Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.37 | 68.18 | 66.96 | 66.97 | 1,864,027 | -0.24(-0.36%) |
Apr 27, 2018 | 67.50 | 67.63 | 66.86 | 67.21 | 2,059,722 | -0.22(-0.33%) |
Apr 26, 2018 | 67.79 | 68.12 | 66.93 | 67.43 | 2,856,847 | -0.23(-0.34%) |
Apr 25, 2018 | 67.42 | 67.75 | 66.95 | 67.66 | 1,778,425 | +0.17(+0.25%) |
Apr 24, 2018 | 68.56 | 68.74 | 67.06 | 67.49 | 2,337,369 | -0.82(-1.20%) |
Apr 23, 2018 | 68.72 | 68.80 | 67.90 | 68.32 | 1,613,755 | -0.42(-0.61%) |
Apr 20, 2018 | 69.27 | 69.28 | 68.33 | 68.73 | 2,678,712 | -0.23(-0.34%) |
Apr 19, 2018 | 68.79 | 69.39 | 68.72 | 68.96 | 2,887,028 | +0.28(+0.40%) |
Apr 18, 2018 | 68.17 | 68.75 | 68.08 | 68.69 | 2,281,142 | +0.82(+1.21%) |
Apr 17, 2018 | 67.97 | 68.45 | 67.86 | 67.86 | 2,831,433 | +0.23(+0.34%) |
Apr 16, 2018 | 67.52 | 68.02 | 67.44 | 67.63 | 2,964,569 | +0.59(+0.88%) |
Apr 13, 2018 | 67.55 | 67.62 | 66.65 | 67.04 | 2,267,212 | +0.07(+0.11%) |
Apr 12, 2018 | 66.28 | 67.40 | 66.13 | 66.97 | 2,803,585 | +0.99(+1.50%) |
Apr 11, 2018 | 66.38 | 66.77 | 65.73 | 65.98 | 1,864,227 | -1.00(-1.49%) |
Apr 10, 2018 | 66.79 | 67.25 | 66.41 | 66.98 | 2,713,561 | +1.46(+2.23%) |
Apr 09, 2018 | 65.79 | 66.61 | 65.41 | 65.52 | 2,087,145 | +0.25(+0.38%) |
Apr 06, 2018 | 66.50 | 66.64 | 64.78 | 65.27 | 1,983,606 | -1.77(-2.63%) |
Apr 05, 2018 | 67.21 | 67.68 | 66.99 | 67.03 | 2,032,064 | +0.13(+0.19%) |
Apr 04, 2018 | 66.10 | 67.11 | 66.07 | 66.90 | 2,478,036 | -0.24(-0.36%) |
Apr 03, 2018 | 66.10 | 67.21 | 65.77 | 67.14 | 3,382,600 | +1.43(+2.18%) |
Apr 02, 2018 | 66.99 | 67.33 | 64.51 | 65.71 | 3,203,713 | -1.31(-1.96%) |
Mar 29, 2018 | 67.02 | 67.02 | 67.02 | 0 | +0.99(+1.50%) | |
Mar 28, 2018 | 66.22 | 66.96 | 65.40 | 66.03 | 2,290,638 | -0.32(-0.49%) |
Mar 27, 2018 | 67.47 | 67.99 | 65.89 | 66.36 | 3,408,721 | -1.11(-1.64%) |
Mar 26, 2018 | 65.78 | 67.60 | 65.56 | 67.47 | 3,125,692 | +2.48(+3.81%) |
Mar 23, 2018 | 66.66 | 64.96 | 64.99 | 2,675,715 | -1.30(-1.97%) | |
Mar 22, 2018 | 67.72 | 68.16 | 66.24 | 66.29 | 2,939,769 | -2.12(-3.09%) |
Mar 21, 2018 | 68.97 | 69.05 | 67.96 | 68.41 | 2,343,026 | -0.36(-0.52%) |
Mar 20, 2018 | 68.56 | 69.06 | 68.37 | 68.77 | 3,197,596 | +0.32(+0.47%) |
Mar 19, 2018 | 68.72 | 69.18 | 68.10 | 68.45 | 3,679,747 | -0.43(-0.63%) |
Mar 16, 2018 | 68.69 | 69.22 | 68.27 | 68.88 | 7,086,797 | +0.25(+0.36%) |
