Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.23 | 67.65 | 67.07 | 67.40 | 564,086 | +0.20(+0.29%) |
May 30, 2018 | 66.70 | 67.30 | 66.56 | 67.21 | 2,183,888 | +0.30(+0.45%) |
May 29, 2018 | 67.65 | 67.65 | 66.61 | 66.91 | 1,961,758 | -1.29(-1.89%) |
May 25, 2018 | 68.19 | 68.19 | 68.19 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 67.78 | 67.81 | 66.97 | 67.74 | 1,980,197 | -0.20(-0.30%) |
May 23, 2018 | 67.20 | 67.94 | 67.19 | 67.94 | 700,566 | -0.02(-0.03%) |
May 22, 2018 | 68.13 | 68.41 | 67.86 | 67.96 | 563,432 | -0.07(-0.10%) |
May 21, 2018 | 68.06 | 68.22 | 67.80 | 68.03 | 292,457 | +0.64(+0.95%) |
May 18, 2018 | 67.44 | 67.55 | 67.27 | 67.39 | 385,215 | -0.36(-0.54%) |
May 17, 2018 | 67.94 | 68.11 | 67.56 | 67.76 | 892,606 | -0.86(-1.25%) |
May 16, 2018 | 68.10 | 68.66 | 68.10 | 68.62 | 602,552 | +0.99(+1.47%) |
May 15, 2018 | 67.95 | 67.95 | 67.39 | 67.63 | 984,027 | -1.29(-1.87%) |
May 14, 2018 | 69.04 | 69.30 | 68.83 | 68.91 | 675,333 | +0.19(+0.27%) |
May 11, 2018 | 68.95 | 68.96 | 68.54 | 68.72 | 190,479 | +0.09(+0.13%) |
May 10, 2018 | 67.92 | 68.87 | 67.92 | 68.64 | 1,222,403 | +1.14(+1.68%) |
May 09, 2018 | 67.64 | 67.74 | 67.27 | 67.50 | 514,991 | +0.06(+0.09%) |
May 08, 2018 | 67.23 | 67.47 | 66.93 | 67.44 | 688,037 | +0.51(+0.76%) |
May 07, 2018 | 66.67 | 67.16 | 66.55 | 66.93 | 358,416 | -0.37(-0.55%) |
May 04, 2018 | 66.37 | 67.44 | 66.19 | 67.31 | 1,381,110 | +0.32(+0.48%) |
May 03, 2018 | 66.98 | 67.19 | 66.14 | 66.99 | 560,116 | -0.14(-0.21%) |
May 02, 2018 | 67.71 | 67.74 | 67.11 | 67.13 | 528,913 | -0.35(-0.53%) |
May 01, 2018 | 67.34 | 67.54 | 66.69 | 67.48 | 694,210 | -0.14(-0.21%) |
Apr 30, 2018 | 68.33 | 68.36 | 67.63 | 67.63 | 882,540 | -0.23(-0.34%) |
Apr 27, 2018 | 67.79 | 67.90 | 67.39 | 67.86 | 459,330 | +0.43(+0.64%) |
Apr 26, 2018 | 66.85 | 67.45 | 66.85 | 67.42 | 479,433 | +0.82(+1.22%) |
Apr 25, 2018 | 66.70 | 66.77 | 66.23 | 66.61 | 439,617 | -0.39(-0.58%) |
Apr 24, 2018 | 67.71 | 67.92 | 66.70 | 67.00 | 632,787 | -0.31(-0.46%) |
Apr 23, 2018 | 67.57 | 67.74 | 67.13 | 67.31 | 503,770 | -0.33(-0.49%) |
Apr 20, 2018 | 68.07 | 68.07 | 67.31 | 67.63 | 746,100 | -0.79(-1.15%) |
Apr 19, 2018 | 68.88 | 68.89 | 68.22 | 68.42 | 1,620,637 | -0.25(-0.36%) |
Apr 18, 2018 | 68.43 | 68.88 | 68.28 | 68.67 | 440,111 | +0.40(+0.58%) |
