Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.12 | 61.12 | 61.12 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.37 | 61.42 | 61.23 | 61.40 | 10,256,888 | +0.09(+0.14%) |
Dec 27, 2017 | 61.37 | 61.45 | 61.19 | 61.31 | 9,578,822 | -0.06(-0.10%) |
Dec 26, 2017 | 61.35 | 61.64 | 61.31 | 61.37 | 6,528,994 | +0.01(+0.01%) |
Dec 22, 2017 | 61.29 | 61.40 | 61.09 | 61.36 | 13,905,925 | +0.09(+0.14%) |
Dec 21, 2017 | 60.91 | 61.58 | 60.62 | 61.27 | 18,580,054 | +0.72(+1.18%) |
Dec 20, 2017 | 60.36 | 60.75 | 60.30 | 60.56 | 14,529,313 | +0.31(+0.52%) |
Dec 19, 2017 | 60.67 | 60.77 | 60.16 | 60.24 | 14,074,934 | -0.37(-0.60%) |
Dec 18, 2017 | 60.78 | 61.14 | 60.58 | 60.61 | 12,813,873 | -0.07(-0.11%) |
Dec 15, 2017 | 60.77 | 60.85 | 60.56 | 60.67 | 36,377,884 | +0.09(+0.16%) |
Dec 14, 2017 | 60.67 | 60.89 | 60.57 | 60.58 | 12,989,506 | -0.16(-0.26%) |
Dec 13, 2017 | 60.37 | 60.87 | 60.27 | 60.74 | 13,861,663 | +0.26(+0.44%) |
Dec 12, 2017 | 60.48 | 60.93 | 60.43 | 60.48 | 15,473,654 | -0.20(-0.33%) |
Dec 11, 2017 | 60.68 | 60.83 | 60.46 | 60.67 | 11,987,479 | +0.27(+0.45%) |
Dec 08, 2017 | 60.28 | 60.58 | 60.11 | 60.40 | 16,406,427 | +0.08(+0.13%) |
Dec 07, 2017 | 60.21 | 60.37 | 60.04 | 60.32 | 15,544,841 | +0.20(+0.33%) |
Dec 06, 2017 | 60.54 | 60.80 | 60.07 | 60.12 | 16,480,409 | -0.45(-0.74%) |
Dec 05, 2017 | 60.95 | 61.21 | 60.44 | 60.57 | 12,804,637 | -0.50(-0.81%) |
Dec 04, 2017 | 60.80 | 61.51 | 60.79 | 61.07 | 17,224,524 | +0.08(+0.13%) |
Dec 01, 2017 | 60.97 | 61.48 | 60.67 | 60.99 | 18,856,890 | +0.12(+0.20%) |
Nov 30, 2017 | 60.25 | 60.94 | 60.22 | 60.86 | 25,443,062 | +0.75(+1.24%) |
Nov 29, 2017 | 60.14 | 59.54 | 60.12 | 13,289,342 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.49 | 59.92 | 59.42 | 59.68 | 13,403,860 | +0.41(+0.69%) |
Nov 27, 2017 | 59.42 | 59.48 | 59.20 | 59.27 | 12,491,007 | -0.23(-0.38%) |
Nov 24, 2017 | 59.51 | 59.70 | 59.35 | 59.50 | 5,270,475 | +0.23(+0.39%) |
Nov 22, 2017 | 59.31 | 59.48 | 59.23 | 59.26 | 10,868,112 | +0.17(+0.28%) |
Nov 21, 2017 | 58.96 | 59.37 | 58.93 | 59.09 | 12,088,476 | +0.23(+0.40%) |
Nov 20, 2017 | 58.63 | 58.93 | 58.47 | 58.86 | 11,588,929 | +0.23(+0.39%) |
Nov 17, 2017 | 58.69 | 58.94 | 58.58 | 58.63 | 13,050,526 | -0.23(-0.40%) |
Nov 16, 2017 | 58.78 | 59.08 | 58.56 | 58.87 | 14,293,264 | -0.47(-0.80%) |
Nov 15, 2017 | 59.74 | 59.99 | 59.30 | 59.34 | 13,224,509 | -0.75(-1.25%) |