Mar 15, 2018 | 68.81 | 68.92 | 68.25 | 68.63 | 3,881,526 | -0.05(-0.07%) |
Mar 14, 2018 | 69.42 | 69.56 | 68.40 | 68.68 | 3,048,414 | -0.47(-0.68%) |
Mar 13, 2018 | 69.98 | 70.27 | 68.92 | 69.15 | 3,349,986 | -0.56(-0.81%) |
Mar 12, 2018 | 70.03 | 70.29 | 69.49 | 69.71 | 2,419,403 | -0.06(-0.08%) |
Mar 09, 2018 | 68.71 | 69.84 | 68.63 | 69.76 | 1,918,320 | +1.32(+1.92%) |
Mar 08, 2018 | 67.80 | 68.61 | 67.32 | 68.45 | 3,015,156 | +0.98(+1.45%) |
Mar 07, 2018 | 67.67 | 66.51 | 67.47 | 1,753,100 | -0.09(-0.14%) | |
Mar 06, 2018 | 67.13 | 67.57 | 66.44 | 67.56 | 3,027,921 | +0.61(+0.91%) |
Mar 05, 2018 | 66.17 | 67.24 | 65.70 | 66.96 | 4,439,391 | +0.13(+0.19%) |
Mar 02, 2018 | 66.07 | 66.92 | 65.72 | 66.83 | 2,857,263 | +0.44(+0.67%) |
Mar 01, 2018 | 67.29 | 67.72 | 65.98 | 66.38 | 2,209,689 | -0.94(-1.40%) |
Feb 28, 2018 | 67.89 | 68.48 | 67.30 | 67.32 | 2,267,064 | -0.32(-0.48%) |
Feb 27, 2018 | 67.71 | 68.61 | 67.60 | 67.65 | 2,734,412 | -0.10(-0.15%) |
Feb 26, 2018 | 66.98 | 67.78 | 66.62 | 67.75 | 1,864,165 | +0.98(+1.46%) |
Feb 23, 2018 | 66.23 | 66.92 | 66.18 | 66.77 | 2,065,041 | +0.86(+1.30%) |
Feb 22, 2018 | 65.58 | 65.91 | 2,806,722 | -1.21(-1.80%) | ||
Feb 21, 2018 | 68.31 | 66.89 | 67.12 | 2,862,972 | +0.00(+0.00%) | |
Feb 20, 2018 | 66.56 | 68.63 | 66.56 | 67.12 | 4,552,252 | +1.04(+1.58%) |
Feb 16, 2018 | 66.08 | 66.08 | 66.08 | 0 | -0.76(-1.13%) | |
Feb 15, 2018 | 65.99 | 66.84 | 65.70 | 66.84 | 3,505,681 | +1.36(+2.08%) |
Feb 14, 2018 | 63.41 | 65.56 | 63.32 | 65.47 | 3,438,300 | +1.80(+2.82%) |
Feb 13, 2018 | 62.87 | 63.74 | 62.68 | 63.68 | 2,741,340 | +0.48(+0.76%) |
Feb 12, 2018 | 63.40 | 64.11 | 62.80 | 63.20 | 4,530,355 | +0.14(+0.22%) |
Feb 09, 2018 | 62.28 | 63.56 | 61.65 | 63.06 | 5,792,649 | +1.34(+2.16%) |
Feb 08, 2018 | 65.18 | 65.28 | 61.69 | 61.72 | 6,292,930 | -3.43(-5.26%) |
Feb 07, 2018 | 64.70 | 65.80 | 64.70 | 65.15 | 4,796,772 | -1.43(-2.14%) |
Feb 06, 2018 | 64.64 | 66.70 | 63.60 | 66.58 | 6,354,926 | -0.14(-0.21%) |
Feb 05, 2018 | 67.74 | 68.50 | 65.66 | 66.72 | 4,401,124 | -1.44(-2.11%) |
Feb 02, 2018 | 68.72 | 69.36 | 68.02 | 68.15 | 2,757,522 | -0.76(-1.10%) |
Feb 01, 2018 | 68.18 | 68.93 | 67.66 | 68.91 | 2,729,457 | +0.88(+1.30%) |
Jan 31, 2018 | 67.76 | 68.71 | 67.61 | 68.02 | 3,716,277 | +0.27(+0.39%) |
Jan 30, 2018 | 68.42 | 68.62 | 67.76 | 67.76 | 3,073,407 | -0.88(-1.29%) |