Apr 17, 2018 | 67.94 | 68.47 | 67.90 | 68.27 | 960,702 | -0.03(-0.04%) |
Apr 16, 2018 | 68.08 | 68.34 | 67.90 | 68.30 | 289,817 | -0.07(-0.10%) |
Apr 13, 2018 | 68.89 | 69.04 | 68.17 | 68.37 | 227,358 | -0.67(-0.96%) |
Apr 12, 2018 | 68.79 | 69.18 | 68.66 | 69.04 | 416,430 | +0.02(+0.03%) |
Apr 11, 2018 | 68.76 | 69.22 | 68.74 | 69.02 | 438,786 | +0.01(+0.01%) |
Apr 10, 2018 | 68.67 | 69.10 | 68.41 | 69.01 | 904,844 | +1.37(+2.02%) |
Apr 09, 2018 | 67.70 | 68.30 | 67.49 | 67.64 | 772,346 | +0.80(+1.19%) |
Apr 06, 2018 | 67.70 | 68.10 | 66.57 | 66.84 | 3,648,155 | -1.49(-2.18%) |
Apr 05, 2018 | 68.30 | 68.61 | 68.06 | 68.33 | 361,066 | +0.17(+0.25%) |
Apr 04, 2018 | 66.42 | 68.25 | 66.25 | 68.17 | 730,388 | -0.15(-0.22%) |
Apr 03, 2018 | 68.17 | 68.36 | 67.69 | 68.32 | 412,142 | +0.84(+1.25%) |
Apr 02, 2018 | 68.40 | 68.58 | 66.92 | 67.47 | 425,265 | -1.29(-1.87%) |
Mar 29, 2018 | 68.76 | 68.76 | 68.76 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 67.79 | 67.85 | 67.07 | 67.55 | 640,409 | -0.35(-0.52%) |
Mar 27, 2018 | 68.96 | 69.14 | 67.67 | 67.90 | 3,554,829 | -1.05(-1.52%) |
Mar 26, 2018 | 68.56 | 68.99 | 67.67 | 68.95 | 2,957,285 | +2.23(+3.34%) |
Mar 23, 2018 | 68.14 | 68.29 | 66.69 | 66.72 | 709,752 | -1.41(-2.07%) |
Mar 22, 2018 | 68.96 | 69.17 | 68.10 | 68.13 | 916,410 | -2.42(-3.43%) |
Mar 21, 2018 | 70.25 | 70.76 | 70.03 | 70.55 | 460,277 | +0.07(+0.10%) |
Mar 20, 2018 | 70.19 | 70.66 | 70.19 | 70.48 | 466,219 | +0.75(+1.08%) |
Mar 19, 2018 | 70.06 | 70.17 | 69.34 | 69.73 | 303,569 | -0.79(-1.12%) |
Mar 16, 2018 | 70.45 | 70.64 | 70.38 | 70.52 | 495,491 | -0.12(-0.16%) |
Mar 15, 2018 | 70.84 | 71.07 | 70.39 | 70.63 | 1,437,088 | +0.13(+0.19%) |
Mar 14, 2018 | 70.71 | 70.91 | 70.14 | 70.50 | 673,369 | +0.25(+0.35%) |
Mar 13, 2018 | 71.05 | 71.17 | 70.02 | 70.25 | 2,502,042 | -0.51(-0.71%) |
Mar 12, 2018 | 70.69 | 70.89 | 70.45 | 70.76 | 563,954 | +0.21(+0.30%) |
Mar 09, 2018 | 69.55 | 70.54 | 69.55 | 70.54 | 993,025 | +1.52(+2.20%) |
Mar 08, 2018 | 69.07 | 69.20 | 68.73 | 69.03 | 553,221 | +0.27(+0.39%) |
Mar 07, 2018 | 68.79 | 67.99 | 68.76 | 638,593 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.06 | 69.23 | 68.52 | 68.77 | 717,709 | +0.75(+1.11%) |
Mar 05, 2018 | 67.25 | 68.19 | 67.23 | 68.02 | 980,613 | -0.19(-0.27%) |
