Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.24 | 56.46 | 55.69 | 55.83 | 5,300,499 | -0.38(-0.68%) |
Dec 27, 2017 | 56.08 | 56.61 | 55.96 | 56.21 | 8,585,973 | +0.26(+0.46%) |
Dec 26, 2017 | 55.86 | 56.34 | 55.80 | 55.96 | 6,074,918 | +0.14(+0.25%) |
Dec 22, 2017 | 56.00 | 56.56 | 55.58 | 55.81 | 8,090,605 | -0.35(-0.62%) |
Dec 21, 2017 | 54.19 | 56.54 | 54.00 | 56.16 | 19,260,388 | +2.14(+3.95%) |
Dec 20, 2017 | 53.33 | 54.22 | 53.17 | 54.03 | 11,149,535 | +0.74(+1.38%) |
Dec 19, 2017 | 52.79 | 53.78 | 52.62 | 53.29 | 10,811,505 | +0.65(+1.24%) |
Dec 18, 2017 | 51.55 | 53.00 | 51.52 | 52.64 | 12,943,893 | +1.25(+2.43%) |
Dec 15, 2017 | 51.91 | 52.10 | 51.32 | 51.39 | 19,132,948 | -0.23(-0.45%) |
Dec 14, 2017 | 52.10 | 52.43 | 51.61 | 51.62 | 10,292,603 | -0.77(-1.47%) |
Dec 13, 2017 | 53.07 | 53.41 | 52.37 | 52.39 | 8,986,548 | -0.73(-1.37%) |
Dec 12, 2017 | 53.12 | 53.80 | 53.05 | 53.12 | 7,839,149 | -0.31(-0.59%) |
Dec 11, 2017 | 52.45 | 53.75 | 52.15 | 53.43 | 12,772,206 | +0.84(+1.61%) |
Dec 08, 2017 | 51.63 | 52.59 | 51.39 | 52.59 | 13,327,543 | +1.22(+2.37%) |
Dec 07, 2017 | 51.36 | 51.73 | 51.28 | 51.37 | 9,500,213 | +0.00(+0.00%) |
Dec 06, 2017 | 52.37 | 52.37 | 51.13 | 51.37 | 11,235,496 | -1.14(-2.17%) |
Dec 05, 2017 | 52.98 | 53.80 | 52.50 | 52.51 | 9,916,217 | -0.54(-1.01%) |
Dec 04, 2017 | 53.21 | 54.19 | 52.95 | 53.05 | 11,569,105 | -0.11(-0.20%) |
Dec 01, 2017 | 51.93 | 53.49 | 51.75 | 53.16 | 14,568,712 | +1.54(+2.99%) |
Nov 30, 2017 | 51.38 | 52.27 | 51.32 | 51.61 | 13,705,729 | +0.57(+1.13%) |
Nov 29, 2017 | 51.24 | 51.98 | 50.86 | 51.04 | 10,566,802 | -0.11(-0.22%) |
Nov 28, 2017 | 50.29 | 51.30 | 50.27 | 51.15 | 10,640,016 | +0.76(+1.52%) |
Nov 27, 2017 | 50.69 | 50.85 | 50.13 | 50.39 | 8,208,578 | -0.47(-0.92%) |
Nov 24, 2017 | 51.24 | 51.28 | 50.79 | 50.86 | 3,613,536 | -0.17(-0.34%) |
Nov 22, 2017 | 51.28 | 51.41 | 50.78 | 51.03 | 9,267,124 | +0.21(+0.42%) |
Nov 21, 2017 | 50.89 | 51.04 | 50.46 | 50.82 | 10,328,439 | +0.13(+0.26%) |
Nov 20, 2017 | 50.68 | 51.00 | 50.27 | 50.69 | 8,649,915 | -0.20(-0.39%) |
Nov 17, 2017 | 50.39 | 51.18 | 50.31 | 50.88 | 9,849,768 | +0.53(+1.06%) |
Nov 16, 2017 | 50.59 | 50.62 | 50.11 | 50.35 | 9,487,720 | -0.20(-0.39%) |
Nov 15, 2017 | 51.04 | 51.27 | 50.18 | 50.55 | 13,720,998 | -1.01(-1.96%) |
Nov 14, 2017 | 53.08 | 53.08 | 51.51 | 51.56 | 12,914,261 | -1.86(-3.47%) |