Jan 29, 2018 | 69.54 | 69.92 | 68.59 | 68.64 | 2,018,132 | -0.98(-1.40%) |
Jan 26, 2018 | 69.14 | 69.62 | 68.91 | 69.62 | 1,389,990 | +0.58(+0.84%) |
Jan 25, 2018 | 70.12 | 70.12 | 68.85 | 69.04 | 2,274,400 | -0.44(-0.64%) |
Jan 24, 2018 | 70.01 | 70.14 | 69.13 | 69.48 | 2,107,314 | -0.34(-0.49%) |
Jan 23, 2018 | 69.82 | 69.98 | 69.30 | 69.82 | 1,793,498 | -0.04(-0.05%) |
Jan 22, 2018 | 69.52 | 69.89 | 69.41 | 69.86 | 1,784,542 | +0.21(+0.30%) |
Jan 19, 2018 | 69.52 | 69.82 | 69.19 | 69.65 | 3,415,928 | +0.30(+0.44%) |
Jan 18, 2018 | 69.06 | 69.64 | 68.91 | 69.34 | 2,315,522 | +0.43(+0.63%) |
Jan 17, 2018 | 68.99 | 69.14 | 68.56 | 68.91 | 2,121,820 | +0.20(+0.30%) |
Jan 16, 2018 | 69.08 | 69.57 | 68.49 | 68.71 | 2,320,670 | -0.18(-0.27%) |
Jan 12, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.37(+0.54%) | |
Jan 11, 2018 | 68.59 | 68.73 | 68.19 | 68.52 | 2,364,768 | -0.07(-0.11%) |
Jan 10, 2018 | 68.26 | 68.68 | 67.95 | 68.59 | 2,699,647 | +0.38(+0.55%) |
Jan 09, 2018 | 67.48 | 68.48 | 67.44 | 68.22 | 2,569,215 | +0.86(+1.27%) |
Jan 08, 2018 | 67.17 | 67.56 | 66.87 | 67.36 | 2,118,920 | +0.25(+0.37%) |
Jan 05, 2018 | 66.48 | 67.15 | 66.28 | 67.11 | 2,336,175 | +0.55(+0.83%) |
Jan 04, 2018 | 65.32 | 67.19 | 65.06 | 66.56 | 3,294,509 | +1.23(+1.89%) |
Jan 03, 2018 | 64.43 | 65.67 | 64.12 | 65.32 | 4,681,289 | +0.98(+1.52%) |
Jan 02, 2018 | 65.20 | 65.20 | 64.08 | 64.35 | 3,468,475 | -0.65(-1.01%) |
Dec 29, 2017 | 65.00 | 65.00 | 65.00 | 0 | +0.04(+0.06%) | |
Dec 28, 2017 | 64.82 | 65.05 | 64.57 | 64.97 | 1,824,672 | +0.23(+0.36%) |
Dec 27, 2017 | 64.75 | 64.90 | 64.47 | 64.73 | 3,261,402 | +0.21(+0.33%) |
Dec 26, 2017 | 64.71 | 64.84 | 64.20 | 64.52 | 1,112,876 | -0.19(-0.30%) |
Dec 22, 2017 | 64.88 | 65.09 | 64.33 | 64.72 | 2,613,067 | +0.13(+0.20%) |
Dec 21, 2017 | 64.69 | 64.98 | 64.44 | 64.59 | 2,213,711 | +0.08(+0.13%) |
Dec 20, 2017 | 65.60 | 65.66 | 64.32 | 64.50 | 3,752,484 | -0.97(-1.48%) |
Dec 19, 2017 | 65.87 | 66.22 | 65.47 | 65.47 | 3,926,457 | -0.13(-0.20%) |
Dec 18, 2017 | 65.21 | 65.73 | 65.11 | 65.60 | 2,808,390 | +0.66(+1.02%) |
Dec 15, 2017 | 65.34 | 65.67 | 64.87 | 64.94 | 4,137,264 | +0.16(+0.24%) |
Dec 14, 2017 | 65.00 | 65.49 | 64.55 | 64.78 | 3,237,026 | -0.15(-0.23%) |
Dec 13, 2017 | 65.44 | 65.73 | 64.90 | 64.93 | 2,179,533 | -0.48(-0.73%) |