Nov 14, 2017 | 60.23 | 60.47 | 59.99 | 60.10 | 12,658,587 | -0.47(-0.78%) |
Nov 13, 2017 | 60.39 | 60.72 | 60.36 | 60.57 | 9,196,611 | -0.04(-0.06%) |
Nov 10, 2017 | 60.66 | 60.71 | 60.23 | 60.61 | 11,897,250 | -0.19(-0.31%) |
Nov 09, 2017 | 60.31 | 60.92 | 60.15 | 60.80 | 14,541,449 | +0.36(+0.60%) |
Nov 08, 2017 | 60.35 | 60.46 | 59.99 | 60.43 | 12,004,056 | -0.08(-0.13%) |
Nov 07, 2017 | 60.63 | 60.69 | 60.12 | 60.51 | 11,644,587 | -0.12(-0.20%) |
Nov 06, 2017 | 60.31 | 60.72 | 60.14 | 60.64 | 12,810,383 | +0.41(+0.69%) |
Nov 03, 2017 | 60.40 | 60.56 | 60.21 | 60.22 | 9,534,901 | -0.25(-0.42%) |
Nov 02, 2017 | 60.53 | 60.60 | 60.03 | 60.48 | 10,737,123 | -0.25(-0.41%) |
Nov 01, 2017 | 60.38 | 60.77 | 60.28 | 60.72 | 13,024,352 | +0.38(+0.62%) |
Oct 31, 2017 | 60.56 | 60.59 | 60.22 | 60.35 | 13,472,167 | -0.14(-0.23%) |
Oct 30, 2017 | 60.61 | 60.78 | 60.39 | 60.49 | 10,788,467 | -0.12(-0.20%) |
Oct 27, 2017 | 60.09 | 60.99 | 59.38 | 60.61 | 20,532,722 | +0.17(+0.29%) |
Oct 26, 2017 | 60.36 | 60.56 | 60.17 | 60.43 | 12,641,854 | +0.22(+0.36%) |
Oct 25, 2017 | 60.42 | 60.62 | 60.06 | 60.22 | 12,642,094 | -0.22(-0.36%) |
Oct 24, 2017 | 60.49 | 60.68 | 60.32 | 60.43 | 10,429,417 | +0.17(+0.28%) |
Oct 23, 2017 | 60.20 | 60.64 | 60.12 | 60.27 | 13,576,628 | +0.09(+0.16%) |
Oct 20, 2017 | 59.99 | 60.19 | 59.82 | 60.17 | 13,223,382 | +0.27(+0.45%) |
Oct 19, 2017 | 59.62 | 60.13 | 59.61 | 59.91 | 10,973,984 | -0.01(-0.02%) |
Oct 18, 2017 | 60.07 | 60.38 | 59.76 | 59.92 | 8,793,953 | -0.14(-0.24%) |
Oct 17, 2017 | 59.83 | 60.07 | 59.76 | 60.07 | 8,900,090 | +0.11(+0.18%) |
Oct 16, 2017 | 59.88 | 60.06 | 59.76 | 59.96 | 7,919,192 | +0.29(+0.49%) |
Oct 13, 2017 | 59.90 | 60.15 | 59.63 | 59.67 | 9,916,820 | -0.01(-0.02%) |
Oct 12, 2017 | 59.59 | 59.73 | 59.49 | 59.68 | 9,181,175 | -0.12(-0.21%) |
Oct 11, 2017 | 59.49 | 59.91 | 59.47 | 59.80 | 9,690,512 | +0.25(+0.41%) |
Oct 10, 2017 | 59.62 | 59.90 | 59.44 | 59.56 | 9,969,923 | +0.17(+0.28%) |
Oct 09, 2017 | 59.25 | 59.50 | 59.24 | 59.39 | 10,344,738 | +0.23(+0.39%) |
Oct 06, 2017 | 59.20 | 59.29 | 58.90 | 59.16 | 8,384,521 | -0.22(-0.38%) |
Oct 05, 2017 | 59.17 | 59.54 | 59.07 | 59.38 | 10,186,984 | +0.17(+0.28%) |
Oct 04, 2017 | 59.23 | 59.28 | 58.97 | 59.22 | 8,780,180 | +0.02(+0.04%) |
Oct 03, 2017 | 58.94 | 59.35 | 58.86 | 59.20 | 8,398,816 | +0.09(+0.16%) |