Nov 13, 2017 | 53.58 | 53.82 | 53.26 | 53.41 | 6,705,074 | -0.57(-1.06%) |
Nov 10, 2017 | 54.68 | 54.71 | 53.53 | 53.99 | 8,008,923 | -0.94(-1.72%) |
Nov 09, 2017 | 54.90 | 55.10 | 54.61 | 54.93 | 7,505,156 | -0.14(-0.25%) |
Nov 08, 2017 | 54.73 | 55.50 | 54.27 | 55.07 | 9,751,717 | +0.52(+0.95%) |
Nov 07, 2017 | 55.49 | 55.58 | 54.41 | 54.55 | 8,701,974 | -0.53(-0.97%) |
Nov 06, 2017 | 52.64 | 55.37 | 52.50 | 55.09 | 17,347,342 | +2.87(+5.50%) |
Nov 03, 2017 | 51.85 | 52.33 | 51.67 | 52.21 | 12,219,933 | +0.27(+0.52%) |
Nov 02, 2017 | 52.84 | 52.84 | 51.82 | 51.94 | 10,939,054 | -0.85(-1.60%) |
Nov 01, 2017 | 53.07 | 53.35 | 52.55 | 52.79 | 13,795,923 | +0.23(+0.44%) |
Oct 31, 2017 | 52.55 | 53.16 | 52.50 | 52.56 | 10,374,273 | -0.09(-0.17%) |
Oct 30, 2017 | 52.35 | 52.97 | 52.17 | 52.65 | 8,076,813 | +0.46(+0.88%) |
Oct 27, 2017 | 51.83 | 52.44 | 51.64 | 52.19 | 15,797,008 | +0.15(+0.28%) |
Oct 26, 2017 | 52.11 | 52.40 | 51.79 | 52.04 | 10,555,420 | -0.06(-0.11%) |
Oct 25, 2017 | 51.33 | 52.25 | 51.24 | 52.10 | 13,088,066 | +0.82(+1.60%) |
Oct 24, 2017 | 51.35 | 51.60 | 50.85 | 51.28 | 11,738,137 | +0.44(+0.86%) |
Oct 23, 2017 | 51.86 | 52.13 | 50.76 | 50.84 | 17,112,378 | -1.02(-1.96%) |
Oct 20, 2017 | 52.20 | 52.52 | 50.42 | 51.86 | 23,452,754 | -1.11(-2.09%) |
Oct 19, 2017 | 53.67 | 53.96 | 52.94 | 52.97 | 16,531,019 | -1.16(-2.14%) |
Oct 18, 2017 | 54.58 | 54.73 | 53.94 | 54.13 | 7,229,027 | -0.48(-0.89%) |
Oct 17, 2017 | 54.92 | 55.17 | 54.41 | 54.61 | 8,063,034 | -0.25(-0.45%) |
Oct 16, 2017 | 55.48 | 55.70 | 54.84 | 54.86 | 5,900,878 | -0.30(-0.55%) |
Oct 13, 2017 | 55.54 | 55.91 | 55.13 | 55.16 | 5,173,698 | -0.10(-0.18%) |
Oct 12, 2017 | 55.20 | 55.37 | 54.85 | 55.26 | 7,580,887 | -0.37(-0.66%) |
Oct 11, 2017 | 55.28 | 55.68 | 54.89 | 55.63 | 9,814,414 | -0.48(-0.86%) |
Oct 10, 2017 | 56.69 | 56.06 | 56.11 | 4,657,347 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.14 | 56.50 | 56.04 | 56.11 | 4,368,122 | -0.01(-0.01%) |
Oct 06, 2017 | 56.43 | 56.43 | 55.74 | 56.12 | 6,962,197 | -0.44(-0.77%) |
Oct 05, 2017 | 56.79 | 56.81 | 56.31 | 56.56 | 7,663,179 | +0.04(+0.07%) |
Oct 04, 2017 | 56.76 | 56.93 | 56.39 | 56.52 | 7,695,552 | -0.20(-0.35%) |
Oct 03, 2017 | 56.88 | 57.13 | 56.54 | 56.71 | 7,457,889 | -0.21(-0.38%) |
Oct 02, 2017 | 56.44 | 56.93 | 56.29 | 56.93 | 8,834,304 | -0.36(-0.63%) |
