Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.02 | 60.88 | 59.46 | 60.11 | 4,211,044 | +0.66(+1.12%) |
Feb 27, 2018 | 60.53 | 60.66 | 59.43 | 59.44 | 4,280,872 | -1.16(-1.91%) |
Feb 26, 2018 | 59.50 | 60.64 | 58.25 | 60.60 | 4,509,403 | +1.04(+1.75%) |
Feb 23, 2018 | 58.90 | 59.58 | 58.15 | 59.56 | 4,113,828 | +1.32(+2.26%) |
Feb 22, 2018 | 59.25 | 59.48 | 58.10 | 58.24 | 3,091,976 | -0.68(-1.16%) |
Feb 21, 2018 | 60.58 | 60.58 | 58.90 | 58.93 | 2,999,363 | -1.08(-1.80%) |
Feb 20, 2018 | 59.50 | 60.33 | 59.17 | 60.01 | 3,084,586 | +0.45(+0.75%) |
Feb 16, 2018 | 59.56 | 59.56 | 59.56 | 0 | -0.38(-0.63%) | |
Feb 15, 2018 | 58.83 | 60.11 | 57.77 | 59.94 | 6,265,297 | +1.80(+3.10%) |
Feb 14, 2018 | 58.31 | 56.59 | 58.13 | 6,552,941 | +0.92(+1.61%) | |
Feb 13, 2018 | 57.20 | 57.79 | 56.75 | 57.21 | 5,415,887 | -0.43(-0.74%) |
Feb 12, 2018 | 59.16 | 59.54 | 57.59 | 57.64 | 4,856,782 | -1.07(-1.82%) |
Feb 09, 2018 | 59.60 | 59.95 | 57.17 | 58.71 | 5,194,017 | +0.32(+0.54%) |
Feb 08, 2018 | 61.98 | 58.37 | 58.39 | 8,098,453 | -3.15(-5.12%) | |
Feb 07, 2018 | 60.45 | 62.20 | 60.45 | 61.55 | 7,374,006 | +1.20(+1.99%) |
Feb 06, 2018 | 59.53 | 61.47 | 59.50 | 60.35 | 5,782,282 | -1.68(-2.71%) |
Feb 05, 2018 | 62.93 | 63.28 | 61.59 | 62.02 | 3,518,729 | -1.04(-1.65%) |
Feb 02, 2018 | 63.31 | 63.79 | 62.79 | 63.06 | 2,669,334 | -0.20(-0.31%) |
Feb 01, 2018 | 64.16 | 64.57 | 63.02 | 63.26 | 4,294,111 | -1.30(-2.01%) |
Jan 31, 2018 | 64.00 | 64.78 | 63.74 | 64.56 | 2,182,975 | +0.34(+0.52%) |
Jan 30, 2018 | 64.26 | 64.43 | 63.86 | 64.22 | 2,035,169 | +0.16(+0.25%) |
Jan 29, 2018 | 64.21 | 64.43 | 63.82 | 64.06 | 2,575,028 | -0.67(-1.04%) |
Jan 26, 2018 | 64.06 | 64.86 | 63.87 | 64.74 | 2,045,396 | +0.88(+1.38%) |
Jan 25, 2018 | 64.86 | 64.91 | 63.80 | 63.86 | 2,821,881 | -0.61(-0.94%) |
Jan 24, 2018 | 64.05 | 64.80 | 64.01 | 64.46 | 2,932,126 | +0.47(+0.73%) |
Jan 23, 2018 | 63.49 | 64.26 | 63.13 | 63.99 | 2,292,480 | +0.59(+0.92%) |
Jan 22, 2018 | 63.22 | 63.46 | 62.95 | 63.41 | 2,410,092 | +0.23(+0.36%) |
Jan 19, 2018 | 62.23 | 63.30 | 62.23 | 63.18 | 4,808,187 | +0.82(+1.32%) |
Jan 18, 2018 | 63.31 | 63.55 | 61.92 | 62.36 | 4,122,870 | -0.87(-1.38%) |
Jan 17, 2018 | 62.87 | 63.92 | 62.41 | 63.23 | 2,950,040 | +0.78(+1.25%) |
Jan 16, 2018 | 63.61 | 63.61 | 62.04 | 62.45 | 4,700,365 | -0.70(-1.11%) |