Dec 12, 2017 | 65.41 | 65.56 | 65.05 | 65.41 | 2,317,849 | +0.36(+0.55%) |
Dec 11, 2017 | 65.18 | 65.39 | 64.76 | 65.05 | 1,614,108 | -0.11(-0.17%) |
Dec 08, 2017 | 64.55 | 65.16 | 64.23 | 65.16 | 1,799,507 | +0.50(+0.77%) |
Dec 07, 2017 | 64.75 | 64.93 | 63.66 | 64.66 | 2,887,399 | -0.32(-0.49%) |
Dec 06, 2017 | 65.25 | 65.38 | 64.41 | 64.98 | 2,483,147 | -0.19(-0.30%) |
Dec 05, 2017 | 65.91 | 66.44 | 64.59 | 65.18 | 3,740,854 | -0.81(-1.23%) |
Dec 04, 2017 | 66.91 | 67.03 | 65.72 | 65.99 | 3,319,217 | -0.22(-0.33%) |
Dec 01, 2017 | 65.55 | 66.47 | 65.44 | 66.21 | 6,249,426 | +0.57(+0.87%) |
Nov 30, 2017 | 64.31 | 65.96 | 64.19 | 65.64 | 5,293,013 | +1.52(+2.36%) |
Nov 29, 2017 | 63.98 | 65.10 | 63.72 | 64.12 | 3,068,225 | +0.41(+0.65%) |
Nov 28, 2017 | 62.54 | 63.79 | 62.21 | 63.71 | 2,971,281 | +1.15(+1.84%) |
Nov 27, 2017 | 62.45 | 62.67 | 62.28 | 62.56 | 2,217,404 | +0.25(+0.40%) |
Nov 24, 2017 | 62.33 | 62.70 | 62.16 | 62.31 | 1,075,004 | +0.16(+0.25%) |
Nov 22, 2017 | 62.93 | 63.02 | 61.93 | 62.16 | 2,395,678 | -0.57(-0.91%) |
Nov 21, 2017 | 62.71 | 62.89 | 62.51 | 62.73 | 3,790,753 | +0.18(+0.29%) |
Nov 20, 2017 | 61.22 | 62.85 | 61.10 | 62.54 | 3,413,786 | +1.37(+2.24%) |
Nov 17, 2017 | 60.70 | 61.32 | 60.60 | 61.17 | 3,060,563 | +0.47(+0.77%) |
Nov 16, 2017 | 61.18 | 61.44 | 60.68 | 60.70 | 2,730,798 | -0.41(-0.68%) |
Nov 15, 2017 | 61.42 | 61.98 | 61.04 | 61.12 | 2,911,710 | -0.71(-1.14%) |
Nov 14, 2017 | 61.32 | 62.14 | 61.13 | 61.82 | 1,852,315 | +0.20(+0.33%) |
Nov 13, 2017 | 60.81 | 61.79 | 60.72 | 61.62 | 3,136,615 | +0.74(+1.22%) |
Nov 10, 2017 | 60.91 | 61.09 | 60.59 | 60.88 | 1,765,331 | +0.06(+0.11%) |
Nov 09, 2017 | 60.29 | 60.87 | 59.97 | 60.81 | 2,033,190 | +0.19(+0.32%) |
Nov 08, 2017 | 60.19 | 60.98 | 60.19 | 60.62 | 2,496,934 | +0.38(+0.63%) |
Nov 07, 2017 | 60.84 | 61.23 | 60.06 | 60.24 | 2,776,850 | -0.57(-0.94%) |
Nov 06, 2017 | 60.97 | 60.99 | 60.27 | 60.81 | 3,054,574 | -0.04(-0.06%) |
Nov 03, 2017 | 62.64 | 62.73 | 60.69 | 60.85 | 7,817,350 | -2.23(-3.54%) |
Nov 02, 2017 | 63.38 | 63.62 | 61.78 | 63.08 | 6,073,364 | +2.25(+3.70%) |
Nov 01, 2017 | 60.81 | 61.20 | 60.71 | 60.83 | 4,073,227 | +0.11(+0.18%) |
Oct 31, 2017 | 59.89 | 60.78 | 59.85 | 60.72 | 6,082,101 | +0.77(+1.29%) |
Oct 30, 2017 | 60.10 | 60.32 | 59.90 | 59.95 | 3,241,430 | -0.20(-0.34%) |
Oct 27, 2017 | 60.62 | 60.68 | 59.69 | 60.15 | 5,707,064 | -0.12(-0.20%) |