Sep 29, 2017 | 56.69 | 57.30 | 56.06 | 57.29 | 7,987,166 | +0.49(+0.87%) |
Sep 28, 2017 | 56.93 | 57.21 | 56.29 | 56.79 | 7,871,690 | +0.07(+0.12%) |
Sep 27, 2017 | 56.61 | 56.82 | 56.08 | 56.73 | 7,358,829 | +0.21(+0.38%) |
Sep 26, 2017 | 56.89 | 57.12 | 56.29 | 56.52 | 7,785,340 | -0.68(-1.19%) |
Sep 25, 2017 | 56.75 | 57.49 | 56.73 | 57.20 | 8,418,960 | +0.70(+1.24%) |
Sep 22, 2017 | 55.62 | 56.61 | 55.62 | 56.50 | 8,277,516 | +0.58(+1.04%) |
Sep 21, 2017 | 55.46 | 56.25 | 55.03 | 55.92 | 10,125,409 | +0.39(+0.70%) |
Sep 20, 2017 | 55.96 | 55.97 | 55.41 | 55.53 | 8,239,027 | -0.22(-0.40%) |
Sep 19, 2017 | 55.84 | 56.05 | 55.41 | 55.75 | 8,301,383 | +0.02(+0.03%) |
Sep 18, 2017 | 55.09 | 55.84 | 55.02 | 55.74 | 8,145,173 | +0.52(+0.94%) |
Sep 15, 2017 | 55.59 | 55.76 | 54.82 | 55.22 | 13,916,542 | -0.38(-0.68%) |
Sep 14, 2017 | 55.37 | 55.79 | 55.16 | 55.60 | 7,250,442 | +0.64(+1.17%) |
Sep 13, 2017 | 54.63 | 55.41 | 54.55 | 54.96 | 6,974,577 | +0.40(+0.74%) |
Sep 12, 2017 | 54.00 | 54.71 | 53.66 | 54.55 | 6,464,317 | +0.54(+1.00%) |
Sep 11, 2017 | 53.53 | 54.11 | 53.36 | 54.01 | 6,840,015 | +0.75(+1.40%) |
Sep 08, 2017 | 53.97 | 54.00 | 53.00 | 53.26 | 6,681,581 | -0.83(-1.53%) |
Sep 07, 2017 | 53.97 | 54.31 | 53.67 | 54.09 | 5,158,764 | +0.12(+0.23%) |
Sep 06, 2017 | 53.62 | 54.40 | 53.61 | 53.97 | 8,288,005 | +0.51(+0.95%) |
Sep 05, 2017 | 52.13 | 53.58 | 52.02 | 53.46 | 9,154,356 | +1.44(+2.76%) |
Sep 01, 2017 | 51.90 | 52.49 | 51.71 | 52.02 | 5,975,878 | +0.28(+0.54%) |
Aug 31, 2017 | 51.82 | 51.96 | 51.47 | 51.74 | 7,159,689 | +0.10(+0.19%) |
Aug 30, 2017 | 51.65 | 51.95 | 51.39 | 51.65 | 5,681,374 | -0.09(-0.17%) |
Aug 29, 2017 | 51.54 | 51.83 | 51.17 | 51.74 | 5,003,076 | +0.04(+0.08%) |
Aug 28, 2017 | 52.01 | 52.21 | 51.33 | 51.70 | 5,529,985 | -0.35(-0.67%) |
Aug 25, 2017 | 51.42 | 52.25 | 51.32 | 52.05 | 7,011,534 | +0.81(+1.59%) |
Aug 24, 2017 | 51.41 | 51.52 | 50.97 | 51.23 | 6,964,223 | -0.25(-0.49%) |
Aug 23, 2017 | 51.41 | 51.73 | 51.22 | 51.48 | 5,441,451 | -0.13(-0.25%) |
Aug 22, 2017 | 51.46 | 51.85 | 51.42 | 51.61 | 5,781,207 | +0.29(+0.56%) |
Aug 21, 2017 | 51.42 | 51.66 | 51.32 | 51.33 | 5,520,997 | -0.26(-0.51%) |
Aug 18, 2017 | 51.39 | 51.99 | 51.27 | 51.59 | 11,164,610 | +0.24(+0.46%) |
Aug 17, 2017 | 51.70 | 51.98 | 51.29 | 51.35 | 6,495,018 | -0.55(-1.07%) |