Jan 12, 2018 | 63.15 | 63.15 | 63.15 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 63.41 | 63.66 | 62.71 | 63.31 | 3,175,493 | -0.05(-0.08%) |
Jan 10, 2018 | 63.08 | 63.36 | 3,625,993 | -1.70(-2.61%) | ||
Jan 09, 2018 | 65.45 | 65.97 | 65.03 | 65.06 | 5,378,996 | +0.50(+0.77%) |
Jan 08, 2018 | 63.93 | 65.43 | 63.78 | 64.56 | 3,636,482 | +0.50(+0.77%) |
Jan 05, 2018 | 63.01 | 64.26 | 62.60 | 64.06 | 3,320,675 | +1.59(+2.54%) |
Jan 04, 2018 | 63.36 | 63.47 | 62.36 | 62.48 | 2,404,342 | -0.60(-0.96%) |
Jan 03, 2018 | 63.36 | 63.60 | 62.73 | 63.08 | 2,632,594 | -0.43(-0.67%) |
Jan 02, 2018 | 63.37 | 63.64 | 63.01 | 63.51 | 2,210,525 | +0.53(+0.83%) |
Dec 29, 2017 | 62.98 | 62.98 | 62.98 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.71 | 64.10 | 63.53 | 63.82 | 1,610,575 | +0.24(+0.37%) |
Dec 27, 2017 | 63.48 | 63.67 | 63.18 | 63.58 | 1,975,060 | +0.32(+0.50%) |
Dec 26, 2017 | 62.43 | 63.59 | 62.41 | 63.26 | 1,530,807 | +0.17(+0.27%) |
Dec 22, 2017 | 62.96 | 63.31 | 62.71 | 63.09 | 2,333,342 | +0.10(+0.16%) |
Dec 21, 2017 | 62.82 | 63.14 | 62.59 | 62.99 | 2,972,870 | +0.61(+0.99%) |
Dec 20, 2017 | 63.39 | 63.47 | 62.28 | 62.38 | 5,591,794 | -0.73(-1.16%) |
Dec 19, 2017 | 62.99 | 64.10 | 62.96 | 63.11 | 5,762,168 | +0.17(+0.27%) |
Dec 18, 2017 | 62.15 | 63.10 | 62.06 | 62.94 | 3,410,093 | +0.80(+1.29%) |
Dec 15, 2017 | 61.95 | 62.95 | 61.63 | 62.14 | 6,639,899 | +0.10(+0.16%) |
Dec 14, 2017 | 63.52 | 63.52 | 61.86 | 62.04 | 7,069,435 | -1.26(-1.99%) |
Dec 13, 2017 | 63.21 | 63.94 | 63.12 | 63.30 | 6,635,557 | +0.35(+0.55%) |
Dec 12, 2017 | 62.53 | 63.41 | 62.53 | 62.95 | 3,638,652 | +0.41(+0.65%) |
Dec 11, 2017 | 62.04 | 62.94 | 62.04 | 62.55 | 3,394,813 | +0.53(+0.85%) |
Dec 08, 2017 | 61.95 | 62.46 | 61.82 | 62.02 | 3,746,066 | +0.61(+1.00%) |
Dec 07, 2017 | 61.07 | 62.40 | 60.89 | 61.41 | 4,661,698 | -0.20(-0.32%) |
Dec 06, 2017 | 60.03 | 61.73 | 59.46 | 61.60 | 5,178,548 | +1.15(+1.90%) |
Dec 05, 2017 | 60.00 | 60.83 | 59.80 | 60.45 | 3,665,297 | +0.71(+1.20%) |
Dec 04, 2017 | 61.16 | 59.71 | 59.74 | 3,935,671 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.85 | 60.75 | 59.70 | 60.39 | 5,015,062 | -0.17(-0.28%) |
Nov 30, 2017 | 61.38 | 61.88 | 60.25 | 60.56 | 7,222,844 | -0.75(-1.23%) |
Nov 29, 2017 | 61.05 | 62.10 | 60.91 | 61.32 | 4,124,667 | +0.45(+0.73%) |
Nov 28, 2017 | 61.82 | 61.87 | 61.28 | 60.87 | 5,738,238 | -1.39(-2.23%) |
