Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.65 | 76.03 | 75.32 | 75.62 | 2,384,985 | +0.00(+0.00%) |
Jan 30, 2018 | 75.99 | 76.42 | 75.43 | 75.62 | 1,990,612 | -1.69(-2.19%) |
Jan 29, 2018 | 76.96 | 77.71 | 76.82 | 77.31 | 2,576,487 | +0.25(+0.32%) |
Jan 26, 2018 | 76.60 | 77.10 | 76.18 | 77.06 | 1,490,686 | +0.48(+0.63%) |
Jan 25, 2018 | 76.27 | 76.72 | 75.65 | 76.58 | 1,040,136 | +0.38(+0.49%) |
Jan 24, 2018 | 76.86 | 76.97 | 75.94 | 76.20 | 1,334,402 | -0.54(-0.70%) |
Jan 23, 2018 | 75.74 | 77.19 | 75.69 | 76.74 | 2,248,427 | +0.83(+1.10%) |
Jan 22, 2018 | 74.92 | 75.92 | 74.80 | 75.91 | 1,643,495 | +0.98(+1.31%) |
Jan 19, 2018 | 74.58 | 75.01 | 74.50 | 74.92 | 1,876,644 | +0.63(+0.85%) |
Jan 18, 2018 | 74.36 | 74.58 | 74.14 | 74.29 | 1,135,615 | +0.01(+0.01%) |
Jan 17, 2018 | 74.49 | 74.67 | 73.99 | 74.28 | 1,877,582 | +0.14(+0.19%) |
Jan 16, 2018 | 75.16 | 75.40 | 73.88 | 74.14 | 1,543,604 | -0.62(-0.83%) |
Jan 12, 2018 | 74.75 | 74.75 | 74.75 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.83 | 74.21 | 73.25 | 73.74 | 1,513,089 | -0.05(-0.07%) |
Jan 10, 2018 | 73.99 | 73.49 | 73.80 | 992,528 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.26 | 74.34 | 73.55 | 73.99 | 1,902,785 | -0.20(-0.27%) |
Jan 08, 2018 | 73.95 | 74.25 | 73.41 | 74.18 | 1,789,224 | +0.13(+0.17%) |
Jan 05, 2018 | 73.83 | 74.21 | 73.63 | 74.06 | 2,156,550 | +0.43(+0.58%) |
Jan 04, 2018 | 73.08 | 73.83 | 72.89 | 73.63 | 2,205,826 | +0.74(+1.02%) |
Jan 03, 2018 | 72.62 | 73.15 | 72.53 | 72.89 | 2,857,899 | -0.06(-0.09%) |
Jan 02, 2018 | 73.44 | 73.66 | 72.84 | 72.95 | 1,955,087 | -0.01(-0.01%) |
Dec 29, 2017 | 72.96 | 72.96 | 72.96 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.92 | 73.92 | 73.32 | 73.91 | 753,148 | +0.24(+0.33%) |
Dec 27, 2017 | 73.61 | 73.81 | 73.06 | 73.66 | 1,176,669 | +0.19(+0.26%) |
Dec 26, 2017 | 73.66 | 73.70 | 73.28 | 73.48 | 745,770 | -0.19(-0.25%) |
Dec 22, 2017 | 74.00 | 74.00 | 73.31 | 73.66 | 1,028,951 | -0.09(-0.12%) |
Dec 21, 2017 | 73.35 | 74.09 | 73.32 | 73.75 | 1,859,162 | +0.33(+0.45%) |
Dec 20, 2017 | 74.20 | 74.27 | 73.42 | 73.42 | 1,294,891 | -0.65(-0.88%) |
Dec 19, 2017 | 74.57 | 74.67 | 74.07 | 74.08 | 1,375,183 | -0.22(-0.30%) |
Dec 18, 2017 | 74.03 | 74.65 | 73.99 | 74.30 | 1,991,751 | +0.72(+0.98%) |
Dec 15, 2017 | 73.64 | 74.03 | 73.36 | 73.57 | 4,778,228 | +0.23(+0.32%) |
