Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.20 | 66.20 | 66.20 | 0 | +0.14(+0.21%) | |
Dec 28, 2017 | 66.00 | 66.13 | 65.92 | 66.07 | 129,460 | -0.04(-0.06%) |
Dec 27, 2017 | 65.56 | 66.33 | 65.56 | 66.11 | 147,530 | +0.79(+1.21%) |
Dec 26, 2017 | 65.26 | 65.52 | 65.25 | 65.32 | 59,693 | +0.17(+0.27%) |
Dec 22, 2017 | 65.11 | 65.47 | 64.98 | 65.15 | 80,854 | +0.14(+0.21%) |
Dec 21, 2017 | 64.71 | 65.15 | 64.71 | 65.01 | 60,588 | +0.33(+0.51%) |
Dec 20, 2017 | 64.76 | 64.95 | 64.61 | 64.68 | 115,018 | -0.74(-1.13%) |
Dec 19, 2017 | 65.79 | 65.81 | 65.16 | 65.42 | 89,149 | -0.79(-1.19%) |
Dec 18, 2017 | 66.59 | 66.59 | 66.10 | 66.20 | 51,595 | -0.57(-0.85%) |
Dec 15, 2017 | 66.53 | 66.89 | 66.44 | 66.77 | 25,678 | +0.21(+0.32%) |
Dec 14, 2017 | 66.16 | 66.60 | 66.01 | 66.56 | 76,538 | +0.28(+0.42%) |
Dec 13, 2017 | 66.04 | 66.32 | 65.98 | 66.28 | 36,534 | +0.47(+0.71%) |
Dec 12, 2017 | 65.74 | 65.83 | 65.49 | 65.82 | 44,106 | -0.03(-0.04%) |
Dec 11, 2017 | 66.00 | 66.18 | 65.83 | 65.84 | 63,526 | -0.17(-0.26%) |
Dec 08, 2017 | 65.94 | 66.01 | 65.76 | 66.01 | 34,692 | +0.03(+0.04%) |
Dec 07, 2017 | 66.63 | 66.66 | 65.85 | 65.98 | 80,759 | -0.47(-0.71%) |
Dec 06, 2017 | 66.59 | 66.71 | 66.46 | 66.46 | 111,339 | +0.21(+0.32%) |
Dec 05, 2017 | 65.88 | 66.31 | 65.87 | 66.25 | 48,232 | +0.33(+0.50%) |
Dec 04, 2017 | 65.63 | 65.93 | 65.54 | 65.92 | 76,441 | +0.00(+0.00%) |
Dec 01, 2017 | 65.54 | 66.35 | 65.24 | 65.92 | 93,542 | +0.84(+1.29%) |
Nov 30, 2017 | 65.20 | 65.29 | 64.77 | 65.08 | 74,811 | -0.21(-0.32%) |
Nov 29, 2017 | 65.41 | 65.41 | 65.11 | 65.29 | 110,097 | -0.63(-0.95%) |
Nov 28, 2017 | 65.92 | 66.09 | 65.81 | 65.92 | 95,060 | +0.11(+0.17%) |
Nov 27, 2017 | 65.96 | 66.01 | 65.76 | 65.81 | 70,102 | -0.09(-0.14%) |
Nov 24, 2017 | 65.99 | 66.08 | 65.86 | 65.90 | 30,398 | -0.18(-0.27%) |
Nov 22, 2017 | 65.80 | 66.11 | 65.78 | 66.08 | 128,361 | +0.23(+0.35%) |
Nov 21, 2017 | 66.05 | 66.13 | 65.69 | 65.85 | 99,253 | +0.17(+0.26%) |
Nov 20, 2017 | 65.48 | 65.70 | 65.48 | 65.68 | 179,960 | -0.06(-0.09%) |
Nov 17, 2017 | 65.53 | 65.75 | 65.51 | 65.74 | 120,250 | +0.51(+0.78%) |
Nov 16, 2017 | 65.53 | 65.67 | 65.21 | 65.23 | 225,406 | -0.58(-0.89%) |
Nov 15, 2017 | 65.56 | 65.87 | 65.36 | 65.81 | 226,244 | +0.70(+1.08%) |
