Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.34 | 61.57 | 61.05 | 61.07 | 8,255,316 | -0.24(-0.39%) |
Apr 27, 2018 | 60.24 | 61.51 | 60.17 | 61.31 | 7,822,941 | +1.04(+1.72%) |
Apr 26, 2018 | 59.67 | 60.61 | 59.59 | 60.28 | 6,916,142 | +0.78(+1.31%) |
Apr 25, 2018 | 59.42 | 59.72 | 59.03 | 59.50 | 5,052,758 | -0.11(-0.19%) |
Apr 24, 2018 | 59.43 | 59.86 | 59.27 | 59.61 | 7,291,341 | +0.22(+0.38%) |
Apr 23, 2018 | 59.46 | 59.69 | 59.12 | 59.39 | 5,389,443 | -0.05(-0.08%) |
Apr 20, 2018 | 59.92 | 60.16 | 59.35 | 59.43 | 6,442,968 | -0.55(-0.92%) |
Apr 19, 2018 | 60.67 | 60.73 | 59.56 | 59.99 | 8,619,196 | -0.88(-1.45%) |
Apr 18, 2018 | 61.14 | 61.22 | 60.86 | 60.87 | 5,136,821 | -0.13(-0.21%) |
Apr 17, 2018 | 60.43 | 61.34 | 60.24 | 61.00 | 5,611,204 | +0.71(+1.17%) |
Apr 16, 2018 | 60.00 | 60.49 | 59.85 | 60.29 | 5,331,374 | +0.37(+0.62%) |
Apr 13, 2018 | 59.55 | 59.97 | 59.47 | 59.92 | 4,755,923 | +0.31(+0.53%) |
Apr 12, 2018 | 60.38 | 60.39 | 59.43 | 59.61 | 5,045,501 | -0.67(-1.12%) |
Apr 11, 2018 | 60.04 | 60.74 | 59.99 | 60.28 | 4,848,828 | +0.13(+0.21%) |
Apr 10, 2018 | 60.48 | 60.59 | 60.06 | 60.16 | 9,118,640 | -0.06(-0.11%) |
Apr 09, 2018 | 60.45 | 60.70 | 60.12 | 60.22 | 5,564,721 | -0.19(-0.32%) |
Apr 06, 2018 | 60.73 | 61.20 | 60.21 | 60.41 | 6,002,300 | -0.46(-0.75%) |
Apr 05, 2018 | 60.93 | 60.99 | 60.35 | 60.87 | 5,227,466 | -0.02(-0.04%) |
Apr 04, 2018 | 59.92 | 61.07 | 59.79 | 60.89 | 6,856,115 | +0.63(+1.05%) |
Apr 03, 2018 | 59.85 | 60.53 | 59.45 | 60.26 | 12,443,368 | +0.51(+0.85%) |
Apr 02, 2018 | 60.47 | 60.73 | 59.35 | 59.75 | 8,083,080 | -0.82(-1.35%) |
Mar 29, 2018 | 60.57 | 60.57 | 60.57 | 0 | -0.07(-0.12%) | |
Mar 28, 2018 | 59.37 | 60.76 | 59.27 | 60.65 | 11,110,780 | +1.48(+2.51%) |
Mar 27, 2018 | 59.02 | 59.94 | 58.33 | 59.16 | 11,377,765 | +0.22(+0.38%) |
Mar 26, 2018 | 58.62 | 59.04 | 58.33 | 58.94 | 8,695,520 | +0.66(+1.14%) |
Mar 23, 2018 | 59.31 | 59.50 | 58.12 | 58.27 | 11,990,303 | -1.06(-1.78%) |
Mar 22, 2018 | 59.54 | 60.39 | 59.31 | 59.33 | 7,051,405 | -0.35(-0.59%) |
Mar 21, 2018 | 60.05 | 60.29 | 59.36 | 59.68 | 7,429,270 | -0.45(-0.74%) |
Mar 20, 2018 | 60.29 | 60.71 | 59.89 | 60.13 | 7,141,812 | -0.21(-0.34%) |
Mar 19, 2018 | 60.78 | 60.79 | 59.95 | 60.33 | 5,031,386 | -0.52(-0.86%) |
Mar 16, 2018 | 60.36 | 60.94 | 60.22 | 60.86 | 6,228,630 | +0.42(+0.70%) |
