Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.18 | 77.18 | 77.18 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 77.09 | 77.19 | 76.65 | 77.17 | 833,934 | +0.16(+0.21%) |
Dec 27, 2017 | 76.90 | 77.05 | 76.66 | 77.01 | 758,071 | +0.21(+0.27%) |
Dec 26, 2017 | 76.84 | 77.22 | 76.61 | 76.81 | 591,759 | -0.03(-0.03%) |
Dec 22, 2017 | 76.88 | 77.14 | 76.66 | 76.83 | 884,838 | +0.11(+0.14%) |
Dec 21, 2017 | 76.95 | 77.06 | 76.53 | 76.73 | 1,930,262 | +0.00(+0.00%) |
Dec 20, 2017 | 76.69 | 77.31 | 76.66 | 76.73 | 1,453,433 | +0.13(+0.16%) |
Dec 19, 2017 | 77.31 | 77.36 | 76.42 | 76.60 | 2,029,778 | -0.42(-0.55%) |
Dec 18, 2017 | 77.05 | 77.38 | 76.75 | 77.02 | 2,864,237 | +0.22(+0.29%) |
Dec 15, 2017 | 77.65 | 76.41 | 76.80 | 4,658,632 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.48 | 76.53 | 75.72 | 75.72 | 1,686,372 | -0.61(-0.80%) |
Dec 13, 2017 | 75.65 | 76.47 | 75.26 | 76.32 | 2,314,331 | +0.63(+0.83%) |
Dec 12, 2017 | 75.70 | 76.45 | 75.60 | 75.70 | 2,486,699 | -0.65(-0.86%) |
Dec 11, 2017 | 76.80 | 76.80 | 76.01 | 76.35 | 2,492,822 | +0.72(+0.95%) |
Dec 08, 2017 | 75.13 | 75.64 | 74.84 | 75.64 | 1,865,464 | +0.59(+0.79%) |
Dec 07, 2017 | 74.95 | 75.08 | 74.49 | 75.05 | 1,309,525 | +0.37(+0.49%) |
Dec 06, 2017 | 74.62 | 74.85 | 74.34 | 74.68 | 1,600,077 | +0.16(+0.22%) |
Dec 05, 2017 | 74.59 | 75.04 | 74.30 | 74.52 | 2,761,161 | +0.15(+0.20%) |
Dec 04, 2017 | 73.68 | 75.06 | 73.60 | 74.37 | 2,530,771 | +1.20(+1.64%) |
Dec 01, 2017 | 73.69 | 73.92 | 72.88 | 73.17 | 2,665,400 | -0.39(-0.53%) |
Nov 30, 2017 | 73.73 | 74.12 | 73.33 | 73.56 | 4,047,833 | +0.05(+0.07%) |
Nov 29, 2017 | 72.51 | 73.82 | 72.39 | 73.51 | 2,170,437 | +0.90(+1.24%) |
Nov 28, 2017 | 72.11 | 72.65 | 71.94 | 72.61 | 986,169 | +0.68(+0.94%) |
Nov 27, 2017 | 71.63 | 72.12 | 71.50 | 71.94 | 1,119,944 | +0.42(+0.58%) |
Nov 24, 2017 | 71.47 | 71.63 | 70.97 | 71.52 | 607,661 | +0.11(+0.15%) |
Nov 22, 2017 | 71.96 | 71.96 | 71.39 | 71.41 | 2,656,852 | -0.54(-0.75%) |
Nov 21, 2017 | 72.09 | 72.22 | 71.76 | 71.96 | 1,541,681 | -0.04(-0.06%) |
Nov 20, 2017 | 71.96 | 72.35 | 71.79 | 72.00 | 2,207,089 | +0.24(+0.33%) |
Nov 17, 2017 | 72.61 | 72.71 | 71.66 | 71.76 | 2,425,135 | -0.93(-1.29%) |
Nov 16, 2017 | 72.83 | 73.18 | 72.54 | 72.69 | 2,041,259 | -0.03(-0.04%) |
Nov 15, 2017 | 73.14 | 73.18 | 69.70 | 72.72 | 1,269,842 | -0.58(-0.79%) |