Nov 14, 2017 | 64.94 | 65.15 | 64.88 | 65.11 | 19,294 | +0.35(+0.53%) |
Nov 13, 2017 | 64.93 | 64.93 | 64.68 | 64.77 | 68,172 | +0.14(+0.21%) |
Nov 10, 2017 | 64.90 | 64.93 | 64.58 | 64.63 | 33,047 | -0.90(-1.38%) |
Nov 09, 2017 | 65.48 | 65.63 | 65.29 | 65.53 | 46,884 | -0.13(-0.19%) |
Nov 08, 2017 | 65.81 | 65.88 | 65.64 | 65.66 | 32,942 | -0.16(-0.24%) |
Nov 07, 2017 | 65.64 | 65.94 | 65.64 | 65.82 | 154,412 | +0.20(+0.31%) |
Nov 06, 2017 | 65.53 | 65.68 | 65.43 | 65.62 | 41,776 | +0.24(+0.36%) |
Nov 03, 2017 | 65.32 | 65.42 | 65.14 | 65.38 | 61,171 | +0.19(+0.28%) |
Nov 02, 2017 | 65.04 | 65.27 | 65.04 | 65.20 | 39,834 | +0.29(+0.44%) |
Nov 01, 2017 | 64.73 | 65.10 | 64.69 | 64.91 | 160,920 | +0.27(+0.42%) |
Oct 31, 2017 | 64.71 | 64.82 | 64.64 | 64.64 | 75,036 | -0.03(-0.04%) |
Oct 30, 2017 | 64.38 | 64.71 | 64.25 | 64.66 | 29,662 | +0.61(+0.95%) |
Oct 27, 2017 | 63.95 | 64.09 | 63.88 | 64.06 | 98,337 | +0.36(+0.57%) |
Oct 26, 2017 | 63.99 | 64.01 | 63.69 | 63.69 | 92,833 | -0.21(-0.33%) |
Oct 25, 2017 | 63.74 | 63.93 | 63.66 | 63.91 | 290,106 | -0.30(-0.47%) |
Oct 24, 2017 | 64.13 | 64.29 | 64.08 | 64.21 | 270,546 | -0.33(-0.51%) |
Oct 23, 2017 | 64.50 | 64.71 | 64.47 | 64.54 | 39,847 | +0.08(+0.13%) |
Oct 20, 2017 | 64.43 | 64.55 | 64.27 | 64.45 | 51,296 | -0.63(-0.97%) |
Oct 19, 2017 | 65.28 | 65.47 | 65.09 | 65.09 | 72,078 | +0.12(+0.18%) |
Oct 18, 2017 | 64.95 | 65.01 | 64.82 | 64.97 | 63,967 | -0.44(-0.67%) |
Oct 17, 2017 | 65.13 | 65.45 | 65.13 | 65.41 | 354,293 | +0.13(+0.19%) |
Oct 16, 2017 | 65.19 | 65.37 | 65.16 | 65.28 | 94,563 | -0.08(-0.13%) |
Oct 13, 2017 | 65.21 | 65.41 | 65.04 | 65.36 | 93,577 | +0.44(+0.68%) |
Oct 12, 2017 | 64.70 | 64.94 | 64.55 | 64.93 | 31,105 | +0.27(+0.42%) |
Oct 11, 2017 | 64.71 | 64.78 | 64.59 | 64.66 | 80,601 | +0.14(+0.22%) |
Oct 10, 2017 | 64.49 | 64.83 | 64.49 | 64.51 | 39,605 | +0.10(+0.16%) |
Oct 09, 2017 | 64.34 | 64.46 | 64.28 | 64.41 | 46,234 | +0.13(+0.21%) |
Oct 06, 2017 | 64.10 | 64.45 | 63.99 | 64.28 | 64,712 | -0.16(-0.25%) |
Oct 05, 2017 | 64.55 | 64.59 | 64.30 | 64.44 | 100,856 | -0.21(-0.33%) |
Oct 04, 2017 | 64.72 | 64.75 | 64.40 | 64.65 | 47,712 | +0.02(+0.03%) |
Oct 03, 2017 | 64.41 | 64.71 | 64.41 | 64.63 | 49,473 | +0.08(+0.13%) |