Nov 27, 2017 | 61.68 | 62.41 | 60.78 | 62.26 | 5,165,708 | +1.09(+1.78%) |
Nov 24, 2017 | 60.31 | 61.57 | 60.25 | 61.17 | 2,147,092 | +0.33(+0.54%) |
Nov 22, 2017 | 59.91 | 60.92 | 59.91 | 60.84 | 6,698,562 | +0.93(+1.56%) |
Nov 21, 2017 | 60.59 | 60.74 | 59.73 | 59.91 | 5,213,432 | +0.11(+0.18%) |
Nov 20, 2017 | 59.25 | 59.95 | 59.09 | 59.80 | 4,257,235 | +0.28(+0.47%) |
Nov 17, 2017 | 59.06 | 59.57 | 58.47 | 59.52 | 7,207,370 | +0.22(+0.37%) |
Nov 16, 2017 | 56.34 | 59.48 | 56.34 | 59.30 | 10,317,740 | +3.08(+5.49%) |
Nov 15, 2017 | 56.33 | 56.52 | 55.71 | 56.22 | 3,740,627 | +0.15(+0.27%) |
Nov 14, 2017 | 55.92 | 56.49 | 55.50 | 56.07 | 5,077,475 | +0.10(+0.18%) |
Nov 13, 2017 | 56.33 | 56.42 | 55.45 | 55.97 | 4,466,111 | -0.36(-0.63%) |
Nov 10, 2017 | 55.23 | 56.57 | 55.08 | 56.33 | 5,807,106 | +0.79(+1.43%) |
Nov 09, 2017 | 56.03 | 56.10 | 55.17 | 55.54 | 5,248,168 | -0.22(-0.39%) |
Nov 08, 2017 | 54.90 | 55.95 | 54.78 | 55.75 | 6,027,847 | +0.85(+1.55%) |
Nov 07, 2017 | 55.32 | 55.57 | 54.15 | 54.90 | 8,858,897 | -0.18(-0.32%) |
Nov 06, 2017 | 55.73 | 56.03 | 54.47 | 55.08 | 17,124,726 | -3.34(-5.72%) |
Nov 03, 2017 | 58.52 | 58.95 | 58.09 | 58.42 | 4,131,923 | +0.60(+1.05%) |
Nov 02, 2017 | 59.26 | 59.61 | 57.65 | 57.82 | 5,932,618 | -1.44(-2.43%) |
Nov 01, 2017 | 59.64 | 59.90 | 58.87 | 59.25 | 3,380,052 | -0.02(-0.03%) |
Oct 31, 2017 | 59.15 | 59.75 | 58.83 | 59.27 | 7,422,702 | +0.19(+0.32%) |
Oct 30, 2017 | 62.15 | 62.55 | 58.72 | 59.09 | 14,386,483 | -3.34(-5.35%) |
Oct 27, 2017 | 60.96 | 62.48 | 60.96 | 62.43 | 3,110,452 | +1.21(+1.98%) |
Oct 26, 2017 | 61.66 | 61.80 | 61.00 | 61.22 | 2,862,522 | -0.20(-0.32%) |
Oct 25, 2017 | 61.44 | 61.74 | 60.86 | 61.42 | 4,100,841 | -0.35(-0.56%) |
Oct 24, 2017 | 61.85 | 60.96 | 61.76 | 3,675,814 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.59 | 61.49 | 59.80 | 60.96 | 6,815,494 | +1.00(+1.67%) |
Oct 20, 2017 | 61.46 | 61.47 | 59.78 | 59.96 | 3,827,927 | -1.04(-1.71%) |
Oct 19, 2017 | 59.94 | 61.46 | 59.81 | 61.00 | 4,485,576 | +0.82(+1.37%) |
Oct 18, 2017 | 60.36 | 60.40 | 59.75 | 60.18 | 3,141,858 | -0.26(-0.43%) |
Oct 17, 2017 | 60.42 | 60.53 | 60.06 | 60.43 | 1,330,126 | -0.03(-0.05%) |
Oct 16, 2017 | 61.01 | 61.14 | 60.39 | 60.46 | 1,502,199 | -0.42(-0.68%) |
Oct 13, 2017 | 60.78 | 61.04 | 60.24 | 60.88 | 2,409,452 | +0.11(+0.18%) |