Dec 14, 2017 | 73.51 | 74.00 | 73.27 | 73.34 | 1,573,197 | -0.13(-0.18%) |
Dec 13, 2017 | 73.47 | 73.97 | 73.36 | 73.48 | 1,834,375 | +0.18(+0.24%) |
Dec 12, 2017 | 73.30 | 73.68 | 72.99 | 73.30 | 1,821,647 | -0.41(-0.56%) |
Dec 11, 2017 | 74.49 | 74.49 | 73.56 | 73.71 | 1,838,898 | -0.78(-1.04%) |
Dec 08, 2017 | 74.33 | 74.82 | 74.07 | 74.49 | 2,099,684 | +0.24(+0.33%) |
Dec 07, 2017 | 74.25 | 74.58 | 74.00 | 74.25 | 1,768,125 | -0.17(-0.23%) |
Dec 06, 2017 | 74.50 | 75.33 | 74.33 | 74.42 | 1,748,014 | +0.13(+0.17%) |
Dec 05, 2017 | 74.71 | 75.18 | 74.23 | 74.29 | 2,124,720 | -0.19(-0.25%) |
Dec 04, 2017 | 74.89 | 75.35 | 74.29 | 74.48 | 2,583,099 | -0.08(-0.11%) |
Dec 01, 2017 | 74.61 | 74.87 | 73.07 | 74.56 | 2,781,307 | -0.06(-0.08%) |
Nov 30, 2017 | 73.37 | 75.15 | 73.11 | 74.62 | 3,403,050 | +1.48(+2.03%) |
Nov 29, 2017 | 72.67 | 73.41 | 72.59 | 73.14 | 1,862,771 | +0.70(+0.96%) |
Nov 28, 2017 | 71.38 | 72.53 | 71.38 | 72.44 | 1,999,314 | +1.30(+1.82%) |
Nov 27, 2017 | 70.82 | 71.25 | 70.74 | 71.14 | 1,276,557 | +0.36(+0.51%) |
Nov 24, 2017 | 70.85 | 71.26 | 70.75 | 70.79 | 763,486 | -0.04(-0.06%) |
Nov 22, 2017 | 71.00 | 71.27 | 70.70 | 70.83 | 1,248,137 | -0.27(-0.38%) |
Nov 21, 2017 | 70.81 | 71.30 | 70.67 | 71.10 | 2,041,424 | +0.66(+0.94%) |
Nov 20, 2017 | 70.37 | 70.65 | 70.15 | 70.44 | 1,470,536 | +0.17(+0.24%) |
Nov 17, 2017 | 70.02 | 70.43 | 69.78 | 70.27 | 1,662,602 | +0.05(+0.08%) |
Nov 16, 2017 | 70.44 | 70.82 | 70.04 | 70.21 | 1,907,570 | -0.23(-0.33%) |
Nov 15, 2017 | 70.62 | 71.09 | 70.37 | 70.45 | 2,048,178 | -0.56(-0.79%) |
Nov 14, 2017 | 71.12 | 71.56 | 70.97 | 71.01 | 1,398,502 | -0.01(-0.01%) |
Nov 13, 2017 | 70.88 | 71.21 | 70.85 | 71.02 | 1,466,899 | +0.13(+0.19%) |
Nov 10, 2017 | 70.49 | 71.05 | 70.17 | 70.88 | 1,801,279 | +0.05(+0.08%) |
Nov 09, 2017 | 72.02 | 72.27 | 70.18 | 70.83 | 2,354,578 | -1.42(-1.97%) |
Nov 08, 2017 | 71.75 | 72.72 | 71.28 | 72.26 | 2,845,723 | +0.11(+0.15%) |
Nov 07, 2017 | 71.25 | 72.36 | 71.20 | 72.15 | 2,997,140 | +1.02(+1.43%) |
Nov 06, 2017 | 70.37 | 71.20 | 70.19 | 71.13 | 1,944,320 | +0.86(+1.22%) |
Nov 03, 2017 | 69.96 | 71.45 | 69.95 | 70.28 | 2,901,341 | -0.21(-0.30%) |
Nov 02, 2017 | 70.59 | 71.84 | 67.87 | 70.49 | 5,332,735 | +4.31(+6.51%) |
Nov 01, 2017 | 66.39 | 66.75 | 66.14 | 66.18 | 2,118,957 | -0.12(-0.19%) |
Oct 31, 2017 | 66.64 | 66.93 | 66.25 | 66.31 | 2,184,185 | -0.45(-0.68%) |