Nov 14, 2017 | 72.70 | 73.41 | 72.54 | 73.30 | 1,617,625 | +0.21(+0.29%) |
Nov 13, 2017 | 72.36 | 73.13 | 72.31 | 73.09 | 2,138,462 | +0.73(+1.01%) |
Nov 10, 2017 | 72.26 | 72.54 | 72.13 | 72.36 | 2,040,544 | -0.07(-0.10%) |
Nov 09, 2017 | 72.56 | 72.75 | 72.08 | 72.43 | 1,363,426 | -0.39(-0.54%) |
Nov 08, 2017 | 72.55 | 73.15 | 72.54 | 72.82 | 1,462,836 | +0.19(+0.26%) |
Nov 07, 2017 | 72.32 | 72.70 | 72.26 | 72.63 | 2,347,340 | +0.35(+0.48%) |
Nov 06, 2017 | 72.63 | 72.70 | 72.28 | 72.28 | 1,476,018 | -0.41(-0.56%) |
Nov 03, 2017 | 72.84 | 73.52 | 72.69 | 72.69 | 2,248,889 | +0.04(+0.06%) |
Nov 02, 2017 | 72.29 | 73.00 | 72.29 | 72.65 | 2,955,283 | +0.49(+0.68%) |
Nov 01, 2017 | 73.15 | 73.36 | 71.95 | 72.16 | 3,096,483 | -0.95(-1.30%) |
Oct 31, 2017 | 72.74 | 73.21 | 72.61 | 73.11 | 2,248,330 | +0.27(+0.37%) |
Oct 30, 2017 | 73.24 | 73.73 | 72.60 | 72.84 | 2,254,234 | -0.39(-0.53%) |
Oct 27, 2017 | 72.67 | 73.58 | 72.40 | 73.24 | 3,110,507 | +0.89(+1.23%) |
Oct 26, 2017 | 69.92 | 72.45 | 69.40 | 72.35 | 4,265,469 | +3.38(+4.90%) |
Oct 25, 2017 | 69.34 | 69.34 | 68.85 | 68.97 | 2,078,996 | -0.39(-0.56%) |
Oct 24, 2017 | 69.36 | 69.53 | 69.26 | 69.36 | 1,484,100 | +0.20(+0.30%) |
Oct 23, 2017 | 68.74 | 69.35 | 68.64 | 69.15 | 1,929,122 | -0.01(-0.01%) |
Oct 20, 2017 | 69.09 | 69.29 | 69.00 | 69.16 | 1,525,657 | +0.32(+0.47%) |
Oct 19, 2017 | 68.38 | 68.95 | 68.37 | 68.84 | 1,445,478 | +0.38(+0.56%) |
Oct 18, 2017 | 68.51 | 68.65 | 68.38 | 68.46 | 1,624,248 | +0.09(+0.13%) |
Oct 17, 2017 | 68.16 | 68.52 | 68.11 | 68.37 | 2,015,709 | +0.13(+0.20%) |
Oct 16, 2017 | 68.51 | 68.69 | 68.17 | 68.24 | 1,740,865 | -0.29(-0.43%) |
Oct 13, 2017 | 68.66 | 68.96 | 68.45 | 68.53 | 2,345,385 | +0.09(+0.13%) |
Oct 12, 2017 | 68.51 | 68.70 | 68.39 | 68.44 | 2,913,503 | -0.14(-0.21%) |
Oct 11, 2017 | 68.50 | 68.78 | 68.33 | 68.58 | 2,626,955 | +0.30(+0.44%) |
Oct 10, 2017 | 68.57 | 68.67 | 68.18 | 68.28 | 2,102,144 | -0.04(-0.07%) |
Oct 09, 2017 | 68.01 | 68.40 | 67.97 | 68.32 | 1,263,669 | +0.45(+0.67%) |
Oct 06, 2017 | 67.99 | 68.11 | 67.60 | 67.87 | 2,844,181 | -0.35(-0.51%) |
Oct 05, 2017 | 67.85 | 68.42 | 67.74 | 68.22 | 2,810,496 | +0.30(+0.45%) |
Oct 04, 2017 | 69.29 | 69.39 | 67.50 | 67.92 | 6,437,239 | -2.62(-3.72%) |
Oct 03, 2017 | 70.08 | 70.54 | 69.79 | 70.54 | 2,160,326 | +0.45(+0.65%) |