Mar 02, 2018 | 67.27 | 68.32 | 66.90 | 68.20 | 909,668 | +0.26(+0.38%) |
Mar 01, 2018 | 68.72 | 69.11 | 67.41 | 67.94 | 894,275 | -0.12(-0.17%) |
Feb 28, 2018 | 69.04 | 69.11 | 68.06 | 68.06 | 586,540 | -0.87(-1.26%) |
Feb 27, 2018 | 70.08 | 70.08 | 68.93 | 68.93 | 756,368 | -1.90(-2.68%) |
Feb 26, 2018 | 70.40 | 70.84 | 70.03 | 70.83 | 1,274,268 | +0.68(+0.97%) |
Feb 23, 2018 | 69.72 | 70.14 | 69.48 | 70.14 | 1,079,604 | +1.20(+1.74%) |
Feb 22, 2018 | 68.85 | 68.95 | 1,307,131 | -0.13(-0.19%) | ||
Feb 21, 2018 | 69.67 | 70.41 | 69.06 | 69.08 | 567,840 | +0.03(+0.04%) |
Feb 20, 2018 | 68.96 | 69.29 | 68.75 | 69.05 | 773,510 | -0.95(-1.36%) |
Feb 16, 2018 | 70.00 | 70.00 | 70.00 | 0 | -0.20(-0.29%) | |
Feb 15, 2018 | 69.96 | 70.41 | 69.54 | 70.21 | 1,673,619 | +1.36(+1.97%) |
Feb 14, 2018 | 67.05 | 68.95 | 67.05 | 68.85 | 1,075,854 | +1.48(+2.20%) |
Feb 13, 2018 | 66.86 | 67.48 | 66.81 | 67.37 | 1,404,285 | +0.57(+0.85%) |
Feb 12, 2018 | 66.63 | 67.16 | 66.14 | 66.80 | 1,601,230 | +0.78(+1.18%) |
Feb 09, 2018 | 65.71 | 66.44 | 64.07 | 66.02 | 3,668,425 | +0.99(+1.53%) |
Feb 08, 2018 | 67.54 | 67.64 | 65.03 | 65.03 | 3,635,412 | -2.15(-3.20%) |
Feb 07, 2018 | 68.06 | 68.06 | 67.17 | 67.17 | 1,897,164 | -2.32(-3.34%) |
Feb 06, 2018 | 67.39 | 69.97 | 67.10 | 69.50 | 4,488,731 | +1.04(+1.52%) |
Feb 05, 2018 | 69.75 | 70.44 | 67.66 | 68.46 | 5,806,577 | -1.29(-1.84%) |
Feb 02, 2018 | 70.93 | 70.95 | 69.73 | 69.74 | 2,064,637 | -1.74(-2.43%) |
Feb 01, 2018 | 71.87 | 72.08 | 71.39 | 71.48 | 2,013,757 | -1.05(-1.44%) |
Jan 31, 2018 | 72.97 | 73.07 | 72.12 | 72.53 | 4,593,952 | +0.54(+0.75%) |
Jan 30, 2018 | 72.33 | 72.33 | 71.82 | 71.99 | 2,052,662 | -1.01(-1.39%) |
Jan 29, 2018 | 73.30 | 73.35 | 72.95 | 73.00 | 3,035,117 | -1.06(-1.43%) |
Jan 26, 2018 | 73.59 | 74.07 | 73.50 | 74.06 | 2,023,050 | +1.11(+1.52%) |
Jan 25, 2018 | 73.14 | 73.45 | 72.71 | 72.95 | 994,404 | -0.19(-0.25%) |
Jan 24, 2018 | 73.22 | 73.54 | 72.75 | 73.13 | 953,454 | +0.19(+0.26%) |
Jan 23, 2018 | 72.71 | 72.98 | 72.55 | 72.95 | 1,263,863 | +0.48(+0.66%) |
Jan 22, 2018 | 72.02 | 72.47 | 71.90 | 72.47 | 1,175,041 | +0.35(+0.48%) |
Jan 19, 2018 | 71.96 | 72.12 | 71.68 | 72.12 | 557,130 | +0.73(+1.02%) |
Jan 18, 2018 | 71.31 | 71.48 | 71.20 | 71.39 | 3,474,765 | -0.21(-0.30%) |
Jan 17, 2018 | 71.31 | 71.70 | 71.10 | 71.61 | 1,317,099 | +0.85(+1.20%) |