Oct 30, 2017 | 66.73 | 66.95 | 66.21 | 66.76 | 2,274,827 | -0.25(-0.37%) |
Oct 27, 2017 | 67.68 | 67.73 | 66.91 | 67.01 | 2,355,540 | -0.56(-0.83%) |
Oct 26, 2017 | 66.98 | 67.82 | 66.98 | 67.57 | 2,054,645 | +1.07(+1.61%) |
Oct 25, 2017 | 66.80 | 67.07 | 66.07 | 66.50 | 2,254,163 | -0.60(-0.89%) |
Oct 24, 2017 | 67.30 | 67.46 | 66.99 | 67.10 | 1,570,586 | -0.19(-0.28%) |
Oct 23, 2017 | 67.93 | 68.02 | 67.27 | 67.29 | 1,903,482 | -0.55(-0.81%) |
Oct 20, 2017 | 67.73 | 67.84 | 67.43 | 67.84 | 1,427,436 | +0.31(+0.46%) |
Oct 19, 2017 | 67.63 | 67.83 | 66.97 | 67.53 | 1,939,094 | -0.18(-0.26%) |
Oct 18, 2017 | 68.02 | 68.27 | 67.69 | 67.70 | 1,452,022 | -0.15(-0.22%) |
Oct 17, 2017 | 67.78 | 68.39 | 67.72 | 67.86 | 1,583,982 | -0.02(-0.03%) |
Oct 16, 2017 | 68.14 | 68.38 | 67.63 | 67.87 | 1,673,327 | +0.01(+0.01%) |
Oct 13, 2017 | 68.11 | 68.13 | 67.58 | 67.87 | 1,724,819 | -0.19(-0.27%) |
Oct 12, 2017 | 68.13 | 68.44 | 67.94 | 68.05 | 1,881,998 | -0.20(-0.30%) |
Oct 11, 2017 | 67.87 | 68.60 | 67.87 | 68.26 | 2,018,014 | +0.41(+0.60%) |
Oct 10, 2017 | 67.76 | 68.35 | 67.46 | 67.85 | 1,575,012 | +0.16(+0.24%) |
Oct 09, 2017 | 67.64 | 67.95 | 67.34 | 67.69 | 1,615,805 | +0.06(+0.09%) |
Oct 06, 2017 | 66.56 | 67.84 | 66.41 | 67.62 | 3,085,901 | +1.20(+1.81%) |
Oct 05, 2017 | 66.00 | 66.72 | 65.91 | 66.42 | 1,913,374 | +0.43(+0.65%) |
Oct 04, 2017 | 65.93 | 66.19 | 65.83 | 65.99 | 1,594,936 | +0.16(+0.24%) |
Oct 03, 2017 | 65.74 | 66.25 | 65.74 | 65.83 | 2,224,081 | +0.15(+0.23%) |
Oct 02, 2017 | 65.34 | 65.92 | 65.34 | 65.68 | 2,419,617 | +0.12(+0.19%) |
Sep 29, 2017 | 65.46 | 65.85 | 65.20 | 65.56 | 2,180,811 | +0.10(+0.15%) |
Sep 28, 2017 | 64.71 | 65.64 | 64.67 | 65.46 | 2,706,155 | +0.36(+0.55%) |
Sep 27, 2017 | 65.68 | 64.73 | 65.10 | 3,555,267 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.88 | 66.02 | 65.29 | 65.37 | 2,589,947 | -0.49(-0.74%) |
Sep 25, 2017 | 67.30 | 67.30 | 65.35 | 65.86 | 4,274,630 | -1.80(-2.66%) |
Sep 22, 2017 | 68.11 | 68.11 | 67.50 | 67.66 | 1,630,262 | -0.45(-0.67%) |
Sep 21, 2017 | 68.18 | 68.30 | 67.84 | 68.11 | 1,426,128 | +0.10(+0.14%) |
Sep 20, 2017 | 67.61 | 68.26 | 67.59 | 68.02 | 1,707,056 | +0.54(+0.81%) |
Sep 19, 2017 | 67.43 | 67.54 | 66.83 | 67.47 | 1,621,627 | +0.04(+0.07%) |
Sep 18, 2017 | 67.12 | 67.66 | 67.11 | 67.43 | 2,462,941 | +0.41(+0.61%) |
