Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.39 | 57.65 | 56.75 | 56.85 | 12,866,971 | -0.44(-0.76%) |
Feb 27, 2018 | 58.17 | 58.47 | 57.17 | 57.28 | 8,806,711 | +0.02(+0.03%) |
Feb 26, 2018 | 57.24 | 57.47 | 56.71 | 57.27 | 9,336,696 | +0.06(+0.10%) |
Feb 23, 2018 | 57.50 | 57.73 | 56.60 | 57.21 | 6,915,984 | +0.13(+0.24%) |
Feb 22, 2018 | 56.71 | 57.07 | 11,987,126 | -0.64(-1.11%) | ||
Feb 21, 2018 | 59.25 | 59.51 | 57.68 | 57.71 | 12,656,693 | -1.59(-2.69%) |
Feb 20, 2018 | 59.80 | 59.97 | 58.52 | 59.31 | 7,643,114 | -1.04(-1.72%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +1.18(+2.00%) | |
Feb 15, 2018 | 59.25 | 59.54 | 57.99 | 59.16 | 8,065,667 | +0.59(+1.00%) |
Feb 14, 2018 | 58.47 | 58.92 | 58.38 | 58.58 | 7,835,375 | -0.27(-0.46%) |
Feb 13, 2018 | 58.85 | 10,479,869 | +0.20(+0.34%) | |||
Feb 12, 2018 | 58.83 | 59.29 | 58.33 | 58.64 | 10,653,107 | +0.40(+0.69%) |
Feb 09, 2018 | 59.60 | 59.89 | 56.50 | 58.24 | 19,918,816 | -0.97(-1.64%) |
Feb 08, 2018 | 62.11 | 63.24 | 59.17 | 59.22 | 13,960,902 | -3.19(-5.11%) |
Feb 07, 2018 | 61.98 | 63.42 | 61.75 | 62.40 | 11,448,920 | +0.28(+0.45%) |
Feb 06, 2018 | 60.85 | 62.65 | 60.24 | 62.13 | 13,392,727 | -0.21(-0.34%) |
Feb 05, 2018 | 63.21 | 64.02 | 61.94 | 62.34 | 14,523,457 | -1.83(-2.85%) |
Feb 02, 2018 | 65.77 | 65.92 | 63.44 | 64.17 | 12,385,556 | -1.96(-2.97%) |
Feb 01, 2018 | 65.72 | 66.48 | 65.13 | 66.13 | 10,901,331 | +0.08(+0.13%) |
Jan 31, 2018 | 67.65 | 68.21 | 65.50 | 66.05 | 14,859,104 | -1.26(-1.87%) |
Jan 30, 2018 | 65.88 | 67.40 | 65.73 | 67.31 | 19,678,576 | -2.89(-4.11%) |
Jan 29, 2018 | 68.83 | 70.40 | 68.62 | 70.19 | 9,974,937 | +1.36(+1.98%) |
Jan 26, 2018 | 68.52 | 68.83 | 67.92 | 68.83 | 7,009,433 | +0.36(+0.53%) |
Jan 25, 2018 | 68.24 | 68.82 | 67.78 | 68.47 | 7,574,033 | +0.55(+0.82%) |
Jan 24, 2018 | 67.78 | 68.15 | 67.44 | 67.92 | 8,708,000 | +0.40(+0.60%) |
Jan 23, 2018 | 67.55 | 67.73 | 66.89 | 67.52 | 6,887,035 | -0.01(-0.01%) |
Jan 22, 2018 | 66.81 | 67.55 | 66.67 | 67.52 | 8,409,996 | +0.91(+1.36%) |
Jan 19, 2018 | 66.38 | 66.77 | 65.99 | 66.62 | 9,546,960 | +0.43(+0.64%) |
Jan 18, 2018 | 66.67 | 67.30 | 66.11 | 66.19 | 9,654,132 | -0.13(-0.19%) |
Jan 17, 2018 | 66.40 | 66.71 | 65.84 | 66.31 | 8,929,426 | +0.05(+0.08%) |
Jan 16, 2018 | 65.76 | 66.86 | 65.76 | 66.26 | 10,114,462 | +0.55(+0.84%) |