Oct 02, 2017 | 64.79 | 64.92 | 64.54 | 64.55 | 90,268 | -0.14(-0.22%) |
Sep 29, 2017 | 64.72 | 64.81 | 64.51 | 64.69 | 98,961 | +0.11(+0.17%) |
Sep 28, 2017 | 64.40 | 64.64 | 64.36 | 64.58 | 64,424 | -0.20(-0.31%) |
Sep 27, 2017 | 64.79 | 64.96 | 64.64 | 64.78 | 69,832 | -0.90(-1.37%) |
Sep 26, 2017 | 65.71 | 65.73 | 65.55 | 65.68 | 46,490 | -0.13(-0.19%) |
Sep 25, 2017 | 65.47 | 65.92 | 65.44 | 65.80 | 108,133 | +0.41(+0.63%) |
Sep 22, 2017 | 65.54 | 65.64 | 65.33 | 65.39 | 58,334 | +0.20(+0.31%) |
Sep 21, 2017 | 65.38 | 65.51 | 65.19 | 65.19 | 38,490 | -0.04(-0.06%) |
Sep 20, 2017 | 65.29 | 65.36 | 65.02 | 65.23 | 74,853 | +0.03(+0.05%) |
Sep 19, 2017 | 65.45 | 65.45 | 65.20 | 65.20 | 27,115 | -0.16(-0.24%) |
Sep 18, 2017 | 65.56 | 65.62 | 65.26 | 65.36 | 81,567 | -0.36(-0.55%) |
Sep 15, 2017 | 65.80 | 65.80 | 65.54 | 65.72 | 37,894 | +0.02(+0.03%) |
Sep 14, 2017 | 65.49 | 65.73 | 65.46 | 65.70 | 26,642 | +0.26(+0.40%) |
Sep 13, 2017 | 65.74 | 65.75 | 65.44 | 65.44 | 27,740 | -0.24(-0.36%) |
Sep 12, 2017 | 65.85 | 65.86 | 65.64 | 65.68 | 45,223 | -0.38(-0.57%) |
Sep 11, 2017 | 66.28 | 66.38 | 65.96 | 66.06 | 53,680 | -0.73(-1.10%) |
Sep 08, 2017 | 66.88 | 66.90 | 66.62 | 66.79 | 45,940 | -0.03(-0.05%) |
Sep 07, 2017 | 66.46 | 67.06 | 66.45 | 66.82 | 45,238 | +0.61(+0.93%) |
Sep 06, 2017 | 66.65 | 66.78 | 66.21 | 66.21 | 503,091 | -0.46(-0.69%) |
Sep 05, 2017 | 66.16 | 66.73 | 66.16 | 66.67 | 93,078 | +0.98(+1.50%) |
Sep 01, 2017 | 65.97 | 65.97 | 65.54 | 65.69 | 106,100 | -0.48(-0.73%) |
Aug 31, 2017 | 65.98 | 66.24 | 65.95 | 66.17 | 55,960 | +0.24(+0.37%) |
Aug 30, 2017 | 66.01 | 66.06 | 65.88 | 65.93 | 24,989 | -0.08(-0.11%) |
Aug 29, 2017 | 66.44 | 66.44 | 65.88 | 66.00 | 58,299 | +0.21(+0.32%) |
Aug 28, 2017 | 65.63 | 65.87 | 65.58 | 65.79 | 42,940 | +0.03(+0.04%) |
Aug 25, 2017 | 65.64 | 65.90 | 65.59 | 65.77 | 37,384 | +0.22(+0.33%) |
Aug 24, 2017 | 65.57 | 65.80 | 65.50 | 65.55 | 22,798 | -0.23(-0.34%) |
Aug 23, 2017 | 65.70 | 65.80 | 65.53 | 65.78 | 33,746 | +0.37(+0.56%) |
Aug 22, 2017 | 65.57 | 65.57 | 65.31 | 65.41 | 118,941 | -0.19(-0.29%) |
Aug 21, 2017 | 65.61 | 65.67 | 65.42 | 65.60 | 46,012 | +0.13(+0.21%) |
Aug 18, 2017 | 65.65 | 65.69 | 65.34 | 65.47 | 22,342 | +0.03(+0.04%) |
Aug 17, 2017 | 65.04 | 65.47 | 64.94 | 65.44 | 30,763 | +0.44(+0.67%) |
