Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.22 | 64.22 | 64.22 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 64.40 | 64.40 | 64.22 | 64.28 | 1,574,674 | +0.14(+0.22%) |
Dec 27, 2017 | 64.17 | 64.22 | 64.06 | 64.14 | 3,751,917 | +0.07(+0.11%) |
Dec 26, 2017 | 64.14 | 64.14 | 63.97 | 64.06 | 5,213,726 | -0.07(-0.11%) |
Dec 22, 2017 | 64.11 | 64.15 | 63.99 | 64.14 | 1,243,312 | +0.07(+0.11%) |
Dec 21, 2017 | 63.98 | 64.21 | 63.96 | 64.06 | 2,514,945 | +0.21(+0.33%) |
Dec 20, 2017 | 64.12 | 64.12 | 63.78 | 63.85 | 2,871,196 | -0.04(-0.07%) |
Dec 19, 2017 | 64.16 | 64.16 | 63.87 | 63.89 | 1,637,077 | -0.21(-0.32%) |
Dec 18, 2017 | 64.02 | 64.21 | 64.02 | 64.10 | 2,354,112 | +0.58(+0.92%) |
Dec 15, 2017 | 63.44 | 63.65 | 63.36 | 63.52 | 1,927,066 | +0.26(+0.40%) |
Dec 14, 2017 | 63.61 | 63.63 | 63.25 | 63.26 | 2,785,502 | -0.33(-0.51%) |
Dec 13, 2017 | 63.58 | 63.74 | 63.53 | 63.59 | 2,102,672 | +0.15(+0.24%) |
Dec 12, 2017 | 63.36 | 63.52 | 63.32 | 63.44 | 1,961,339 | +0.00(+0.00%) |
Dec 11, 2017 | 63.24 | 63.45 | 63.24 | 63.44 | 6,575,594 | +0.24(+0.38%) |
Dec 08, 2017 | 63.17 | 63.21 | 63.02 | 63.20 | 1,323,131 | +0.36(+0.58%) |
Dec 07, 2017 | 62.61 | 62.93 | 62.58 | 62.84 | 2,112,836 | +0.17(+0.27%) |
Dec 06, 2017 | 62.67 | 62.76 | 62.58 | 62.67 | 1,325,359 | -0.12(-0.20%) |
Dec 05, 2017 | 63.04 | 63.17 | 62.75 | 62.79 | 2,942,141 | -0.19(-0.29%) |
Dec 04, 2017 | 63.44 | 63.44 | 62.98 | 62.98 | 2,729,365 | -0.16(-0.25%) |
Dec 01, 2017 | 63.20 | 63.24 | 62.76 | 63.14 | 7,665,290 | -0.16(-0.25%) |
Nov 30, 2017 | 63.25 | 63.45 | 63.13 | 63.30 | 8,746,432 | +0.30(+0.48%) |
Nov 29, 2017 | 63.24 | 63.28 | 62.89 | 63.00 | 1,839,849 | -0.24(-0.38%) |
Nov 28, 2017 | 62.94 | 63.24 | 62.85 | 63.24 | 1,151,138 | +0.49(+0.79%) |
Nov 27, 2017 | 62.94 | 62.95 | 62.72 | 62.74 | 1,244,236 | -0.23(-0.36%) |
Nov 24, 2017 | 62.97 | 63.03 | 62.95 | 62.97 | 793,806 | +0.18(+0.28%) |
Nov 22, 2017 | 62.79 | 62.87 | 62.67 | 62.79 | 1,502,233 | +0.08(+0.13%) |
Nov 21, 2017 | 62.56 | 62.75 | 62.56 | 62.71 | 988,343 | +0.48(+0.77%) |
Nov 20, 2017 | 62.20 | 62.29 | 62.13 | 62.24 | 1,007,738 | +0.12(+0.20%) |
Nov 17, 2017 | 62.07 | 62.19 | 62.05 | 62.11 | 669,806 | -0.10(-0.16%) |
Nov 16, 2017 | 61.96 | 62.30 | 61.95 | 62.21 | 1,131,454 | +0.62(+1.00%) |
Nov 15, 2017 | 61.51 | 61.73 | 61.36 | 61.59 | 1,357,868 | -0.31(-0.50%) |