Oct 12, 2017 | 60.56 | 61.15 | 60.21 | 60.77 | 2,527,524 | +0.10(+0.16%) |
Oct 11, 2017 | 60.64 | 61.23 | 58.93 | 60.67 | 4,448,725 | -0.05(-0.08%) |
Oct 10, 2017 | 61.18 | 61.27 | 60.60 | 60.72 | 3,279,696 | -0.33(-0.54%) |
Oct 09, 2017 | 61.79 | 62.09 | 60.67 | 61.05 | 3,174,783 | -0.84(-1.36%) |
Oct 06, 2017 | 61.12 | 62.11 | 61.09 | 61.89 | 4,159,341 | +0.88(+1.45%) |
Oct 05, 2017 | 61.00 | 61.57 | 60.81 | 61.01 | 3,977,162 | +0.02(+0.03%) |
Oct 04, 2017 | 60.91 | 61.73 | 60.77 | 60.99 | 5,743,124 | -0.18(-0.29%) |
Oct 03, 2017 | 61.05 | 61.48 | 60.89 | 61.17 | 4,000,003 | +0.16(+0.26%) |
Oct 02, 2017 | 60.83 | 61.27 | 60.56 | 61.01 | 3,546,144 | -0.14(-0.23%) |
Sep 29, 2017 | 61.61 | 61.92 | 60.89 | 61.15 | 5,017,300 | -0.26(-0.42%) |
Sep 28, 2017 | 61.60 | 61.73 | 61.18 | 61.41 | 4,377,943 | -0.47(-0.75%) |
Sep 27, 2017 | 62.22 | 62.65 | 61.86 | 61.87 | 3,880,916 | -0.63(-1.02%) |
Sep 26, 2017 | 62.54 | 62.83 | 62.25 | 62.51 | 2,973,852 | +0.14(+0.22%) |
Sep 25, 2017 | 63.58 | 63.93 | 62.28 | 62.37 | 6,035,405 | -1.16(-1.83%) |
Sep 22, 2017 | 63.32 | 63.99 | 62.88 | 63.53 | 6,687,244 | +0.66(+1.06%) |
Sep 21, 2017 | 63.21 | 63.46 | 62.70 | 62.86 | 1,978,080 | -0.13(-0.20%) |
Sep 20, 2017 | 64.78 | 64.93 | 62.57 | 62.99 | 4,587,531 | -1.88(-2.90%) |
Sep 19, 2017 | 61.50 | 64.92 | 60.82 | 64.88 | 11,833,513 | +3.59(+5.86%) |
Sep 18, 2017 | 60.44 | 61.48 | 60.25 | 61.29 | 4,796,325 | +0.62(+1.03%) |
Sep 15, 2017 | 60.82 | 61.38 | 60.23 | 60.66 | 5,644,387 | +0.00(+0.00%) |
Sep 14, 2017 | 61.95 | 62.09 | 60.57 | 60.66 | 4,904,516 | -1.62(-2.60%) |
Sep 13, 2017 | 62.41 | 62.90 | 62.07 | 62.28 | 2,430,982 | -0.18(-0.29%) |
Sep 12, 2017 | 62.49 | 63.23 | 62.33 | 62.46 | 1,517,138 | -0.05(-0.08%) |
Sep 11, 2017 | 62.64 | 62.97 | 62.24 | 62.51 | 2,282,309 | +0.29(+0.46%) |
Sep 08, 2017 | 62.87 | 63.01 | 62.07 | 62.22 | 2,255,017 | -0.59(-0.95%) |
Sep 07, 2017 | 63.48 | 63.63 | 62.65 | 62.81 | 1,801,127 | -0.45(-0.71%) |
Sep 06, 2017 | 63.28 | 63.62 | 62.62 | 63.26 | 2,798,056 | +0.15(+0.24%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.74 | 63.11 | 2,186,224 | -0.52(-0.81%) |
Sep 01, 2017 | 64.24 | 64.32 | 63.51 | 63.63 | 1,509,464 | -0.55(-0.85%) |
Aug 31, 2017 | 63.72 | 64.22 | 63.62 | 64.17 | 2,800,832 | +0.46(+0.72%) |
Aug 30, 2017 | 62.94 | 63.84 | 62.90 | 63.72 | 1,449,416 | +0.77(+1.23%) |
