | 66.49 | 66.98 | 2,886,955 | +0.34(+0.51%) |
Oct 23, 2017 | 66.96 | 66.99 | 66.14 | 66.64 | 3,427,982 | -0.30(-0.44%) |
Oct 20, 2017 | 66.79 | 67.04 | 66.63 | 66.94 | 2,671,345 | +0.06(+0.09%) |
Oct 19, 2017 | 66.25 | 66.90 | 66.24 | 66.88 | 2,197,016 | +0.62(+0.93%) |
Oct 18, 2017 | 66.49 | 66.58 | 65.86 | 66.26 | 2,010,540 | -0.36(-0.54%) |
Oct 17, 2017 | 66.22 | 66.68 | 66.06 | 66.62 | 3,094,230 | +0.29(+0.44%) |
Oct 16, 2017 | 66.00 | 66.34 | 65.79 | 66.33 | 2,270,835 | +0.26(+0.39%) |
Oct 13, 2017 | 66.37 | 66.69 | 66.04 | 66.07 | 2,723,239 | -0.14(-0.21%) |
Oct 12, 2017 | 65.81 | 66.28 | 65.77 | 66.21 | 2,985,653 | +0.44(+0.67%) |
Oct 11, 2017 | 65.32 | 65.99 | 65.29 | 65.77 | 2,937,070 | +0.46(+0.70%) |
Oct 10, 2017 | 64.71 | 65.37 | 64.56 | 65.31 | 2,092,664 | +0.74(+1.14%) |
Oct 09, 2017 | 64.52 | 64.90 | 64.47 | 64.57 | 3,574,180 | +0.14(+0.21%) |
Oct 06, 2017 | 63.95 | 64.51 | 63.79 | 64.43 | 3,605,191 | +0.27(+0.42%) |
Oct 05, 2017 | 64.37 | 64.49 | 64.05 | 64.17 | 2,706,444 | -0.14(-0.21%) |
Oct 04, 2017 | 63.87 | 64.31 | 63.68 | 64.30 | 4,057,376 | +0.47(+0.74%) |
Oct 03, 2017 | 64.10 | 64.12 | 63.58 | 63.83 | 2,530,762 | -0.39(-0.60%) |
Oct 02, 2017 | 64.00 | 64.42 | 63.78 | 64.22 | 3,416,847 | +0.33(+0.52%) |
Sep 29, 2017 | 64.05 | 64.11 | 63.64 | 63.89 | 3,132,278 | -0.26(-0.40%) |
Sep 28, 2017 | 63.68 | 64.33 | 63.49 | 64.14 | 3,107,651 | +0.24(+0.38%) |
Sep 27, 2017 | 64.40 | 63.58 | 63.90 | 3,046,154 | -0.67(-1.04%) | |
Sep 26, 2017 | 64.74 | 64.83 | 64.47 | 64.57 | 2,063,178 | -0.24(-0.38%) |
Sep 25, 2017 | 64.14 | 64.81 | 64.13 | 64.81 | 2,781,282 | +0.68(+1.06%) |
Sep 22, 2017 | 64.98 | 65.01 | 64.11 | 64.14 | 2,363,399 | -0.69(-1.07%) |
Sep 21, 2017 | 64.88 | 65.21 | 64.71 | 64.83 | 3,226,272 | -0.03(-0.05%) |
Sep 20, 2017 | 65.63 | 65.66 | 64.60 | 64.86 | 3,917,990 | -0.59(-0.91%) |
Sep 19, 2017 | 65.51 | 65.67 | 65.38 | 65.45 | 2,567,196 | -0.06(-0.09%) |
Sep 18, 2017 | 66.46 | 66.47 | 65.11 | 65.51 | 3,767,629 | -0.94(-1.42%) |
Sep 15, 2017 | 66.61 | 66.82 | 66.09 | 66.46 | 8,432,351 | -0.15(-0.23%) |
Sep 14, 2017 | 66.03 | 66.66 | 65.87 | 66.61 | 3,620,166 | +0.56(+0.84%) |