Oct 02, 2017 | 69.85 | 70.09 | 69.67 | 70.09 | 1,995,517 | +0.44(+0.64%) |
Sep 29, 2017 | 69.72 | 69.86 | 69.45 | 69.64 | 2,155,006 | -0.12(-0.18%) |
Sep 28, 2017 | 69.49 | 69.82 | 69.21 | 69.77 | 2,671,319 | +0.08(+0.11%) |
Sep 27, 2017 | 69.57 | 69.69 | 2,042,276 | -0.27(-0.38%) | ||
Sep 26, 2017 | 69.95 | 70.10 | 69.75 | 69.95 | 1,423,055 | +0.02(+0.03%) |
Sep 25, 2017 | 69.79 | 69.94 | 69.62 | 69.94 | 1,644,903 | +0.36(+0.51%) |
Sep 22, 2017 | 69.61 | 69.89 | 69.57 | 69.58 | 1,127,789 | -0.07(-0.10%) |
Sep 21, 2017 | 69.83 | 69.90 | 69.21 | 69.65 | 1,953,204 | -0.10(-0.14%) |
Sep 20, 2017 | 69.73 | 70.03 | 69.64 | 69.75 | 1,827,080 | +0.12(+0.17%) |
Sep 19, 2017 | 69.59 | 69.70 | 69.33 | 69.63 | 1,278,890 | +0.07(+0.10%) |
Sep 18, 2017 | 69.49 | 69.71 | 69.38 | 69.56 | 1,386,551 | +0.16(+0.23%) |
Sep 15, 2017 | 69.23 | 69.44 | 68.82 | 69.40 | 2,625,226 | +0.14(+0.21%) |
Sep 14, 2017 | 69.17 | 69.40 | 69.06 | 69.26 | 1,832,206 | +0.03(+0.04%) |
Sep 13, 2017 | 69.68 | 69.75 | 69.13 | 69.23 | 1,907,611 | -0.45(-0.65%) |
Sep 12, 2017 | 69.04 | 69.74 | 68.96 | 69.69 | 1,652,269 | +0.53(+0.77%) |
Sep 11, 2017 | 69.05 | 69.23 | 68.77 | 69.15 | 2,630,799 | +0.53(+0.78%) |
Sep 08, 2017 | 67.61 | 68.74 | 67.42 | 68.62 | 2,518,195 | +0.93(+1.37%) |
Sep 07, 2017 | 67.57 | 67.72 | 67.37 | 67.69 | 2,063,452 | +0.33(+0.50%) |
Sep 06, 2017 | 67.27 | 67.50 | 67.21 | 67.36 | 2,099,002 | +0.17(+0.25%) |
Sep 05, 2017 | 68.30 | 67.09 | 67.19 | 3,155,697 | -1.11(-1.62%) | |
Sep 01, 2017 | 68.34 | 68.49 | 68.24 | 68.30 | 2,014,539 | +0.07(+0.10%) |
Aug 31, 2017 | 68.16 | 68.28 | 67.91 | 68.23 | 2,390,981 | +0.14(+0.21%) |
Aug 30, 2017 | 67.88 | 68.09 | 67.57 | 68.08 | 2,088,382 | +0.18(+0.26%) |
Aug 29, 2017 | 67.35 | 68.00 | 67.24 | 67.91 | 1,590,925 | +0.43(+0.64%) |
Aug 28, 2017 | 67.25 | 67.56 | 67.05 | 67.47 | 2,244,719 | +0.33(+0.49%) |
Aug 25, 2017 | 67.20 | 67.53 | 67.14 | 67.15 | 1,099,080 | +0.21(+0.32%) |
Aug 24, 2017 | 67.39 | 67.47 | 66.89 | 66.93 | 976,917 | -0.34(-0.50%) |
Aug 23, 2017 | 67.14 | 67.39 | 67.08 | 67.27 | 1,206,312 | -0.15(-0.22%) |
Aug 22, 2017 | 67.00 | 67.41 | 67.00 | 67.42 | 1,725,188 | +0.58(+0.87%) |
Aug 21, 2017 | 66.62 | 67.14 | 66.61 | 66.84 | 2,056,881 | +0.26(+0.39%) |
Aug 18, 2017 | 66.74 | 66.94 | 66.54 | 66.58 | 1,757,540 | -0.25(-0.37%) |
Aug 17, 2017 | 67.24 | 67.54 | 66.79 | 66.83 | 1,669,027 | -0.42(-0.62%) |