Oct 26, 2017 | 60.55 | 60.05 | 60.27 | 4,956,285 | -0.28(-0.46%) | |
Oct 25, 2017 | 60.25 | 60.65 | 59.63 | 60.55 | 8,647,094 | +0.62(+1.03%) |
Oct 24, 2017 | 60.62 | 60.67 | 59.87 | 59.93 | 4,995,622 | -0.41(-0.69%) |
Oct 23, 2017 | 60.50 | 60.59 | 60.11 | 60.35 | 6,145,202 | -0.40(-0.65%) |
Oct 20, 2017 | 61.84 | 61.89 | 60.65 | 60.74 | 6,588,968 | -0.67(-1.09%) |
Oct 19, 2017 | 62.12 | 62.28 | 61.29 | 61.41 | 4,841,072 | -1.24(-1.98%) |
Oct 18, 2017 | 62.83 | 63.06 | 62.36 | 62.65 | 2,451,275 | +0.03(+0.04%) |
Oct 17, 2017 | 63.02 | 63.05 | 62.45 | 62.62 | 4,808,990 | -0.21(-0.34%) |
Oct 16, 2017 | 63.76 | 63.81 | 62.76 | 62.84 | 4,217,685 | -0.91(-1.43%) |
Oct 13, 2017 | 64.23 | 64.35 | 63.67 | 63.74 | 2,117,067 | -0.48(-0.74%) |
Oct 12, 2017 | 64.32 | 64.94 | 64.20 | 64.22 | 2,079,303 | -0.17(-0.26%) |
Oct 11, 2017 | 64.10 | 64.40 | 63.94 | 64.39 | 1,500,481 | +0.38(+0.59%) |
Oct 10, 2017 | 63.93 | 64.25 | 63.57 | 64.01 | 1,697,578 | +0.20(+0.32%) |
Oct 09, 2017 | 63.48 | 64.08 | 63.30 | 63.81 | 1,911,222 | +0.40(+0.62%) |
Oct 06, 2017 | 65.27 | 65.44 | 63.34 | 63.41 | 4,717,207 | -1.77(-2.72%) |
Oct 05, 2017 | 64.76 | 65.31 | 64.43 | 65.19 | 2,553,450 | +0.46(+0.71%) |
Oct 04, 2017 | 64.23 | 64.88 | 63.85 | 64.73 | 2,879,575 | +0.53(+0.83%) |
Oct 03, 2017 | 63.49 | 64.31 | 63.41 | 64.19 | 2,268,273 | +0.51(+0.79%) |
Oct 02, 2017 | 63.26 | 63.99 | 63.11 | 63.69 | 2,202,370 | +0.58(+0.92%) |
Sep 29, 2017 | 62.84 | 63.28 | 62.84 | 63.11 | 2,064,978 | +0.15(+0.23%) |
Sep 28, 2017 | 62.47 | 63.02 | 62.19 | 62.96 | 2,177,760 | +0.38(+0.60%) |
Sep 27, 2017 | 61.79 | 62.71 | 61.79 | 62.59 | 2,502,004 | +1.05(+1.70%) |
Sep 26, 2017 | 61.67 | 62.17 | 61.48 | 61.54 | 2,787,392 | -0.21(-0.34%) |
Sep 25, 2017 | 61.52 | 61.77 | 60.56 | 61.75 | 1,815,440 | +0.16(+0.25%) |
Sep 22, 2017 | 61.19 | 61.71 | 61.19 | 61.60 | 2,033,980 | +0.20(+0.33%) |
Sep 21, 2017 | 61.08 | 61.83 | 61.03 | 61.39 | 1,785,469 | +0.15(+0.24%) |
Sep 20, 2017 | 60.92 | 61.44 | 60.71 | 61.25 | 2,326,377 | +0.32(+0.53%) |
Sep 19, 2017 | 60.41 | 61.18 | 60.35 | 60.92 | 2,024,387 | +0.62(+1.02%) |
Sep 18, 2017 | 60.03 | 60.47 | 59.83 | 60.31 | 2,191,493 | +0.25(+0.41%) |
Sep 15, 2017 | 60.64 | 60.91 | 59.98 | 60.06 | 3,841,394 | -0.73(-1.21%) |
Sep 14, 2017 | 60.72 | 60.91 | 60.42 | 60.80 | 1,337,893 | +0.15(+0.24%) |