Aug 16, 2017 | 51.85 | 52.10 | 51.52 | 51.91 | 7,768,803 | +0.22(+0.43%) |
Aug 15, 2017 | 52.09 | 52.09 | 51.35 | 51.69 | 8,408,544 | -0.42(-0.80%) |
Aug 14, 2017 | 52.14 | 52.37 | 51.87 | 52.10 | 6,088,915 | +0.10(+0.19%) |
Aug 11, 2017 | 52.23 | 52.69 | 51.94 | 52.01 | 5,679,681 | -0.46(-0.89%) |
Aug 10, 2017 | 53.41 | 53.59 | 52.30 | 52.47 | 9,893,261 | -0.89(-1.66%) |
Aug 09, 2017 | 53.55 | 53.69 | 53.01 | 53.36 | 7,701,703 | +0.00(+0.00%) |
Aug 08, 2017 | 53.98 | 54.29 | 53.17 | 53.36 | 10,627,222 | -0.86(-1.59%) |
Aug 07, 2017 | 54.79 | 55.00 | 54.20 | 54.22 | 7,065,565 | -0.81(-1.47%) |
Aug 04, 2017 | 55.52 | 55.72 | 54.96 | 55.03 | 6,642,100 | -0.55(-1.00%) |
Aug 03, 2017 | 56.18 | 56.42 | 55.20 | 55.58 | 12,113,773 | -0.74(-1.32%) |
Aug 02, 2017 | 56.12 | 56.52 | 55.74 | 56.32 | 9,786,410 | +0.10(+0.17%) |
Aug 01, 2017 | 55.81 | 56.23 | 55.44 | 56.23 | 12,632,829 | +0.33(+0.60%) |
Jul 31, 2017 | 55.76 | 56.05 | 55.15 | 55.89 | 13,036,072 | +0.11(+0.20%) |
Jul 28, 2017 | 55.03 | 56.25 | 55.00 | 55.78 | 12,943,435 | +0.55(+1.00%) |
Jul 27, 2017 | 54.56 | 55.24 | 54.09 | 55.22 | 8,552,461 | +0.64(+1.18%) |
Jul 26, 2017 | 54.98 | 55.53 | 54.36 | 54.58 | 10,249,388 | -0.02(-0.03%) |
Jul 25, 2017 | 54.59 | 55.04 | 54.53 | 54.60 | 8,526,800 | +0.48(+0.89%) |
Jul 24, 2017 | 54.33 | 54.46 | 53.65 | 54.12 | 7,622,959 | -0.09(-0.17%) |
Jul 21, 2017 | 55.24 | 56.18 | 53.94 | 54.20 | 13,391,093 | -0.40(-0.73%) |
Jul 20, 2017 | 55.22 | 55.32 | 54.39 | 54.60 | 9,152,816 | -0.34(-0.62%) |
Jul 19, 2017 | 53.88 | 55.11 | 53.85 | 54.95 | 8,152,347 | +1.03(+1.90%) |
Jul 18, 2017 | 54.84 | 54.85 | 53.76 | 53.92 | 6,578,445 | -0.53(-0.97%) |
Jul 17, 2017 | 54.38 | 55.03 | 54.30 | 54.45 | 7,902,504 | -0.02(-0.03%) |
Jul 14, 2017 | 54.18 | 54.66 | 54.07 | 54.47 | 6,554,951 | +0.29(+0.54%) |
Jul 13, 2017 | 53.34 | 54.21 | 53.32 | 54.17 | 7,673,884 | +0.74(+1.39%) |
Jul 12, 2017 | 54.20 | 54.25 | 53.24 | 53.43 | 7,974,958 | -0.17(-0.32%) |
Jul 11, 2017 | 53.24 | 53.97 | 53.02 | 53.60 | 6,792,364 | +0.36(+0.67%) |
Jul 10, 2017 | 52.81 | 53.52 | 52.78 | 53.24 | 7,208,810 | +0.22(+0.41%) |
Jul 07, 2017 | 52.95 | 53.10 | 52.27 | 53.02 | 8,276,732 | -0.04(-0.08%) |
Jul 06, 2017 | 53.90 | 54.18 | 52.97 | 53.06 | 7,982,506 | -0.50(-0.93%) |
Jul 05, 2017 | 54.80 | 54.80 | 53.24 | 53.56 | 10,890,042 | -1.00(-1.84%) |