Nov 14, 2017 | 61.90 | 61.94 | 61.69 | 61.90 | 1,255,559 | -0.12(-0.20%) |
Nov 13, 2017 | 61.80 | 62.08 | 61.74 | 62.03 | 894,914 | -0.09(-0.14%) |
Nov 10, 2017 | 62.11 | 62.16 | 62.01 | 62.11 | 624,650 | -0.11(-0.17%) |
Nov 09, 2017 | 62.12 | 62.25 | 61.82 | 62.22 | 1,631,459 | -0.30(-0.48%) |
Nov 08, 2017 | 62.41 | 62.55 | 62.32 | 62.52 | 608,370 | +0.12(+0.20%) |
Nov 07, 2017 | 62.42 | 62.53 | 62.21 | 62.40 | 1,961,414 | -0.08(-0.13%) |
Nov 06, 2017 | 62.28 | 62.50 | 62.26 | 62.48 | 865,764 | +0.18(+0.28%) |
Nov 03, 2017 | 62.20 | 62.33 | 62.07 | 62.30 | 1,311,647 | +0.06(+0.10%) |
Nov 02, 2017 | 62.14 | 62.27 | 61.99 | 62.24 | 1,609,107 | +0.09(+0.14%) |
Nov 01, 2017 | 62.34 | 62.41 | 62.12 | 62.15 | 1,691,879 | +0.11(+0.17%) |
Oct 31, 2017 | 61.96 | 62.10 | 61.91 | 62.04 | 1,413,368 | +0.19(+0.31%) |
Oct 30, 2017 | 61.83 | 61.96 | 61.78 | 61.85 | 873,721 | -0.10(-0.16%) |
Oct 27, 2017 | 61.72 | 61.97 | 61.58 | 61.95 | 1,087,913 | +0.39(+0.63%) |
Oct 26, 2017 | 61.66 | 61.75 | 61.56 | 61.56 | 1,177,595 | -0.02(-0.03%) |
Oct 25, 2017 | 61.81 | 61.83 | 61.28 | 61.58 | 1,042,397 | -0.22(-0.36%) |
Oct 24, 2017 | 61.80 | 61.89 | 61.74 | 61.80 | 767,560 | +0.04(+0.06%) |
Oct 23, 2017 | 62.00 | 62.02 | 61.70 | 61.76 | 992,687 | -0.30(-0.48%) |
Oct 20, 2017 | 61.95 | 62.06 | 61.84 | 62.06 | 1,489,772 | +0.24(+0.39%) |
Oct 19, 2017 | 61.62 | 61.82 | 61.51 | 61.82 | 1,428,004 | -0.05(-0.09%) |
Oct 18, 2017 | 61.90 | 61.93 | 61.79 | 61.88 | 2,297,171 | +0.10(+0.16%) |
Oct 17, 2017 | 61.75 | 61.79 | 61.66 | 61.78 | 1,490,780 | -0.06(-0.10%) |
Oct 16, 2017 | 61.81 | 61.88 | 61.76 | 61.84 | 3,070,262 | +0.06(+0.10%) |
Oct 13, 2017 | 61.78 | 61.84 | 61.74 | 61.78 | 736,750 | +0.15(+0.24%) |
Oct 12, 2017 | 61.54 | 61.68 | 61.51 | 61.63 | 1,573,369 | -0.01(-0.01%) |
Oct 11, 2017 | 61.51 | 61.64 | 61.47 | 61.64 | 1,259,873 | +0.16(+0.26%) |
Oct 10, 2017 | 61.40 | 61.51 | 61.32 | 61.48 | 1,233,648 | +0.34(+0.56%) |
Oct 09, 2017 | 61.29 | 61.29 | 61.09 | 61.13 | 709,014 | -0.11(-0.19%) |
Oct 06, 2017 | 61.08 | 61.25 | 61.06 | 61.25 | 1,171,754 | -0.08(-0.13%) |
Oct 05, 2017 | 61.12 | 61.34 | 61.12 | 61.33 | 959,134 | +0.24(+0.39%) |
Oct 04, 2017 | 61.05 | 61.16 | 61.00 | 61.09 | 1,304,569 | +0.04(+0.07%) |
Oct 03, 2017 | 60.90 | 61.08 | 60.90 | 61.05 | 1,529,024 | +0.24(+0.39%) |