Jan 12, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.20(-0.30%) | |
Jan 11, 2018 | 65.07 | 65.95 | 64.80 | 65.91 | 8,580,542 | +1.32(+2.04%) |
Jan 10, 2018 | 64.76 | 64.60 | 10,516,304 | -0.21(-0.32%) | ||
Jan 09, 2018 | 65.05 | 65.34 | 64.60 | 64.81 | 9,324,893 | -0.07(-0.10%) |
Jan 08, 2018 | 65.33 | 65.71 | 64.35 | 64.87 | 11,495,428 | -0.57(-0.87%) |
Jan 05, 2018 | 63.65 | 65.53 | 63.51 | 65.44 | 18,387,660 | +2.77(+4.42%) |
Jan 04, 2018 | 62.72 | 63.95 | 62.29 | 62.67 | 16,442,348 | +1.61(+2.64%) |
Jan 03, 2018 | 61.50 | 61.64 | 60.94 | 61.06 | 7,360,097 | -0.27(-0.44%) |
Jan 02, 2018 | 60.94 | 61.75 | 60.81 | 61.33 | 7,047,024 | +0.85(+1.41%) |
Dec 29, 2017 | 60.48 | 60.48 | 60.48 | 0 | -0.46(-0.75%) | |
Dec 28, 2017 | 60.78 | 61.08 | 60.45 | 60.93 | 5,029,583 | +0.24(+0.40%) |
Dec 27, 2017 | 61.57 | 61.64 | 60.60 | 60.69 | 6,289,871 | -0.77(-1.25%) |
Dec 26, 2017 | 61.31 | 61.73 | 60.69 | 61.46 | 5,756,448 | +0.23(+0.37%) |
Dec 22, 2017 | 62.24 | 62.32 | 61.14 | 61.23 | 6,332,668 | -1.03(-1.65%) |
Dec 21, 2017 | 61.32 | 63.29 | 61.22 | 62.26 | 12,608,735 | +0.90(+1.47%) |
Dec 20, 2017 | 60.60 | 61.88 | 60.57 | 61.36 | 12,673,504 | +1.04(+1.73%) |
Dec 19, 2017 | 59.77 | 60.87 | 59.73 | 60.32 | 14,158,422 | +0.53(+0.89%) |
Dec 18, 2017 | 61.03 | 61.22 | 59.77 | 59.78 | 15,233,761 | -1.18(-1.93%) |
Dec 15, 2017 | 59.50 | 61.46 | 59.02 | 60.96 | 17,184,062 | +1.90(+3.22%) |
Dec 14, 2017 | 59.75 | 59.96 | 58.78 | 59.06 | 9,847,485 | -0.68(-1.14%) |
Dec 13, 2017 | 60.70 | 60.81 | 59.22 | 59.74 | 11,915,375 | -1.03(-1.69%) |
Dec 12, 2017 | 60.77 | 61.05 | 60.20 | 60.77 | 9,869,965 | -0.19(-0.31%) |
Dec 11, 2017 | 60.82 | 61.39 | 60.53 | 60.96 | 8,016,416 | -0.01(-0.01%) |
Dec 08, 2017 | 60.97 | 61.56 | 59.13 | 60.97 | 14,997,946 | +1.67(+2.81%) |
Dec 07, 2017 | 59.33 | 59.50 | 57.99 | 59.30 | 14,824,563 | -0.24(-0.41%) |
Dec 06, 2017 | 58.91 | 59.70 | 58.56 | 59.54 | 14,824,829 | +0.31(+0.52%) |
Dec 05, 2017 | 59.23 | 60.18 | 58.81 | 59.23 | 18,490,578 | -0.57(-0.95%) |
Dec 04, 2017 | 60.85 | 60.88 | 58.55 | 59.80 | 48,504,364 | -2.86(-4.57%) |
Dec 01, 2017 | 63.08 | 63.89 | 61.90 | 62.66 | 12,691,403 | -1.23(-1.93%) |
Nov 30, 2017 | 61.47 | 64.89 | 61.35 | 63.90 | 24,305,296 | +2.67(+4.36%) |
Nov 29, 2017 | 60.69 | 62.29 | 60.68 | 61.23 | 8,787,258 | +0.58(+0.96%) |
Nov 28, 2017 | 58.92 | 60.65 | 58.39 | 60.64 | 10,006,531 | +1.92(+3.27%) |