Oct 02, 2017 | 58.86 | 59.24 | 58.82 | 59.10 | 9,361,297 | -0.25(-0.43%) |
Sep 29, 2017 | 59.33 | 59.41 | 59.06 | 59.36 | 13,734,281 | -0.15(-0.26%) |
Sep 28, 2017 | 59.10 | 59.70 | 59.05 | 59.51 | 21,520,918 | +0.55(+0.93%) |
Sep 27, 2017 | 58.97 | 58.96 | 13,430,805 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.44 | 58.64 | 58.33 | 58.57 | 12,092,062 | -0.07(-0.11%) |
Sep 25, 2017 | 57.94 | 58.65 | 57.91 | 58.63 | 14,497,203 | +0.77(+1.33%) |
Sep 22, 2017 | 57.72 | 58.14 | 57.68 | 57.86 | 14,095,867 | +0.02(+0.04%) |
Sep 21, 2017 | 58.28 | 58.31 | 57.75 | 57.84 | 16,551,979 | -0.48(-0.82%) |
Sep 20, 2017 | 58.12 | 58.40 | 58.11 | 58.32 | 14,649,812 | +0.24(+0.41%) |
Sep 19, 2017 | 57.97 | 58.20 | 57.91 | 58.08 | 12,812,466 | +0.09(+0.16%) |
Sep 18, 2017 | 57.77 | 58.02 | 57.70 | 57.99 | 11,869,912 | +0.01(+0.03%) |
Sep 15, 2017 | 58.01 | 58.07 | 57.60 | 57.97 | 22,158,988 | -0.01(-0.03%) |
Sep 14, 2017 | 57.81 | 58.09 | 57.76 | 57.99 | 12,523,255 | +0.23(+0.40%) |
Sep 13, 2017 | 57.56 | 57.76 | 57.47 | 57.76 | 11,559,733 | +0.20(+0.34%) |
Sep 12, 2017 | 57.49 | 57.69 | 57.37 | 57.56 | 10,556,792 | +0.18(+0.32%) |
Sep 11, 2017 | 57.49 | 57.50 | 57.13 | 57.38 | 17,893,908 | +0.31(+0.55%) |
Sep 08, 2017 | 57.21 | 57.23 | 56.93 | 57.07 | 11,651,544 | -0.15(-0.27%) |
Sep 07, 2017 | 57.21 | 57.44 | 56.92 | 57.22 | 13,585,055 | +0.18(+0.32%) |
Sep 06, 2017 | 56.39 | 57.36 | 56.17 | 57.04 | 25,654,268 | +1.16(+2.07%) |
Sep 05, 2017 | 55.49 | 56.01 | 55.47 | 55.88 | 17,657,966 | +0.44(+0.80%) |
Sep 01, 2017 | 55.29 | 55.64 | 55.26 | 55.44 | 10,166,874 | +0.17(+0.31%) |
Aug 31, 2017 | 55.22 | 55.38 | 55.06 | 55.27 | 21,603,800 | +0.17(+0.30%) |
Aug 30, 2017 | 55.20 | 55.35 | 55.07 | 55.10 | 11,346,033 | -0.25(-0.46%) |
Aug 29, 2017 | 55.18 | 55.38 | 55.08 | 55.35 | 9,751,535 | -0.01(-0.03%) |
Aug 28, 2017 | 55.68 | 55.71 | 55.21 | 55.37 | 11,365,012 | -0.18(-0.33%) |
Aug 25, 2017 | 55.43 | 55.84 | 55.34 | 55.55 | 9,453,894 | +0.28(+0.51%) |
Aug 24, 2017 | 55.39 | 55.50 | 55.17 | 55.27 | 11,986,039 | -0.20(-0.37%) |
Aug 23, 2017 | 55.53 | 55.76 | 55.37 | 55.47 | 9,742,722 | -0.09(-0.17%) |
Aug 22, 2017 | 55.42 | 55.99 | 55.41 | 55.56 | 13,123,202 | +0.26(+0.47%) |
Aug 21, 2017 | 55.37 | 55.48 | 55.08 | 55.30 | 13,928,941 | -0.19(-0.34%) |
Aug 18, 2017 | 55.16 | 55.83 | 55.06 | 55.49 | 19,784,264 | +0.28(+0.50%) |