Mar 15, 2018 | 60.55 | 60.66 | 60.12 | 60.44 | 7,146,460 | -0.02(-0.03%) |
Mar 14, 2018 | 60.34 | 60.69 | 60.20 | 60.45 | 7,479,190 | +0.06(+0.09%) |
Mar 13, 2018 | 60.54 | 60.82 | 60.19 | 60.40 | 6,135,599 | +0.06(+0.09%) |
Mar 12, 2018 | 60.12 | 60.48 | 59.92 | 60.34 | 8,380,568 | +0.26(+0.44%) |
Mar 09, 2018 | 59.75 | 60.08 | 59.36 | 60.08 | 7,917,346 | +0.33(+0.55%) |
Mar 08, 2018 | 59.78 | 59.89 | 59.45 | 59.75 | 8,028,012 | +0.11(+0.19%) |
Mar 07, 2018 | 59.69 | 59.64 | 12,414,653 | +0.37(+0.62%) | ||
Mar 06, 2018 | 59.09 | 59.40 | 58.58 | 59.27 | 7,597,188 | +0.28(+0.47%) |
Mar 05, 2018 | 58.18 | 59.27 | 58.14 | 59.00 | 6,992,389 | +0.66(+1.13%) |
Mar 02, 2018 | 58.08 | 58.40 | 57.72 | 58.34 | 10,578,186 | -0.02(-0.04%) |
Mar 01, 2018 | 58.18 | 59.06 | 57.90 | 58.36 | 11,064,026 | +0.06(+0.10%) |
Feb 28, 2018 | 58.55 | 59.10 | 58.30 | 58.30 | 11,543,223 | -0.04(-0.07%) |
Feb 27, 2018 | 59.85 | 59.89 | 58.33 | 58.34 | 9,605,050 | -1.39(-2.33%) |
Feb 26, 2018 | 59.86 | 59.90 | 59.33 | 59.74 | 7,970,339 | +0.17(+0.28%) |
Feb 23, 2018 | 58.85 | 59.58 | 58.75 | 59.57 | 8,660,461 | +0.94(+1.60%) |
Feb 22, 2018 | 59.07 | 58.63 | 9,325,110 | +0.66(+1.14%) | ||
Feb 21, 2018 | 59.14 | 59.24 | 57.97 | 57.97 | 9,879,307 | -1.17(-1.98%) |
Feb 20, 2018 | 59.66 | 60.14 | 59.07 | 59.14 | 7,254,213 | -0.71(-1.18%) |
Feb 16, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.33(+0.55%) | |
Feb 15, 2018 | 59.04 | 59.62 | 58.87 | 59.52 | 9,258,196 | +0.57(+0.97%) |
Feb 14, 2018 | 58.87 | 59.02 | 58.15 | 58.95 | 10,348,325 | -0.43(-0.72%) |
Feb 13, 2018 | 58.83 | 59.54 | 58.44 | 59.38 | 11,028,110 | +0.41(+0.70%) |
Feb 12, 2018 | 59.29 | 59.32 | 57.32 | 58.96 | 19,133,816 | +0.02(+0.04%) |
Feb 09, 2018 | 57.86 | 59.41 | 57.27 | 58.94 | 16,000,386 | +1.44(+2.50%) |
Feb 08, 2018 | 58.94 | 59.56 | 57.45 | 57.50 | 13,985,379 | -1.70(-2.87%) |
Feb 07, 2018 | 59.44 | 59.84 | 59.16 | 59.20 | 9,410,169 | -0.25(-0.43%) |
Feb 06, 2018 | 58.46 | 59.78 | 58.10 | 59.46 | 15,793,050 | -0.81(-1.35%) |
Feb 05, 2018 | 60.97 | 61.39 | 59.37 | 60.27 | 11,147,407 | -1.00(-1.63%) |
Feb 02, 2018 | 61.33 | 61.68 | 60.77 | 61.27 | 14,029,383 | -0.52(-0.85%) |
Feb 01, 2018 | 62.87 | 63.38 | 61.68 | 61.79 | 9,200,277 | -1.36(-2.15%) |
Jan 31, 2018 | 62.22 | 63.18 | 62.02 | 63.15 | 11,141,597 | +1.11(+1.79%) |