Nov 27, 2017 | 59.17 | 58.57 | 58.72 | 7,368,356 | -0.13(-0.21%) | |
Nov 24, 2017 | 59.97 | 60.00 | 58.81 | 58.85 | 3,587,929 | -0.78(-1.30%) |
Nov 22, 2017 | 59.55 | 60.12 | 59.39 | 59.62 | 6,372,327 | -0.02(-0.03%) |
Nov 21, 2017 | 58.96 | 59.75 | 58.83 | 59.64 | 11,519,539 | +0.93(+1.59%) |
Nov 20, 2017 | 58.87 | 59.22 | 58.20 | 58.71 | 10,177,743 | -0.25(-0.42%) |
Nov 17, 2017 | 58.60 | 59.25 | 58.39 | 58.96 | 6,452,357 | +0.35(+0.60%) |
Nov 16, 2017 | 58.47 | 59.27 | 58.02 | 58.61 | 7,729,581 | +0.38(+0.66%) |
Nov 15, 2017 | 58.39 | 58.71 | 57.91 | 58.22 | 6,393,752 | -0.53(-0.91%) |
Nov 14, 2017 | 59.35 | 59.59 | 58.32 | 58.76 | 7,149,838 | -0.87(-1.45%) |
Nov 13, 2017 | 59.37 | 61.73 | 58.63 | 59.62 | 11,837,600 | +0.41(+0.69%) |
Nov 10, 2017 | 58.08 | 59.65 | 57.71 | 59.22 | 12,347,874 | +1.64(+2.85%) |
Nov 09, 2017 | 57.72 | 57.91 | 57.11 | 57.57 | 8,380,263 | +0.02(+0.04%) |
Nov 08, 2017 | 57.48 | 57.63 | 57.06 | 57.55 | 10,383,854 | +0.03(+0.06%) |
Nov 07, 2017 | 55.77 | 57.91 | 55.62 | 57.51 | 14,547,106 | +1.79(+3.22%) |
Nov 06, 2017 | 56.91 | 58.24 | 55.43 | 55.72 | 16,999,780 | -2.04(-3.54%) |
Nov 03, 2017 | 57.81 | 58.12 | 56.82 | 57.76 | 11,869,758 | -0.11(-0.19%) |
Nov 02, 2017 | 57.67 | 58.32 | 57.65 | 57.87 | 6,447,914 | +0.32(+0.55%) |
Nov 01, 2017 | 57.41 | 57.99 | 56.88 | 57.56 | 10,110,387 | +0.39(+0.69%) |
Oct 31, 2017 | 57.02 | 57.84 | 57.02 | 57.16 | 8,630,690 | +0.07(+0.12%) |
Oct 30, 2017 | 57.36 | 58.11 | 56.73 | 57.10 | 12,468,870 | -0.45(-0.78%) |
Oct 27, 2017 | 61.64 | 62.55 | 56.86 | 57.55 | 39,101,244 | -3.60(-5.89%) |
Oct 26, 2017 | 63.22 | 63.79 | 59.04 | 61.15 | 26,351,836 | -1.85(-2.94%) |
Oct 25, 2017 | 63.80 | 63.91 | 62.13 | 63.00 | 7,970,603 | -0.40(-0.63%) |
Oct 24, 2017 | 63.54 | 63.75 | 62.89 | 63.40 | 7,121,232 | +0.08(+0.13%) |
Oct 23, 2017 | 63.42 | 63.80 | 63.22 | 63.32 | 8,975,688 | -0.07(-0.11%) |
Oct 20, 2017 | 62.14 | 63.40 | 61.75 | 63.39 | 11,035,292 | +1.54(+2.49%) |
Oct 19, 2017 | 61.54 | 62.32 | 61.49 | 61.85 | 9,722,110 | +0.44(+0.72%) |
Oct 18, 2017 | 60.40 | 61.79 | 59.90 | 61.41 | 12,645,830 | +1.22(+2.02%) |
Oct 17, 2017 | 60.01 | 60.42 | 59.77 | 60.19 | 7,323,227 | +0.16(+0.26%) |
Oct 16, 2017 | 60.08 | 60.83 | 59.77 | 60.03 | 7,140,041 | -0.13(-0.22%) |
Oct 13, 2017 | 61.41 | 61.49 | 60.10 | 60.16 | 8,104,698 | -0.98(-1.60%) |