Jul 03, 2017 | 53.87 | 54.91 | 53.69 | 54.56 | 6,384,090 | +0.92(+1.72%) |
Jun 30, 2017 | 53.65 | 53.86 | 53.27 | 53.64 | 9,796,814 | +0.37(+0.70%) |
Jun 29, 2017 | 53.45 | 54.02 | 53.20 | 53.27 | 8,830,767 | +0.11(+0.20%) |
Jun 28, 2017 | 53.32 | 53.81 | 53.04 | 53.16 | 7,662,996 | -0.09(-0.17%) |
Jun 27, 2017 | 53.49 | 53.81 | 53.06 | 53.25 | 7,974,461 | -0.43(-0.80%) |
Jun 26, 2017 | 53.86 | 54.10 | 53.39 | 53.68 | 9,871,451 | -0.03(-0.06%) |
Jun 23, 2017 | 53.23 | 53.90 | 53.08 | 53.72 | 9,085,660 | +0.46(+0.86%) |
Jun 22, 2017 | 53.37 | 54.12 | 53.08 | 53.26 | 9,927,071 | -0.08(-0.15%) |
Jun 21, 2017 | 54.16 | 54.17 | 53.17 | 53.34 | 13,959,803 | -1.04(-1.92%) |
Jun 20, 2017 | 54.63 | 54.63 | 53.81 | 54.38 | 11,757,746 | -1.10(-1.98%) |
Jun 19, 2017 | 55.83 | 56.04 | 55.32 | 55.48 | 6,182,989 | -0.39(-0.70%) |
Jun 16, 2017 | 55.08 | 55.88 | 54.63 | 55.88 | 12,493,749 | +1.02(+1.86%) |
Jun 15, 2017 | 55.37 | 55.47 | 54.59 | 54.86 | 11,618,198 | -0.69(-1.25%) |
Jun 14, 2017 | 56.27 | 56.29 | 54.86 | 55.55 | 12,594,350 | -0.95(-1.69%) |
Jun 13, 2017 | 56.47 | 56.79 | 56.09 | 56.50 | 9,674,587 | +0.03(+0.06%) |
Jun 12, 2017 | 57.24 | 57.59 | 56.27 | 56.47 | 9,818,075 | -0.30(-0.53%) |
Jun 09, 2017 | 55.69 | 57.35 | 55.66 | 56.77 | 9,992,173 | +1.12(+2.01%) |
Jun 08, 2017 | 56.31 | 55.59 | 55.66 | 9,499,141 | -0.29(-0.52%) | |
Jun 07, 2017 | 56.67 | 56.92 | 55.34 | 55.95 | 12,553,220 | -1.06(-1.86%) |
Jun 06, 2017 | 56.33 | 57.18 | 55.98 | 57.01 | 8,086,519 | +0.57(+1.01%) |
Jun 05, 2017 | 56.05 | 56.62 | 55.92 | 56.44 | 5,732,863 | +0.25(+0.45%) |
Jun 02, 2017 | 56.12 | 56.32 | 55.43 | 56.18 | 10,612,555 | -0.67(-1.18%) |
Jun 01, 2017 | 56.76 | 57.19 | 56.40 | 56.85 | 7,209,322 | +0.15(+0.27%) |
May 31, 2017 | 55.66 | 56.97 | 55.59 | 56.70 | 10,977,872 | +0.69(+1.24%) |
May 30, 2017 | 56.40 | 56.62 | 55.93 | 56.01 | 8,915,034 | -0.69(-1.22%) |
May 26, 2017 | 56.22 | 56.91 | 55.82 | 56.70 | 11,077,224 | +0.57(+1.01%) |
May 25, 2017 | 57.65 | 57.99 | 55.77 | 56.13 | 18,107,708 | -1.59(-2.76%) |
May 24, 2017 | 58.35 | 58.47 | 57.49 | 57.73 | 6,526,939 | -0.59(-1.01%) |
May 23, 2017 | 58.38 | 58.49 | 57.86 | 58.32 | 6,143,725 | +0.16(+0.28%) |
May 22, 2017 | 58.45 | 58.55 | 57.73 | 58.15 | 7,676,590 | +0.11(+0.20%) |
May 19, 2017 | 58.06 | 58.49 | 57.89 | 58.04 | 9,496,281 | +0.26(+0.45%) |