Sep 13, 2017 | 60.52 | 60.70 | 60.42 | 60.65 | 1,452,736 | -0.15(-0.24%) |
Sep 12, 2017 | 60.14 | 60.85 | 60.06 | 60.80 | 1,434,596 | +0.61(+1.02%) |
Sep 11, 2017 | 60.13 | 60.74 | 60.06 | 60.18 | 2,114,253 | +0.34(+0.57%) |
Sep 08, 2017 | 59.06 | 60.17 | 58.88 | 59.84 | 2,104,280 | +0.95(+1.62%) |
Sep 07, 2017 | 60.19 | 60.19 | 58.55 | 58.89 | 3,059,592 | -1.35(-2.24%) |
Sep 06, 2017 | 59.80 | 60.62 | 59.74 | 60.24 | 3,218,342 | +0.75(+1.26%) |
Sep 05, 2017 | 59.58 | 59.60 | 59.03 | 59.49 | 3,078,129 | -0.14(-0.23%) |
Sep 01, 2017 | 59.38 | 59.86 | 59.17 | 59.62 | 1,537,452 | +0.39(+0.66%) |
Aug 31, 2017 | 59.52 | 59.53 | 59.11 | 59.23 | 1,908,665 | -0.15(-0.25%) |
Aug 30, 2017 | 59.34 | 59.71 | 59.20 | 59.38 | 1,608,984 | +0.01(+0.02%) |
Aug 29, 2017 | 59.51 | 59.53 | 59.02 | 59.37 | 1,366,998 | -0.44(-0.74%) |
Aug 28, 2017 | 60.02 | 60.18 | 59.64 | 59.81 | 1,391,658 | -0.10(-0.17%) |
Aug 25, 2017 | 59.51 | 60.19 | 59.35 | 59.91 | 1,968,967 | +0.65(+1.10%) |
Aug 24, 2017 | 60.08 | 60.15 | 59.03 | 59.26 | 1,654,426 | -0.29(-0.49%) |
Aug 23, 2017 | 59.85 | 60.09 | 59.52 | 59.55 | 1,400,438 | -0.44(-0.73%) |
Aug 22, 2017 | 59.29 | 60.18 | 59.06 | 59.99 | 1,754,263 | +0.87(+1.47%) |
Aug 21, 2017 | 59.16 | 59.32 | 58.68 | 59.12 | 1,765,228 | -0.04(-0.06%) |
Aug 18, 2017 | 59.51 | 59.60 | 59.15 | 59.16 | 2,022,443 | -0.51(-0.86%) |
Aug 17, 2017 | 60.53 | 60.74 | 59.67 | 59.67 | 1,832,309 | -0.83(-1.38%) |
Aug 16, 2017 | 60.42 | 60.84 | 60.35 | 60.50 | 1,780,379 | +0.18(+0.30%) |
Aug 15, 2017 | 60.14 | 60.67 | 60.08 | 60.32 | 1,684,633 | +0.43(+0.72%) |
Aug 14, 2017 | 60.33 | 60.33 | 59.72 | 59.89 | 1,358,849 | +0.35(+0.58%) |
Aug 11, 2017 | 59.86 | 59.93 | 59.41 | 59.54 | 2,257,717 | -0.14(-0.23%) |
Aug 10, 2017 | 59.82 | 60.23 | 59.58 | 59.68 | 3,003,330 | -0.52(-0.87%) |
Aug 09, 2017 | 58.87 | 60.22 | 58.87 | 60.20 | 1,881,295 | +1.08(+1.83%) |
Aug 08, 2017 | 58.81 | 59.26 | 58.62 | 59.12 | 2,512,865 | +0.16(+0.28%) |
Aug 07, 2017 | 59.61 | 59.69 | 58.95 | 58.95 | 2,549,203 | -0.41(-0.69%) |
Aug 04, 2017 | 60.04 | 60.12 | 59.03 | 59.37 | 3,017,941 | -0.30(-0.51%) |
Aug 03, 2017 | 58.62 | 60.40 | 57.90 | 59.67 | 4,460,375 | -1.71(-2.79%) |
Aug 02, 2017 | 61.62 | 61.65 | 61.13 | 61.38 | 1,948,613 | -0.24(-0.39%) |
Aug 01, 2017 | 61.17 | 61.63 | 60.95 | 61.62 | 2,444,293 | +0.52(+0.85%) |