Aug 16, 2017 | 64.58 | 65.14 | 64.53 | 65.00 | 65,336 | +0.23(+0.35%) |
Aug 15, 2017 | 64.57 | 64.90 | 64.56 | 64.78 | 251,773 | -0.28(-0.43%) |
Aug 14, 2017 | 65.20 | 65.28 | 65.05 | 65.05 | 113,911 | -0.28(-0.42%) |
Aug 11, 2017 | 65.04 | 65.45 | 65.00 | 65.33 | 37,775 | -0.08(-0.12%) |
Aug 10, 2017 | 65.01 | 65.41 | 64.91 | 65.41 | 121,210 | +0.56(+0.87%) |
Aug 09, 2017 | 65.12 | 65.16 | 64.79 | 64.84 | 60,630 | +0.34(+0.53%) |
Aug 08, 2017 | 64.66 | 64.68 | 64.31 | 64.50 | 44,481 | -0.20(-0.31%) |
Aug 07, 2017 | 64.64 | 64.77 | 64.51 | 64.70 | 61,385 | +0.08(+0.12%) |
Aug 04, 2017 | 64.79 | 64.79 | 64.45 | 64.63 | 98,707 | -0.56(-0.86%) |
Aug 03, 2017 | 64.84 | 65.25 | 64.82 | 65.19 | 451,436 | +0.64(+0.99%) |
Aug 02, 2017 | 64.60 | 64.79 | 64.53 | 64.55 | 61,722 | +0.07(+0.10%) |
Aug 01, 2017 | 63.84 | 64.55 | 63.84 | 64.48 | 107,943 | +0.41(+0.65%) |
Jul 31, 2017 | 63.87 | 64.11 | 63.82 | 64.07 | 76,868 | +0.00(+0.00%) |
Jul 28, 2017 | 63.72 | 64.10 | 63.72 | 64.07 | 40,624 | +0.40(+0.63%) |
Jul 27, 2017 | 63.69 | 63.78 | 63.52 | 63.67 | 82,521 | -0.33(-0.51%) |
Jul 26, 2017 | 63.68 | 64.15 | 63.63 | 63.99 | 115,422 | +0.09(+0.14%) |
Jul 25, 2017 | 64.14 | 64.18 | 63.79 | 63.90 | 52,147 | -0.74(-1.14%) |
Jul 24, 2017 | 64.80 | 64.87 | 64.64 | 64.64 | 73,323 | -0.23(-0.36%) |
Jul 21, 2017 | 64.91 | 65.08 | 64.87 | 64.87 | 34,560 | +0.28(+0.43%) |
Jul 20, 2017 | 64.82 | 64.91 | 64.57 | 64.60 | 51,765 | +0.16(+0.25%) |
Jul 19, 2017 | 64.49 | 64.58 | 64.40 | 64.44 | 49,980 | -0.03(-0.05%) |
Jul 18, 2017 | 64.24 | 64.51 | 64.24 | 64.47 | 295,536 | +0.58(+0.90%) |
Jul 17, 2017 | 63.70 | 64.03 | 63.67 | 63.89 | 158,955 | +0.18(+0.28%) |
Jul 14, 2017 | 64.11 | 64.15 | 63.68 | 63.72 | 51,541 | +0.06(+0.09%) |
Jul 13, 2017 | 63.86 | 63.87 | 63.49 | 63.66 | 60,353 | -0.33(-0.51%) |
Jul 12, 2017 | 63.98 | 64.05 | 63.84 | 63.98 | 31,246 | +0.37(+0.58%) |
Jul 11, 2017 | 63.48 | 63.67 | 63.41 | 63.62 | 40,797 | +0.14(+0.22%) |
Jul 10, 2017 | 63.49 | 63.66 | 63.39 | 63.47 | 147,044 | +0.01(+0.01%) |
Jul 07, 2017 | 63.50 | 63.57 | 63.36 | 63.47 | 68,113 | -0.28(-0.45%) |
Jul 06, 2017 | 63.80 | 63.80 | 63.44 | 63.75 | 60,650 | -0.49(-0.76%) |
Jul 05, 2017 | 64.10 | 64.33 | 64.06 | 64.24 | 184,767 | +0.07(+0.10%) |