Aug 16, 2017 | 67.11 | 67.47 | 67.01 | 67.24 | 1,880,353 | +0.27(+0.40%) |
Aug 15, 2017 | 66.85 | 67.13 | 66.78 | 66.98 | 1,313,018 | +0.13(+0.20%) |
Aug 14, 2017 | 66.47 | 66.95 | 66.44 | 66.85 | 1,233,644 | +0.83(+1.26%) |
Aug 11, 2017 | 66.32 | 66.55 | 66.01 | 66.01 | 1,083,178 | -0.18(-0.27%) |
Aug 10, 2017 | 66.41 | 66.73 | 66.15 | 66.19 | 1,840,046 | -0.37(-0.56%) |
Aug 09, 2017 | 66.57 | 66.77 | 66.47 | 66.56 | 1,644,035 | -0.10(-0.15%) |
Aug 08, 2017 | 66.60 | 66.84 | 66.51 | 66.66 | 1,497,871 | -0.04(-0.07%) |
Aug 07, 2017 | 66.82 | 66.96 | 66.60 | 66.70 | 981,274 | -0.11(-0.17%) |
Aug 04, 2017 | 66.94 | 67.20 | 66.70 | 66.82 | 1,717,192 | -0.09(-0.13%) |
Aug 03, 2017 | 66.70 | 67.01 | 66.57 | 66.91 | 2,136,224 | +0.33(+0.49%) |
Aug 02, 2017 | 66.35 | 66.73 | 66.20 | 66.58 | 1,482,593 | +0.03(+0.04%) |
Aug 01, 2017 | 66.65 | 66.80 | 66.49 | 66.55 | 1,679,125 | +0.06(+0.09%) |
Jul 31, 2017 | 66.31 | 66.66 | 66.19 | 66.49 | 1,546,367 | +0.31(+0.47%) |
Jul 28, 2017 | 66.77 | 66.93 | 66.01 | 66.18 | 1,688,853 | -0.58(-0.86%) |
Jul 27, 2017 | 66.32 | 66.79 | 65.91 | 66.76 | 2,127,004 | +0.70(+1.06%) |
Jul 26, 2017 | 67.24 | 67.24 | 65.01 | 66.06 | 4,148,428 | -0.87(-1.30%) |
Jul 25, 2017 | 66.60 | 67.22 | 66.47 | 66.93 | 2,488,408 | +0.49(+0.73%) |
Jul 24, 2017 | 66.63 | 66.77 | 66.39 | 66.44 | 1,714,422 | -0.25(-0.37%) |
Jul 21, 2017 | 66.26 | 66.73 | 66.24 | 66.69 | 1,565,970 | +0.33(+0.49%) |
Jul 20, 2017 | 66.19 | 66.57 | 66.05 | 66.36 | 2,469,293 | +0.07(+0.11%) |
Jul 19, 2017 | 66.20 | 66.42 | 66.11 | 66.29 | 2,517,425 | +0.11(+0.17%) |
Jul 18, 2017 | 66.01 | 66.33 | 65.83 | 66.17 | 1,563,736 | +0.26(+0.39%) |
Jul 17, 2017 | 65.66 | 66.02 | 65.51 | 65.92 | 1,313,425 | +0.20(+0.31%) |
Jul 14, 2017 | 65.55 | 65.74 | 65.48 | 65.71 | 874,176 | +0.25(+0.38%) |
Jul 13, 2017 | 65.63 | 65.67 | 65.24 | 65.47 | 1,145,173 | -0.16(-0.24%) |
Jul 12, 2017 | 65.67 | 65.94 | 65.61 | 65.63 | 1,319,236 | +0.27(+0.42%) |
Jul 11, 2017 | 65.46 | 65.65 | 65.24 | 65.35 | 1,359,483 | -0.11(-0.16%) |
Jul 10, 2017 | 65.45 | 65.73 | 65.26 | 65.46 | 1,581,515 | -0.01(-0.01%) |
Jul 07, 2017 | 65.08 | 65.64 | 65.02 | 65.47 | 1,659,499 | +0.53(+0.82%) |
Jul 06, 2017 | 64.95 | 65.10 | 64.75 | 64.94 | 1,754,274 | -0.29(-0.45%) |
Jul 05, 2017 | 65.30 | 65.34 | 64.94 | 65.23 | 1,597,978 | +0.28(+0.44%) |