Oct 02, 2017 | 60.69 | 60.85 | 60.69 | 60.81 | 4,032,735 | +0.07(+0.12%) |
Sep 29, 2017 | 60.53 | 60.76 | 60.45 | 60.74 | 2,912,298 | +0.34(+0.56%) |
Sep 28, 2017 | 60.24 | 60.46 | 60.24 | 60.40 | 4,090,820 | +0.07(+0.12%) |
Sep 27, 2017 | 60.31 | 60.44 | 60.15 | 60.33 | 907,542 | +0.09(+0.15%) |
Sep 26, 2017 | 60.34 | 60.38 | 60.14 | 60.24 | 1,150,373 | -0.12(-0.20%) |
Sep 25, 2017 | 60.46 | 60.54 | 60.14 | 60.37 | 5,376,837 | -0.26(-0.42%) |
Sep 22, 2017 | 60.62 | 60.69 | 60.57 | 60.62 | 1,078,596 | +0.01(+0.01%) |
Sep 21, 2017 | 60.74 | 60.74 | 60.56 | 60.61 | 1,432,403 | -0.17(-0.28%) |
Sep 20, 2017 | 60.79 | 60.87 | 60.46 | 60.78 | 2,271,821 | +0.03(+0.04%) |
Sep 19, 2017 | 60.73 | 60.81 | 60.67 | 60.76 | 1,717,531 | +0.12(+0.20%) |
Sep 18, 2017 | 60.67 | 60.76 | 60.54 | 60.63 | 1,423,855 | +0.11(+0.19%) |
Sep 15, 2017 | 60.46 | 60.53 | 60.38 | 60.52 | 1,098,811 | +0.11(+0.19%) |
Sep 14, 2017 | 60.28 | 60.42 | 60.23 | 60.40 | 405,820 | +0.03(+0.04%) |
Sep 13, 2017 | 60.42 | 60.28 | 60.38 | 1,223,585 | -0.16(-0.26%) | |
Sep 12, 2017 | 60.42 | 60.53 | 60.38 | 60.53 | 1,296,275 | +0.25(+0.41%) |
Sep 11, 2017 | 60.05 | 60.36 | 60.05 | 60.29 | 1,089,325 | +0.55(+0.92%) |
Sep 08, 2017 | 59.77 | 59.85 | 59.70 | 59.74 | 691,608 | -0.06(-0.10%) |
Sep 07, 2017 | 59.80 | 59.84 | 59.69 | 59.80 | 1,189,951 | +0.23(+0.39%) |
Sep 06, 2017 | 59.48 | 59.67 | 59.48 | 59.57 | 1,764,466 | +0.27(+0.46%) |
Sep 05, 2017 | 59.55 | 59.65 | 59.08 | 59.30 | 4,998,352 | -0.46(-0.77%) |
Sep 01, 2017 | 59.78 | 59.83 | 59.70 | 59.76 | 1,898,635 | +0.14(+0.24%) |
Aug 31, 2017 | 59.40 | 59.68 | 59.40 | 59.62 | 1,184,214 | +0.36(+0.61%) |
Aug 30, 2017 | 59.10 | 59.29 | 59.04 | 59.25 | 885,241 | +0.18(+0.30%) |
Aug 29, 2017 | 58.78 | 59.16 | 58.72 | 59.08 | 1,426,824 | -0.04(-0.07%) |
Aug 28, 2017 | 59.23 | 59.28 | 59.07 | 59.12 | 848,517 | -0.05(-0.09%) |
Aug 25, 2017 | 59.14 | 59.35 | 59.13 | 59.18 | 1,121,018 | +0.23(+0.39%) |
Aug 24, 2017 | 59.13 | 59.18 | 58.90 | 58.95 | 4,587,244 | -0.04(-0.06%) |
Aug 23, 2017 | 58.93 | 59.10 | 58.85 | 58.98 | 979,647 | -0.10(-0.16%) |
Aug 22, 2017 | 58.80 | 59.12 | 58.77 | 59.08 | 1,148,629 | +0.48(+0.81%) |
Aug 21, 2017 | 58.53 | 58.65 | 58.39 | 58.60 | 1,166,293 | +0.05(+0.09%) |
Aug 18, 2017 | 58.49 | 58.80 | 58.38 | 58.55 | 1,625,553 | +0.05(+0.09%) |
Aug 17, 2017 | 59.09 | 59.18 | 58.50 | 58.50 | 1,806,216 | -0.78(-1.31%) |