Oct 12, 2017 | 61.24 | 61.80 | 60.92 | 61.14 | 7,453,103 | -0.10(-0.16%) |
Oct 11, 2017 | 61.91 | 62.13 | 61.14 | 61.24 | 8,552,460 | -0.67(-1.08%) |
Oct 10, 2017 | 61.56 | 62.51 | 60.74 | 61.91 | 12,930,532 | +0.34(+0.55%) |
Oct 09, 2017 | 63.85 | 63.99 | 61.12 | 61.57 | 16,124,173 | -2.17(-3.41%) |
Oct 06, 2017 | 66.62 | 66.69 | 63.42 | 63.74 | 14,233,893 | -3.30(-4.92%) |
Oct 05, 2017 | 66.38 | 67.08 | 66.34 | 67.04 | 7,349,822 | +0.69(+1.04%) |
Oct 04, 2017 | 67.04 | 67.09 | 66.24 | 66.35 | 5,257,365 | -0.70(-1.04%) |
Oct 03, 2017 | 66.73 | 67.38 | 66.73 | 67.05 | 8,124,119 | +0.12(+0.17%) |
Oct 02, 2017 | 67.41 | 67.63 | 66.79 | 66.93 | 5,657,671 | -0.46(-0.68%) |
Sep 29, 2017 | 67.45 | 67.69 | 66.97 | 67.39 | 4,969,359 | +0.05(+0.07%) |
Sep 28, 2017 | 67.34 | 67.52 | 66.90 | 67.34 | 4,153,786 | -0.17(-0.26%) |
Sep 27, 2017 | 67.72 | 67.95 | 66.96 | 67.51 | 3,992,294 | -0.15(-0.22%) |
Sep 26, 2017 | 67.48 | 67.86 | 67.25 | 67.66 | 3,361,605 | +0.23(+0.34%) |
Sep 25, 2017 | 66.15 | 67.64 | 65.99 | 67.43 | 6,112,355 | +1.44(+2.19%) |
Sep 22, 2017 | 65.63 | 66.21 | 65.15 | 65.99 | 7,884,794 | +0.06(+0.09%) |
Sep 21, 2017 | 66.83 | 66.89 | 65.62 | 65.93 | 6,339,383 | -0.94(-1.41%) |
Sep 20, 2017 | 68.95 | 69.41 | 66.44 | 66.88 | 11,999,752 | -1.99(-2.89%) |
Sep 19, 2017 | 69.40 | 69.61 | 68.70 | 68.86 | 5,512,506 | -0.17(-0.25%) |
Sep 18, 2017 | 68.94 | 69.22 | 68.67 | 69.04 | 5,229,064 | +0.12(+0.17%) |
Sep 15, 2017 | 68.13 | 69.08 | 67.52 | 68.92 | 9,030,111 | +0.44(+0.64%) |
Sep 14, 2017 | 68.68 | 68.83 | 68.26 | 68.48 | 5,530,966 | -0.36(-0.53%) |
Sep 13, 2017 | 68.20 | 69.35 | 68.06 | 68.85 | 8,222,258 | +0.54(+0.79%) |
Sep 12, 2017 | 66.30 | 68.61 | 66.15 | 68.31 | 9,711,955 | +2.25(+3.40%) |
Sep 11, 2017 | 66.30 | 66.30 | 65.78 | 66.06 | 4,566,594 | +0.00(+0.00%) |
Sep 08, 2017 | 66.30 | 66.75 | 65.86 | 66.06 | 5,132,056 | -0.57(-0.86%) |
Sep 07, 2017 | 66.28 | 66.80 | 65.92 | 66.64 | 6,704,630 | +0.44(+0.66%) |
Sep 06, 2017 | 65.33 | 66.30 | 65.33 | 66.20 | 6,161,697 | +0.99(+1.51%) |
Sep 05, 2017 | 64.32 | 65.43 | 64.25 | 65.21 | 5,572,416 | +0.64(+0.99%) |
Sep 01, 2017 | 64.26 | 65.01 | 64.06 | 64.57 | 5,615,771 | +0.48(+0.75%) |
Aug 31, 2017 | 63.40 | 64.46 | 63.39 | 64.09 | 6,659,495 | +0.80(+1.26%) |
Aug 30, 2017 | 63.06 | 63.53 | 62.96 | 63.30 | 4,352,659 | +0.24(+0.38%) |