Sep 15, 2017 | 68.77 | 68.77 | 66.99 | 67.02 | 6,448,257 | -1.70(-2.48%) |
Sep 14, 2017 | 68.76 | 69.09 | 68.57 | 68.72 | 2,023,750 | +0.03(+0.04%) |
Sep 13, 2017 | 68.67 | 69.09 | 68.48 | 68.69 | 1,506,197 | -0.04(-0.05%) |
Sep 12, 2017 | 69.21 | 69.39 | 68.41 | 68.73 | 2,032,190 | -0.56(-0.81%) |
Sep 11, 2017 | 68.42 | 69.59 | 68.36 | 69.29 | 1,880,987 | +1.18(+1.73%) |
Sep 08, 2017 | 68.06 | 68.66 | 68.00 | 68.11 | 1,545,180 | +0.01(+0.01%) |
Sep 07, 2017 | 67.96 | 68.42 | 67.83 | 68.11 | 1,374,817 | +0.23(+0.34%) |
Sep 06, 2017 | 68.03 | 68.14 | 67.52 | 67.87 | 1,792,032 | -0.10(-0.14%) |
Sep 05, 2017 | 67.92 | 68.46 | 67.87 | 67.97 | 2,482,779 | -0.28(-0.40%) |
Sep 01, 2017 | 68.57 | 69.01 | 68.17 | 68.25 | 1,542,601 | -0.17(-0.25%) |
Aug 31, 2017 | 67.78 | 68.51 | 67.54 | 68.42 | 2,172,302 | +0.71(+1.05%) |
Aug 30, 2017 | 67.73 | 68.13 | 67.54 | 67.70 | 1,861,314 | -0.06(-0.09%) |
Aug 29, 2017 | 67.70 | 67.83 | 67.40 | 67.77 | 1,351,447 | -0.11(-0.16%) |
Aug 28, 2017 | 67.80 | 67.92 | 67.41 | 67.87 | 1,417,938 | +0.34(+0.50%) |
Aug 25, 2017 | 68.19 | 68.21 | 67.51 | 67.54 | 1,334,822 | -0.38(-0.56%) |
Aug 24, 2017 | 68.17 | 68.20 | 67.71 | 67.92 | 1,255,587 | -0.13(-0.20%) |
Aug 23, 2017 | 68.00 | 68.22 | 67.72 | 68.05 | 1,509,080 | -0.12(-0.18%) |
Aug 22, 2017 | 67.70 | 68.31 | 67.60 | 68.18 | 1,364,763 | +0.62(+0.92%) |
Aug 21, 2017 | 67.33 | 67.78 | 67.18 | 67.55 | 1,375,745 | +0.39(+0.58%) |
Aug 18, 2017 | 67.19 | 67.45 | 66.80 | 67.16 | 2,305,771 | -0.12(-0.17%) |
Aug 17, 2017 | 67.92 | 68.44 | 67.27 | 67.28 | 1,905,588 | -0.78(-1.15%) |
Aug 16, 2017 | 68.10 | 68.69 | 67.91 | 68.06 | 1,683,051 | +0.03(+0.04%) |
Aug 15, 2017 | 68.02 | 68.22 | 67.75 | 68.03 | 1,662,219 | +0.10(+0.14%) |
Aug 14, 2017 | 67.78 | 68.11 | 67.53 | 67.94 | 2,382,039 | +0.64(+0.95%) |
Aug 11, 2017 | 67.20 | 67.81 | 67.04 | 67.30 | 2,452,148 | +0.18(+0.27%) |
Aug 10, 2017 | 66.62 | 67.46 | 66.42 | 67.12 | 2,537,136 | +0.26(+0.39%) |
Aug 09, 2017 | 66.02 | 66.89 | 65.70 | 66.86 | 2,062,801 | +0.77(+1.17%) |
Aug 08, 2017 | 66.54 | 66.68 | 66.04 | 66.08 | 1,582,876 | -0.70(-1.05%) |
Aug 07, 2017 | 66.81 | 66.83 | 66.25 | 66.79 | 1,930,894 | -0.04(-0.05%) |
Aug 04, 2017 | 66.85 | 66.08 | 66.82 | 2,551,191 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.96 | 68.11 | 66.36 | 66.67 | 3,613,154 | -1.57(-2.30%) |