Aug 16, 2017 | 59.25 | 59.33 | 59.20 | 59.27 | 1,272,681 | +0.27(+0.46%) |
Aug 15, 2017 | 59.08 | 59.09 | 58.90 | 59.00 | 987,760 | -0.08(-0.13%) |
Aug 14, 2017 | 58.95 | 59.17 | 58.86 | 59.08 | 1,170,502 | +0.52(+0.89%) |
Aug 11, 2017 | 58.55 | 58.68 | 58.44 | 58.56 | 1,713,476 | +0.01(+0.02%) |
Aug 10, 2017 | 59.16 | 59.16 | 58.50 | 58.55 | 2,015,618 | -0.86(-1.46%) |
Aug 09, 2017 | 59.23 | 59.41 | 59.12 | 59.41 | 687,316 | -0.07(-0.12%) |
Aug 08, 2017 | 59.60 | 59.82 | 59.43 | 59.48 | 973,774 | -0.17(-0.28%) |
Aug 07, 2017 | 59.59 | 59.67 | 59.55 | 59.65 | 1,039,829 | +0.05(+0.09%) |
Aug 04, 2017 | 59.63 | 59.66 | 59.43 | 59.60 | 1,293,246 | +0.11(+0.19%) |
Aug 03, 2017 | 59.54 | 59.57 | 59.44 | 59.48 | 706,021 | -0.12(-0.21%) |
Aug 02, 2017 | 59.83 | 59.83 | 59.36 | 59.61 | 1,202,773 | +0.04(+0.06%) |
Aug 01, 2017 | 59.61 | 59.66 | 59.48 | 59.57 | 2,723,177 | +0.19(+0.33%) |
Jul 31, 2017 | 59.44 | 59.44 | 59.25 | 59.38 | 2,920,658 | +0.07(+0.12%) |
Jul 28, 2017 | 59.16 | 59.34 | 59.12 | 59.31 | 1,340,764 | -0.06(-0.10%) |
Jul 27, 2017 | 59.65 | 59.65 | 59.05 | 59.37 | 1,806,251 | -0.11(-0.19%) |
Jul 26, 2017 | 59.43 | 59.54 | 59.34 | 59.48 | 5,042,542 | +0.18(+0.30%) |
Jul 25, 2017 | 59.33 | 59.43 | 59.29 | 59.31 | 2,134,989 | +0.12(+0.21%) |
Jul 24, 2017 | 59.18 | 59.22 | 59.04 | 59.18 | 1,790,516 | -0.04(-0.07%) |
Jul 21, 2017 | 59.15 | 59.23 | 59.03 | 59.23 | 998,219 | -0.08(-0.13%) |
Jul 20, 2017 | 59.35 | 59.38 | 59.20 | 59.31 | 1,891,685 | +0.06(+0.10%) |
Jul 19, 2017 | 59.03 | 59.25 | 59.03 | 59.25 | 1,858,544 | +0.33(+0.55%) |
Jul 18, 2017 | 58.80 | 58.92 | 58.70 | 58.92 | 2,562,320 | +0.11(+0.18%) |
Jul 17, 2017 | 58.90 | 58.92 | 58.79 | 58.81 | 1,357,160 | -0.07(-0.12%) |
Jul 14, 2017 | 58.60 | 58.98 | 58.60 | 58.88 | 877,267 | +0.34(+0.59%) |
Jul 13, 2017 | 58.46 | 58.57 | 58.37 | 58.54 | 1,670,976 | +0.13(+0.23%) |
Jul 12, 2017 | 58.19 | 58.47 | 58.19 | 58.41 | 1,710,166 | +0.51(+0.88%) |
Jul 11, 2017 | 57.79 | 57.94 | 57.56 | 57.90 | 1,177,438 | +0.09(+0.15%) |
Jul 10, 2017 | 57.68 | 57.87 | 57.62 | 57.81 | 863,237 | +0.14(+0.24%) |
Jul 07, 2017 | 57.45 | 57.72 | 57.42 | 57.67 | 2,469,152 | +0.22(+0.38%) |
Jul 06, 2017 | 57.65 | 57.69 | 57.38 | 57.45 | 2,488,288 | -0.43(-0.75%) |
Jul 05, 2017 | 57.84 | 57.90 | 57.63 | 57.88 | 4,484,188 | +0.01(+0.02%) |