May 18, 2017 | 57.16 | 58.18 | 57.16 | 57.78 | 7,507,770 | +0.36(+0.62%) |
May 17, 2017 | 57.73 | 57.95 | 57.27 | 57.43 | 7,845,272 | -0.31(-0.53%) |
May 16, 2017 | 58.49 | 58.57 | 57.35 | 57.73 | 8,689,435 | -0.51(-0.87%) |
May 15, 2017 | 58.63 | 58.80 | 58.19 | 58.24 | 10,597,862 | +0.79(+1.38%) |
May 12, 2017 | 58.03 | 58.09 | 57.26 | 57.45 | 9,034,777 | -0.61(-1.06%) |
May 11, 2017 | 59.08 | 59.12 | 57.96 | 58.07 | 9,123,349 | -0.72(-1.22%) |
May 10, 2017 | 58.92 | 59.21 | 58.53 | 58.79 | 8,679,411 | +0.32(+0.54%) |
May 09, 2017 | 58.52 | 58.73 | 58.15 | 58.47 | 8,198,291 | +0.05(+0.08%) |
May 08, 2017 | 58.48 | 59.02 | 58.27 | 58.42 | 10,088,008 | +0.20(+0.35%) |
May 05, 2017 | 57.47 | 58.40 | 57.35 | 58.22 | 13,740,886 | +0.83(+1.45%) |
May 04, 2017 | 57.56 | 57.64 | 56.81 | 57.39 | 15,050,404 | -0.48(-0.82%) |
May 03, 2017 | 57.77 | 58.21 | 57.41 | 57.86 | 9,695,625 | +0.06(+0.11%) |
May 02, 2017 | 58.52 | 58.56 | 57.41 | 57.80 | 11,300,517 | -0.69(-1.18%) |
May 01, 2017 | 58.81 | 59.12 | 58.35 | 58.49 | 8,542,235 | -0.23(-0.40%) |
Apr 28, 2017 | 59.38 | 59.42 | 58.62 | 58.72 | 8,918,462 | -0.20(-0.34%) |
Apr 27, 2017 | 59.74 | 59.80 | 58.32 | 58.92 | 13,406,382 | -1.03(-1.71%) |
Apr 26, 2017 | 59.66 | 60.60 | 59.64 | 59.95 | 7,497,238 | +0.02(+0.03%) |
Apr 25, 2017 | 60.04 | 60.13 | 59.67 | 59.93 | 11,207,833 | -0.01(-0.01%) |
Apr 24, 2017 | 60.67 | 60.75 | 59.81 | 59.94 | 10,460,428 | -0.60(-0.99%) |
Apr 21, 2017 | 59.84 | 60.80 | 59.19 | 60.54 | 17,973,924 | -1.35(-2.18%) |
Apr 20, 2017 | 61.88 | 62.56 | 61.58 | 61.89 | 9,954,791 | +0.02(+0.04%) |
Apr 19, 2017 | 63.33 | 63.48 | 61.61 | 61.87 | 10,060,700 | -1.17(-1.86%) |
Apr 18, 2017 | 62.91 | 63.57 | 62.83 | 63.04 | 5,042,179 | -0.25(-0.40%) |
Apr 17, 2017 | 62.95 | 63.44 | 62.93 | 63.29 | 6,872,364 | +0.07(+0.12%) |
Apr 13, 2017 | 64.17 | 64.23 | 63.06 | 63.22 | 6,218,364 | -1.15(-1.78%) |
Apr 12, 2017 | 64.50 | 65.43 | 64.10 | 64.37 | 7,447,158 | -0.06(-0.10%) |
Apr 11, 2017 | 63.67 | 64.48 | 63.16 | 64.43 | 8,309,930 | +0.76(+1.19%) |
Apr 10, 2017 | 63.64 | 63.87 | 63.42 | 63.67 | 4,128,819 | +0.31(+0.49%) |
Apr 07, 2017 | 63.69 | 63.80 | 63.22 | 63.36 | 5,272,674 | -0.23(-0.37%) |
Apr 06, 2017 | 63.66 | 63.85 | 63.39 | 63.60 | 6,340,158 | +0.26(+0.41%) |
Apr 05, 2017 | 63.63 | 64.29 | 63.31 | 63.34 | 6,540,180 | +0.07(+0.12%) |