Sep 13, 2017 | 66.40 | 66.41 | 65.97 | 66.06 | 3,342,806 | -0.39(-0.58%) |
Sep 12, 2017 | 67.22 | 67.25 | 66.01 | 66.44 | 3,809,710 | -0.81(-1.20%) |
Sep 11, 2017 | 66.72 | 67.30 | 66.60 | 67.25 | 2,199,850 | +0.43(+0.64%) |
Sep 08, 2017 | 66.51 | 67.01 | 66.39 | 66.82 | 2,546,122 | +0.33(+0.50%) |
Sep 07, 2017 | 66.30 | 66.64 | 66.13 | 66.49 | 2,553,365 | +0.27(+0.40%) |
Sep 06, 2017 | 66.63 | 66.70 | 66.08 | 66.22 | 2,599,480 | -0.32(-0.48%) |
Sep 05, 2017 | 66.38 | 66.63 | 66.07 | 66.54 | 2,620,770 | +0.24(+0.37%) |
Sep 01, 2017 | 66.60 | 66.65 | 66.03 | 66.30 | 1,791,824 | -0.16(-0.24%) |
Aug 31, 2017 | 66.52 | 66.63 | 66.40 | 66.46 | 2,874,576 | +0.02(+0.02%) |
Aug 30, 2017 | 66.47 | 66.67 | 66.28 | 66.44 | 1,872,827 | -0.17(-0.25%) |
Aug 29, 2017 | 66.65 | 66.95 | 66.48 | 66.61 | 2,401,753 | +0.06(+0.09%) |
Aug 28, 2017 | 66.51 | 66.61 | 66.21 | 66.55 | 1,557,101 | +0.14(+0.22%) |
Aug 25, 2017 | 66.53 | 66.65 | 66.21 | 66.41 | 2,244,777 | +0.35(+0.53%) |
Aug 24, 2017 | 66.03 | 66.32 | 65.90 | 66.06 | 2,607,374 | -0.08(-0.13%) |
Aug 23, 2017 | 65.90 | 66.22 | 65.58 | 66.14 | 2,537,717 | +0.25(+0.38%) |
Aug 22, 2017 | 65.91 | 66.01 | 65.55 | 65.89 | 2,259,131 | -0.02(-0.03%) |
Aug 21, 2017 | 65.85 | 65.99 | 65.59 | 65.91 | 2,746,453 | +0.15(+0.23%) |
Aug 18, 2017 | 65.28 | 66.10 | 65.17 | 65.76 | 3,748,768 | +0.39(+0.59%) |
Aug 17, 2017 | 65.71 | 65.81 | 65.32 | 65.37 | 2,699,448 | -0.33(-0.51%) |
Aug 16, 2017 | 65.45 | 65.75 | 65.25 | 65.71 | 2,370,002 | +0.24(+0.36%) |
Aug 15, 2017 | 64.73 | 65.53 | 64.72 | 65.47 | 2,490,186 | +0.58(+0.89%) |
Aug 14, 2017 | 64.66 | 65.00 | 64.53 | 64.89 | 3,283,203 | +0.32(+0.49%) |
Aug 11, 2017 | 65.15 | 65.15 | 64.17 | 64.57 | 3,340,317 | -0.52(-0.80%) |
Aug 10, 2017 | 64.95 | 65.25 | 64.63 | 65.09 | 2,841,385 | +0.14(+0.22%) |
Aug 09, 2017 | 65.37 | 65.48 | 64.81 | 64.95 | 2,807,511 | -0.30(-0.46%) |
Aug 08, 2017 | 64.87 | 65.26 | 64.81 | 65.25 | 2,715,111 | +0.26(+0.39%) |
Aug 07, 2017 | 65.15 | 65.21 | 64.80 | 64.99 | 2,689,382 | -0.17(-0.25%) |
Aug 04, 2017 | 64.93 | 65.24 | 64.78 | 65.16 | 3,450,211 | -0.02(-0.03%) |