Jan 30, 2018 | 62.22 | 62.46 | 61.94 | 62.04 | 8,727,774 | -0.45(-0.73%) |
Jan 29, 2018 | 63.18 | 63.19 | 62.45 | 62.49 | 6,642,696 | -0.85(-1.34%) |
Jan 26, 2018 | 63.57 | 63.66 | 62.98 | 63.34 | 6,247,881 | -0.22(-0.35%) |
Jan 25, 2018 | 63.57 | 63.68 | 63.15 | 63.57 | 5,994,052 | -0.11(-0.17%) |
Jan 24, 2018 | 63.92 | 64.07 | 63.46 | 63.68 | 7,853,299 | -0.33(-0.52%) |
Jan 23, 2018 | 63.42 | 64.03 | 63.32 | 64.01 | 5,786,583 | +0.87(+1.38%) |
Jan 22, 2018 | 62.66 | 63.17 | 62.59 | 63.14 | 5,998,007 | +0.57(+0.91%) |
Jan 19, 2018 | 62.33 | 62.57 | 62.16 | 62.57 | 5,720,096 | +0.33(+0.54%) |
Jan 18, 2018 | 62.80 | 62.88 | 62.18 | 62.23 | 5,721,835 | -0.81(-1.29%) |
Jan 17, 2018 | 62.87 | 63.11 | 62.56 | 63.04 | 6,994,694 | +0.44(+0.70%) |
Jan 16, 2018 | 62.72 | 63.30 | 62.59 | 62.61 | 7,247,393 | +0.12(+0.19%) |
Jan 12, 2018 | 62.49 | 62.49 | 62.49 | 0 | -0.51(-0.81%) | |
Jan 11, 2018 | 63.36 | 63.54 | 62.93 | 62.99 | 6,374,505 | -0.21(-0.34%) |
Jan 10, 2018 | 62.88 | 63.21 | 7,855,445 | -0.72(-1.12%) | ||
Jan 09, 2018 | 64.78 | 64.97 | 63.91 | 63.92 | 5,825,695 | -0.83(-1.29%) |
Jan 08, 2018 | 64.51 | 64.87 | 64.42 | 64.76 | 5,992,417 | +0.33(+0.52%) |
Jan 05, 2018 | 64.52 | 64.57 | 64.26 | 64.43 | 7,224,766 | +0.03(+0.05%) |
Jan 04, 2018 | 65.54 | 65.56 | 64.38 | 64.39 | 5,955,674 | -1.13(-1.72%) |
Jan 03, 2018 | 65.76 | 65.92 | 65.38 | 65.52 | 6,940,441 | -0.19(-0.29%) |
Jan 02, 2018 | 66.01 | 66.11 | 65.79 | 65.71 | 5,835,727 | -0.25(-0.37%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 65.49 | 66.00 | 65.43 | 65.94 | 3,991,578 | +0.35(+0.53%) |
Dec 27, 2017 | 65.83 | 65.83 | 65.43 | 65.59 | 5,462,284 | +0.21(+0.33%) |
Dec 26, 2017 | 65.06 | 65.54 | 64.93 | 65.37 | 3,616,212 | +0.33(+0.50%) |
Dec 22, 2017 | 64.64 | 65.14 | 64.56 | 65.05 | 8,157,736 | +0.45(+0.69%) |
Dec 21, 2017 | 65.14 | 65.14 | 64.53 | 64.60 | 5,914,438 | -0.25(-0.39%) |
Dec 20, 2017 | 65.64 | 65.82 | 64.84 | 64.85 | 10,005,405 | -0.76(-1.16%) |
Dec 19, 2017 | 67.06 | 67.07 | 65.49 | 65.61 | 6,719,131 | -1.42(-2.13%) |
Dec 18, 2017 | 66.74 | 67.43 | 66.73 | 67.04 | 6,604,169 | +0.44(+0.66%) |
Dec 15, 2017 | 66.27 | 66.73 | 66.25 | 66.60 | 6,272,029 | +0.41(+0.63%) |
Dec 14, 2017 | 66.24 | 66.44 | 66.05 | 66.18 | 6,727,721 | -0.02(-0.02%) |
Dec 13, 2017 | 66.24 | 66.51 | 66.10 | 66.20 | 4,965,797 | +0.11(+0.17%) |