Jul 03, 2017 | 57.96 | 58.04 | 57.96 | 57.87 | 1,660,500 | +0.07(+0.12%) |
Jun 30, 2017 | 57.92 | 57.63 | 57.80 | 4,291,289 | +0.14(+0.24%) | |
Jun 29, 2017 | 58.13 | 58.15 | 57.37 | 57.66 | 1,915,347 | -0.53(-0.91%) |
Jun 28, 2017 | 57.91 | 58.26 | 57.91 | 58.19 | 2,106,489 | +0.45(+0.78%) |
Jun 27, 2017 | 58.01 | 58.06 | 57.72 | 57.74 | 1,919,771 | -0.25(-0.43%) |
Jun 26, 2017 | 58.19 | 58.23 | 57.93 | 57.98 | 4,129,673 | +0.14(+0.24%) |
Jun 23, 2017 | 57.93 | 57.84 | 1,242,816 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.77 | 57.89 | 57.71 | 57.75 | 2,322,190 | -0.01(-0.02%) |
Jun 21, 2017 | 57.78 | 57.88 | 57.62 | 57.75 | 1,265,042 | +0.03(+0.05%) |
Jun 20, 2017 | 58.13 | 58.13 | 57.73 | 57.73 | 2,441,911 | -0.46(-0.79%) |
Jun 19, 2017 | 58.05 | 58.25 | 58.02 | 58.19 | 2,033,041 | +0.34(+0.59%) |
Jun 16, 2017 | 57.75 | 57.84 | 57.57 | 57.84 | 1,758,277 | +0.21(+0.36%) |
Jun 15, 2017 | 57.36 | 57.64 | 57.31 | 57.64 | 2,143,566 | -0.31(-0.54%) |
Jun 14, 2017 | 58.23 | 58.23 | 57.77 | 57.95 | 2,239,868 | -0.08(-0.14%) |
Jun 13, 2017 | 57.94 | 58.05 | 57.84 | 58.03 | 974,565 | +0.32(+0.56%) |
Jun 12, 2017 | 57.66 | 57.73 | 57.51 | 57.71 | 3,504,616 | -0.10(-0.18%) |
Jun 09, 2017 | 57.98 | 58.13 | 57.53 | 57.81 | 1,782,148 | -0.20(-0.35%) |
Jun 08, 2017 | 57.96 | 58.02 | 57.82 | 58.01 | 1,896,643 | +0.04(+0.08%) |
Jun 07, 2017 | 57.92 | 58.05 | 57.75 | 57.97 | 2,668,028 | +0.03(+0.06%) |
Jun 06, 2017 | 57.87 | 58.02 | 57.86 | 57.93 | 1,455,585 | -0.15(-0.26%) |
Jun 05, 2017 | 58.08 | 58.11 | 57.97 | 58.08 | 1,843,769 | -0.06(-0.11%) |
Jun 02, 2017 | 57.99 | 58.20 | 57.88 | 58.14 | 3,611,926 | +0.32(+0.56%) |
Jun 01, 2017 | 57.50 | 57.82 | 57.35 | 57.82 | 3,742,726 | +0.47(+0.82%) |
May 31, 2017 | 57.53 | 57.54 | 57.25 | 57.35 | 1,295,053 | -0.09(-0.15%) |
May 30, 2017 | 57.31 | 57.43 | 57.31 | 57.43 | 1,405,384 | -0.03(-0.05%) |
May 26, 2017 | 57.42 | 57.47 | 57.37 | 57.46 | 1,430,481 | -0.03(-0.06%) |
May 25, 2017 | 57.42 | 57.57 | 57.42 | 57.50 | 1,248,162 | +0.17(+0.30%) |
May 24, 2017 | 57.16 | 57.35 | 57.15 | 57.32 | 1,102,968 | +0.11(+0.20%) |
May 23, 2017 | 57.19 | 57.29 | 57.16 | 57.21 | 1,927,513 | +0.03(+0.05%) |
May 22, 2017 | 57.05 | 57.21 | 57.05 | 57.18 | 1,717,118 | +0.23(+0.40%) |
May 19, 2017 | 56.66 | 57.06 | 56.66 | 56.95 | 1,382,778 | +0.58(+1.04%) |