Jan 16, 2018 | 71.31 | 71.54 | 70.64 | 70.76 | 862,575 | -0.33(-0.46%) |
Jan 12, 2018 | 71.08 | 71.08 | 71.08 | 0 | +0.67(+0.94%) | |
Jan 11, 2018 | 70.00 | 70.43 | 69.99 | 70.42 | 697,926 | +0.43(+0.61%) |
Jan 10, 2018 | 70.13 | 69.99 | 917,500 | -0.43(-0.62%) | ||
Jan 09, 2018 | 70.45 | 70.50 | 70.15 | 70.43 | 765,931 | -0.07(-0.10%) |
Jan 08, 2018 | 70.21 | 70.61 | 70.21 | 70.50 | 640,107 | +0.07(+0.10%) |
Jan 05, 2018 | 70.06 | 70.45 | 69.98 | 70.43 | 773,719 | +0.64(+0.92%) |
Jan 04, 2018 | 69.74 | 69.90 | 69.67 | 69.79 | 1,046,457 | +0.12(+0.17%) |
Jan 03, 2018 | 69.36 | 69.69 | 69.34 | 69.67 | 718,346 | +0.60(+0.87%) |
Jan 02, 2018 | 68.64 | 69.07 | 68.61 | 69.07 | 1,272,448 | +1.42(+2.10%) |
Dec 29, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.25(+0.37%) | |
Dec 28, 2017 | 67.54 | 67.60 | 67.27 | 67.40 | 642,146 | +0.56(+0.84%) |
Dec 27, 2017 | 66.86 | 66.98 | 66.72 | 66.84 | 585,956 | +0.10(+0.15%) |
Dec 26, 2017 | 66.82 | 66.82 | 66.53 | 66.75 | 262,802 | -0.27(-0.41%) |
Dec 22, 2017 | 66.74 | 67.02 | 66.68 | 67.02 | 759,269 | +0.50(+0.75%) |
Dec 21, 2017 | 66.29 | 66.69 | 66.27 | 66.53 | 2,622,382 | +0.36(+0.55%) |
Dec 20, 2017 | 66.34 | 66.35 | 66.12 | 66.16 | 995,574 | +0.07(+0.11%) |
Dec 19, 2017 | 66.35 | 66.35 | 65.94 | 66.09 | 3,520,428 | -0.11(-0.17%) |
Dec 18, 2017 | 66.12 | 66.34 | 66.11 | 66.20 | 2,166,119 | +0.36(+0.54%) |
Dec 15, 2017 | 65.82 | 65.95 | 65.62 | 65.84 | 2,495,952 | -0.02(-0.03%) |
Dec 14, 2017 | 66.23 | 66.34 | 65.86 | 65.86 | 1,615,748 | -0.60(-0.91%) |
Dec 13, 2017 | 66.07 | 66.60 | 66.07 | 66.46 | 2,142,513 | +0.90(+1.37%) |
Dec 12, 2017 | 65.62 | 65.68 | 65.46 | 65.57 | 1,223,426 | -0.53(-0.81%) |
Dec 11, 2017 | 66.04 | 66.19 | 65.98 | 66.10 | 1,038,880 | +0.38(+0.58%) |
Dec 08, 2017 | 65.69 | 65.77 | 65.46 | 65.71 | 1,298,003 | +0.79(+1.22%) |
Dec 07, 2017 | 64.39 | 64.97 | 64.39 | 64.92 | 3,158,130 | +0.48(+0.74%) |
Dec 06, 2017 | 64.39 | 64.59 | 64.39 | 64.44 | 2,359,593 | -1.01(-1.55%) |
Dec 05, 2017 | 65.40 | 65.79 | 65.35 | 65.45 | 985,473 | +0.02(+0.03%) |
Dec 04, 2017 | 66.14 | 66.26 | 65.39 | 65.44 | 1,662,024 | -0.11(-0.17%) |
Dec 01, 2017 | 65.71 | 65.89 | 65.50 | 65.55 | 1,767,167 | -0.44(-0.66%) |
Nov 30, 2017 | 66.12 | 66.47 | 65.92 | 65.98 | 2,076,817 | -0.61(-0.92%) |
Nov 29, 2017 | 67.29 | 67.29 | 66.36 | 66.60 | 1,706,954 | -1.04(-1.54%) |