Aug 02, 2017 | 67.18 | 68.24 | 67.14 | 68.24 | 2,365,149 | +0.97(+1.44%) |
Aug 01, 2017 | 67.53 | 67.97 | 67.05 | 67.27 | 2,037,342 | +0.04(+0.07%) |
Jul 31, 2017 | 67.06 | 67.40 | 66.81 | 67.22 | 2,398,147 | +0.43(+0.64%) |
Jul 28, 2017 | 67.16 | 67.24 | 66.24 | 66.80 | 2,302,270 | -0.54(-0.81%) |
Jul 27, 2017 | 66.32 | 67.36 | 66.21 | 67.34 | 2,337,617 | +0.91(+1.37%) |
Jul 26, 2017 | 66.67 | 66.67 | 66.06 | 66.43 | 1,661,382 | -0.19(-0.28%) |
Jul 25, 2017 | 66.80 | 67.19 | 66.36 | 66.62 | 1,901,080 | +0.19(+0.28%) |
Jul 24, 2017 | 66.57 | 66.73 | 66.36 | 66.43 | 1,380,608 | -0.13(-0.20%) |
Jul 21, 2017 | 66.17 | 66.88 | 66.17 | 66.56 | 1,530,829 | +0.11(+0.16%) |
Jul 20, 2017 | 66.17 | 66.61 | 66.06 | 66.46 | 2,204,120 | +0.42(+0.63%) |
Jul 19, 2017 | 65.82 | 66.13 | 65.72 | 66.04 | 1,497,918 | +0.35(+0.53%) |
Jul 18, 2017 | 65.48 | 65.71 | 65.06 | 65.69 | 1,466,244 | +0.17(+0.26%) |
Jul 17, 2017 | 65.45 | 65.74 | 65.24 | 65.52 | 1,156,385 | -0.03(-0.04%) |
Jul 14, 2017 | 65.39 | 65.68 | 65.37 | 65.55 | 1,545,167 | +0.16(+0.25%) |
Jul 13, 2017 | 66.01 | 66.01 | 64.94 | 65.39 | 1,642,126 | -0.61(-0.92%) |
Jul 12, 2017 | 65.81 | 66.20 | 65.79 | 65.99 | 1,663,021 | +0.38(+0.58%) |
Jul 11, 2017 | 65.26 | 66.00 | 65.18 | 65.61 | 3,485,653 | +0.38(+0.58%) |
Jul 10, 2017 | 65.17 | 65.31 | 64.89 | 65.23 | 2,758,207 | +0.04(+0.07%) |
Jul 07, 2017 | 64.55 | 65.42 | 64.49 | 65.19 | 2,424,022 | +0.75(+1.16%) |
Jul 06, 2017 | 64.57 | 64.59 | 64.20 | 64.44 | 2,636,927 | -0.38(-0.59%) |
Jul 05, 2017 | 65.04 | 65.12 | 64.29 | 64.82 | 3,548,988 | -0.24(-0.37%) |
Jul 03, 2017 | 65.28 | 65.67 | 65.05 | 65.06 | 3,035,106 | -0.36(-0.56%) |
Jun 30, 2017 | 65.23 | 65.77 | 65.23 | 65.43 | 1,947,007 | +0.28(+0.42%) |
Jun 29, 2017 | 65.76 | 65.76 | 64.78 | 65.15 | 1,432,782 | -0.62(-0.94%) |
Jun 28, 2017 | 65.99 | 66.06 | 65.71 | 65.77 | 1,331,835 | +0.16(+0.24%) |
Jun 27, 2017 | 66.27 | 66.49 | 65.54 | 65.61 | 1,577,505 | -0.68(-1.03%) |
Jun 26, 2017 | 66.54 | 66.92 | 66.21 | 66.29 | 1,129,539 | -0.07(-0.11%) |
Jun 23, 2017 | 66.37 | 66.84 | 66.24 | 66.37 | 2,757,971 | +0.25(+0.38%) |
Jun 22, 2017 | 66.03 | 66.37 | 65.69 | 66.12 | 1,790,105 | +0.12(+0.19%) |
Jun 21, 2017 | 65.64 | 66.22 | 65.51 | 65.99 | 2,878,039 | +0.43(+0.66%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.56 | 3,188,960 | -0.02(-0.03%) |
Jun 19, 2017 | 64.67 | 65.67 | 64.60 | 65.58 | 2,478,170 | +1.02(+1.58%) |