Aug 29, 2017 | 62.78 | 63.21 | 62.56 | 62.94 | 1,277,367 | -0.25(-0.39%) |
Aug 28, 2017 | 63.47 | 63.47 | 63.04 | 63.19 | 1,209,996 | -0.02(-0.03%) |
Aug 25, 2017 | 63.92 | 63.19 | 63.21 | 2,336,199 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.43 | 63.79 | 63.20 | 63.44 | 2,133,406 | -0.03(-0.05%) |
Aug 23, 2017 | 63.67 | 63.83 | 63.35 | 63.47 | 1,736,279 | -0.38(-0.59%) |
Aug 22, 2017 | 62.69 | 63.96 | 62.53 | 63.85 | 2,453,179 | +1.54(+2.47%) |
Aug 21, 2017 | 62.96 | 62.96 | 62.04 | 62.31 | 2,159,289 | -0.17(-0.27%) |
Aug 18, 2017 | 62.35 | 62.94 | 62.19 | 62.48 | 1,431,470 | +0.01(+0.02%) |
Aug 17, 2017 | 63.47 | 63.59 | 62.45 | 62.47 | 2,480,391 | -1.28(-2.01%) |
Aug 16, 2017 | 63.22 | 63.95 | 63.02 | 63.75 | 2,051,882 | +0.40(+0.63%) |
Aug 15, 2017 | 63.26 | 63.47 | 62.88 | 63.35 | 2,676,630 | +0.10(+0.16%) |
Aug 14, 2017 | 63.66 | 63.66 | 63.14 | 63.25 | 2,475,901 | +0.17(+0.27%) |
Aug 11, 2017 | 61.93 | 63.12 | 61.72 | 63.08 | 2,484,984 | +1.13(+1.82%) |
Aug 10, 2017 | 62.78 | 63.41 | 61.60 | 61.95 | 3,118,423 | -1.32(-2.08%) |
Aug 09, 2017 | 63.10 | 63.40 | 62.67 | 63.27 | 2,162,925 | -0.10(-0.16%) |
Aug 08, 2017 | 63.51 | 63.84 | 63.12 | 63.37 | 1,896,562 | -0.36(-0.56%) |
Aug 07, 2017 | 64.31 | 64.46 | 63.62 | 63.73 | 3,667,782 | -0.26(-0.40%) |
Aug 04, 2017 | 63.41 | 63.99 | 63.12 | 63.98 | 3,593,418 | +0.78(+1.24%) |
Aug 03, 2017 | 63.19 | 63.40 | 62.63 | 63.20 | 3,557,234 | +0.10(+0.16%) |
Aug 02, 2017 | 62.70 | 63.20 | 62.23 | 63.10 | 3,688,886 | +0.56(+0.89%) |
Aug 01, 2017 | 61.58 | 62.94 | 61.10 | 62.55 | 5,575,860 | +1.40(+2.29%) |
Jul 31, 2017 | 61.73 | 61.99 | 60.58 | 61.15 | 4,022,403 | -0.12(-0.19%) |
Jul 28, 2017 | 60.90 | 61.34 | 60.60 | 61.27 | 2,833,440 | +0.16(+0.26%) |
Jul 27, 2017 | 61.87 | 62.23 | 60.92 | 61.11 | 3,233,191 | -0.76(-1.23%) |
Jul 26, 2017 | 61.82 | 62.36 | 61.77 | 61.87 | 2,777,529 | +0.03(+0.05%) |
Jul 25, 2017 | 61.98 | 62.30 | 61.73 | 61.84 | 4,018,589 | -0.17(-0.27%) |
Jul 24, 2017 | 61.87 | 62.54 | 61.73 | 62.01 | 3,737,853 | -0.05(-0.08%) |
Jul 21, 2017 | 60.77 | 62.20 | 60.57 | 62.06 | 7,038,491 | +1.45(+2.39%) |
Jul 20, 2017 | 63.32 | 63.42 | 60.57 | 60.61 | 13,706,215 | -0.84(-1.37%) |
Jul 19, 2017 | 61.00 | 61.56 | 60.63 | 61.46 | 6,849,333 | +0.58(+0.94%) |
Jul 18, 2017 | 61.10 | 61.24 | 60.41 | 60.88 | 4,536,416 | +0.01(+0.02%) |
Jul 17, 2017 | 60.53 | 61.22 | 60.25 | 60.87 | 3,339,824 | +0.14(+0.23%) |