Dec 12, 2017 | 66.09 | 66.27 | 65.55 | 66.09 | 6,045,546 | +0.32(+0.49%) |
Dec 11, 2017 | 65.79 | 65.87 | 65.63 | 65.77 | 6,804,465 | -0.01(-0.01%) |
Dec 08, 2017 | 65.70 | 65.89 | 65.40 | 65.78 | 4,405,649 | +0.34(+0.51%) |
Dec 07, 2017 | 65.44 | 65.50 | 65.06 | 65.44 | 5,172,779 | +0.16(+0.25%) |
Dec 06, 2017 | 65.24 | 65.58 | 64.97 | 65.27 | 5,069,135 | -0.06(-0.10%) |
Dec 05, 2017 | 65.56 | 65.96 | 65.32 | 65.34 | 5,586,403 | -0.55(-0.83%) |
Dec 04, 2017 | 66.35 | 66.51 | 65.87 | 65.89 | 5,728,606 | -0.33(-0.50%) |
Dec 01, 2017 | 66.14 | 66.46 | 65.85 | 66.21 | 5,959,345 | +0.16(+0.24%) |
Nov 30, 2017 | 66.17 | 66.26 | 65.86 | 66.06 | 6,195,763 | +0.10(+0.15%) |
Nov 29, 2017 | 65.77 | 66.09 | 65.56 | 65.96 | 5,920,121 | +0.02(+0.04%) |
Nov 28, 2017 | 66.15 | 66.24 | 65.59 | 65.93 | 3,764,588 | -0.25(-0.38%) |
Nov 27, 2017 | 66.57 | 66.57 | 66.16 | 66.18 | 2,833,538 | -0.31(-0.47%) |
Nov 24, 2017 | 66.46 | 66.61 | 66.44 | 66.50 | 1,603,292 | +0.09(+0.13%) |
Nov 22, 2017 | 66.43 | 66.64 | 66.25 | 66.41 | 2,999,342 | -0.15(-0.22%) |
Nov 21, 2017 | 66.25 | 66.60 | 66.15 | 66.56 | 3,905,543 | +0.49(+0.75%) |
Nov 20, 2017 | 66.31 | 66.37 | 65.96 | 66.07 | 4,616,679 | -0.20(-0.30%) |
Nov 17, 2017 | 66.39 | 66.59 | 66.18 | 66.26 | 3,554,810 | -0.29(-0.44%) |
Nov 16, 2017 | 65.84 | 66.62 | 65.83 | 66.55 | 6,562,971 | +0.55(+0.83%) |
Nov 15, 2017 | 66.57 | 66.69 | 65.96 | 66.00 | 6,604,625 | -0.67(-1.01%) |
Nov 14, 2017 | 66.63 | 66.86 | 66.57 | 66.68 | 5,160,165 | -0.14(-0.21%) |
Nov 13, 2017 | 66.52 | 66.91 | 66.42 | 66.82 | 4,453,598 | +0.34(+0.51%) |
Nov 10, 2017 | 66.07 | 66.70 | 65.95 | 66.48 | 4,672,431 | +0.07(+0.11%) |
Nov 09, 2017 | 66.10 | 66.81 | 65.92 | 66.41 | 4,926,784 | +0.07(+0.11%) |
Nov 08, 2017 | 65.96 | 66.38 | 65.93 | 66.34 | 2,629,444 | +0.33(+0.50%) |
Nov 07, 2017 | 65.51 | 66.22 | 65.50 | 66.01 | 5,100,318 | +0.53(+0.81%) |
Nov 06, 2017 | 65.09 | 65.66 | 65.06 | 65.48 | 4,032,259 | +0.44(+0.67%) |
Nov 03, 2017 | 64.88 | 65.29 | 64.60 | 65.04 | 3,140,708 | -0.16(-0.25%) |
Nov 02, 2017 | 64.85 | 65.47 | 64.76 | 65.20 | 6,591,468 | +0.55(+0.85%) |
Nov 01, 2017 | 64.45 | 64.80 | 64.30 | 64.66 | 4,481,209 | +0.31(+0.49%) |
Oct 31, 2017 | 64.36 | 64.46 | 63.79 | 64.34 | 5,650,206 | -0.01(-0.01%) |
Oct 30, 2017 | 64.61 | 64.23 | 64.35 | 3,910,747 | -0.05(-0.09%) | |
Oct 27, 2017 | 64.08 | 64.57 | 63.67 | 64.41 | 3,806,863 | +0.29(+0.45%) |