May 18, 2017 | 56.22 | 56.55 | 56.01 | 56.37 | 2,262,202 | +0.07(+0.12%) |
May 17, 2017 | 56.79 | 56.89 | 56.30 | 56.30 | 1,681,612 | -0.86(-1.51%) |
May 16, 2017 | 57.24 | 57.26 | 57.09 | 57.16 | 774,973 | +0.10(+0.18%) |
May 15, 2017 | 56.94 | 57.09 | 56.89 | 57.06 | 1,441,853 | +0.31(+0.55%) |
May 12, 2017 | 56.69 | 56.77 | 56.63 | 56.74 | 1,108,601 | +0.07(+0.12%) |
May 11, 2017 | 56.67 | 56.69 | 56.40 | 56.68 | 3,137,657 | -0.08(-0.14%) |
May 10, 2017 | 56.60 | 56.78 | 56.60 | 56.75 | 1,067,827 | +0.13(+0.23%) |
May 09, 2017 | 56.66 | 56.77 | 56.54 | 56.62 | 1,157,222 | -0.02(-0.03%) |
May 08, 2017 | 56.69 | 56.71 | 56.56 | 56.64 | 996,542 | -0.11(-0.20%) |
May 05, 2017 | 56.47 | 56.81 | 56.42 | 56.75 | 1,153,865 | +0.38(+0.67%) |
May 04, 2017 | 56.32 | 56.40 | 56.21 | 56.38 | 805,597 | +0.12(+0.22%) |
May 03, 2017 | 56.27 | 56.31 | 56.13 | 56.26 | 1,075,593 | -0.17(-0.29%) |
May 02, 2017 | 56.39 | 56.43 | 56.27 | 56.42 | 3,838,160 | +0.17(+0.29%) |
May 01, 2017 | 56.25 | 56.37 | 56.16 | 56.26 | 1,453,279 | +0.15(+0.26%) |
Apr 28, 2017 | 56.16 | 56.22 | 56.05 | 56.11 | 1,731,885 | -0.02(-0.03%) |
Apr 27, 2017 | 56.20 | 56.22 | 55.99 | 56.13 | 2,173,622 | +0.02(+0.03%) |
Apr 26, 2017 | 56.16 | 56.36 | 56.10 | 56.11 | 1,559,156 | -0.11(-0.20%) |
Apr 25, 2017 | 56.06 | 56.29 | 56.06 | 56.22 | 2,556,650 | +0.38(+0.67%) |
Apr 24, 2017 | 55.81 | 55.92 | 55.78 | 55.85 | 2,227,563 | +0.84(+1.52%) |
Apr 21, 2017 | 55.05 | 55.10 | 54.91 | 55.01 | 2,332,883 | -0.08(-0.14%) |
Apr 20, 2017 | 54.96 | 55.17 | 54.89 | 55.09 | 1,926,326 | +0.44(+0.80%) |
Apr 19, 2017 | 54.95 | 54.99 | 54.58 | 54.65 | 1,118,678 | -0.14(-0.25%) |
Apr 18, 2017 | 54.77 | 54.91 | 54.62 | 54.79 | 2,005,771 | -0.27(-0.49%) |
Apr 17, 2017 | 54.84 | 55.06 | 54.78 | 55.06 | 2,432,888 | +0.43(+0.78%) |
Apr 13, 2017 | 54.89 | 55.01 | 54.63 | 54.63 | 2,073,356 | -0.37(-0.67%) |
Apr 12, 2017 | 55.09 | 55.10 | 54.87 | 55.00 | 1,358,245 | -0.13(-0.24%) |
Apr 11, 2017 | 55.10 | 55.16 | 54.75 | 55.13 | 1,415,143 | +0.07(+0.13%) |
Apr 10, 2017 | 55.08 | 55.20 | 54.96 | 55.06 | 2,082,616 | -0.02(-0.03%) |
Apr 07, 2017 | 55.05 | 55.23 | 55.01 | 55.08 | 1,091,641 | -0.05(-0.10%) |
Apr 06, 2017 | 55.11 | 55.23 | 54.99 | 55.13 | 1,893,263 | +0.05(+0.10%) |
Apr 05, 2017 | 55.37 | 55.57 | 55.02 | 55.08 | 3,317,543 | -0.15(-0.27%) |