Jul 03, 2017 | 64.98 | 65.33 | 64.87 | 64.94 | 856,931 | +0.04(+0.07%) |
Jun 30, 2017 | 64.93 | 65.17 | 64.78 | 64.90 | 1,651,081 | +0.29(+0.45%) |
Jun 29, 2017 | 65.02 | 65.21 | 64.22 | 64.61 | 2,577,871 | -0.44(-0.68%) |
Jun 28, 2017 | 65.06 | 65.61 | 64.99 | 65.05 | 1,457,839 | +0.36(+0.56%) |
Jun 27, 2017 | 64.79 | 65.07 | 64.69 | 64.69 | 1,168,588 | -0.31(-0.48%) |
Jun 26, 2017 | 65.12 | 65.30 | 64.88 | 65.00 | 1,394,614 | +0.03(+0.04%) |
Jun 23, 2017 | 64.83 | 65.11 | 64.77 | 64.97 | 1,863,959 | +0.06(+0.10%) |
Jun 22, 2017 | 64.89 | 65.09 | 64.61 | 64.91 | 1,202,033 | -0.04(-0.05%) |
Jun 21, 2017 | 65.27 | 65.50 | 64.70 | 64.94 | 2,902,504 | -0.33(-0.50%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.27 | 1,441,371 | -0.36(-0.55%) |
Jun 19, 2017 | 65.64 | 65.93 | 65.40 | 65.63 | 2,536,814 | +0.04(+0.05%) |
Jun 16, 2017 | 65.65 | 65.90 | 65.42 | 65.60 | 2,940,334 | +0.08(+0.12%) |
Jun 15, 2017 | 64.72 | 65.63 | 64.72 | 65.52 | 2,851,899 | +0.56(+0.86%) |
Jun 14, 2017 | 65.15 | 65.37 | 64.83 | 64.96 | 1,686,899 | +0.04(+0.07%) |
Jun 13, 2017 | 64.48 | 65.14 | 64.38 | 64.92 | 1,618,421 | +0.43(+0.67%) |
Jun 12, 2017 | 64.28 | 64.59 | 64.15 | 64.48 | 2,216,921 | +0.20(+0.32%) |
Jun 09, 2017 | 64.12 | 64.39 | 63.92 | 64.28 | 2,288,688 | +0.10(+0.15%) |
Jun 08, 2017 | 65.05 | 63.98 | 64.18 | 2,523,284 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.77 | 65.03 | 64.69 | 64.88 | 1,846,511 | +0.31(+0.47%) |
Jun 06, 2017 | 65.06 | 65.17 | 64.44 | 64.58 | 2,017,777 | -0.44(-0.68%) |
Jun 05, 2017 | 65.12 | 65.53 | 64.86 | 65.02 | 1,732,388 | -0.30(-0.46%) |
Jun 02, 2017 | 64.84 | 65.47 | 64.74 | 65.32 | 2,111,673 | +0.70(+1.08%) |
Jun 01, 2017 | 64.18 | 64.66 | 63.97 | 64.62 | 1,852,922 | +0.48(+0.75%) |
May 31, 2017 | 63.47 | 64.21 | 63.43 | 64.14 | 2,687,640 | +0.68(+1.07%) |
May 30, 2017 | 63.14 | 63.56 | 63.00 | 63.46 | 1,552,650 | +0.26(+0.42%) |
May 26, 2017 | 62.78 | 63.27 | 62.70 | 63.20 | 1,224,028 | +0.24(+0.38%) |
May 25, 2017 | 62.89 | 63.11 | 62.76 | 62.96 | 1,468,785 | +0.17(+0.27%) |
May 24, 2017 | 62.72 | 62.87 | 62.54 | 62.79 | 1,729,777 | +0.32(+0.51%) |
May 23, 2017 | 62.57 | 62.90 | 62.21 | 62.47 | 1,822,560 | +0.04(+0.07%) |
May 22, 2017 | 62.18 | 62.54 | 62.12 | 62.43 | 2,666,341 | +0.41(+0.67%) |
May 19, 2017 | 62.35 | 62.45 | 61.65 | 62.02 | 3,719,421 | -0.40(-0.65%) |