Jul 14, 2017 | 60.70 | 61.13 | 60.12 | 60.73 | 4,945,874 | +0.33(+0.54%) |
Jul 13, 2017 | 60.99 | 61.22 | 60.24 | 60.40 | 2,436,749 | -0.59(-0.98%) |
Jul 12, 2017 | 61.19 | 61.37 | 60.38 | 61.00 | 3,080,708 | +0.28(+0.46%) |
Jul 11, 2017 | 60.24 | 60.96 | 60.16 | 60.72 | 3,290,672 | +0.43(+0.71%) |
Jul 10, 2017 | 59.57 | 60.38 | 59.19 | 60.30 | 4,397,625 | +0.78(+1.32%) |
Jul 07, 2017 | 58.96 | 59.66 | 58.77 | 59.51 | 3,293,988 | +0.56(+0.94%) |
Jul 06, 2017 | 59.07 | 59.39 | 58.65 | 58.96 | 5,642,931 | -0.50(-0.83%) |
Jul 05, 2017 | 59.38 | 59.82 | 58.90 | 59.45 | 6,338,505 | -0.05(-0.08%) |
Jul 03, 2017 | 60.24 | 60.35 | 59.40 | 59.50 | 1,651,124 | -0.61(-1.02%) |
Jun 30, 2017 | 60.37 | 60.49 | 59.44 | 60.12 | 4,854,597 | +0.32(+0.53%) |
Jun 29, 2017 | 60.68 | 60.75 | 59.10 | 59.80 | 7,272,910 | -1.17(-1.92%) |
Jun 28, 2017 | 60.50 | 61.03 | 60.34 | 60.97 | 3,197,419 | +0.47(+0.77%) |
Jun 27, 2017 | 60.74 | 62.02 | 60.22 | 60.50 | 10,353,228 | -2.12(-3.39%) |
Jun 26, 2017 | 63.07 | 63.26 | 62.60 | 62.63 | 1,608,592 | -0.25(-0.39%) |
Jun 23, 2017 | 63.28 | 62.87 | 2,103,761 | -0.16(-0.25%) | ||
Jun 22, 2017 | 63.10 | 63.43 | 62.74 | 63.03 | 4,215,956 | -0.01(-0.02%) |
Jun 21, 2017 | 63.32 | 63.54 | 62.73 | 63.04 | 3,230,146 | -0.41(-0.64%) |
Jun 20, 2017 | 63.27 | 63.99 | 62.24 | 63.45 | 6,279,710 | -0.03(-0.05%) |
Jun 19, 2017 | 63.07 | 63.49 | 62.77 | 63.48 | 3,002,974 | +0.87(+1.39%) |
Jun 16, 2017 | 62.74 | 63.27 | 61.95 | 62.61 | 7,499,948 | -0.47(-0.74%) |
Jun 15, 2017 | 62.25 | 63.20 | 61.94 | 63.07 | 3,915,930 | +0.33(+0.52%) |
Jun 14, 2017 | 63.38 | 63.57 | 62.33 | 62.74 | 3,012,167 | -0.73(-1.16%) |
Jun 13, 2017 | 64.22 | 64.56 | 63.17 | 63.48 | 4,752,159 | -0.65(-1.02%) |
Jun 12, 2017 | 63.03 | 64.24 | 62.99 | 64.13 | 3,564,696 | +0.82(+1.30%) |
Jun 09, 2017 | 65.16 | 65.16 | 62.23 | 63.31 | 6,390,657 | -1.83(-2.82%) |
Jun 08, 2017 | 65.49 | 65.70 | 64.46 | 65.14 | 5,074,541 | -0.23(-0.35%) |
Jun 07, 2017 | 65.80 | 65.88 | 64.96 | 65.37 | 3,053,060 | -0.19(-0.29%) |
Jun 06, 2017 | 66.64 | 66.93 | 65.48 | 65.56 | 4,388,274 | -1.28(-1.91%) |
Jun 05, 2017 | 67.74 | 67.93 | 66.73 | 66.84 | 3,627,426 | -0.91(-1.35%) |
Jun 02, 2017 | 67.37 | 67.85 | 67.21 | 67.75 | 1,869,244 | +0.42(+0.62%) |
Jun 01, 2017 | 66.86 | 67.37 | 66.42 | 67.34 | 1,996,040 | +0.48(+0.71%) |