Aug 03, 2017 | 64.80 | 65.19 | 64.43 | 65.18 | 3,869,283 | +0.58(+0.90%) |
Aug 02, 2017 | 64.05 | 64.60 | 63.78 | 64.60 | 2,828,900 | +0.43(+0.67%) |
Aug 01, 2017 | 64.16 | 64.44 | 64.09 | 64.17 | 3,749,373 | +0.04(+0.06%) |
Jul 31, 2017 | 63.97 | 64.29 | 63.79 | 64.14 | 3,240,971 | +0.16(+0.25%) |
Jul 28, 2017 | 64.05 | 64.21 | 63.73 | 63.98 | 2,773,555 | -0.11(-0.16%) |
Jul 27, 2017 | 63.44 | 64.08 | 63.33 | 64.08 | 2,892,937 | +0.45(+0.71%) |
Jul 26, 2017 | 63.05 | 63.64 | 62.99 | 63.63 | 2,259,610 | +0.48(+0.76%) |
Jul 25, 2017 | 63.72 | 63.79 | 63.05 | 63.15 | 2,557,389 | -0.56(-0.88%) |
Jul 24, 2017 | 64.23 | 64.26 | 63.54 | 63.71 | 3,373,355 | -0.49(-0.76%) |
Jul 21, 2017 | 63.96 | 64.22 | 63.60 | 64.20 | 3,310,517 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 64.01 | 63.47 | 63.99 | 2,616,788 | +0.44(+0.69%) |
Jul 19, 2017 | 63.50 | 63.62 | 63.26 | 63.56 | 2,375,768 | +0.12(+0.19%) |
Jul 18, 2017 | 63.34 | 63.50 | 63.24 | 63.43 | 2,194,511 | +0.12(+0.19%) |
Jul 17, 2017 | 63.17 | 63.37 | 62.99 | 63.31 | 2,115,685 | +0.14(+0.23%) |
Jul 14, 2017 | 63.18 | 63.39 | 63.05 | 63.17 | 1,827,915 | +0.35(+0.56%) |
Jul 13, 2017 | 63.16 | 63.28 | 62.80 | 62.82 | 2,887,150 | -0.46(-0.73%) |
Jul 12, 2017 | 63.16 | 63.50 | 63.07 | 63.28 | 3,910,743 | +0.60(+0.96%) |
Jul 11, 2017 | 62.82 | 62.87 | 62.39 | 62.67 | 3,394,986 | -0.01(-0.01%) |
Jul 10, 2017 | 62.98 | 63.15 | 62.66 | 62.68 | 2,433,279 | -0.17(-0.28%) |
Jul 07, 2017 | 62.70 | 63.10 | 62.60 | 62.85 | 3,359,628 | +0.16(+0.25%) |
Jul 06, 2017 | 62.61 | 62.76 | 62.36 | 62.70 | 3,718,489 | -0.06(-0.10%) |
Jul 05, 2017 | 62.78 | 62.91 | 62.33 | 62.76 | 4,684,914 | -0.02(-0.02%) |
Jul 03, 2017 | 63.13 | 63.17 | 62.66 | 62.77 | 2,264,052 | -0.21(-0.34%) |
Jun 30, 2017 | 63.40 | 63.61 | 62.98 | 62.98 | 4,787,948 | -0.33(-0.52%) |
Jun 29, 2017 | 63.84 | 63.84 | 63.12 | 63.31 | 5,122,002 | -0.71(-1.11%) |
Jun 28, 2017 | 64.82 | 64.86 | 63.94 | 64.02 | 4,221,445 | -0.55(-0.85%) |
Jun 27, 2017 | 65.07 | 65.21 | 64.38 | 64.57 | 3,191,273 | -0.75(-1.15%) |
Jun 26, 2017 | 65.05 | 65.59 | 64.79 | 65.33 | 3,761,944 | +0.56(+0.86%) |