Nov 28, 2017 | 67.55 | 67.70 | 67.31 | 67.63 | 1,194,827 | +0.47(+0.70%) |
Nov 27, 2017 | 67.70 | 67.70 | 67.14 | 67.16 | 1,315,380 | -1.13(-1.66%) |
Nov 24, 2017 | 68.16 | 68.38 | 68.16 | 68.30 | 390,142 | -0.07(-0.10%) |
Nov 22, 2017 | 68.32 | 68.44 | 68.15 | 68.37 | 1,509,841 | +0.07(+0.10%) |
Nov 21, 2017 | 68.14 | 68.44 | 68.05 | 68.30 | 1,582,861 | +1.02(+1.52%) |
Nov 20, 2017 | 66.96 | 67.33 | 66.96 | 67.28 | 790,252 | +0.36(+0.53%) |
Nov 17, 2017 | 66.89 | 67.11 | 66.88 | 66.92 | 895,790 | -0.02(-0.03%) |
Nov 16, 2017 | 66.34 | 67.04 | 66.34 | 66.94 | 1,637,564 | +1.29(+1.97%) |
Nov 15, 2017 | 65.63 | 65.81 | 65.40 | 65.64 | 1,016,226 | -0.38(-0.57%) |
Nov 14, 2017 | 66.21 | 66.25 | 65.93 | 66.02 | 554,029 | -0.38(-0.58%) |
Nov 13, 2017 | 66.16 | 66.50 | 66.13 | 66.40 | 437,496 | +0.03(+0.04%) |
Nov 10, 2017 | 66.40 | 66.44 | 66.19 | 66.38 | 710,270 | -0.03(-0.04%) |
Nov 09, 2017 | 66.34 | 66.48 | 65.94 | 66.40 | 1,445,977 | -0.40(-0.60%) |
Nov 08, 2017 | 66.63 | 66.82 | 66.56 | 66.80 | 780,692 | +0.34(+0.51%) |
Nov 07, 2017 | 66.73 | 66.81 | 66.39 | 66.46 | 1,865,145 | -0.31(-0.46%) |
Nov 06, 2017 | 66.22 | 66.77 | 66.21 | 66.77 | 1,505,765 | +0.55(+0.83%) |
Nov 03, 2017 | 66.52 | 66.52 | 65.95 | 66.22 | 792,556 | -0.21(-0.32%) |
Nov 02, 2017 | 66.30 | 66.45 | 66.09 | 66.43 | 1,477,776 | +0.16(+0.24%) |
Nov 01, 2017 | 66.51 | 66.61 | 66.18 | 66.27 | 3,288,921 | +0.57(+0.86%) |
Oct 31, 2017 | 65.56 | 65.74 | 65.42 | 65.71 | 1,000,435 | +0.63(+0.97%) |
Oct 30, 2017 | 65.11 | 65.33 | 64.95 | 65.08 | 628,962 | -0.40(-0.61%) |
Oct 27, 2017 | 64.93 | 65.51 | 64.76 | 65.48 | 1,181,225 | +0.85(+1.31%) |
Oct 26, 2017 | 64.98 | 65.09 | 64.63 | 64.63 | 929,607 | -0.14(-0.22%) |
Oct 25, 2017 | 65.21 | 65.27 | 64.41 | 64.77 | 3,224,100 | -0.22(-0.34%) |
Oct 24, 2017 | 65.16 | 65.26 | 64.91 | 64.99 | 733,785 | +0.03(+0.04%) |
Oct 23, 2017 | 65.28 | 65.38 | 64.90 | 64.96 | 888,113 | -0.36(-0.55%) |
Oct 20, 2017 | 65.22 | 65.38 | 65.17 | 65.32 | 775,800 | +0.32(+0.50%) |
Oct 19, 2017 | 64.97 | 65.02 | 64.70 | 65.00 | 1,397,147 | -0.69(-1.05%) |
Oct 18, 2017 | 65.72 | 65.84 | 65.50 | 65.69 | 567,212 | +0.25(+0.39%) |
Oct 17, 2017 | 65.54 | 65.63 | 65.38 | 65.44 | 1,884,574 | -0.34(-0.52%) |
Oct 16, 2017 | 65.70 | 65.82 | 65.67 | 65.78 | 945,371 | +0.13(+0.20%) |