Oct 26, 2017 | 64.82 | 64.97 | 63.89 | 64.12 | 5,003,331 | -0.53(-0.82%) |
Oct 25, 2017 | 64.56 | 64.87 | 64.20 | 64.65 | 4,459,993 | -0.19(-0.29%) |
Oct 24, 2017 | 65.10 | 65.31 | 64.61 | 64.84 | 3,221,092 | -0.39(-0.60%) |
Oct 23, 2017 | 65.56 | 65.62 | 65.15 | 65.23 | 3,345,812 | -0.25(-0.38%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.23 | 65.48 | 3,743,008 | -0.38(-0.57%) |
Oct 19, 2017 | 66.03 | 66.17 | 65.63 | 65.85 | 2,349,045 | -0.20(-0.30%) |
Oct 18, 2017 | 66.04 | 66.29 | 65.92 | 66.05 | 2,473,170 | -0.07(-0.11%) |
Oct 17, 2017 | 65.97 | 66.16 | 65.85 | 66.12 | 2,799,934 | +0.08(+0.12%) |
Oct 16, 2017 | 66.32 | 66.46 | 65.99 | 66.04 | 2,520,232 | -0.33(-0.50%) |
Oct 13, 2017 | 66.44 | 66.53 | 66.07 | 66.37 | 3,401,584 | +0.17(+0.26%) |
Oct 12, 2017 | 65.80 | 66.20 | 65.70 | 66.20 | 3,561,137 | +0.42(+0.64%) |
Oct 11, 2017 | 65.61 | 65.98 | 65.60 | 65.78 | 3,762,110 | +0.22(+0.33%) |
Oct 10, 2017 | 65.56 | 66.00 | 65.50 | 65.56 | 7,681,607 | +0.20(+0.30%) |
Oct 09, 2017 | 65.24 | 65.53 | 65.17 | 65.36 | 2,872,349 | +0.16(+0.24%) |
Oct 06, 2017 | 65.07 | 65.26 | 64.66 | 65.20 | 3,314,983 | -0.21(-0.32%) |
Oct 05, 2017 | 65.27 | 65.74 | 65.26 | 65.42 | 4,341,955 | +0.23(+0.36%) |
Oct 04, 2017 | 64.91 | 65.23 | 64.68 | 65.18 | 5,285,715 | +0.33(+0.51%) |
Oct 03, 2017 | 64.94 | 65.00 | 64.70 | 64.85 | 8,573,170 | -0.09(-0.14%) |
Oct 02, 2017 | 65.14 | 65.17 | 64.84 | 64.95 | 5,792,096 | -0.09(-0.14%) |
Sep 29, 2017 | 64.81 | 65.11 | 64.67 | 65.04 | 5,423,337 | +0.13(+0.20%) |
Sep 28, 2017 | 64.34 | 64.97 | 64.34 | 64.91 | 5,256,111 | +0.44(+0.68%) |
Sep 27, 2017 | 64.24 | 64.47 | 4,871,002 | -0.59(-0.90%) | ||
Sep 26, 2017 | 65.07 | 65.27 | 64.90 | 65.06 | 3,959,711 | +0.11(+0.17%) |
Sep 25, 2017 | 65.21 | 64.57 | 64.95 | 7,072,779 | +0.38(+0.58%) | |
Sep 22, 2017 | 65.10 | 65.34 | 64.53 | 64.57 | 5,812,183 | -0.46(-0.71%) |
Sep 21, 2017 | 65.14 | 65.57 | 65.02 | 65.03 | 8,103,423 | -0.12(-0.19%) |
Sep 20, 2017 | 65.50 | 65.59 | 64.87 | 65.15 | 3,538,433 | -0.18(-0.27%) |
Sep 19, 2017 | 65.82 | 65.83 | 65.28 | 65.33 | 3,764,193 | -0.43(-0.66%) |
Sep 18, 2017 | 66.11 | 66.22 | 65.55 | 65.76 | 4,442,670 | -0.36(-0.54%) |
Sep 15, 2017 | 65.96 | 66.15 | 65.53 | 66.12 | 4,095,047 | +0.12(+0.19%) |
Sep 14, 2017 | 65.37 | 66.03 | 65.21 | 66.00 | 3,664,357 | +0.54(+0.83%) |