Aug 29, 2017 | 62.51 | 63.25 | 62.15 | 63.06 | 5,449,704 | +0.52(+0.83%) |
Aug 28, 2017 | 62.57 | 62.95 | 62.29 | 62.53 | 6,115,876 | +0.09(+0.15%) |
Aug 25, 2017 | 62.62 | 63.21 | 62.43 | 62.44 | 7,742,821 | -0.03(-0.05%) |
Aug 24, 2017 | 63.97 | 64.34 | 61.81 | 62.48 | 11,458,319 | -1.84(-2.86%) |
Aug 23, 2017 | 64.22 | 64.54 | 63.89 | 64.32 | 4,034,348 | -0.12(-0.19%) |
Aug 22, 2017 | 64.51 | 64.96 | 64.35 | 64.44 | 6,527,219 | +0.10(+0.15%) |
Aug 21, 2017 | 64.38 | 64.57 | 64.24 | 64.34 | 4,388,647 | -0.02(-0.03%) |
Aug 18, 2017 | 65.01 | 65.26 | 64.27 | 64.36 | 6,040,046 | -1.02(-1.56%) |
Aug 17, 2017 | 65.53 | 66.11 | 65.36 | 65.38 | 5,394,132 | -0.30(-0.45%) |
Aug 16, 2017 | 65.83 | 66.40 | 65.47 | 65.67 | 4,312,615 | +0.12(+0.18%) |
Aug 15, 2017 | 65.85 | 66.02 | 65.39 | 65.56 | 3,745,863 | -0.16(-0.24%) |
Aug 14, 2017 | 65.91 | 66.41 | 65.61 | 65.72 | 4,586,197 | -0.09(-0.14%) |
Aug 11, 2017 | 65.43 | 66.14 | 65.43 | 65.81 | 3,602,644 | +0.22(+0.34%) |
Aug 10, 2017 | 65.56 | 66.54 | 65.38 | 65.58 | 5,566,286 | -0.24(-0.37%) |
Aug 09, 2017 | 64.99 | 65.87 | 64.69 | 65.82 | 5,914,348 | +0.71(+1.09%) |
Aug 08, 2017 | 65.17 | 65.47 | 63.58 | 65.11 | 10,422,658 | -0.46(-0.70%) |
Aug 07, 2017 | 64.64 | 65.70 | 64.63 | 65.57 | 5,554,870 | +0.95(+1.47%) |
Aug 04, 2017 | 65.65 | 65.67 | 64.57 | 64.61 | 7,312,372 | -0.52(-0.80%) |
Aug 03, 2017 | 65.78 | 66.14 | 65.08 | 65.14 | 6,100,206 | -0.95(-1.44%) |
Aug 02, 2017 | 65.97 | 66.53 | 65.88 | 66.09 | 5,471,915 | +0.04(+0.06%) |
Aug 01, 2017 | 66.21 | 66.54 | 65.84 | 66.05 | 5,005,121 | -0.19(-0.29%) |
Jul 31, 2017 | 66.30 | 66.81 | 65.98 | 66.24 | 6,104,561 | +0.15(+0.23%) |
Jul 28, 2017 | 65.39 | 66.25 | 65.33 | 66.09 | 4,795,993 | +0.69(+1.05%) |
Jul 27, 2017 | 64.79 | 65.40 | 64.34 | 65.40 | 4,527,246 | +0.52(+0.80%) |
Jul 26, 2017 | 65.44 | 65.44 | 63.83 | 64.88 | 7,964,670 | -0.51(-0.79%) |
Jul 25, 2017 | 64.21 | 65.44 | 64.02 | 65.39 | 5,651,894 | +1.50(+2.35%) |
Jul 24, 2017 | 63.75 | 64.10 | 63.54 | 63.89 | 3,580,721 | +0.06(+0.09%) |
Jul 21, 2017 | 63.88 | 64.12 | 63.49 | 63.83 | 4,138,144 | -0.11(-0.17%) |
Jul 20, 2017 | 64.31 | 63.41 | 63.94 | 7,382,010 | +0.22(+0.35%) | |
Jul 19, 2017 | 64.32 | 64.83 | 63.68 | 63.72 | 8,416,262 | -0.50(-0.78%) |
Jul 18, 2017 | 64.43 | 64.53 | 63.80 | 64.22 | 5,840,212 | -0.25(-0.38%) |
Jul 17, 2017 | 64.38 | 64.59 | 64.14 | 64.47 | 5,638,915 | +0.30(+0.47%) |