Oct 13, 2017 | 65.43 | 65.76 | 65.43 | 65.64 | 452,200 | +0.59(+0.91%) |
Oct 12, 2017 | 65.17 | 65.26 | 65.03 | 65.05 | 1,245,666 | -0.04(-0.07%) |
Oct 11, 2017 | 64.82 | 65.13 | 64.75 | 65.09 | 1,346,081 | +0.11(+0.17%) |
Oct 10, 2017 | 64.69 | 64.99 | 64.69 | 64.98 | 2,175,132 | +0.62(+0.96%) |
Oct 09, 2017 | 64.13 | 64.38 | 64.11 | 64.36 | 1,008,176 | +0.18(+0.29%) |
Oct 06, 2017 | 64.10 | 64.26 | 63.88 | 64.18 | 2,397,915 | -0.36(-0.55%) |
Oct 05, 2017 | 64.13 | 64.59 | 64.13 | 64.54 | 2,446,310 | +0.54(+0.85%) |
Oct 04, 2017 | 64.02 | 64.11 | 63.91 | 64.00 | 591,696 | -0.05(-0.08%) |
Oct 03, 2017 | 63.68 | 64.05 | 63.65 | 64.05 | 1,933,819 | +0.81(+1.28%) |
Oct 02, 2017 | 63.17 | 63.48 | 63.15 | 63.24 | 1,781,788 | +0.23(+0.36%) |
Sep 29, 2017 | 62.62 | 63.12 | 62.56 | 63.01 | 1,776,243 | +0.68(+1.09%) |
Sep 28, 2017 | 62.10 | 62.40 | 61.98 | 62.33 | 2,827,030 | -0.07(-0.11%) |
Sep 27, 2017 | 62.28 | 62.51 | 62.09 | 62.40 | 1,203,859 | -0.02(-0.03%) |
Sep 26, 2017 | 62.66 | 62.72 | 62.36 | 62.42 | 1,045,655 | -0.04(-0.07%) |
Sep 25, 2017 | 63.06 | 63.06 | 62.22 | 62.46 | 1,128,527 | -1.16(-1.82%) |
Sep 22, 2017 | 63.67 | 63.69 | 63.54 | 63.62 | 727,428 | -0.48(-0.75%) |
Sep 21, 2017 | 64.31 | 64.32 | 63.93 | 64.10 | 537,179 | +0.06(+0.10%) |
Sep 20, 2017 | 64.39 | 64.45 | 63.56 | 64.04 | 695,319 | -0.38(-0.60%) |
Sep 19, 2017 | 64.25 | 64.42 | 64.14 | 64.42 | 708,585 | +0.07(+0.12%) |
Sep 18, 2017 | 64.41 | 64.49 | 64.22 | 64.35 | 1,070,527 | +0.55(+0.87%) |
Sep 15, 2017 | 63.51 | 63.85 | 63.45 | 63.79 | 543,364 | +0.45(+0.72%) |
Sep 14, 2017 | 63.23 | 63.42 | 63.12 | 63.34 | 846,004 | +0.03(+0.06%) |
Sep 13, 2017 | 63.42 | 63.42 | 63.21 | 63.31 | 904,165 | -0.28(-0.44%) |
Sep 12, 2017 | 63.63 | 63.63 | 63.46 | 63.59 | 1,022,293 | -0.06(-0.10%) |
Sep 11, 2017 | 63.58 | 63.65 | 63.22 | 63.65 | 773,565 | +0.87(+1.39%) |
Sep 08, 2017 | 63.00 | 63.05 | 62.68 | 62.77 | 625,344 | -0.24(-0.37%) |
Sep 07, 2017 | 62.83 | 63.01 | 62.77 | 63.01 | 670,610 | +0.40(+0.64%) |
Sep 06, 2017 | 62.54 | 62.66 | 62.42 | 62.61 | 321,018 | +0.31(+0.49%) |
Sep 05, 2017 | 62.56 | 62.71 | 62.08 | 62.30 | 1,171,600 | -0.89(-1.41%) |
Sep 01, 2017 | 63.08 | 63.21 | 62.94 | 63.19 | 1,100,428 | +0.31(+0.50%) |
Aug 31, 2017 | 62.80 | 62.97 | 62.71 | 62.88 | 919,702 | +0.21(+0.33%) |