Apr 04, 2017 | 55.07 | 55.24 | 54.99 | 55.23 | 2,265,523 | +0.02(+0.03%) |
Apr 03, 2017 | 55.26 | 55.30 | 54.84 | 55.21 | 2,331,044 | -0.01(-0.02%) |
Mar 31, 2017 | 55.20 | 55.40 | 55.20 | 55.22 | 2,363,964 | -0.13(-0.24%) |
Mar 30, 2017 | 55.36 | 55.51 | 55.32 | 55.35 | 1,803,835 | -0.03(-0.05%) |
Mar 29, 2017 | 55.12 | 55.43 | 55.12 | 55.37 | 2,834,858 | +0.03(+0.05%) |
Mar 28, 2017 | 55.05 | 55.44 | 55.03 | 55.35 | 4,820,906 | +0.24(+0.44%) |
Mar 27, 2017 | 54.72 | 55.13 | 54.68 | 55.10 | 2,033,959 | +0.04(+0.08%) |
Mar 24, 2017 | 55.07 | 55.23 | 54.92 | 55.06 | 1,722,533 | +0.02(+0.03%) |
Mar 23, 2017 | 54.94 | 55.26 | 54.89 | 55.04 | 4,081,751 | +0.03(+0.05%) |
Mar 22, 2017 | 54.84 | 55.04 | 54.70 | 55.02 | 2,056,658 | +0.10(+0.19%) |
Mar 21, 2017 | 55.68 | 55.75 | 54.87 | 54.91 | 2,904,891 | -0.53(-0.96%) |
Mar 20, 2017 | 55.50 | 55.58 | 55.36 | 55.44 | 1,561,397 | +0.01(+0.02%) |
Mar 17, 2017 | 55.53 | 55.61 | 55.41 | 55.44 | 1,827,802 | -0.03(-0.05%) |
Mar 16, 2017 | 55.56 | 55.59 | 55.37 | 55.46 | 2,374,131 | +0.11(+0.20%) |
Mar 15, 2017 | 54.91 | 55.45 | 54.83 | 55.35 | 3,472,153 | +0.65(+1.20%) |
Mar 14, 2017 | 54.76 | 54.80 | 54.60 | 54.69 | 2,040,212 | -0.31(-0.57%) |
Mar 13, 2017 | 54.93 | 55.03 | 54.89 | 55.01 | 1,459,172 | +0.21(+0.38%) |
Mar 10, 2017 | 54.80 | 54.93 | 54.62 | 54.80 | 2,684,515 | +0.30(+0.54%) |
Mar 09, 2017 | 54.50 | 54.58 | 54.30 | 54.50 | 1,918,805 | +0.03(+0.06%) |
Mar 08, 2017 | 54.67 | 54.72 | 54.42 | 54.47 | 1,847,283 | -0.18(-0.34%) |
Mar 07, 2017 | 54.68 | 54.75 | 54.59 | 54.65 | 1,216,131 | -0.13(-0.24%) |
Mar 06, 2017 | 54.77 | 54.84 | 54.64 | 54.78 | 1,066,408 | -0.16(-0.29%) |
Mar 03, 2017 | 54.83 | 54.97 | 54.72 | 54.94 | 1,907,597 | +0.13(+0.24%) |
Mar 02, 2017 | 54.99 | 55.03 | 54.76 | 54.81 | 2,246,425 | -0.35(-0.63%) |
Mar 01, 2017 | 54.84 | 55.26 | 54.84 | 55.16 | 3,172,956 | +0.67(+1.23%) |
Feb 28, 2017 | 54.53 | 54.60 | 54.39 | 54.48 | 1,985,449 | -0.18(-0.34%) |
Feb 27, 2017 | 54.54 | 54.67 | 54.48 | 54.67 | 1,351,493 | +0.04(+0.08%) |
Feb 24, 2017 | 54.40 | 54.62 | 54.39 | 54.62 | 2,218,793 | -0.14(-0.26%) |
Feb 23, 2017 | 54.93 | 54.93 | 54.64 | 54.76 | 4,545,098 | +0.03(+0.05%) |
Feb 22, 2017 | 54.65 | 54.77 | 54.60 | 54.74 | 2,887,104 | +0.02(+0.03%) |
Feb 21, 2017 | 54.62 | 54.78 | 54.55 | 54.72 | 3,315,159 | +0.24(+0.43%) |