Aug 17, 2017 | 55.94 | 55.95 | 55.18 | 55.21 | 18,506,256 | -0.88(-1.56%) |
Aug 16, 2017 | 56.50 | 56.60 | 55.97 | 56.09 | 12,590,346 | -0.41(-0.73%) |
Aug 15, 2017 | 56.56 | 56.66 | 56.24 | 56.50 | 14,296,356 | -0.14(-0.24%) |
Aug 14, 2017 | 56.92 | 57.05 | 56.56 | 56.64 | 12,239,660 | +0.01(+0.03%) |
Aug 11, 2017 | 57.35 | 57.38 | 56.62 | 56.63 | 14,077,340 | -0.55(-0.96%) |
Aug 10, 2017 | 57.75 | 57.76 | 57.13 | 57.18 | 17,374,138 | -0.34(-0.59%) |
Aug 09, 2017 | 57.55 | 57.62 | 57.21 | 57.52 | 11,276,199 | +0.18(+0.31%) |
Aug 08, 2017 | 57.38 | 57.52 | 57.24 | 57.34 | 12,586,360 | -0.14(-0.25%) |
Aug 07, 2017 | 57.49 | 57.49 | 57.27 | 57.48 | 11,007,826 | -0.04(-0.06%) |
Aug 04, 2017 | 57.68 | 57.68 | 57.40 | 57.52 | 11,563,905 | -0.20(-0.35%) |
Aug 03, 2017 | 57.61 | 57.95 | 57.58 | 57.72 | 14,135,644 | -0.08(-0.14%) |
Aug 02, 2017 | 57.29 | 57.83 | 57.22 | 57.80 | 14,514,595 | +0.31(+0.54%) |
Aug 01, 2017 | 57.48 | 57.75 | 57.34 | 57.49 | 14,531,191 | +0.09(+0.16%) |
Jul 31, 2017 | 57.24 | 57.65 | 57.08 | 57.39 | 17,877,514 | +0.32(+0.55%) |
Jul 28, 2017 | 57.12 | 57.31 | 56.13 | 57.08 | 31,796,864 | -0.88(-1.52%) |
Jul 27, 2017 | 57.54 | 58.00 | 57.29 | 57.96 | 15,544,004 | +0.33(+0.57%) |
Jul 26, 2017 | 57.78 | 58.01 | 57.51 | 57.63 | 14,594,148 | +0.07(+0.12%) |
Jul 25, 2017 | 57.92 | 58.12 | 57.56 | 57.56 | 15,987,194 | +0.29(+0.50%) |
Jul 24, 2017 | 57.41 | 57.52 | 57.19 | 57.27 | 13,112,649 | -0.18(-0.31%) |
Jul 21, 2017 | 57.83 | 57.97 | 57.37 | 57.45 | 17,109,200 | -0.53(-0.92%) |
Jul 20, 2017 | 58.06 | 58.40 | 57.90 | 57.98 | 13,499,766 | +0.01(+0.01%) |
Jul 19, 2017 | 57.68 | 57.99 | 57.56 | 57.98 | 13,099,269 | +0.18(+0.31%) |
Jul 18, 2017 | 58.10 | 58.14 | 57.66 | 57.80 | 11,219,768 | -0.19(-0.32%) |
Jul 17, 2017 | 58.08 | 58.39 | 57.96 | 57.98 | 11,028,567 | -0.30(-0.52%) |
Jul 14, 2017 | 58.08 | 58.38 | 57.92 | 58.28 | 10,455,175 | +0.22(+0.38%) |
Jul 13, 2017 | 58.06 | 58.15 | 57.89 | 58.06 | 7,784,872 | +0.01(+0.01%) |
Jul 12, 2017 | 58.22 | 58.45 | 57.90 | 58.05 | 11,120,087 | +0.26(+0.45%) |
Jul 11, 2017 | 57.60 | 57.91 | 57.39 | 57.80 | 13,498,751 | +0.32(+0.55%) |
Jul 10, 2017 | 57.37 | 57.66 | 57.34 | 57.48 | 8,838,753 | -0.04(-0.07%) |
Jul 07, 2017 | 57.51 | 57.79 | 57.23 | 57.52 | 15,030,241 | +0.07(+0.12%) |
Jul 06, 2017 | 57.98 | 58.14 | 57.43 | 57.45 | 13,696,123 | -0.52(-0.90%) |
Jul 05, 2017 | 58.57 | 58.57 | 57.74 | 57.98 | 13,709,506 | -0.90(-1.52%) |