Jun 16, 2017 | 64.45 | 64.76 | 64.25 | 64.56 | 2,401,320 | +0.15(+0.23%) |
Jun 15, 2017 | 64.46 | 64.48 | 64.10 | 64.41 | 1,410,079 | -0.38(-0.59%) |
Jun 14, 2017 | 64.80 | 64.88 | 64.38 | 64.79 | 1,777,569 | +0.33(+0.51%) |
Jun 13, 2017 | 63.91 | 64.61 | 63.69 | 64.46 | 2,266,161 | +0.67(+1.06%) |
Jun 12, 2017 | 64.73 | 64.90 | 62.90 | 63.78 | 4,183,241 | -1.06(-1.63%) |
Jun 09, 2017 | 65.55 | 65.96 | 64.64 | 64.84 | 2,303,098 | -0.77(-1.18%) |
Jun 08, 2017 | 66.00 | 65.31 | 65.61 | 3,768,917 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.08 | 66.08 | 65.52 | 65.87 | 1,943,083 | -0.05(-0.08%) |
Jun 06, 2017 | 65.75 | 66.05 | 65.51 | 65.92 | 2,429,620 | +0.11(+0.16%) |
Jun 05, 2017 | 65.62 | 66.05 | 65.54 | 65.82 | 2,888,003 | +0.19(+0.28%) |
Jun 02, 2017 | 65.43 | 65.89 | 65.30 | 65.63 | 2,031,617 | +0.14(+0.22%) |
Jun 01, 2017 | 64.43 | 65.49 | 64.36 | 65.49 | 2,554,718 | +1.06(+1.64%) |
May 31, 2017 | 64.27 | 64.53 | 64.21 | 64.43 | 1,904,355 | +0.20(+0.32%) |
May 30, 2017 | 63.98 | 64.27 | 63.83 | 64.23 | 3,890,455 | +0.28(+0.44%) |
May 26, 2017 | 63.98 | 64.33 | 63.84 | 63.94 | 1,507,284 | -0.04(-0.06%) |
May 25, 2017 | 64.01 | 64.17 | 63.78 | 63.98 | 1,527,347 | +0.16(+0.25%) |
May 24, 2017 | 62.94 | 64.00 | 62.80 | 63.82 | 2,258,064 | +0.91(+1.45%) |
May 23, 2017 | 63.04 | 63.08 | 62.74 | 62.91 | 2,304,945 | -0.08(-0.13%) |
May 22, 2017 | 62.31 | 63.09 | 62.09 | 62.99 | 2,802,376 | +0.83(+1.34%) |
May 19, 2017 | 61.54 | 62.49 | 61.34 | 62.15 | 5,522,085 | +0.86(+1.40%) |
May 18, 2017 | 61.34 | 61.58 | 61.12 | 61.29 | 3,539,253 | -0.05(-0.09%) |
May 17, 2017 | 61.51 | 61.54 | 61.02 | 61.35 | 2,027,606 | -0.17(-0.27%) |
May 16, 2017 | 61.69 | 61.89 | 61.47 | 61.51 | 2,751,114 | +0.12(+0.19%) |
May 15, 2017 | 61.11 | 61.50 | 60.97 | 61.40 | 1,826,305 | +0.28(+0.46%) |
May 12, 2017 | 61.29 | 61.51 | 61.08 | 61.11 | 1,671,084 | -0.20(-0.33%) |
May 11, 2017 | 61.53 | 61.58 | 60.73 | 61.32 | 3,392,497 | +0.22(+0.36%) |
May 10, 2017 | 60.87 | 61.37 | 60.87 | 61.10 | 2,279,938 | +0.11(+0.17%) |
May 09, 2017 | 61.36 | 61.51 | 60.96 | 60.99 | 2,756,542 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.58 | 61.20 | 61.33 | 3,303,494 | -0.14(-0.23%) |
May 05, 2017 | 61.20 | 61.56 | 60.93 | 61.47 | 3,303,462 | +0.28(+0.46%) |
May 04, 2017 | 60.34 | 61.20 | 60.24 | 61.19 | 4,231,129 | +0.65(+1.07%) |