Jul 03, 2017 | 64.45 | 64.50 | 64.03 | 64.17 | 257,887 | -0.26(-0.40%) |
Jun 30, 2017 | 64.51 | 64.58 | 64.41 | 64.43 | 48,591 | -0.28(-0.44%) |
Jun 29, 2017 | 64.35 | 64.71 | 64.33 | 64.71 | 121,409 | -0.32(-0.49%) |
Jun 28, 2017 | 65.22 | 65.22 | 64.86 | 65.03 | 1,413,927 | -0.31(-0.47%) |
Jun 27, 2017 | 65.62 | 65.62 | 65.21 | 65.34 | 69,582 | -0.63(-0.95%) |
Jun 26, 2017 | 66.03 | 66.18 | 65.96 | 65.97 | 49,716 | +0.24(+0.37%) |
Jun 23, 2017 | 65.62 | 65.83 | 65.60 | 65.72 | 32,122 | -0.08(-0.13%) |
Jun 22, 2017 | 65.74 | 65.87 | 65.55 | 65.81 | 63,723 | +0.08(+0.13%) |
Jun 21, 2017 | 65.41 | 65.78 | 65.36 | 65.72 | 1,471,255 | +0.24(+0.37%) |
Jun 20, 2017 | 65.26 | 65.52 | 65.26 | 65.48 | 34,327 | +0.55(+0.85%) |
Jun 19, 2017 | 65.11 | 65.20 | 64.92 | 64.93 | 29,940 | -0.13(-0.21%) |
Jun 16, 2017 | 64.96 | 65.13 | 64.93 | 65.06 | 28,992 | +0.10(+0.15%) |
Jun 15, 2017 | 65.00 | 65.05 | 64.86 | 64.96 | 83,572 | -0.08(-0.13%) |
Jun 14, 2017 | 64.90 | 65.29 | 64.76 | 65.05 | 63,214 | +0.92(+1.43%) |
Jun 13, 2017 | 63.96 | 64.19 | 63.96 | 64.13 | 17,953 | +0.01(+0.01%) |
Jun 12, 2017 | 64.06 | 64.40 | 64.01 | 64.12 | 33,185 | +0.01(+0.01%) |
Jun 09, 2017 | 63.99 | 64.25 | 63.95 | 64.11 | 57,695 | -0.13(-0.20%) |
Jun 08, 2017 | 64.36 | 64.37 | 64.08 | 64.24 | 41,270 | -0.12(-0.18%) |
Jun 07, 2017 | 64.55 | 64.74 | 64.35 | 64.35 | 53,155 | -0.30(-0.47%) |
Jun 06, 2017 | 64.74 | 64.84 | 64.65 | 64.65 | 33,882 | +0.35(+0.55%) |
Jun 05, 2017 | 64.39 | 64.47 | 64.25 | 64.30 | 62,251 | -0.39(-0.61%) |
Jun 02, 2017 | 64.56 | 64.81 | 64.45 | 64.70 | 54,690 | +0.72(+1.12%) |
Jun 01, 2017 | 63.79 | 64.03 | 63.78 | 63.98 | 49,929 | -0.03(-0.05%) |
May 31, 2017 | 63.85 | 64.12 | 63.85 | 64.01 | 70,253 | +0.18(+0.29%) |
May 30, 2017 | 63.83 | 63.89 | 63.71 | 63.82 | 67,752 | +0.29(+0.46%) |
May 26, 2017 | 63.58 | 63.69 | 63.46 | 63.53 | 26,129 | +0.08(+0.13%) |
May 25, 2017 | 63.35 | 63.47 | 63.24 | 63.45 | 44,489 | +0.05(+0.08%) |
May 24, 2017 | 63.20 | 63.41 | 63.11 | 63.40 | 16,160 | +0.30(+0.48%) |
May 23, 2017 | 63.61 | 63.61 | 63.04 | 63.10 | 33,872 | -0.42(-0.66%) |
May 22, 2017 | 63.54 | 63.60 | 63.46 | 63.51 | 45,815 | -0.09(-0.14%) |
May 19, 2017 | 63.52 | 63.67 | 63.33 | 63.61 | 50,292 | +0.07(+0.10%) |