Aug 30, 2017 | 62.67 | 62.77 | 62.57 | 62.67 | 1,024,194 | +0.18(+0.29%) |
Aug 29, 2017 | 62.08 | 62.55 | 62.01 | 62.49 | 1,287,653 | -0.15(-0.24%) |
Aug 28, 2017 | 62.86 | 62.88 | 62.55 | 62.63 | 2,148,800 | -0.25(-0.40%) |
Aug 25, 2017 | 63.09 | 62.82 | 62.89 | 2,537,474 | +0.24(+0.39%) | |
Aug 24, 2017 | 62.57 | 62.72 | 62.35 | 62.64 | 6,074,074 | +0.29(+0.46%) |
Aug 23, 2017 | 62.06 | 62.42 | 62.04 | 62.36 | 423,106 | +0.10(+0.17%) |
Aug 22, 2017 | 61.91 | 62.26 | 61.86 | 62.25 | 927,727 | +0.79(+1.29%) |
Aug 21, 2017 | 61.47 | 61.52 | 61.23 | 61.46 | 433,397 | +0.24(+0.40%) |
Aug 18, 2017 | 61.20 | 61.51 | 60.93 | 61.21 | 890,709 | +0.31(+0.50%) |
Aug 17, 2017 | 61.44 | 61.56 | 60.85 | 60.91 | 1,513,046 | -0.78(-1.26%) |
Aug 16, 2017 | 61.48 | 61.70 | 61.48 | 61.68 | 417,933 | +0.63(+1.03%) |
Aug 15, 2017 | 61.11 | 61.12 | 60.85 | 61.06 | 287,540 | -0.08(-0.13%) |
Aug 14, 2017 | 61.09 | 61.26 | 60.97 | 61.13 | 609,247 | +0.72(+1.20%) |
Aug 11, 2017 | 60.38 | 60.66 | 60.23 | 60.41 | 1,826,104 | +0.07(+0.12%) |
Aug 10, 2017 | 61.31 | 61.37 | 60.30 | 60.34 | 1,685,238 | -1.57(-2.54%) |
Aug 09, 2017 | 61.73 | 61.94 | 61.63 | 61.91 | 1,188,095 | -0.57(-0.91%) |
Aug 08, 2017 | 62.49 | 62.78 | 62.33 | 62.48 | 1,026,235 | +0.10(+0.15%) |
Aug 07, 2017 | 62.14 | 62.38 | 62.14 | 62.38 | 751,035 | +0.27(+0.44%) |
Aug 04, 2017 | 61.95 | 62.11 | 61.78 | 62.11 | 1,166,330 | +0.29(+0.47%) |
Aug 03, 2017 | 61.77 | 61.85 | 61.56 | 61.82 | 781,841 | -0.31(-0.51%) |
Aug 02, 2017 | 62.36 | 62.36 | 61.83 | 62.14 | 2,635,970 | -0.03(-0.04%) |
Aug 01, 2017 | 62.32 | 62.32 | 62.08 | 62.16 | 1,849,312 | +0.36(+0.58%) |
Jul 31, 2017 | 62.00 | 62.00 | 61.74 | 61.81 | 697,594 | +0.12(+0.20%) |
Jul 28, 2017 | 61.52 | 61.73 | 61.38 | 61.68 | 760,625 | -0.04(-0.07%) |
Jul 27, 2017 | 62.29 | 62.37 | 61.42 | 61.73 | 5,237,851 | -0.42(-0.67%) |
Jul 26, 2017 | 61.81 | 62.16 | 61.73 | 62.15 | 740,618 | +0.37(+0.59%) |
Jul 25, 2017 | 61.95 | 61.95 | 61.75 | 61.78 | 447,681 | -0.08(-0.13%) |
Jul 24, 2017 | 61.95 | 61.95 | 61.69 | 61.86 | 660,293 | +0.34(+0.55%) |
Jul 21, 2017 | 61.43 | 61.52 | 61.36 | 61.52 | 926,321 | +0.00(+0.00%) |
Jul 20, 2017 | 61.57 | 61.61 | 61.41 | 61.52 | 516,243 | -0.10(-0.16%) |
Jul 19, 2017 | 61.66 | 61.69 | 61.53 | 61.61 | 569,133 | +0.45(+0.73%) |
Jul 18, 2017 | 60.92 | 61.19 | 60.81 | 61.17 | 783,083 | +0.23(+0.37%) |