Jul 31, 2017 | 60.70 | 61.28 | 60.56 | 61.10 | 2,274,366 | +0.31(+0.51%) |
Jul 28, 2017 | 60.63 | 60.95 | 60.27 | 60.79 | 1,285,624 | +0.22(+0.36%) |
Jul 27, 2017 | 60.71 | 60.93 | 60.15 | 60.57 | 1,811,047 | -0.19(-0.32%) |
Jul 26, 2017 | 60.75 | 61.31 | 60.65 | 60.76 | 1,789,611 | -0.04(-0.06%) |
Jul 25, 2017 | 61.60 | 61.76 | 60.79 | 60.80 | 1,918,431 | -0.34(-0.55%) |
Jul 24, 2017 | 60.89 | 61.63 | 60.73 | 61.13 | 3,926,706 | +0.16(+0.26%) |
Jul 21, 2017 | 60.28 | 61.14 | 60.28 | 60.98 | 2,493,312 | +0.68(+1.12%) |
Jul 20, 2017 | 60.14 | 60.41 | 60.04 | 60.30 | 2,157,271 | +0.11(+0.18%) |
Jul 19, 2017 | 60.40 | 60.46 | 59.93 | 60.19 | 2,218,293 | +0.00(+0.00%) |
Jul 18, 2017 | 60.08 | 60.30 | 59.84 | 60.19 | 2,197,731 | -0.09(-0.15%) |
Jul 17, 2017 | 60.09 | 60.83 | 59.91 | 60.28 | 2,317,040 | +0.25(+0.41%) |
Jul 14, 2017 | 60.78 | 60.78 | 59.96 | 60.04 | 3,113,532 | -1.22(-1.99%) |
Jul 13, 2017 | 61.02 | 61.67 | 60.58 | 61.25 | 3,453,298 | +0.92(+1.53%) |
Jul 12, 2017 | 59.93 | 60.33 | 59.71 | 60.33 | 2,906,442 | +0.41(+0.69%) |
Jul 11, 2017 | 60.05 | 60.54 | 59.75 | 59.92 | 3,290,670 | -0.07(-0.12%) |
Jul 10, 2017 | 60.37 | 60.47 | 59.99 | 59.99 | 3,397,291 | -0.38(-0.64%) |
Jul 07, 2017 | 60.57 | 60.86 | 60.15 | 60.37 | 2,829,972 | -0.05(-0.08%) |
Jul 06, 2017 | 60.60 | 61.08 | 60.30 | 60.42 | 2,967,101 | -0.19(-0.32%) |
Jul 05, 2017 | 61.05 | 61.20 | 60.42 | 60.61 | 2,936,132 | -0.46(-0.75%) |
Jul 03, 2017 | 60.51 | 61.27 | 60.40 | 61.07 | 2,081,913 | +0.70(+1.15%) |
Jun 30, 2017 | 60.37 | 60.68 | 60.18 | 60.37 | 2,591,435 | +0.07(+0.12%) |
Jun 29, 2017 | 61.03 | 61.12 | 60.12 | 60.30 | 3,123,147 | -0.27(-0.45%) |
Jun 28, 2017 | 60.28 | 60.69 | 59.90 | 60.58 | 4,072,697 | +0.70(+1.16%) |
Jun 27, 2017 | 59.36 | 60.17 | 58.95 | 59.88 | 4,308,897 | +0.94(+1.60%) |
Jun 26, 2017 | 58.92 | 59.10 | 58.81 | 58.94 | 1,749,978 | +0.06(+0.11%) |
Jun 23, 2017 | 59.05 | 59.06 | 58.70 | 58.87 | 2,590,674 | +0.12(+0.20%) |
Jun 22, 2017 | 58.73 | 59.07 | 58.52 | 58.75 | 2,577,511 | -0.13(-0.22%) |
Jun 21, 2017 | 59.01 | 59.07 | 58.55 | 58.88 | 2,537,320 | -0.21(-0.36%) |
Jun 20, 2017 | 59.07 | 59.42 | 59.04 | 59.09 | 1,911,985 | -0.23(-0.39%) |
Jun 19, 2017 | 59.29 | 59.53 | 59.14 | 59.32 | 2,811,489 | +0.18(+0.31%) |
Jun 16, 2017 | 59.19 | 59.29 | 58.97 | 59.14 | 2,512,783 | -0.04(-0.06%) |
Jun 15, 2017 | 59.06 | 59.29 | 58.76 | 59.17 | 1,834,864 | -0.05(-0.09%) |