May 18, 2017 | 62.16 | 62.62 | 61.80 | 62.42 | 2,541,541 | +0.20(+0.33%) |
May 17, 2017 | 62.68 | 62.66 | 62.18 | 62.22 | 1,869,683 | -0.46(-0.73%) |
May 16, 2017 | 63.49 | 63.58 | 62.60 | 62.68 | 2,157,647 | -0.81(-1.27%) |
May 15, 2017 | 63.20 | 63.57 | 62.97 | 63.49 | 1,517,295 | +0.18(+0.29%) |
May 12, 2017 | 64.01 | 64.01 | 63.22 | 63.30 | 1,391,252 | -0.52(-0.81%) |
May 11, 2017 | 64.08 | 64.14 | 63.69 | 63.82 | 1,624,626 | -0.47(-0.74%) |
May 10, 2017 | 63.89 | 64.43 | 63.80 | 64.30 | 1,657,243 | +0.29(+0.45%) |
May 09, 2017 | 64.31 | 64.31 | 63.80 | 64.00 | 1,496,562 | -0.44(-0.68%) |
May 08, 2017 | 64.60 | 64.76 | 64.31 | 64.44 | 1,376,045 | -0.11(-0.18%) |
May 05, 2017 | 64.24 | 64.59 | 64.15 | 64.56 | 1,027,646 | +0.39(+0.60%) |
May 04, 2017 | 64.26 | 64.33 | 63.89 | 64.17 | 1,554,385 | +0.06(+0.10%) |
May 03, 2017 | 64.07 | 64.17 | 63.78 | 64.11 | 1,536,442 | +0.02(+0.03%) |
May 02, 2017 | 64.40 | 64.47 | 63.83 | 64.09 | 1,428,190 | -0.13(-0.21%) |
May 01, 2017 | 64.29 | 64.31 | 63.57 | 64.22 | 1,956,406 | +0.20(+0.32%) |
Apr 28, 2017 | 64.02 | 64.30 | 63.83 | 64.02 | 1,706,359 | -0.05(-0.08%) |
Apr 27, 2017 | 64.08 | 64.76 | 63.87 | 64.08 | 1,890,952 | +0.48(+0.75%) |
Apr 26, 2017 | 65.17 | 65.33 | 63.48 | 63.60 | 3,312,835 | -1.70(-2.60%) |
Apr 25, 2017 | 65.27 | 65.61 | 65.21 | 65.30 | 1,836,600 | +0.11(+0.18%) |
Apr 24, 2017 | 64.94 | 65.27 | 64.85 | 65.18 | 1,600,384 | +0.63(+0.98%) |
Apr 21, 2017 | 64.13 | 64.72 | 64.08 | 64.55 | 1,541,645 | +0.48(+0.74%) |
Apr 20, 2017 | 64.10 | 64.19 | 63.95 | 64.08 | 1,294,035 | +0.11(+0.18%) |
Apr 19, 2017 | 63.87 | 64.08 | 63.77 | 63.96 | 1,626,072 | +0.23(+0.36%) |
Apr 18, 2017 | 63.82 | 63.54 | 63.73 | 1,502,980 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.53 | 63.96 | 63.53 | 63.78 | 1,410,875 | +0.42(+0.67%) |
Apr 13, 2017 | 63.44 | 63.68 | 63.26 | 63.35 | 2,191,106 | -0.25(-0.39%) |
Apr 12, 2017 | 63.96 | 64.06 | 63.47 | 63.60 | 1,763,735 | -0.50(-0.78%) |
Apr 11, 2017 | 64.11 | 64.19 | 63.78 | 64.10 | 1,377,918 | -0.02(-0.03%) |
Apr 10, 2017 | 64.31 | 64.43 | 64.00 | 64.12 | 1,394,760 | -0.28(-0.44%) |
Apr 07, 2017 | 64.38 | 64.67 | 64.26 | 64.40 | 1,335,761 | +0.11(+0.16%) |
Apr 06, 2017 | 64.35 | 64.44 | 63.99 | 64.30 | 1,429,048 | -0.16(-0.25%) |
Apr 05, 2017 | 64.02 | 64.86 | 64.02 | 64.45 | 1,772,458 | +0.65(+1.02%) |