Jul 03, 2017 | 57.93 | 59.15 | 57.88 | 58.87 | 11,745,306 | +0.98(+1.70%) |
Jun 30, 2017 | 58.14 | 58.26 | 57.87 | 57.89 | 19,523,260 | +0.02(+0.04%) |
Jun 29, 2017 | 58.35 | 58.69 | 57.66 | 57.87 | 28,623,134 | -0.60(-1.02%) |
Jun 28, 2017 | 58.38 | 58.63 | 58.22 | 58.46 | 12,815,468 | +0.30(+0.52%) |
Jun 27, 2017 | 58.41 | 58.61 | 58.16 | 58.16 | 12,859,870 | -0.09(-0.16%) |
Jun 26, 2017 | 58.49 | 58.62 | 58.02 | 58.26 | 10,764,083 | -0.27(-0.45%) |
Jun 23, 2017 | 57.98 | 58.58 | 57.91 | 58.52 | 14,797,806 | +0.38(+0.65%) |
Jun 22, 2017 | 58.41 | 58.50 | 58.01 | 58.14 | 11,350,722 | -0.26(-0.44%) |
Jun 21, 2017 | 58.83 | 59.25 | 58.18 | 58.40 | 15,924,448 | -0.62(-1.06%) |
Jun 20, 2017 | 58.85 | 59.13 | 58.38 | 59.02 | 18,452,544 | -0.32(-0.54%) |
Jun 19, 2017 | 59.87 | 59.84 | 59.19 | 59.35 | 14,567,125 | -0.52(-0.87%) |
Jun 16, 2017 | 59.24 | 59.90 | 58.94 | 59.87 | 55,400,044 | +0.88(+1.50%) |
Jun 15, 2017 | 58.64 | 59.09 | 58.50 | 58.99 | 16,542,705 | +0.14(+0.23%) |
Jun 14, 2017 | 59.38 | 59.39 | 58.48 | 58.85 | 19,124,816 | -0.64(-1.07%) |
Jun 13, 2017 | 59.41 | 59.71 | 59.21 | 59.49 | 16,979,278 | +0.02(+0.04%) |
Jun 12, 2017 | 58.89 | 60.01 | 59.26 | 59.47 | 25,342,496 | +0.57(+0.97%) |
Jun 09, 2017 | 58.19 | 58.90 | 57.86 | 58.89 | 18,901,592 | +1.08(+1.87%) |
Jun 08, 2017 | 58.14 | 57.72 | 57.81 | 16,329,882 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.12 | 58.37 | 57.61 | 58.02 | 18,263,238 | -0.22(-0.37%) |
Jun 06, 2017 | 57.58 | 58.31 | 57.52 | 58.23 | 17,024,910 | +0.78(+1.36%) |
Jun 05, 2017 | 56.96 | 57.65 | 56.94 | 57.45 | 16,074,147 | +0.44(+0.78%) |
Jun 02, 2017 | 57.79 | 57.85 | 56.84 | 57.01 | 30,244,060 | -0.86(-1.49%) |
Jun 01, 2017 | 57.63 | 58.01 | 57.50 | 57.87 | 13,783,697 | +0.14(+0.25%) |
May 31, 2017 | 58.04 | 58.05 | 57.70 | 57.72 | 18,926,976 | -0.43(-0.74%) |
May 30, 2017 | 58.28 | 58.33 | 58.11 | 58.15 | 12,513,700 | -0.32(-0.55%) |
May 26, 2017 | 58.52 | 58.66 | 57.96 | 58.48 | 11,473,077 | -0.14(-0.24%) |
May 25, 2017 | 59.04 | 59.31 | 58.46 | 58.62 | 17,249,714 | -0.39(-0.66%) |
May 24, 2017 | 59.10 | 59.19 | 58.81 | 59.01 | 11,522,781 | -0.21(-0.35%) |
May 23, 2017 | 59.03 | 59.43 | 58.97 | 59.22 | 9,562,237 | +0.21(+0.35%) |
May 22, 2017 | 58.88 | 59.04 | 58.75 | 59.01 | 12,856,001 | +0.26(+0.44%) |
May 19, 2017 | 58.80 | 58.86 | 58.58 | 58.75 | 18,168,928 | +0.13(+0.22%) |