Jul 14, 2017 | 64.17 | 64.45 | 63.94 | 64.16 | 5,016,509 | +0.01(+0.01%) |
Jul 13, 2017 | 63.95 | 64.42 | 63.90 | 64.15 | 5,934,068 | +0.39(+0.61%) |
Jul 12, 2017 | 64.13 | 64.57 | 63.69 | 63.77 | 5,674,133 | -0.16(-0.24%) |
Jul 11, 2017 | 64.37 | 64.41 | 63.69 | 63.92 | 5,655,056 | -0.41(-0.64%) |
Jul 10, 2017 | 64.75 | 64.93 | 64.03 | 64.34 | 5,893,867 | -0.41(-0.64%) |
Jul 07, 2017 | 64.88 | 65.15 | 64.26 | 64.75 | 4,181,120 | -0.06(-0.09%) |
Jul 06, 2017 | 65.71 | 65.81 | 64.76 | 64.81 | 5,375,068 | -0.78(-1.19%) |
Jul 05, 2017 | 66.20 | 66.39 | 65.58 | 65.59 | 5,703,179 | -0.79(-1.19%) |
Jul 03, 2017 | 66.50 | 66.97 | 66.25 | 66.38 | 2,890,427 | +0.13(+0.20%) |
Jun 30, 2017 | 66.30 | 66.45 | 65.69 | 66.25 | 5,375,264 | +0.16(+0.24%) |
Jun 29, 2017 | 67.23 | 67.64 | 65.49 | 66.09 | 7,747,453 | -0.81(-1.21%) |
Jun 28, 2017 | 66.36 | 67.51 | 66.31 | 66.90 | 8,129,005 | +0.63(+0.94%) |
Jun 27, 2017 | 66.06 | 66.81 | 65.83 | 66.27 | 10,899,863 | +0.30(+0.46%) |
Jun 26, 2017 | 64.12 | 66.35 | 64.12 | 65.97 | 10,512,855 | +2.23(+3.50%) |
Jun 23, 2017 | 63.69 | 64.15 | 63.34 | 63.73 | 26,487,890 | +0.16(+0.25%) |
Jun 22, 2017 | 64.17 | 64.42 | 63.57 | 63.58 | 6,521,770 | -0.77(-1.20%) |
Jun 21, 2017 | 64.22 | 65.10 | 64.01 | 64.35 | 5,802,410 | +0.31(+0.49%) |
Jun 20, 2017 | 64.38 | 64.69 | 63.97 | 64.04 | 6,958,300 | -0.26(-0.41%) |
Jun 19, 2017 | 63.64 | 64.30 | 63.01 | 64.30 | 7,226,233 | +0.86(+1.35%) |
Jun 16, 2017 | 65.23 | 65.42 | 62.13 | 63.45 | 18,834,434 | -2.49(-3.78%) |
Jun 15, 2017 | 66.43 | 66.61 | 65.58 | 65.94 | 5,654,695 | -0.58(-0.88%) |
Jun 14, 2017 | 65.88 | 66.58 | 65.59 | 66.53 | 6,164,889 | +0.78(+1.19%) |
Jun 13, 2017 | 65.57 | 65.86 | 65.04 | 65.74 | 6,126,662 | +0.14(+0.21%) |
Jun 12, 2017 | 65.75 | 66.62 | 64.96 | 65.60 | 7,699,972 | -0.02(-0.04%) |
Jun 09, 2017 | 64.72 | 65.65 | 64.36 | 65.63 | 6,865,406 | +1.05(+1.63%) |
Jun 08, 2017 | 64.39 | 64.68 | 64.16 | 64.57 | 4,975,316 | +0.22(+0.35%) |
Jun 07, 2017 | 64.26 | 64.53 | 63.71 | 64.35 | 6,204,631 | +0.21(+0.33%) |
Jun 06, 2017 | 64.62 | 64.65 | 63.92 | 64.14 | 5,927,981 | -0.73(-1.13%) |
Jun 05, 2017 | 65.04 | 65.09 | 64.42 | 64.87 | 7,618,080 | -0.21(-0.33%) |
Jun 02, 2017 | 64.64 | 65.11 | 64.51 | 65.09 | 7,838,895 | +0.63(+0.97%) |
Jun 01, 2017 | 63.27 | 64.46 | 63.15 | 64.46 | 5,862,563 | +1.20(+1.90%) |