Jul 17, 2017 | 61.06 | 61.06 | 60.84 | 60.94 | 1,496,371 | -0.37(-0.60%) |
Jul 14, 2017 | 61.01 | 61.34 | 60.93 | 61.31 | 853,183 | +0.65(+1.06%) |
Jul 13, 2017 | 60.52 | 60.69 | 60.46 | 60.66 | 2,751,668 | +0.17(+0.29%) |
Jul 12, 2017 | 60.05 | 60.53 | 60.03 | 60.49 | 6,649,682 | +1.05(+1.76%) |
Jul 11, 2017 | 59.26 | 59.48 | 59.12 | 59.44 | 509,411 | +0.60(+1.02%) |
Jul 10, 2017 | 58.45 | 58.91 | 58.45 | 58.84 | 898,370 | +0.39(+0.67%) |
Jul 07, 2017 | 58.46 | 58.52 | 58.22 | 58.45 | 570,431 | +0.19(+0.33%) |
Jul 06, 2017 | 58.52 | 58.60 | 58.24 | 58.25 | 790,553 | -0.72(-1.21%) |
Jul 05, 2017 | 58.71 | 59.01 | 58.57 | 58.97 | 1,143,547 | -0.03(-0.06%) |
Jul 03, 2017 | 59.12 | 59.23 | 58.95 | 59.00 | 469,780 | +0.16(+0.27%) |
Jun 30, 2017 | 58.89 | 59.04 | 58.78 | 58.85 | 413,815 | +0.25(+0.43%) |
Jun 29, 2017 | 59.11 | 59.11 | 58.26 | 58.59 | 1,421,046 | -0.65(-1.09%) |
Jun 28, 2017 | 59.19 | 59.34 | 59.02 | 59.24 | 3,765,434 | +0.15(+0.25%) |
Jun 27, 2017 | 59.41 | 59.49 | 59.09 | 59.09 | 750,911 | -0.59(-0.99%) |
Jun 26, 2017 | 59.75 | 59.86 | 59.53 | 59.69 | 292,451 | +0.51(+0.87%) |
Jun 23, 2017 | 59.07 | 59.27 | 59.00 | 59.17 | 275,267 | +0.13(+0.22%) |
Jun 22, 2017 | 59.04 | 59.23 | 58.98 | 59.04 | 3,978,755 | +0.24(+0.42%) |
Jun 21, 2017 | 58.80 | 58.94 | 58.70 | 58.80 | 2,318,664 | +0.14(+0.24%) |
Jun 20, 2017 | 58.89 | 58.97 | 58.61 | 58.66 | 1,017,544 | -0.35(-0.60%) |
Jun 19, 2017 | 58.88 | 59.09 | 58.80 | 59.01 | 657,178 | +0.64(+1.10%) |
Jun 16, 2017 | 58.40 | 58.40 | 58.11 | 58.37 | 749,010 | +0.07(+0.12%) |
Jun 15, 2017 | 58.17 | 58.33 | 58.00 | 58.30 | 760,050 | -0.56(-0.94%) |
Jun 14, 2017 | 59.18 | 59.22 | 58.69 | 58.85 | 1,392,050 | -0.07(-0.12%) |
Jun 13, 2017 | 58.90 | 58.99 | 58.76 | 58.92 | 1,604,019 | +0.39(+0.67%) |
Jun 12, 2017 | 58.54 | 58.60 | 58.28 | 58.53 | 503,971 | -0.42(-0.71%) |
Jun 09, 2017 | 59.45 | 59.49 | 58.63 | 58.95 | 4,651,730 | -0.49(-0.82%) |
Jun 08, 2017 | 59.49 | 59.49 | 59.16 | 59.43 | 415,310 | +0.56(+0.94%) |
Jun 07, 2017 | 58.78 | 58.93 | 58.66 | 58.88 | 467,351 | -0.06(-0.10%) |
Jun 06, 2017 | 58.81 | 59.06 | 58.81 | 58.94 | 416,678 | +0.13(+0.22%) |
Jun 05, 2017 | 58.88 | 58.93 | 58.80 | 58.81 | 647,737 | -0.08(-0.13%) |
Jun 02, 2017 | 58.81 | 58.90 | 58.69 | 58.89 | 985,715 | +0.35(+0.59%) |