May 18, 2017 | 58.64 | 58.91 | 58.38 | 58.62 | 13,814,146 | -0.17(-0.29%) |
May 17, 2017 | 59.19 | 59.55 | 58.77 | 58.79 | 15,549,828 | -0.40(-0.68%) |
May 16, 2017 | 59.45 | 59.68 | 59.12 | 59.19 | 13,350,587 | -0.18(-0.30%) |
May 15, 2017 | 59.52 | 59.65 | 59.27 | 59.37 | 15,174,632 | +0.18(+0.30%) |
May 12, 2017 | 59.08 | 59.31 | 58.98 | 59.19 | 10,431,579 | -0.04(-0.07%) |
May 11, 2017 | 59.22 | 59.31 | 58.87 | 59.24 | 14,010,857 | +0.50(+0.85%) |
May 10, 2017 | 58.89 | 59.07 | 58.55 | 58.74 | 13,276,439 | +0.27(+0.45%) |
May 09, 2017 | 58.93 | 58.96 | 58.36 | 58.47 | 12,168,477 | -0.41(-0.70%) |
May 08, 2017 | 58.25 | 58.92 | 58.25 | 58.88 | 11,398,421 | +0.62(+1.06%) |
May 05, 2017 | 57.99 | 58.42 | 57.97 | 58.26 | 14,377,054 | +0.27(+0.47%) |
May 04, 2017 | 58.46 | 58.51 | 57.82 | 57.99 | 22,754,254 | -0.75(-1.28%) |
May 03, 2017 | 58.23 | 59.01 | 58.19 | 58.75 | 14,483,961 | +0.46(+0.79%) |
May 02, 2017 | 58.35 | 58.67 | 58.18 | 58.29 | 12,812,217 | -0.01(-0.01%) |
May 01, 2017 | 57.90 | 58.40 | 57.88 | 58.29 | 12,196,594 | +0.29(+0.50%) |
Apr 28, 2017 | 58.58 | 58.60 | 57.94 | 58.00 | 16,994,238 | +0.28(+0.48%) |
Apr 27, 2017 | 57.59 | 57.75 | 57.50 | 57.72 | 17,432,500 | -0.10(-0.17%) |
Apr 26, 2017 | 57.91 | 58.48 | 57.82 | 57.82 | 13,294,835 | -0.23(-0.40%) |
Apr 25, 2017 | 58.20 | 57.74 | 58.06 | 15,107,181 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.74 | 57.82 | 57.40 | 57.62 | 12,288,978 | +0.30(+0.52%) |
Apr 21, 2017 | 57.49 | 57.54 | 57.16 | 57.32 | 13,819,125 | -0.23(-0.39%) |
Apr 20, 2017 | 57.50 | 58.07 | 57.33 | 57.55 | 16,398,466 | +0.37(+0.65%) |
Apr 19, 2017 | 57.66 | 57.90 | 57.04 | 57.18 | 15,152,966 | -0.40(-0.69%) |
Apr 18, 2017 | 57.77 | 58.12 | 57.56 | 57.58 | 12,415,677 | -0.38(-0.65%) |
Apr 17, 2017 | 58.14 | 58.23 | 57.85 | 57.95 | 13,481,792 | -0.08(-0.13%) |
Apr 13, 2017 | 58.76 | 58.77 | 57.94 | 58.03 | 12,201,942 | -0.91(-1.54%) |
Apr 12, 2017 | 58.86 | 59.21 | 58.75 | 58.94 | 13,396,008 | +0.09(+0.16%) |
Apr 11, 2017 | 59.02 | 59.08 | 58.55 | 58.85 | 12,073,344 | -0.21(-0.35%) |
Apr 10, 2017 | 59.05 | 59.29 | 58.90 | 59.05 | 12,507,875 | +0.26(+0.45%) |
Apr 07, 2017 | 59.13 | 59.22 | 58.73 | 58.79 | 12,542,254 | -0.18(-0.30%) |
Apr 06, 2017 | 58.78 | 59.11 | 58.58 | 58.97 | 13,450,642 | +0.34(+0.58%) |
Apr 05, 2017 | 58.85 | 59.35 | 58.58 | 58.63 | 19,438,594 | +0.11(+0.19%) |