Apr 04, 2017 | 62.86 | 63.40 | 62.47 | 63.27 | 5,795,105 | +0.41(+0.66%) |
Apr 03, 2017 | 63.34 | 63.36 | 62.39 | 62.85 | 8,646,832 | -0.32(-0.51%) |
Mar 31, 2017 | 62.73 | 63.40 | 62.56 | 63.18 | 7,242,273 | +0.21(+0.33%) |
Mar 30, 2017 | 63.69 | 63.80 | 62.74 | 62.97 | 6,903,983 | -0.67(-1.06%) |
Mar 29, 2017 | 63.27 | 63.87 | 62.76 | 63.64 | 5,442,989 | +0.29(+0.46%) |
Mar 28, 2017 | 62.61 | 63.57 | 62.24 | 63.35 | 8,992,744 | +1.04(+1.67%) |
Mar 27, 2017 | 61.65 | 62.43 | 61.59 | 62.30 | 7,955,028 | +0.05(+0.08%) |
Mar 24, 2017 | 62.90 | 63.05 | 62.10 | 62.26 | 12,121,982 | -0.57(-0.91%) |
Mar 23, 2017 | 63.19 | 63.46 | 62.74 | 62.83 | 7,175,033 | -0.57(-0.91%) |
Mar 22, 2017 | 63.38 | 63.60 | 62.89 | 63.40 | 6,603,098 | -0.25(-0.39%) |
Mar 21, 2017 | 64.33 | 64.43 | 63.56 | 63.65 | 7,677,386 | -0.19(-0.29%) |
Mar 20, 2017 | 63.96 | 63.96 | 63.22 | 63.84 | 9,047,629 | -0.51(-0.79%) |
Mar 17, 2017 | 64.43 | 64.92 | 64.30 | 64.35 | 10,687,853 | -0.08(-0.13%) |
Mar 16, 2017 | 64.94 | 65.10 | 64.12 | 64.43 | 7,659,990 | -0.49(-0.75%) |
Mar 15, 2017 | 63.91 | 65.19 | 63.83 | 64.92 | 9,850,093 | +1.51(+2.39%) |
Mar 14, 2017 | 63.11 | 63.54 | 62.53 | 63.40 | 8,086,770 | -0.17(-0.27%) |
Mar 13, 2017 | 63.77 | 64.01 | 63.16 | 63.57 | 8,293,549 | -0.08(-0.13%) |
Mar 10, 2017 | 64.20 | 64.23 | 63.46 | 63.65 | 6,964,022 | -0.01(-0.01%) |
Mar 09, 2017 | 62.71 | 63.86 | 62.51 | 63.66 | 11,633,988 | +0.49(+0.77%) |
Mar 08, 2017 | 64.34 | 64.65 | 63.02 | 63.18 | 12,550,715 | -1.50(-2.31%) |
Mar 07, 2017 | 65.27 | 65.34 | 64.50 | 64.67 | 7,178,562 | -0.62(-0.95%) |
Mar 06, 2017 | 64.99 | 65.43 | 64.74 | 65.30 | 6,829,273 | +0.02(+0.02%) |
Mar 03, 2017 | 65.70 | 65.99 | 65.24 | 65.28 | 4,158,340 | -0.20(-0.31%) |
Mar 02, 2017 | 66.04 | 66.46 | 65.37 | 65.48 | 6,308,976 | -1.07(-1.60%) |
Mar 01, 2017 | 65.45 | 66.89 | 65.20 | 66.55 | 8,273,139 | +1.55(+2.38%) |
Feb 28, 2017 | 65.41 | 65.41 | 64.71 | 65.01 | 9,694,301 | -0.57(-0.86%) |
Feb 27, 2017 | 64.90 | 66.19 | 64.84 | 65.57 | 9,929,970 | +0.74(+1.14%) |
Feb 24, 2017 | 64.44 | 65.04 | 64.29 | 64.84 | 6,754,765 | -0.26(-0.40%) |
Feb 23, 2017 | 65.09 | 65.29 | 64.62 | 65.09 | 7,112,901 | +0.62(+0.97%) |
Feb 22, 2017 | 65.02 | 65.15 | 64.44 | 64.47 | 7,299,692 | -0.79(-1.21%) |
Feb 21, 2017 | 65.91 | 65.97 | 65.20 | 65.26 | 5,867,134 | +0.02(+0.04%) |