Apr 04, 2017 | 63.93 | 64.15 | 63.71 | 63.80 | 2,633,166 | -0.05(-0.08%) |
Apr 03, 2017 | 64.29 | 64.30 | 63.78 | 63.86 | 1,737,807 | -0.29(-0.45%) |
Mar 31, 2017 | 63.97 | 64.34 | 63.93 | 64.15 | 1,513,037 | -0.01(-0.01%) |
Mar 30, 2017 | 63.50 | 64.16 | 63.47 | 64.15 | 1,536,999 | +0.69(+1.08%) |
Mar 29, 2017 | 63.20 | 63.71 | 63.18 | 63.47 | 2,010,408 | -0.17(-0.26%) |
Mar 28, 2017 | 63.00 | 63.74 | 62.92 | 63.64 | 1,841,343 | +0.40(+0.64%) |
Mar 27, 2017 | 63.49 | 63.49 | 62.95 | 63.23 | 1,846,726 | -0.39(-0.61%) |
Mar 24, 2017 | 63.86 | 64.10 | 63.47 | 63.62 | 1,793,796 | -0.21(-0.33%) |
Mar 23, 2017 | 63.83 | 64.12 | 63.75 | 63.83 | 1,379,859 | -0.08(-0.12%) |
Mar 22, 2017 | 64.02 | 64.17 | 63.81 | 63.91 | 1,590,613 | +0.11(+0.18%) |
Mar 21, 2017 | 64.52 | 64.54 | 63.70 | 63.79 | 2,494,585 | -0.52(-0.81%) |
Mar 20, 2017 | 64.73 | 64.75 | 64.27 | 64.31 | 1,642,393 | -0.38(-0.58%) |
Mar 17, 2017 | 64.53 | 64.91 | 64.37 | 64.69 | 3,641,513 | +0.38(+0.59%) |
Mar 16, 2017 | 64.79 | 65.01 | 64.16 | 64.31 | 1,662,431 | -0.59(-0.91%) |
Mar 15, 2017 | 64.24 | 64.98 | 64.09 | 64.90 | 1,791,082 | +0.70(+1.10%) |
Mar 14, 2017 | 64.30 | 64.41 | 63.97 | 64.20 | 1,216,487 | -0.11(-0.16%) |
Mar 13, 2017 | 64.10 | 64.35 | 63.92 | 64.30 | 1,545,583 | +0.09(+0.14%) |
Mar 10, 2017 | 63.81 | 64.30 | 63.78 | 64.22 | 1,863,110 | +0.62(+0.97%) |
Mar 09, 2017 | 63.52 | 63.69 | 63.28 | 63.60 | 1,782,768 | +0.10(+0.15%) |
Mar 08, 2017 | 63.52 | 63.85 | 63.35 | 63.50 | 1,724,995 | -0.07(-0.12%) |
Mar 07, 2017 | 63.71 | 64.07 | 63.56 | 63.58 | 2,014,773 | -0.27(-0.42%) |
Mar 06, 2017 | 63.47 | 63.91 | 63.34 | 63.85 | 2,280,771 | +0.16(+0.25%) |
Mar 03, 2017 | 64.08 | 64.10 | 63.56 | 63.69 | 2,439,948 | -0.39(-0.61%) |
Mar 02, 2017 | 63.97 | 64.32 | 63.89 | 64.09 | 1,267,201 | -0.08(-0.12%) |
Mar 01, 2017 | 64.15 | 64.41 | 63.71 | 64.16 | 1,997,452 | +0.04(+0.07%) |
Feb 28, 2017 | 64.02 | 64.30 | 63.95 | 64.12 | 2,418,729 | +0.07(+0.11%) |
Feb 27, 2017 | 63.90 | 64.23 | 63.84 | 64.05 | 1,308,418 | +0.08(+0.12%) |
Feb 24, 2017 | 63.82 | 63.97 | 63.63 | 63.97 | 1,315,719 | +0.21(+0.33%) |
Feb 23, 2017 | 63.96 | 64.10 | 63.48 | 63.76 | 1,703,471 | -0.09(-0.14%) |
Feb 22, 2017 | 63.71 | 64.02 | 63.46 | 63.85 | 1,508,500 | +0.17(+0.26%) |
Feb 21, 2017 | 63.27 | 64.02 | 63.15 | 63.68 | 1,963,385 | +0.32(+0.51%) |