Apr 04, 2017 | 58.32 | 58.55 | 57.77 | 58.51 | 13,048,905 | +0.21(+0.37%) |
Apr 03, 2017 | 58.26 | 58.47 | 57.79 | 58.30 | 16,101,854 | +0.04(+0.07%) |
Mar 31, 2017 | 59.15 | 59.18 | 58.15 | 58.26 | 30,618,480 | -1.20(-2.02%) |
Mar 30, 2017 | 58.27 | 59.58 | 58.20 | 59.46 | 62,931,512 | +1.19(+2.05%) |
Mar 29, 2017 | 58.03 | 58.45 | 57.93 | 58.26 | 11,959,144 | +0.13(+0.22%) |
Mar 28, 2017 | 57.77 | 58.26 | 57.51 | 58.14 | 15,525,182 | +0.42(+0.73%) |
Mar 27, 2017 | 57.41 | 57.85 | 57.39 | 57.72 | 11,933,668 | +0.01(+0.02%) |
Mar 24, 2017 | 58.27 | 58.27 | 57.65 | 57.70 | 12,850,360 | -0.45(-0.77%) |
Mar 23, 2017 | 57.99 | 58.41 | 57.87 | 58.15 | 12,567,397 | +0.07(+0.12%) |
Mar 22, 2017 | 58.22 | 58.31 | 57.85 | 58.08 | 15,721,980 | -0.05(-0.09%) |
Mar 21, 2017 | 58.36 | 58.50 | 57.97 | 58.13 | 18,845,970 | -0.12(-0.21%) |
Mar 20, 2017 | 58.05 | 58.28 | 57.85 | 58.25 | 10,838,966 | +0.00(+0.00%) |
Mar 17, 2017 | 58.27 | 58.43 | 58.12 | 58.25 | 26,513,186 | -0.05(-0.09%) |
Mar 16, 2017 | 58.27 | 58.39 | 58.02 | 58.30 | 13,969,801 | +0.05(+0.09%) |
Mar 15, 2017 | 57.79 | 58.29 | 57.57 | 58.25 | 16,850,660 | +0.72(+1.25%) |
Mar 14, 2017 | 57.54 | 57.70 | 57.14 | 57.53 | 15,957,063 | -0.31(-0.53%) |
Mar 13, 2017 | 57.90 | 58.21 | 57.58 | 57.84 | 13,473,624 | -0.13(-0.23%) |
Mar 10, 2017 | 58.56 | 58.58 | 57.65 | 57.97 | 15,984,878 | -0.04(-0.07%) |
Mar 09, 2017 | 57.28 | 58.05 | 57.05 | 58.02 | 20,707,672 | +0.45(+0.79%) |
Mar 08, 2017 | 58.50 | 58.52 | 57.55 | 57.56 | 23,669,482 | -1.06(-1.81%) |
Mar 07, 2017 | 59.04 | 59.17 | 58.35 | 58.62 | 17,892,486 | -0.22(-0.37%) |
Mar 06, 2017 | 58.56 | 58.89 | 58.49 | 58.84 | 13,537,329 | +0.26(+0.45%) |
Mar 03, 2017 | 59.39 | 58.43 | 58.58 | 17,320,726 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.82 | 59.85 | 58.81 | 59.17 | 19,944,628 | +0.20(+0.34%) |
Mar 01, 2017 | 58.04 | 59.20 | 58.04 | 58.97 | 24,606,164 | +1.21(+2.09%) |
Feb 28, 2017 | 57.92 | 58.24 | 57.58 | 57.77 | 23,691,146 | -0.16(-0.27%) |
Feb 27, 2017 | 57.63 | 58.04 | 57.40 | 57.92 | 18,944,674 | +0.33(+0.57%) |
Feb 24, 2017 | 57.97 | 58.11 | 57.37 | 57.60 | 15,961,740 | -0.50(-0.86%) |
Feb 23, 2017 | 57.84 | 58.41 | 57.56 | 58.09 | 19,484,304 | +0.60(+1.05%) |
Feb 22, 2017 | 58.00 | 58.04 | 57.45 | 57.49 | 18,174,028 | -0.68(-1.17%) |
Feb 21, 2017 | 58.34 | 58.36 | 57.75 | 58.17 | 23,105,564 | +0.09(+0.16%) |