Feb 17, 2017 | 65.24 | 65.24 | 65.24 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.44 | 66.47 | 65.52 | 65.63 | 6,302,068 | -0.50(-0.76%) |
Feb 15, 2017 | 66.33 | 66.63 | 66.03 | 66.13 | 6,115,980 | -0.57(-0.86%) |
Feb 14, 2017 | 66.36 | 66.74 | 65.96 | 66.70 | 5,775,878 | +0.52(+0.78%) |
Feb 13, 2017 | 66.13 | 66.44 | 65.92 | 66.19 | 5,109,188 | +0.13(+0.20%) |
Feb 10, 2017 | 65.91 | 66.50 | 65.81 | 66.06 | 7,711,230 | +0.76(+1.17%) |
Feb 09, 2017 | 65.22 | 65.74 | 65.25 | 65.29 | 7,610,637 | +0.07(+0.11%) |
Feb 08, 2017 | 64.81 | 65.28 | 63.93 | 65.22 | 6,673,808 | +0.04(+0.06%) |
Feb 07, 2017 | 65.29 | 65.72 | 64.71 | 65.18 | 7,265,773 | -0.50(-0.76%) |
Feb 06, 2017 | 66.37 | 66.71 | 65.49 | 65.68 | 7,409,965 | -0.65(-0.98%) |
Feb 03, 2017 | 66.44 | 66.90 | 66.24 | 66.33 | 6,323,295 | +0.05(+0.07%) |
Feb 02, 2017 | 67.22 | 67.22 | 65.58 | 66.28 | 11,016,538 | -0.59(-0.88%) |
Feb 01, 2017 | 67.58 | 67.89 | 66.49 | 66.87 | 6,459,437 | -0.43(-0.64%) |
Jan 31, 2017 | 67.46 | 67.71 | 66.82 | 67.30 | 5,681,388 | +0.08(+0.12%) |
Jan 30, 2017 | 67.67 | 67.91 | 66.89 | 67.22 | 6,903,687 | -0.72(-1.05%) |
Jan 27, 2017 | 68.23 | 68.49 | 67.79 | 67.94 | 5,918,062 | -0.31(-0.45%) |
Jan 26, 2017 | 69.09 | 69.19 | 67.88 | 68.24 | 6,995,134 | -0.51(-0.74%) |
Jan 25, 2017 | 68.41 | 68.90 | 68.06 | 68.75 | 7,385,830 | +0.75(+1.10%) |
Jan 24, 2017 | 67.85 | 68.26 | 67.38 | 68.00 | 7,489,433 | +0.25(+0.37%) |
Jan 23, 2017 | 69.02 | 69.09 | 67.46 | 67.75 | 8,541,630 | -1.78(-2.57%) |
Jan 20, 2017 | 70.05 | 70.58 | 68.80 | 69.54 | 12,896,180 | -0.57(-0.81%) |
Jan 19, 2017 | 69.99 | 70.62 | 69.88 | 70.11 | 9,030,333 | -0.23(-0.32%) |
Jan 18, 2017 | 68.98 | 70.38 | 68.98 | 70.33 | 10,876,574 | +0.84(+1.21%) |
Jan 17, 2017 | 68.19 | 69.57 | 68.18 | 69.49 | 7,208,057 | +1.29(+1.90%) |
Jan 13, 2017 | 68.20 | 68.20 | 68.20 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.90 | 68.90 | 68.06 | 68.61 | 5,331,546 | -0.27(-0.39%) |
Jan 11, 2017 | 68.33 | 68.99 | 68.04 | 68.87 | 5,161,153 | +0.85(+1.25%) |
Jan 10, 2017 | 68.90 | 68.91 | 68.00 | 68.02 | 5,355,940 | -0.94(-1.36%) |
Jan 09, 2017 | 69.14 | 69.47 | 68.68 | 68.96 | 5,393,568 | -0.57(-0.82%) |
Jan 06, 2017 | 68.73 | 69.81 | 68.21 | 69.53 | 7,076,905 | +0.95(+1.38%) |
Jan 05, 2017 | 68.81 | 69.04 | 68.49 | 68.58 | 5,650,439 | -0.10(-0.15%) |
Jan 04, 2017 | 68.34 | 68.91 | 67.97 | 68.69 | 5,751,637 | +0.51(+0.74%) |