Sep 13, 2017 | 65.64 | 65.67 | 65.23 | 65.45 | 2,374,918 | -0.17(-0.26%) |
Sep 12, 2017 | 66.31 | 66.48 | 65.38 | 65.63 | 5,151,424 | -0.78(-1.18%) |
Sep 11, 2017 | 65.95 | 66.48 | 65.86 | 66.41 | 3,036,364 | +0.60(+0.92%) |
Sep 08, 2017 | 65.57 | 66.04 | 65.52 | 65.80 | 3,013,241 | +0.05(+0.08%) |
Sep 07, 2017 | 65.46 | 65.86 | 65.36 | 65.75 | 2,986,030 | +0.42(+0.64%) |
Sep 06, 2017 | 65.29 | 65.77 | 65.23 | 65.33 | 4,298,520 | +0.17(+0.26%) |
Sep 05, 2017 | 65.41 | 65.61 | 64.84 | 65.16 | 4,782,145 | -0.18(-0.27%) |
Sep 01, 2017 | 65.13 | 65.61 | 65.04 | 65.34 | 4,370,584 | +0.22(+0.35%) |
Aug 31, 2017 | 64.92 | 65.29 | 64.80 | 65.11 | 4,146,544 | +0.37(+0.57%) |
Aug 30, 2017 | 64.27 | 64.75 | 64.01 | 64.74 | 2,651,140 | +0.36(+0.57%) |
Aug 29, 2017 | 64.35 | 64.66 | 64.31 | 64.38 | 1,809,214 | -0.07(-0.11%) |
Aug 28, 2017 | 64.97 | 65.04 | 64.25 | 64.45 | 2,674,201 | -0.50(-0.76%) |
Aug 25, 2017 | 64.84 | 65.18 | 64.55 | 64.94 | 2,771,470 | +0.31(+0.48%) |
Aug 24, 2017 | 64.97 | 65.34 | 64.59 | 64.63 | 2,597,042 | -0.20(-0.31%) |
Aug 23, 2017 | 64.20 | 64.91 | 64.04 | 64.84 | 2,439,302 | +0.66(+1.03%) |
Aug 22, 2017 | 64.37 | 64.56 | 64.00 | 64.18 | 2,368,796 | -0.19(-0.29%) |
Aug 21, 2017 | 63.69 | 64.47 | 63.59 | 64.36 | 3,211,134 | +0.68(+1.07%) |
Aug 18, 2017 | 64.17 | 64.27 | 63.49 | 63.68 | 2,596,267 | -0.65(-1.01%) |
Aug 17, 2017 | 64.66 | 64.89 | 64.30 | 64.33 | 2,650,947 | -0.40(-0.62%) |
Aug 16, 2017 | 64.56 | 64.94 | 64.56 | 64.73 | 3,801,333 | +0.26(+0.40%) |
Aug 15, 2017 | 64.55 | 64.55 | 64.05 | 64.48 | 2,916,929 | -0.19(-0.30%) |
Aug 14, 2017 | 63.87 | 64.80 | 63.77 | 64.67 | 2,788,081 | +1.06(+1.67%) |
Aug 11, 2017 | 64.02 | 64.07 | 63.32 | 63.61 | 3,475,492 | -0.40(-0.62%) |
Aug 10, 2017 | 64.33 | 64.41 | 64.01 | 64.01 | 5,409,069 | -0.46(-0.72%) |
Aug 09, 2017 | 64.73 | 64.77 | 64.35 | 64.47 | 5,818,847 | -0.22(-0.34%) |
Aug 08, 2017 | 64.87 | 65.02 | 64.53 | 64.69 | 3,000,130 | -0.31(-0.48%) |
Aug 07, 2017 | 65.08 | 65.17 | 64.75 | 65.00 | 2,120,209 | -0.07(-0.11%) |
Aug 04, 2017 | 64.84 | 65.19 | 64.82 | 65.07 | 2,669,938 | +0.22(+0.33%) |
Aug 03, 2017 | 64.87 | 65.22 | 64.62 | 64.85 | 2,623,255 | -0.13(-0.20%) |
Aug 02, 2017 | 65.44 | 65.44 | 64.77 | 64.98 | 2,829,168 | -0.60(-0.91%) |
Aug 01, 2017 | 65.49 | 65.86 | 65.07 | 65.58 | 4,056,423 | +0.29(+0.45%) |