Jun 23, 2017 | 64.96 | 65.25 | 64.69 | 64.77 | 2,047,889 | -0.24(-0.37%) |
Jun 22, 2017 | 65.10 | 65.35 | 64.96 | 65.01 | 2,796,281 | -0.22(-0.33%) |
Jun 21, 2017 | 65.50 | 65.66 | 64.89 | 65.23 | 2,302,934 | -0.26(-0.39%) |
Jun 20, 2017 | 65.43 | 65.59 | 65.30 | 65.48 | 3,212,361 | +0.02(+0.02%) |
Jun 19, 2017 | 65.79 | 65.79 | 65.19 | 65.47 | 3,177,949 | -0.19(-0.29%) |
Jun 16, 2017 | 65.64 | 65.92 | 65.48 | 65.66 | 6,631,862 | +0.14(+0.22%) |
Jun 15, 2017 | 64.96 | 65.52 | 64.86 | 65.51 | 3,275,683 | +0.47(+0.73%) |
Jun 14, 2017 | 65.13 | 65.43 | 64.87 | 65.04 | 3,228,858 | +0.28(+0.43%) |
Jun 13, 2017 | 64.44 | 64.83 | 64.36 | 64.76 | 3,213,596 | +0.25(+0.39%) |
Jun 12, 2017 | 64.60 | 64.94 | 64.11 | 64.51 | 4,370,263 | -0.08(-0.12%) |
Jun 09, 2017 | 64.12 | 64.61 | 63.98 | 64.59 | 3,005,866 | +0.26(+0.40%) |
Jun 08, 2017 | 64.81 | 63.86 | 64.33 | 3,412,278 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.66 | 64.98 | 64.48 | 64.87 | 4,014,934 | +0.21(+0.33%) |
Jun 06, 2017 | 64.87 | 64.92 | 64.54 | 64.66 | 2,743,003 | -0.02(-0.02%) |
Jun 05, 2017 | 64.99 | 65.02 | 64.58 | 64.67 | 3,032,500 | -0.34(-0.52%) |
Jun 02, 2017 | 65.39 | 65.40 | 64.74 | 65.01 | 2,806,399 | -0.09(-0.14%) |
Jun 01, 2017 | 64.41 | 65.10 | 64.23 | 65.10 | 4,192,485 | +0.54(+0.84%) |
May 31, 2017 | 64.44 | 64.81 | 64.35 | 64.56 | 4,314,435 | +0.20(+0.32%) |
May 30, 2017 | 64.20 | 64.45 | 63.96 | 64.35 | 3,320,099 | +0.26(+0.40%) |
May 26, 2017 | 64.19 | 64.31 | 64.01 | 64.10 | 2,686,217 | -0.05(-0.08%) |
May 25, 2017 | 63.90 | 64.23 | 63.75 | 64.15 | 3,719,451 | +0.34(+0.53%) |
May 24, 2017 | 63.65 | 63.95 | 63.59 | 63.81 | 3,944,332 | +0.29(+0.46%) |
May 23, 2017 | 63.39 | 63.88 | 63.31 | 63.52 | 2,321,640 | +0.15(+0.24%) |
May 22, 2017 | 62.74 | 63.55 | 62.68 | 63.37 | 2,937,325 | +0.55(+0.88%) |
May 19, 2017 | 62.81 | 62.86 | 62.33 | 62.82 | 4,120,457 | +0.09(+0.14%) |
May 18, 2017 | 62.61 | 63.04 | 62.15 | 62.73 | 5,006,538 | +0.35(+0.57%) |
May 17, 2017 | 61.98 | 62.72 | 62.01 | 62.37 | 5,766,232 | +0.39(+0.63%) |
May 16, 2017 | 62.33 | 62.49 | 61.96 | 61.98 | 3,506,235 | -0.34(-0.55%) |
May 15, 2017 | 62.31 | 62.48 | 62.09 | 62.33 | 2,739,689 | +0.07(+0.12%) |