Jun 14, 2017 | 58.62 | 59.30 | 58.56 | 59.23 | 2,243,691 | +0.38(+0.64%) |
Jun 13, 2017 | 58.84 | 59.16 | 58.73 | 58.85 | 2,548,758 | +0.03(+0.05%) |
Jun 12, 2017 | 58.34 | 58.87 | 58.12 | 58.83 | 3,552,261 | +0.42(+0.72%) |
Jun 09, 2017 | 58.28 | 58.95 | 58.03 | 58.41 | 4,432,412 | +0.16(+0.28%) |
Jun 08, 2017 | 58.59 | 57.90 | 58.24 | 4,102,405 | +0.16(+0.27%) | |
Jun 07, 2017 | 56.20 | 58.18 | 56.19 | 58.09 | 5,228,634 | +1.89(+3.36%) |
Jun 06, 2017 | 56.03 | 56.42 | 55.93 | 56.20 | 3,734,091 | -0.14(-0.24%) |
Jun 05, 2017 | 55.13 | 56.58 | 55.03 | 56.33 | 4,341,463 | +1.26(+2.29%) |
Jun 02, 2017 | 55.06 | 55.32 | 54.98 | 55.07 | 2,858,243 | -0.02(-0.03%) |
Jun 01, 2017 | 55.38 | 55.39 | 54.88 | 55.09 | 3,042,537 | +0.14(+0.25%) |
May 31, 2017 | 55.57 | 55.57 | 54.70 | 54.96 | 2,968,673 | +0.03(+0.05%) |
May 30, 2017 | 54.89 | 55.18 | 54.84 | 54.93 | 2,169,988 | -0.17(-0.31%) |
May 26, 2017 | 55.12 | 55.47 | 55.04 | 55.10 | 1,474,459 | -0.08(-0.15%) |
May 25, 2017 | 54.97 | 55.42 | 54.75 | 55.18 | 1,663,178 | +0.46(+0.83%) |
May 24, 2017 | 54.82 | 54.89 | 54.44 | 54.73 | 1,590,741 | +0.06(+0.12%) |
May 23, 2017 | 54.22 | 54.85 | 54.09 | 54.66 | 1,791,648 | +0.37(+0.69%) |
May 22, 2017 | 54.42 | 54.51 | 54.07 | 54.29 | 2,059,989 | +0.13(+0.24%) |
May 19, 2017 | 53.63 | 54.44 | 53.38 | 54.16 | 3,306,384 | +0.67(+1.25%) |
May 18, 2017 | 53.11 | 53.70 | 52.87 | 53.49 | 2,474,200 | +0.47(+0.90%) |
May 17, 2017 | 53.87 | 53.72 | 52.97 | 53.02 | 2,840,486 | -0.85(-1.58%) |
May 16, 2017 | 54.22 | 54.22 | 53.83 | 53.87 | 2,053,659 | -0.26(-0.49%) |
May 15, 2017 | 53.65 | 54.27 | 53.65 | 54.13 | 2,349,599 | +0.46(+0.85%) |
May 12, 2017 | 53.70 | 54.04 | 53.63 | 53.68 | 1,824,194 | -0.26(-0.47%) |
May 11, 2017 | 53.78 | 54.03 | 53.13 | 53.93 | 3,208,074 | +0.06(+0.12%) |
May 10, 2017 | 53.78 | 53.91 | 53.34 | 53.87 | 2,676,007 | +0.08(+0.15%) |
May 09, 2017 | 54.08 | 54.08 | 53.69 | 53.79 | 4,091,313 | -0.16(-0.30%) |
May 08, 2017 | 55.15 | 55.37 | 53.78 | 53.95 | 2,740,721 | -1.25(-2.27%) |
May 05, 2017 | 55.68 | 55.69 | 55.04 | 55.20 | 2,357,843 | -0.37(-0.67%) |
May 04, 2017 | 55.30 | 55.69 | 55.03 | 55.58 | 3,601,685 | +0.49(+0.90%) |
May 03, 2017 | 54.75 | 55.71 | 54.56 | 55.08 | 4,262,583 | -0.26(-0.48%) |
May 02, 2017 | 55.35 | 55.48 | 54.96 | 55.35 | 3,945,830 | +0.20(+0.36%) |