Jul 31, 2017 | 65.27 | 65.38 | 64.77 | 65.28 | 3,830,177 | +0.09(+0.13%) |
Jul 28, 2017 | 65.39 | 65.59 | 65.07 | 65.20 | 3,903,573 | -0.18(-0.27%) |
Jul 27, 2017 | 65.07 | 65.65 | 64.68 | 65.38 | 3,651,020 | +0.08(+0.12%) |
Jul 26, 2017 | 64.87 | 65.52 | 64.73 | 65.30 | 3,842,033 | +0.45(+0.69%) |
Jul 25, 2017 | 64.81 | 64.91 | 64.41 | 64.85 | 3,594,574 | +0.09(+0.13%) |
Jul 24, 2017 | 64.87 | 64.95 | 64.47 | 64.77 | 3,432,197 | -0.12(-0.19%) |
Jul 21, 2017 | 64.98 | 65.06 | 64.58 | 64.89 | 3,837,256 | -0.05(-0.07%) |
Jul 20, 2017 | 65.24 | 64.90 | 64.94 | 4,053,159 | -0.30(-0.46%) | |
Jul 19, 2017 | 64.85 | 65.26 | 64.71 | 65.24 | 3,807,132 | +0.49(+0.75%) |
Jul 18, 2017 | 64.91 | 65.03 | 64.57 | 64.75 | 3,888,118 | -0.14(-0.21%) |
Jul 17, 2017 | 64.37 | 64.99 | 64.25 | 64.89 | 3,524,394 | +0.52(+0.81%) |
Jul 14, 2017 | 64.15 | 64.49 | 64.08 | 64.37 | 3,326,862 | +0.61(+0.96%) |
Jul 13, 2017 | 63.70 | 63.91 | 63.53 | 63.76 | 3,299,131 | +0.10(+0.16%) |
Jul 12, 2017 | 63.31 | 64.02 | 63.18 | 63.66 | 4,116,214 | +0.77(+1.23%) |
Jul 11, 2017 | 63.00 | 63.06 | 62.43 | 62.88 | 4,319,264 | -0.07(-0.11%) |
Jul 10, 2017 | 63.67 | 63.73 | 62.91 | 62.95 | 5,374,753 | -0.58(-0.91%) |
Jul 07, 2017 | 63.33 | 63.71 | 63.09 | 63.53 | 4,194,449 | +0.36(+0.56%) |
Jul 06, 2017 | 63.99 | 64.28 | 63.10 | 63.18 | 5,395,802 | -1.21(-1.88%) |
Jul 05, 2017 | 65.42 | 65.42 | 64.26 | 64.39 | 6,931,095 | -0.92(-1.41%) |
Jul 03, 2017 | 64.74 | 65.44 | 64.59 | 65.31 | 4,090,771 | +0.82(+1.27%) |
Jun 30, 2017 | 64.66 | 64.94 | 64.30 | 64.49 | 5,429,735 | +0.00(+0.00%) |
Jun 29, 2017 | 65.02 | 65.02 | 64.37 | 64.49 | 5,144,329 | -0.74(-1.14%) |
Jun 28, 2017 | 65.25 | 65.54 | 65.02 | 65.23 | 3,815,570 | +0.16(+0.24%) |
Jun 27, 2017 | 65.34 | 65.73 | 65.04 | 65.08 | 5,066,198 | -0.59(-0.90%) |
Jun 26, 2017 | 65.36 | 65.90 | 65.36 | 65.66 | 8,282,666 | +0.46(+0.71%) |
Jun 23, 2017 | 65.00 | 65.57 | 64.89 | 65.20 | 4,851,545 | +0.23(+0.35%) |
Jun 22, 2017 | 64.83 | 65.10 | 64.57 | 64.97 | 8,105,687 | +0.06(+0.09%) |
Jun 21, 2017 | 65.04 | 65.23 | 64.50 | 64.91 | 3,335,268 | -0.13(-0.20%) |
Jun 20, 2017 | 65.23 | 65.42 | 64.54 | 65.04 | 4,162,088 | -0.15(-0.24%) |
Jun 19, 2017 | 65.19 | 65.23 | 64.89 | 65.20 | 6,374,463 | +0.01(+0.01%) |
Jun 16, 2017 | 65.44 | 65.48 | 64.91 | 65.19 | 5,860,833 | -0.17(-0.26%) |
Jun 15, 2017 | 64.75 | 65.53 | 64.70 | 65.36 | 4,895,529 | +0.33(+0.51%) |