May 31, 2017 | 63.22 | 63.37 | 62.78 | 63.26 | 8,328,475 | +0.05(+0.08%) |
May 30, 2017 | 62.91 | 63.38 | 62.90 | 63.21 | 6,214,426 | +0.11(+0.17%) |
May 26, 2017 | 62.57 | 63.11 | 62.52 | 63.10 | 4,388,203 | +0.57(+0.91%) |
May 25, 2017 | 63.08 | 63.15 | 62.31 | 62.53 | 6,727,690 | -0.39(-0.62%) |
May 24, 2017 | 63.65 | 63.84 | 62.84 | 62.92 | 6,726,810 | -0.70(-1.10%) |
May 23, 2017 | 63.12 | 64.08 | 62.86 | 63.62 | 9,490,900 | +0.77(+1.22%) |
May 22, 2017 | 62.99 | 63.09 | 62.73 | 62.85 | 9,443,186 | +0.02(+0.03%) |
May 19, 2017 | 63.20 | 63.39 | 62.75 | 62.84 | 6,883,112 | -0.25(-0.39%) |
May 18, 2017 | 62.91 | 63.78 | 62.81 | 63.08 | 9,146,246 | +0.24(+0.38%) |
May 17, 2017 | 63.41 | 63.92 | 62.75 | 62.85 | 16,119,918 | -2.30(-3.53%) |
May 16, 2017 | 66.32 | 66.43 | 65.00 | 65.14 | 6,378,704 | -1.11(-1.68%) |
May 15, 2017 | 66.07 | 66.65 | 66.04 | 66.25 | 8,920,570 | +0.21(+0.32%) |
May 12, 2017 | 67.60 | 67.84 | 66.02 | 66.04 | 10,987,588 | -1.70(-2.52%) |
May 11, 2017 | 66.56 | 67.89 | 66.39 | 67.74 | 7,889,736 | +1.10(+1.66%) |
May 10, 2017 | 66.75 | 67.15 | 66.53 | 66.64 | 3,657,494 | -0.13(-0.20%) |
May 09, 2017 | 66.69 | 67.09 | 66.62 | 66.77 | 3,976,875 | +0.04(+0.06%) |
May 08, 2017 | 66.59 | 66.95 | 66.53 | 66.73 | 3,456,966 | -0.01(-0.01%) |
May 05, 2017 | 67.02 | 67.11 | 66.36 | 66.74 | 4,492,892 | -0.06(-0.09%) |
May 04, 2017 | 65.59 | 66.81 | 65.41 | 66.80 | 7,380,267 | +1.18(+1.79%) |
May 03, 2017 | 65.13 | 66.06 | 65.09 | 65.62 | 8,309,386 | +0.58(+0.89%) |
May 02, 2017 | 67.65 | 68.58 | 64.99 | 65.04 | 19,056,266 | -2.44(-3.61%) |
May 01, 2017 | 67.88 | 68.17 | 67.40 | 67.48 | 9,142,582 | -0.40(-0.58%) |
Apr 28, 2017 | 68.16 | 68.23 | 67.65 | 67.88 | 8,038,435 | -0.29(-0.42%) |
Apr 27, 2017 | 68.08 | 68.25 | 67.54 | 68.16 | 7,660,318 | +0.65(+0.96%) |
Apr 26, 2017 | 67.35 | 67.66 | 66.95 | 67.51 | 7,283,622 | -0.14(-0.21%) |
Apr 25, 2017 | 67.02 | 67.85 | 66.43 | 67.65 | 10,316,712 | +1.75(+2.65%) |
Apr 24, 2017 | 65.85 | 66.02 | 65.59 | 65.91 | 7,765,566 | +0.63(+0.97%) |
Apr 21, 2017 | 65.24 | 65.46 | 65.01 | 65.27 | 8,167,073 | -0.12(-0.19%) |
Apr 20, 2017 | 64.10 | 65.49 | 64.05 | 65.40 | 8,156,254 | +1.32(+2.06%) |
Apr 19, 2017 | 64.27 | 64.29 | 63.88 | 64.08 | 5,557,313 | +0.07(+0.10%) |
Apr 18, 2017 | 63.51 | 64.22 | 63.40 | 64.01 | 8,586,661 | -0.39(-0.61%) |
Apr 17, 2017 | 63.84 | 64.42 | 63.82 | 64.41 | 5,422,529 | +0.63(+0.99%) |