Feb 17, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.05 | 59.26 | 58.37 | 58.46 | 14,942,552 | -0.61(-1.03%) |
Feb 15, 2017 | 58.70 | 59.09 | 58.58 | 59.07 | 16,565,720 | +0.24(+0.41%) |
Feb 14, 2017 | 58.90 | 59.03 | 58.29 | 58.83 | 16,005,971 | -0.13(-0.22%) |
Feb 13, 2017 | 58.80 | 59.09 | 58.50 | 58.96 | 12,766,566 | +0.34(+0.58%) |
Feb 10, 2017 | 58.43 | 58.80 | 58.34 | 58.62 | 12,303,214 | +0.48(+0.83%) |
Feb 09, 2017 | 57.88 | 58.29 | 58.01 | 58.14 | 13,516,239 | +0.26(+0.44%) |
Feb 08, 2017 | 58.24 | 58.24 | 57.66 | 57.88 | 19,715,322 | -0.38(-0.66%) |
Feb 07, 2017 | 58.59 | 58.86 | 58.04 | 58.26 | 16,618,353 | -0.38(-0.65%) |
Feb 06, 2017 | 58.81 | 58.88 | 58.38 | 58.64 | 14,113,239 | -0.16(-0.28%) |
Feb 03, 2017 | 58.92 | 58.93 | 58.36 | 58.81 | 18,107,276 | +0.06(+0.11%) |
Feb 02, 2017 | 58.57 | 58.80 | 58.11 | 58.74 | 17,326,160 | +0.36(+0.61%) |
Feb 01, 2017 | 59.13 | 59.24 | 58.10 | 58.38 | 21,455,504 | -0.67(-1.13%) |
Jan 31, 2017 | 59.86 | 59.88 | 58.52 | 59.05 | 27,172,350 | -0.68(-1.14%) |
Jan 30, 2017 | 60.13 | 60.15 | 59.25 | 59.74 | 18,147,528 | -0.46(-0.76%) |
Jan 27, 2017 | 60.05 | 60.33 | 59.87 | 60.19 | 15,552,478 | -0.06(-0.11%) |
Jan 26, 2017 | 60.32 | 60.42 | 59.92 | 60.26 | 12,468,133 | +0.18(+0.30%) |
Jan 25, 2017 | 60.07 | 60.45 | 60.01 | 60.07 | 13,604,671 | +0.18(+0.29%) |
Jan 24, 2017 | 59.82 | 60.16 | 59.71 | 59.90 | 16,834,752 | +0.08(+0.14%) |
Jan 23, 2017 | 60.31 | 60.45 | 59.66 | 59.81 | 16,214,715 | -0.65(-1.07%) |
Jan 20, 2017 | 60.14 | 60.51 | 59.87 | 60.46 | 26,621,418 | +0.82(+1.37%) |
Jan 19, 2017 | 60.52 | 60.61 | 59.55 | 59.64 | 23,271,428 | -1.09(-1.80%) |
Jan 18, 2017 | 61.28 | 61.53 | 60.57 | 60.74 | 16,800,202 | -0.76(-1.24%) |
Jan 17, 2017 | 60.95 | 61.52 | 60.71 | 61.50 | 18,801,928 | +0.71(+1.17%) |
Jan 13, 2017 | 60.78 | 60.78 | 60.78 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.43 | 61.51 | 60.59 | 60.78 | 14,783,524 | -0.33(-0.54%) |
Jan 11, 2017 | 60.47 | 61.21 | 60.44 | 61.11 | 15,692,991 | +0.62(+1.02%) |
Jan 10, 2017 | 61.36 | 61.46 | 60.47 | 60.49 | 18,855,170 | -0.78(-1.28%) |
Jan 09, 2017 | 62.10 | 62.10 | 60.93 | 61.27 | 19,545,592 | -1.03(-1.65%) |
Jan 06, 2017 | 62.50 | 62.64 | 61.82 | 62.30 | 23,465,526 | -0.04(-0.06%) |
Jan 05, 2017 | 63.49 | 63.56 | 62.26 | 62.33 | 20,513,014 | -0.94(-1.49%) |
Jan 04, 2017 | 64.14 | 64.16 | 63.18 | 63.28 | 13,360,380 | -0.70(-1.10%) |