May 12, 2017 | 61.97 | 62.39 | 61.91 | 62.25 | 2,700,098 | +0.36(+0.58%) |
May 11, 2017 | 61.26 | 61.91 | 61.19 | 61.90 | 3,182,033 | +0.39(+0.63%) |
May 10, 2017 | 61.35 | 61.67 | 61.16 | 61.51 | 2,873,711 | +0.28(+0.45%) |
May 09, 2017 | 61.54 | 61.87 | 61.21 | 61.23 | 3,322,921 | -0.60(-0.98%) |
May 08, 2017 | 61.91 | 62.01 | 61.43 | 61.84 | 2,922,946 | -0.04(-0.07%) |
May 05, 2017 | 61.66 | 62.01 | 61.66 | 61.88 | 2,875,690 | +0.29(+0.47%) |
May 04, 2017 | 61.10 | 61.64 | 61.05 | 61.59 | 2,830,032 | +0.41(+0.67%) |
May 03, 2017 | 61.36 | 61.56 | 61.08 | 61.18 | 2,854,783 | -0.26(-0.42%) |
May 02, 2017 | 61.32 | 61.58 | 61.08 | 61.44 | 3,454,516 | +0.24(+0.39%) |
May 01, 2017 | 61.53 | 61.62 | 61.04 | 61.20 | 2,775,675 | -0.32(-0.52%) |
Apr 28, 2017 | 61.68 | 61.82 | 61.34 | 61.52 | 2,905,359 | -0.30(-0.48%) |
Apr 27, 2017 | 61.66 | 62.16 | 61.60 | 61.82 | 2,328,930 | +0.22(+0.36%) |
Apr 26, 2017 | 61.57 | 62.11 | 61.48 | 61.60 | 3,073,226 | -0.07(-0.11%) |
Apr 25, 2017 | 61.45 | 61.69 | 61.23 | 61.66 | 3,961,767 | +0.08(+0.13%) |
Apr 24, 2017 | 61.45 | 61.66 | 60.88 | 61.58 | 3,541,958 | +0.28(+0.45%) |
Apr 21, 2017 | 61.22 | 61.67 | 61.17 | 61.31 | 3,313,736 | +0.13(+0.22%) |
Apr 20, 2017 | 61.41 | 61.27 | 60.72 | 61.17 | 3,125,571 | -0.24(-0.39%) |
Apr 19, 2017 | 61.78 | 61.83 | 61.17 | 61.41 | 2,859,823 | -0.38(-0.62%) |
Apr 18, 2017 | 61.82 | 62.09 | 61.63 | 61.79 | 3,027,107 | -0.05(-0.08%) |
Apr 17, 2017 | 61.67 | 61.90 | 61.55 | 61.84 | 2,744,512 | +0.25(+0.41%) |
Apr 13, 2017 | 61.72 | 61.82 | 61.25 | 61.59 | 3,252,083 | -0.14(-0.23%) |
Apr 12, 2017 | 61.12 | 61.78 | 60.97 | 61.73 | 2,991,468 | +0.44(+0.72%) |
Apr 11, 2017 | 61.39 | 61.45 | 60.99 | 61.29 | 2,516,480 | -0.16(-0.25%) |
Apr 10, 2017 | 61.37 | 61.48 | 61.04 | 61.45 | 3,438,185 | +0.10(+0.17%) |
Apr 07, 2017 | 61.75 | 61.89 | 61.31 | 61.34 | 3,289,616 | -0.25(-0.40%) |
Apr 06, 2017 | 61.64 | 61.80 | 61.43 | 61.59 | 3,351,431 | -0.21(-0.34%) |
Apr 05, 2017 | 61.35 | 61.87 | 61.23 | 61.80 | 2,767,723 | +0.37(+0.61%) |
Apr 04, 2017 | 61.33 | 61.66 | 61.13 | 61.43 | 2,361,996 | +0.09(+0.15%) |