Jun 14, 2017 | 65.33 | 65.46 | 64.80 | 65.03 | 6,928,565 | +0.09(+0.14%) |
Jun 13, 2017 | 64.76 | 65.00 | 64.49 | 64.94 | 3,632,081 | +0.15(+0.23%) |
Jun 12, 2017 | 64.16 | 64.80 | 64.06 | 64.79 | 5,276,561 | +0.58(+0.90%) |
Jun 09, 2017 | 63.77 | 64.42 | 63.55 | 64.21 | 6,450,294 | +0.45(+0.70%) |
Jun 08, 2017 | 63.95 | 63.95 | 63.20 | 63.77 | 3,861,469 | -0.15(-0.24%) |
Jun 07, 2017 | 63.46 | 64.04 | 63.41 | 63.92 | 4,158,207 | +0.45(+0.70%) |
Jun 06, 2017 | 63.82 | 63.84 | 63.38 | 63.48 | 5,678,353 | -0.31(-0.48%) |
Jun 05, 2017 | 63.90 | 63.99 | 63.49 | 63.78 | 6,410,572 | -0.28(-0.43%) |
Jun 02, 2017 | 63.67 | 64.20 | 63.67 | 64.06 | 5,211,308 | +0.65(+1.03%) |
Jun 01, 2017 | 62.90 | 63.48 | 62.75 | 63.41 | 8,543,916 | +0.33(+0.52%) |
May 31, 2017 | 63.15 | 63.34 | 62.83 | 63.08 | 7,186,014 | +0.04(+0.06%) |
May 30, 2017 | 63.43 | 63.56 | 63.04 | 63.04 | 2,430,344 | -0.40(-0.63%) |
May 26, 2017 | 63.88 | 63.95 | 63.24 | 63.44 | 3,969,193 | -0.46(-0.72%) |
May 25, 2017 | 64.00 | 64.20 | 63.76 | 63.90 | 4,100,357 | +0.01(+0.01%) |
May 24, 2017 | 63.46 | 63.93 | 63.43 | 63.89 | 3,360,042 | +0.51(+0.81%) |
May 23, 2017 | 63.45 | 63.69 | 63.34 | 63.38 | 3,857,035 | +0.05(+0.08%) |
May 22, 2017 | 63.10 | 63.55 | 63.06 | 63.32 | 4,474,116 | +0.25(+0.39%) |
May 19, 2017 | 62.69 | 63.45 | 62.43 | 63.08 | 8,326,486 | +0.34(+0.54%) |
May 18, 2017 | 62.30 | 62.90 | 61.96 | 62.74 | 5,379,023 | +0.35(+0.55%) |
May 17, 2017 | 62.10 | 62.63 | 61.97 | 62.40 | 9,438,426 | +0.25(+0.41%) |
May 16, 2017 | 62.56 | 62.69 | 61.94 | 62.14 | 5,653,109 | -0.42(-0.67%) |
May 15, 2017 | 62.43 | 63.10 | 62.40 | 62.56 | 4,252,882 | +0.18(+0.30%) |
May 12, 2017 | 62.76 | 62.33 | 62.38 | 4,059,340 | -0.25(-0.40%) | |
May 11, 2017 | 62.72 | 62.82 | 62.09 | 62.63 | 4,616,243 | -0.31(-0.50%) |
May 10, 2017 | 62.45 | 63.16 | 62.30 | 62.95 | 4,953,178 | +0.49(+0.79%) |
May 09, 2017 | 62.79 | 62.87 | 62.21 | 62.46 | 7,545,464 | -0.34(-0.54%) |
May 08, 2017 | 63.38 | 63.38 | 62.44 | 62.79 | 5,134,839 | -0.45(-0.70%) |
May 05, 2017 | 62.79 | 63.24 | 62.79 | 63.24 | 7,111,785 | +0.59(+0.94%) |
May 04, 2017 | 62.56 | 62.75 | 61.93 | 62.65 | 10,456,607 | -0.31(-0.49%) |
May 03, 2017 | 63.78 | 63.85 | 62.75 | 62.96 | 8,088,332 | -0.85(-1.34%) |
May 02, 2017 | 63.99 | 64.15 | 63.57 | 63.81 | 6,423,757 | -0.11(-0.17%) |