May 18, 2017 | 63.71 | 63.80 | 63.43 | 63.54 | 41,722 | +0.04(+0.07%) |
May 17, 2017 | 63.14 | 63.59 | 63.01 | 63.50 | 35,106 | +0.91(+1.45%) |
May 16, 2017 | 62.41 | 62.79 | 62.41 | 62.59 | 27,190 | +0.25(+0.40%) |
May 15, 2017 | 62.39 | 62.45 | 62.26 | 62.34 | 45,353 | -0.20(-0.32%) |
May 12, 2017 | 62.32 | 62.59 | 62.32 | 62.54 | 77,999 | +0.46(+0.74%) |
May 11, 2017 | 61.85 | 62.11 | 61.79 | 62.08 | 50,907 | -0.01(-0.01%) |
May 10, 2017 | 62.30 | 62.38 | 61.97 | 62.09 | 52,679 | -0.04(-0.07%) |
May 09, 2017 | 62.00 | 62.15 | 61.90 | 62.13 | 41,802 | +0.02(+0.04%) |
May 08, 2017 | 62.40 | 62.47 | 62.10 | 62.10 | 50,142 | -0.38(-0.61%) |
May 05, 2017 | 62.55 | 62.55 | 62.29 | 62.49 | 52,772 | +0.06(+0.09%) |
May 04, 2017 | 62.36 | 62.52 | 62.18 | 62.43 | 65,634 | -0.31(-0.49%) |
May 03, 2017 | 62.95 | 62.97 | 62.64 | 62.74 | 60,034 | +0.14(+0.23%) |
May 02, 2017 | 62.30 | 62.72 | 62.30 | 62.60 | 743,157 | +0.18(+0.29%) |
May 01, 2017 | 62.66 | 62.89 | 62.25 | 62.41 | 77,231 | -0.48(-0.76%) |
Apr 28, 2017 | 62.52 | 63.01 | 62.52 | 62.89 | 78,745 | +0.07(+0.12%) |
Apr 27, 2017 | 62.62 | 62.88 | 62.55 | 62.81 | 35,470 | +0.03(+0.05%) |
Apr 26, 2017 | 62.52 | 62.80 | 62.48 | 62.78 | 26,805 | +0.36(+0.57%) |
Apr 25, 2017 | 62.83 | 62.94 | 62.39 | 62.42 | 64,104 | -0.75(-1.19%) |
Apr 24, 2017 | 62.97 | 63.24 | 62.92 | 63.17 | 36,924 | -0.27(-0.43%) |
Apr 21, 2017 | 63.62 | 63.71 | 63.44 | 63.45 | 35,216 | -0.06(-0.09%) |
Apr 20, 2017 | 63.56 | 63.66 | 63.26 | 63.51 | 86,164 | -0.16(-0.25%) |
Apr 19, 2017 | 63.75 | 63.79 | 63.55 | 63.66 | 127,045 | -0.43(-0.68%) |
Apr 18, 2017 | 63.61 | 64.18 | 63.56 | 64.10 | 780,025 | +0.84(+1.33%) |
Apr 17, 2017 | 63.39 | 63.46 | 63.13 | 63.26 | 60,766 | -0.19(-0.30%) |
Apr 13, 2017 | 63.41 | 63.58 | 63.17 | 63.45 | 101,814 | +0.22(+0.34%) |
Apr 12, 2017 | 62.96 | 63.27 | 62.86 | 63.23 | 35,729 | +0.34(+0.54%) |
Apr 11, 2017 | 62.62 | 63.01 | 62.57 | 62.89 | 67,838 | +0.56(+0.89%) |
Apr 10, 2017 | 62.30 | 62.46 | 62.26 | 62.33 | 27,787 | +0.24(+0.39%) |
Apr 07, 2017 | 62.64 | 62.82 | 62.04 | 62.09 | 56,188 | -0.24(-0.39%) |
Apr 06, 2017 | 62.35 | 62.40 | 61.99 | 62.33 | 37,597 | -0.07(-0.11%) |
Apr 05, 2017 | 62.01 | 62.44 | 61.90 | 62.40 | 59,593 | +0.17(+0.28%) |