May 31, 2017 | 66.52 | 67.00 | 66.22 | 66.86 | 5,228,935 | +0.34(+0.51%) |
May 30, 2017 | 67.05 | 67.51 | 66.39 | 66.52 | 2,865,631 | -0.71(-1.06%) |
May 26, 2017 | 67.32 | 67.48 | 66.96 | 67.24 | 3,661,667 | -0.06(-0.09%) |
May 25, 2017 | 67.27 | 67.87 | 67.16 | 67.30 | 2,239,618 | -0.03(-0.04%) |
May 24, 2017 | 67.26 | 67.34 | 66.49 | 67.33 | 2,506,065 | +0.27(+0.40%) |
May 23, 2017 | 66.97 | 67.32 | 66.54 | 67.06 | 2,117,093 | +0.40(+0.59%) |
May 22, 2017 | 65.78 | 66.68 | 65.70 | 66.66 | 2,759,741 | +0.84(+1.28%) |
May 19, 2017 | 66.16 | 66.51 | 65.45 | 65.82 | 5,016,292 | +0.64(+0.99%) |
May 18, 2017 | 63.22 | 65.72 | 63.10 | 65.17 | 4,977,565 | +1.80(+2.83%) |
May 17, 2017 | 64.90 | 65.89 | 63.28 | 63.38 | 6,356,995 | -1.98(-3.03%) |
May 16, 2017 | 65.11 | 65.73 | 64.96 | 65.36 | 3,465,627 | +0.22(+0.33%) |
May 15, 2017 | 65.07 | 65.30 | 64.47 | 65.14 | 3,513,223 | +0.14(+0.21%) |
May 12, 2017 | 66.28 | 66.32 | 64.71 | 65.01 | 3,762,626 | -0.26(-0.40%) |
May 11, 2017 | 65.51 | 65.76 | 64.63 | 65.26 | 3,070,138 | -0.19(-0.29%) |
May 10, 2017 | 66.38 | 67.07 | 65.39 | 65.45 | 6,196,136 | +0.50(+0.76%) |
May 09, 2017 | 65.43 | 65.51 | 64.62 | 64.96 | 3,411,825 | -0.64(-0.98%) |
May 08, 2017 | 66.29 | 66.52 | 65.28 | 65.60 | 3,922,274 | -0.34(-0.51%) |
May 05, 2017 | 65.24 | 65.94 | 64.78 | 65.94 | 2,729,904 | +1.00(+1.54%) |
May 04, 2017 | 64.94 | 65.09 | 64.37 | 64.94 | 3,396,826 | +0.13(+0.20%) |
May 03, 2017 | 66.27 | 66.58 | 64.55 | 64.81 | 6,422,644 | -1.58(-2.38%) |
May 02, 2017 | 67.99 | 68.31 | 66.02 | 66.38 | 3,800,715 | -1.36(-2.01%) |
May 01, 2017 | 67.27 | 67.83 | 66.89 | 67.74 | 4,294,791 | +1.03(+1.55%) |
Apr 28, 2017 | 67.23 | 67.31 | 66.41 | 66.71 | 3,846,115 | -0.47(-0.69%) |
Apr 27, 2017 | 67.10 | 67.62 | 66.94 | 67.18 | 2,933,941 | +0.16(+0.24%) |
Apr 26, 2017 | 67.13 | 67.20 | 66.58 | 67.02 | 4,766,549 | +0.23(+0.34%) |
Apr 25, 2017 | 65.45 | 66.89 | 64.72 | 66.79 | 6,784,327 | +1.41(+2.15%) |
Apr 24, 2017 | 64.49 | 65.42 | 64.43 | 65.38 | 5,610,368 | +1.22(+1.90%) |
Apr 21, 2017 | 64.70 | 64.70 | 64.00 | 64.16 | 4,898,937 | -0.11(-0.17%) |
Apr 20, 2017 | 64.67 | 64.87 | 64.24 | 64.27 | 2,633,946 | -0.32(-0.49%) |
Apr 19, 2017 | 64.51 | 64.97 | 64.28 | 64.59 | 3,434,096 | +0.52(+0.80%) |
Apr 18, 2017 | 64.28 | 64.79 | 64.04 | 64.07 | 1,994,361 | -0.33(-0.51%) |
Apr 17, 2017 | 63.96 | 64.43 | 63.68 | 64.40 | 2,407,762 | +0.89(+1.41%) |