May 03, 2017 | 59.58 | 61.03 | 59.36 | 60.54 | 5,459,889 | +1.69(+2.88%) |
May 02, 2017 | 58.51 | 58.84 | 58.32 | 58.84 | 3,653,465 | +0.52(+0.90%) |
May 01, 2017 | 58.29 | 58.55 | 58.18 | 58.32 | 2,520,076 | +0.00(+0.00%) |
Apr 28, 2017 | 58.38 | 58.48 | 57.97 | 58.32 | 2,613,632 | -0.23(-0.39%) |
Apr 27, 2017 | 58.72 | 59.15 | 58.49 | 58.55 | 2,801,636 | +0.12(+0.20%) |
Apr 26, 2017 | 58.57 | 58.80 | 58.37 | 58.44 | 1,898,842 | -0.09(-0.15%) |
Apr 25, 2017 | 58.37 | 58.98 | 58.29 | 58.52 | 3,845,808 | +0.23(+0.40%) |
Apr 24, 2017 | 57.85 | 58.54 | 57.81 | 58.29 | 2,847,076 | +0.80(+1.39%) |
Apr 21, 2017 | 57.67 | 57.76 | 57.26 | 57.50 | 2,926,335 | -0.20(-0.34%) |
Apr 20, 2017 | 57.39 | 57.86 | 57.35 | 57.69 | 2,760,001 | +0.44(+0.77%) |
Apr 19, 2017 | 56.95 | 57.52 | 56.88 | 57.25 | 3,400,263 | +0.51(+0.91%) |
Apr 18, 2017 | 56.58 | 56.87 | 56.53 | 56.73 | 1,801,977 | +0.06(+0.11%) |
Apr 17, 2017 | 56.68 | 56.93 | 56.63 | 56.67 | 1,822,985 | +0.09(+0.16%) |
Apr 13, 2017 | 56.80 | 56.87 | 56.55 | 56.58 | 2,216,298 | -0.21(-0.37%) |
Apr 12, 2017 | 56.94 | 56.99 | 56.70 | 56.80 | 1,674,155 | -0.11(-0.19%) |
Apr 11, 2017 | 56.65 | 56.96 | 56.36 | 56.90 | 2,385,589 | +0.28(+0.50%) |
Apr 10, 2017 | 56.71 | 57.04 | 56.58 | 56.62 | 2,677,568 | -0.13(-0.23%) |
Apr 07, 2017 | 56.88 | 57.20 | 56.72 | 56.75 | 3,380,200 | -0.24(-0.42%) |
Apr 06, 2017 | 56.65 | 57.18 | 56.50 | 56.99 | 4,808,678 | +0.60(+1.06%) |
Apr 05, 2017 | 56.57 | 57.30 | 56.37 | 56.39 | 5,445,340 | +0.03(+0.05%) |
Apr 04, 2017 | 56.03 | 56.59 | 55.89 | 56.36 | 3,354,843 | +0.26(+0.46%) |
Apr 03, 2017 | 56.27 | 56.49 | 55.78 | 56.11 | 3,631,401 | -0.31(-0.55%) |
Mar 31, 2017 | 56.52 | 56.83 | 56.41 | 56.41 | 2,730,239 | -0.11(-0.19%) |
Mar 30, 2017 | 56.41 | 56.74 | 56.31 | 56.52 | 3,686,192 | -0.03(-0.05%) |
Mar 29, 2017 | 56.86 | 57.11 | 56.27 | 56.55 | 3,074,761 | -0.37(-0.65%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.07 | 56.92 | 4,331,472 | +0.85(+1.51%) |
Mar 27, 2017 | 55.73 | 56.15 | 55.49 | 56.07 | 5,591,621 | -0.06(-0.11%) |
Mar 24, 2017 | 55.90 | 56.26 | 55.63 | 56.13 | 3,705,395 | +0.35(+0.63%) |
Mar 23, 2017 | 55.88 | 56.13 | 55.69 | 55.78 | 3,156,262 | -0.12(-0.22%) |
Mar 22, 2017 | 56.30 | 56.50 | 55.67 | 55.90 | 3,576,691 | -0.36(-0.64%) |
Mar 21, 2017 | 56.83 | 56.87 | 56.09 | 56.26 | 3,690,735 | -0.30(-0.53%) |