Apr 13, 2017 | 63.80 | 64.10 | 63.65 | 63.78 | 4,317,445 | +0.00(+0.00%) |
Apr 12, 2017 | 63.68 | 63.93 | 63.60 | 63.78 | 5,806,066 | -0.17(-0.27%) |
Apr 11, 2017 | 63.58 | 63.97 | 63.43 | 63.95 | 5,948,883 | +0.29(+0.46%) |
Apr 10, 2017 | 63.06 | 63.69 | 62.96 | 63.66 | 5,897,108 | +0.60(+0.95%) |
Apr 07, 2017 | 63.03 | 63.17 | 62.63 | 63.06 | 6,366,136 | +0.06(+0.09%) |
Apr 06, 2017 | 63.14 | 63.18 | 62.67 | 63.00 | 7,738,788 | -0.02(-0.03%) |
Apr 05, 2017 | 63.66 | 63.70 | 62.79 | 63.02 | 16,321,003 | -0.69(-1.08%) |
Apr 04, 2017 | 63.82 | 63.99 | 63.51 | 63.70 | 6,895,413 | -0.15(-0.23%) |
Apr 03, 2017 | 64.12 | 64.26 | 63.58 | 63.85 | 9,013,897 | -0.37(-0.57%) |
Mar 31, 2017 | 63.48 | 64.31 | 63.46 | 64.22 | 9,774,215 | -0.29(-0.44%) |
Mar 30, 2017 | 64.34 | 64.72 | 64.17 | 64.51 | 4,687,287 | +0.07(+0.11%) |
Mar 29, 2017 | 64.22 | 64.51 | 64.10 | 64.43 | 3,836,005 | +0.12(+0.19%) |
Mar 28, 2017 | 64.13 | 64.59 | 64.04 | 64.31 | 6,686,423 | +0.08(+0.13%) |
Mar 27, 2017 | 63.92 | 64.59 | 63.83 | 64.23 | 6,091,704 | +0.02(+0.03%) |
Mar 24, 2017 | 64.01 | 64.35 | 63.82 | 64.21 | 4,741,078 | +0.16(+0.24%) |
Mar 23, 2017 | 64.19 | 64.41 | 63.79 | 64.06 | 11,393,570 | -0.13(-0.20%) |
Mar 22, 2017 | 64.42 | 64.52 | 63.74 | 64.19 | 6,895,023 | -0.12(-0.19%) |
Mar 21, 2017 | 64.54 | 64.64 | 64.04 | 64.31 | 7,580,243 | -0.17(-0.27%) |
Mar 20, 2017 | 64.52 | 64.72 | 64.26 | 64.48 | 6,204,566 | -0.05(-0.08%) |
Mar 17, 2017 | 65.14 | 65.16 | 64.28 | 64.53 | 24,123,256 | -0.56(-0.85%) |
Mar 16, 2017 | 65.16 | 65.43 | 64.82 | 65.09 | 7,628,934 | -0.14(-0.21%) |
Mar 15, 2017 | 65.26 | 65.63 | 64.37 | 65.23 | 9,687,923 | -0.13(-0.20%) |
Mar 14, 2017 | 65.81 | 65.93 | 64.97 | 65.36 | 6,779,539 | -0.45(-0.68%) |
Mar 13, 2017 | 65.77 | 65.93 | 65.42 | 65.81 | 7,672,608 | +0.03(+0.05%) |
Mar 10, 2017 | 66.26 | 66.32 | 65.63 | 65.77 | 7,339,605 | -0.25(-0.37%) |
Mar 09, 2017 | 66.31 | 66.60 | 65.80 | 66.02 | 6,593,923 | -0.28(-0.42%) |
Mar 08, 2017 | 66.05 | 66.69 | 65.88 | 66.30 | 7,102,438 | +0.19(+0.28%) |
Mar 07, 2017 | 65.85 | 66.26 | 65.76 | 66.11 | 7,718,206 | -0.03(-0.05%) |
Mar 06, 2017 | 66.14 | 66.50 | 65.94 | 66.14 | 5,455,842 | -0.14(-0.21%) |
Mar 03, 2017 | 66.69 | 66.83 | 65.89 | 66.28 | 6,969,133 | -0.27(-0.41%) |
Mar 02, 2017 | 65.86 | 66.72 | 65.78 | 66.55 | 7,066,829 | +0.53(+0.81%) |