Apr 13, 2017 | 63.62 | 63.83 | 63.17 | 63.51 | 2,294,302 | +0.12(+0.19%) |
Apr 12, 2017 | 63.24 | 63.47 | 62.97 | 63.39 | 1,562,154 | -0.01(-0.02%) |
Apr 11, 2017 | 63.31 | 63.49 | 62.92 | 63.40 | 2,545,480 | +0.04(+0.06%) |
Apr 10, 2017 | 63.36 | 63.73 | 63.12 | 63.36 | 2,406,192 | +0.31(+0.49%) |
Apr 07, 2017 | 62.74 | 63.61 | 62.62 | 63.05 | 2,528,384 | +0.34(+0.54%) |
Apr 06, 2017 | 61.83 | 62.80 | 61.71 | 62.72 | 6,211,522 | -0.26(-0.41%) |
Apr 05, 2017 | 63.23 | 63.47 | 62.85 | 62.97 | 2,983,210 | -0.18(-0.28%) |
Apr 04, 2017 | 62.79 | 63.41 | 62.74 | 63.15 | 2,627,062 | +0.13(+0.20%) |
Apr 03, 2017 | 63.67 | 63.79 | 62.45 | 63.02 | 4,122,011 | -1.03(-1.61%) |
Mar 31, 2017 | 64.41 | 64.81 | 63.65 | 64.05 | 4,468,850 | -0.54(-0.83%) |
Mar 30, 2017 | 64.21 | 64.67 | 63.76 | 64.59 | 2,978,910 | +0.39(+0.60%) |
Mar 29, 2017 | 63.86 | 64.54 | 63.44 | 64.20 | 3,712,501 | +0.51(+0.79%) |
Mar 28, 2017 | 63.47 | 63.89 | 63.11 | 63.70 | 3,432,578 | +0.01(+0.02%) |
Mar 27, 2017 | 63.39 | 63.75 | 63.12 | 63.69 | 2,617,683 | +0.05(+0.08%) |
Mar 24, 2017 | 63.01 | 64.22 | 62.74 | 63.64 | 4,358,912 | +1.04(+1.66%) |
Mar 23, 2017 | 62.62 | 63.17 | 62.37 | 62.60 | 2,187,223 | -0.15(-0.24%) |
Mar 22, 2017 | 62.16 | 63.05 | 61.97 | 62.74 | 4,068,290 | +0.79(+1.28%) |
Mar 21, 2017 | 62.46 | 62.90 | 61.82 | 61.95 | 3,445,010 | -0.63(-1.01%) |
Mar 20, 2017 | 62.86 | 63.02 | 62.23 | 62.59 | 2,110,170 | -0.39(-0.61%) |
Mar 17, 2017 | 62.47 | 63.26 | 62.13 | 62.97 | 4,601,184 | +1.10(+1.78%) |
Mar 16, 2017 | 62.57 | 62.67 | 61.56 | 61.87 | 2,906,860 | -0.60(-0.95%) |
Mar 15, 2017 | 61.10 | 62.56 | 60.93 | 62.47 | 5,516,492 | +1.63(+2.67%) |
Mar 14, 2017 | 61.29 | 61.53 | 60.63 | 60.84 | 2,328,902 | -0.49(-0.79%) |
Mar 13, 2017 | 61.00 | 61.47 | 60.61 | 61.33 | 3,634,343 | +0.36(+0.59%) |
Mar 10, 2017 | 61.07 | 61.35 | 60.37 | 60.97 | 4,483,232 | +0.34(+0.56%) |
Mar 09, 2017 | 60.97 | 61.17 | 60.33 | 60.63 | 6,100,901 | -0.27(-0.44%) |
Mar 08, 2017 | 60.91 | 61.68 | 60.85 | 60.90 | 4,736,506 | -0.22(-0.36%) |
Mar 07, 2017 | 62.01 | 62.35 | 60.87 | 61.12 | 3,770,042 | -1.20(-1.93%) |
Mar 06, 2017 | 62.64 | 62.97 | 61.99 | 62.32 | 3,391,820 | -0.71(-1.13%) |
Mar 03, 2017 | 61.70 | 63.08 | 61.49 | 63.03 | 4,394,021 | +1.01(+1.63%) |
Mar 02, 2017 | 61.68 | 62.34 | 61.16 | 62.02 | 3,718,948 | +0.20(+0.32%) |