Mar 20, 2017 | 56.53 | 56.64 | 56.36 | 56.56 | 2,870,770 | +0.18(+0.31%) |
Mar 17, 2017 | 56.42 | 56.73 | 56.33 | 56.39 | 8,450,631 | +0.04(+0.08%) |
Mar 16, 2017 | 56.61 | 56.65 | 56.29 | 56.34 | 2,937,979 | -0.08(-0.14%) |
Mar 15, 2017 | 56.65 | 56.72 | 55.84 | 56.42 | 3,286,740 | -0.04(-0.06%) |
Mar 14, 2017 | 56.78 | 56.94 | 56.31 | 56.46 | 2,268,209 | -0.38(-0.67%) |
Mar 13, 2017 | 56.78 | 57.04 | 56.57 | 56.84 | 1,875,958 | +0.06(+0.11%) |
Mar 10, 2017 | 57.11 | 57.16 | 56.55 | 56.78 | 2,905,973 | +0.44(+0.78%) |
Mar 09, 2017 | 56.49 | 56.65 | 56.23 | 56.34 | 1,896,401 | -0.24(-0.42%) |
Mar 08, 2017 | 56.56 | 56.69 | 56.33 | 56.57 | 2,088,904 | +0.05(+0.09%) |
Mar 07, 2017 | 56.80 | 56.87 | 56.49 | 56.52 | 2,345,424 | -0.42(-0.74%) |
Mar 06, 2017 | 57.09 | 57.14 | 56.80 | 56.94 | 2,248,836 | -0.47(-0.81%) |
Mar 03, 2017 | 57.53 | 57.65 | 56.87 | 57.41 | 2,466,064 | -0.16(-0.28%) |
Mar 02, 2017 | 57.76 | 57.83 | 57.31 | 57.57 | 2,465,168 | -0.32(-0.55%) |
Mar 01, 2017 | 58.18 | 58.22 | 57.72 | 57.89 | 2,618,049 | +0.22(+0.38%) |
Feb 28, 2017 | 57.80 | 57.82 | 57.49 | 57.67 | 3,028,539 | -0.18(-0.31%) |
Feb 27, 2017 | 58.21 | 58.28 | 57.62 | 57.84 | 2,047,409 | -0.38(-0.65%) |
Feb 24, 2017 | 57.90 | 58.28 | 57.86 | 58.22 | 2,690,354 | +0.18(+0.30%) |
Feb 23, 2017 | 58.62 | 58.67 | 57.99 | 58.05 | 4,468,911 | -0.31(-0.53%) |
Feb 22, 2017 | 58.20 | 58.56 | 58.10 | 58.36 | 6,706,317 | -1.39(-2.32%) |
Feb 21, 2017 | 59.95 | 60.55 | 59.58 | 59.74 | 4,077,335 | -0.64(-1.07%) |
Feb 17, 2017 | 60.39 | 60.39 | 60.39 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.74 | 60.83 | 60.10 | 60.42 | 2,230,181 | -0.19(-0.31%) |
Feb 15, 2017 | 60.33 | 60.86 | 60.24 | 60.61 | 1,801,350 | +0.06(+0.10%) |
Feb 14, 2017 | 60.26 | 60.65 | 60.14 | 60.55 | 2,204,240 | +0.41(+0.69%) |
Feb 13, 2017 | 60.16 | 60.90 | 59.85 | 60.13 | 4,986,049 | +0.10(+0.16%) |
Feb 10, 2017 | 59.47 | 60.27 | 59.22 | 60.03 | 3,613,973 | +0.54(+0.91%) |
Feb 09, 2017 | 58.79 | 60.03 | 58.29 | 59.50 | 3,381,648 | +0.71(+1.20%) |
Feb 08, 2017 | 58.65 | 58.97 | 58.53 | 58.79 | 2,806,314 | +0.09(+0.15%) |
Feb 07, 2017 | 58.69 | 59.05 | 58.61 | 58.70 | 1,694,351 | +0.17(+0.29%) |
Feb 06, 2017 | 58.30 | 58.68 | 58.28 | 58.53 | 1,399,869 | +0.06(+0.11%) |
Feb 03, 2017 | 58.28 | 58.73 | 58.13 | 58.47 | 2,105,314 | +0.49(+0.85%) |
Feb 02, 2017 | 57.32 | 58.14 | 57.11 | 57.98 | 1,761,157 | +0.71(+1.23%) |