Apr 04, 2017 | 62.40 | 62.47 | 62.18 | 62.22 | 54,322 | -0.33(-0.53%) |
Apr 03, 2017 | 61.92 | 62.61 | 61.92 | 62.56 | 215,098 | +0.65(+1.06%) |
Mar 31, 2017 | 61.74 | 61.96 | 61.70 | 61.90 | 43,191 | +0.17(+0.27%) |
Mar 30, 2017 | 62.10 | 62.10 | 61.74 | 61.74 | 35,192 | -0.49(-0.79%) |
Mar 29, 2017 | 61.99 | 62.25 | 61.99 | 62.23 | 50,997 | +0.37(+0.59%) |
Mar 28, 2017 | 62.42 | 62.42 | 61.82 | 61.86 | 55,788 | -0.40(-0.64%) |
Mar 27, 2017 | 62.45 | 62.53 | 62.19 | 62.26 | 73,583 | +0.34(+0.55%) |
Mar 24, 2017 | 61.80 | 62.06 | 61.65 | 61.92 | 297,168 | +0.13(+0.21%) |
Mar 23, 2017 | 61.94 | 62.02 | 61.63 | 61.79 | 42,641 | -0.10(-0.16%) |
Mar 22, 2017 | 61.92 | 62.10 | 61.78 | 61.89 | 62,666 | +0.27(+0.44%) |
Mar 21, 2017 | 61.08 | 61.68 | 61.08 | 61.61 | 66,096 | +0.46(+0.75%) |
Mar 20, 2017 | 60.87 | 61.19 | 60.86 | 61.16 | 57,915 | +0.26(+0.42%) |
Mar 17, 2017 | 60.61 | 60.93 | 60.61 | 60.90 | 38,078 | +0.36(+0.59%) |
Mar 16, 2017 | 60.56 | 60.67 | 60.40 | 60.54 | 57,894 | -0.27(-0.45%) |
Mar 15, 2017 | 60.34 | 60.90 | 60.28 | 60.82 | 167,357 | +0.69(+1.15%) |
Mar 14, 2017 | 59.96 | 60.23 | 59.93 | 60.13 | 144,419 | +0.26(+0.43%) |
Mar 13, 2017 | 59.98 | 60.13 | 59.87 | 59.87 | 260,398 | -0.31(-0.51%) |
Mar 10, 2017 | 60.14 | 60.23 | 59.94 | 60.18 | 65,211 | +0.17(+0.29%) |
Mar 09, 2017 | 60.23 | 60.29 | 59.98 | 60.00 | 92,218 | -0.46(-0.76%) |
Mar 08, 2017 | 60.24 | 60.52 | 60.21 | 60.46 | 123,622 | -0.35(-0.57%) |
Mar 07, 2017 | 60.85 | 60.89 | 60.71 | 60.81 | 118,502 | -0.16(-0.26%) |
Mar 06, 2017 | 61.11 | 61.24 | 60.82 | 60.97 | 84,398 | -0.20(-0.33%) |
Mar 03, 2017 | 61.13 | 61.17 | 60.84 | 61.16 | 98,946 | +0.07(+0.12%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.91 | 61.09 | 80,584 | -0.25(-0.41%) |
Mar 01, 2017 | 61.26 | 61.34 | 61.04 | 61.34 | 159,872 | -0.96(-1.55%) |
Feb 28, 2017 | 62.20 | 62.42 | 62.10 | 62.30 | 53,120 | +0.22(+0.36%) |
Feb 27, 2017 | 62.38 | 62.39 | 62.04 | 62.08 | 83,586 | -0.32(-0.52%) |
Feb 24, 2017 | 62.11 | 62.47 | 62.10 | 62.40 | 96,093 | +0.61(+0.99%) |
Feb 23, 2017 | 61.76 | 61.79 | 61.62 | 61.79 | 85,147 | +0.17(+0.28%) |
Feb 22, 2017 | 61.81 | 61.84 | 61.30 | 61.62 | 62,116 | +0.18(+0.30%) |
Feb 21, 2017 | 61.33 | 61.73 | 61.28 | 61.43 | 96,967 | -0.17(-0.27%) |
Feb 17, 2017 | 61.60 | 61.60 | 61.60 | 0 | +0.38(+0.62%) | |