Feb 17, 2017 | 54.48 | 54.48 | 54.48 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 54.55 | 54.59 | 54.36 | 54.52 | 2,955,092 | +0.01(+0.02%) |
Feb 15, 2017 | 54.19 | 54.56 | 54.15 | 54.51 | 2,551,993 | +0.26(+0.48%) |
Feb 14, 2017 | 54.12 | 54.27 | 53.93 | 54.25 | 2,600,135 | +0.11(+0.21%) |
Feb 13, 2017 | 54.07 | 54.24 | 54.06 | 54.14 | 3,160,928 | +0.25(+0.47%) |
Feb 10, 2017 | 53.75 | 53.96 | 53.74 | 53.88 | 1,890,377 | +0.22(+0.41%) |
Feb 09, 2017 | 53.51 | 53.76 | 53.50 | 53.66 | 1,177,705 | +0.22(+0.41%) |
Feb 08, 2017 | 53.25 | 53.46 | 53.19 | 53.45 | 2,234,745 | +0.14(+0.26%) |
Feb 07, 2017 | 53.35 | 53.42 | 53.25 | 53.31 | 1,217,172 | -0.04(-0.08%) |
Feb 06, 2017 | 53.31 | 53.38 | 53.23 | 53.35 | 1,310,770 | -0.20(-0.37%) |
Feb 03, 2017 | 53.47 | 53.60 | 53.37 | 53.55 | 2,288,666 | +0.31(+0.57%) |
Feb 02, 2017 | 53.11 | 53.33 | 53.11 | 53.24 | 1,898,530 | +0.07(+0.13%) |
Feb 01, 2017 | 53.36 | 53.41 | 53.06 | 53.17 | 4,081,878 | +0.03(+0.05%) |
Jan 31, 2017 | 53.11 | 53.18 | 52.90 | 53.15 | 3,316,001 | +0.08(+0.15%) |
Jan 30, 2017 | 53.15 | 53.16 | 52.86 | 53.07 | 5,611,603 | -0.34(-0.64%) |
Jan 27, 2017 | 53.52 | 53.52 | 53.36 | 53.41 | 1,149,567 | -0.10(-0.20%) |
Jan 26, 2017 | 53.60 | 53.64 | 53.48 | 53.52 | 2,474,703 | -0.10(-0.20%) |
Jan 25, 2017 | 53.31 | 53.66 | 53.31 | 53.62 | 3,253,909 | +0.52(+0.99%) |
Jan 24, 2017 | 52.80 | 53.17 | 52.77 | 53.10 | 1,880,130 | +0.29(+0.55%) |
Jan 23, 2017 | 52.76 | 52.84 | 52.59 | 52.81 | 2,281,569 | +0.01(+0.02%) |
Jan 20, 2017 | 52.75 | 52.84 | 52.64 | 52.80 | 1,845,815 | +0.22(+0.41%) |
Jan 19, 2017 | 52.75 | 52.76 | 52.45 | 52.58 | 2,449,302 | -0.15(-0.28%) |
Jan 18, 2017 | 52.78 | 52.79 | 52.63 | 52.73 | 2,568,932 | -0.09(-0.17%) |
Jan 17, 2017 | 52.72 | 52.90 | 52.72 | 52.82 | 2,394,466 | -0.17(-0.31%) |
Jan 13, 2017 | 52.98 | 52.98 | 52.98 | 0 | +0.14(+0.26%) | |
Jan 12, 2017 | 52.67 | 52.88 | 52.55 | 52.84 | 1,697,182 | -0.03(-0.05%) |
Jan 11, 2017 | 52.59 | 52.87 | 52.46 | 52.87 | 1,728,555 | +0.29(+0.55%) |
Jan 10, 2017 | 52.58 | 52.78 | 52.56 | 52.58 | 1,596,585 | +0.00(+0.00%) |
Jan 09, 2017 | 52.56 | 52.66 | 52.50 | 52.58 | 1,689,433 | -0.12(-0.23%) |
Jan 06, 2017 | 52.68 | 52.77 | 52.50 | 52.70 | 1,413,460 | +0.01(+0.02%) |
Jan 05, 2017 | 52.50 | 52.72 | 52.50 | 52.69 | 1,967,417 | +0.20(+0.38%) |
Jan 04, 2017 | 52.26 | 52.49 | 52.23 | 52.49 | 1,245,669 | +0.45(+0.86%) |