Feb 17, 2017 | 63.36 | 63.36 | 63.36 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.90 | 62.29 | 60.82 | 62.25 | 2,575,738 | -0.15(-0.24%) |
Feb 15, 2017 | 61.78 | 62.48 | 61.65 | 62.40 | 1,714,077 | +0.43(+0.69%) |
Feb 14, 2017 | 61.91 | 62.14 | 61.85 | 61.97 | 1,406,648 | +0.02(+0.03%) |
Feb 13, 2017 | 61.73 | 62.08 | 61.66 | 61.95 | 1,771,046 | +0.26(+0.43%) |
Feb 10, 2017 | 61.36 | 61.94 | 61.25 | 61.69 | 1,849,310 | +0.25(+0.41%) |
Feb 09, 2017 | 61.23 | 61.48 | 60.99 | 61.44 | 1,729,061 | +0.21(+0.34%) |
Feb 08, 2017 | 61.09 | 61.33 | 61.00 | 61.23 | 1,834,416 | +0.10(+0.16%) |
Feb 07, 2017 | 60.76 | 61.30 | 60.75 | 61.13 | 1,777,861 | +0.42(+0.69%) |
Feb 06, 2017 | 61.05 | 61.16 | 60.61 | 60.71 | 1,150,530 | -0.20(-0.33%) |
Feb 03, 2017 | 61.02 | 61.21 | 60.85 | 60.91 | 1,545,931 | +0.01(+0.01%) |
Feb 02, 2017 | 60.47 | 60.95 | 60.40 | 60.90 | 1,844,650 | +0.40(+0.66%) |
Feb 01, 2017 | 60.62 | 60.88 | 60.34 | 60.50 | 1,965,593 | -0.28(-0.46%) |
Jan 31, 2017 | 60.96 | 61.20 | 60.64 | 60.78 | 1,571,257 | -0.09(-0.14%) |
Jan 30, 2017 | 60.95 | 60.95 | 60.67 | 60.87 | 1,310,638 | -0.03(-0.06%) |
Jan 27, 2017 | 61.09 | 61.09 | 60.81 | 60.90 | 1,297,573 | -0.08(-0.13%) |
Jan 26, 2017 | 60.95 | 61.09 | 60.87 | 60.98 | 1,300,210 | +0.05(+0.09%) |
Jan 25, 2017 | 60.83 | 61.20 | 60.83 | 60.93 | 2,208,950 | +0.10(+0.16%) |
Jan 24, 2017 | 60.65 | 60.88 | 60.34 | 60.83 | 1,247,363 | +0.19(+0.32%) |
Jan 23, 2017 | 60.95 | 61.10 | 60.54 | 60.64 | 1,149,243 | -0.28(-0.46%) |
Jan 20, 2017 | 60.97 | 61.07 | 60.74 | 60.92 | 1,522,270 | +0.08(+0.13%) |
Jan 19, 2017 | 60.67 | 60.95 | 60.56 | 60.84 | 1,328,797 | -0.02(-0.03%) |
Jan 18, 2017 | 60.72 | 60.93 | 60.72 | 60.86 | 1,627,222 | +0.10(+0.16%) |
Jan 17, 2017 | 60.81 | 60.97 | 60.67 | 60.76 | 2,052,544 | -0.27(-0.44%) |
Jan 13, 2017 | 61.03 | 61.03 | 61.03 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 61.18 | 61.31 | 60.68 | 61.12 | 1,529,693 | -0.21(-0.34%) |
Jan 11, 2017 | 60.74 | 61.45 | 60.65 | 61.33 | 1,980,386 | +0.56(+0.92%) |
Jan 10, 2017 | 60.85 | 61.20 | 60.50 | 60.77 | 2,389,767 | -0.25(-0.42%) |
Jan 09, 2017 | 61.52 | 61.64 | 60.92 | 61.02 | 2,587,129 | -0.36(-0.58%) |
Jan 06, 2017 | 61.58 | 61.92 | 61.37 | 61.38 | 1,796,031 | -0.35(-0.57%) |
Jan 05, 2017 | 61.54 | 62.18 | 61.47 | 61.73 | 2,817,719 | +0.24(+0.38%) |
Jan 04, 2017 | 61.87 | 62.25 | 61.50 | 61.50 | 1,836,785 | -0.17(-0.28%) |