Feb 16, 2017 | 61.04 | 61.47 | 61.04 | 61.22 | 111,314 | +0.27(+0.45%) |
Feb 15, 2017 | 60.83 | 61.03 | 60.77 | 60.94 | 62,864 | -0.22(-0.37%) |
Feb 14, 2017 | 61.55 | 61.55 | 60.87 | 61.17 | 122,138 | -0.40(-0.65%) |
Feb 13, 2017 | 61.52 | 61.61 | 61.35 | 61.57 | 55,709 | -0.20(-0.32%) |
Feb 10, 2017 | 61.45 | 61.85 | 61.45 | 61.76 | 308,889 | -0.05(-0.08%) |
Feb 09, 2017 | 62.11 | 62.20 | 61.74 | 61.81 | 48,927 | -0.65(-1.03%) |
Feb 08, 2017 | 62.08 | 62.49 | 62.08 | 62.46 | 143,440 | +0.77(+1.25%) |
Feb 07, 2017 | 61.34 | 61.91 | 61.21 | 61.69 | 149,425 | +0.36(+0.59%) |
Feb 06, 2017 | 61.33 | 61.47 | 61.08 | 61.33 | 56,175 | +0.44(+0.72%) |
Feb 03, 2017 | 61.13 | 61.32 | 60.70 | 60.89 | 352,893 | -0.05(-0.08%) |
Feb 02, 2017 | 61.36 | 61.46 | 60.94 | 60.94 | 70,623 | +0.02(+0.03%) |
Feb 01, 2017 | 61.01 | 61.38 | 60.77 | 60.92 | 212,970 | -0.37(-0.61%) |
Jan 31, 2017 | 61.00 | 61.49 | 61.00 | 61.29 | 336,111 | +0.36(+0.60%) |
Jan 30, 2017 | 60.97 | 61.11 | 60.91 | 60.93 | 179,039 | -0.16(-0.26%) |
Jan 27, 2017 | 60.95 | 61.19 | 60.91 | 61.09 | 181,872 | +0.19(+0.31%) |
Jan 26, 2017 | 60.71 | 60.93 | 60.40 | 60.90 | 63,685 | +0.17(+0.27%) |
Jan 25, 2017 | 60.95 | 61.02 | 60.62 | 60.73 | 49,748 | -0.65(-1.06%) |
Jan 24, 2017 | 61.65 | 61.69 | 61.20 | 61.38 | 54,844 | -0.41(-0.67%) |
Jan 23, 2017 | 61.42 | 62.06 | 61.42 | 61.80 | 50,541 | +0.59(+0.96%) |
Jan 20, 2017 | 61.21 | 61.36 | 60.68 | 61.21 | 110,423 | -0.12(-0.20%) |
Jan 19, 2017 | 61.50 | 61.50 | 61.08 | 61.33 | 65,505 | -0.38(-0.62%) |
Jan 18, 2017 | 62.11 | 62.13 | 61.70 | 61.71 | 60,824 | -0.82(-1.31%) |
Jan 17, 2017 | 62.65 | 62.67 | 62.27 | 62.53 | 43,544 | +0.66(+1.07%) |
Jan 13, 2017 | 61.87 | 61.87 | 61.87 | 0 | -0.33(-0.53%) | |
Jan 12, 2017 | 62.60 | 62.75 | 62.15 | 62.20 | 41,631 | -0.08(-0.13%) |
Jan 11, 2017 | 62.14 | 62.50 | 61.97 | 62.29 | 67,071 | +0.22(+0.36%) |
Jan 10, 2017 | 62.04 | 62.23 | 61.92 | 62.06 | 50,625 | -0.07(-0.11%) |
Jan 09, 2017 | 62.18 | 62.20 | 61.95 | 62.13 | 66,556 | +0.50(+0.82%) |
Jan 06, 2017 | 61.82 | 62.01 | 61.61 | 61.62 | 143,081 | -0.59(-0.94%) |
Jan 05, 2017 | 61.47 | 62.26 | 61.32 | 62.21 | 376,766 | +0.88(+1.44%) |
Jan 04, 2017 | 61.11 | 61.33 | 60.99 | 61.33 | 1,665,895 | +0.23(+0.38%) |