Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.09 | 78.09 | 78.09 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 78.82 | 78.87 | 78.29 | 78.71 | 1,630,008 | -0.08(-0.10%) |
Dec 27, 2017 | 78.60 | 79.07 | 78.17 | 78.79 | 1,588,105 | +0.32(+0.41%) |
Dec 26, 2017 | 78.08 | 78.60 | 77.86 | 78.46 | 1,166,329 | +0.58(+0.74%) |
Dec 22, 2017 | 77.70 | 78.18 | 77.44 | 77.89 | 1,415,298 | +0.63(+0.81%) |
Dec 21, 2017 | 77.72 | 77.85 | 77.13 | 77.26 | 3,043,943 | -0.49(-0.64%) |
Dec 20, 2017 | 76.93 | 77.95 | 76.60 | 77.75 | 2,879,711 | +1.22(+1.59%) |
Dec 19, 2017 | 77.23 | 77.31 | 76.48 | 76.53 | 2,010,734 | -0.65(-0.84%) |
Dec 18, 2017 | 77.14 | 77.52 | 76.94 | 77.18 | 2,374,353 | +0.05(+0.06%) |
Dec 15, 2017 | 77.20 | 77.51 | 76.87 | 77.14 | 3,830,773 | +0.29(+0.37%) |
Dec 14, 2017 | 77.08 | 77.55 | 76.85 | 76.85 | 1,885,899 | -0.34(-0.44%) |
Dec 13, 2017 | 76.68 | 77.50 | 76.42 | 77.19 | 2,477,614 | +0.71(+0.93%) |
Dec 12, 2017 | 76.48 | 77.30 | 76.43 | 76.48 | 2,160,515 | -0.50(-0.65%) |
Dec 11, 2017 | 76.71 | 77.39 | 76.71 | 76.98 | 1,683,386 | +0.13(+0.17%) |
Dec 08, 2017 | 76.06 | 77.10 | 75.81 | 76.85 | 3,056,996 | +1.30(+1.73%) |
Dec 07, 2017 | 75.27 | 75.88 | 75.13 | 75.55 | 1,924,470 | +0.21(+0.28%) |
Dec 06, 2017 | 75.75 | 76.13 | 75.11 | 75.34 | 2,073,954 | -0.52(-0.69%) |
Dec 05, 2017 | 75.46 | 76.69 | 75.30 | 75.86 | 2,357,812 | +0.57(+0.76%) |
Dec 04, 2017 | 74.87 | 76.70 | 74.87 | 75.29 | 2,530,845 | -0.03(-0.04%) |
Dec 01, 2017 | 75.78 | 74.31 | 75.32 | 3,017,678 | +0.01(+0.01%) | |
Nov 30, 2017 | 73.34 | 75.42 | 73.28 | 75.31 | 4,071,752 | +2.05(+2.79%) |
Nov 29, 2017 | 72.61 | 73.37 | 72.61 | 73.27 | 2,596,082 | +0.66(+0.91%) |
Nov 28, 2017 | 72.15 | 72.74 | 71.67 | 72.61 | 2,052,048 | +0.96(+1.34%) |
Nov 27, 2017 | 72.21 | 72.29 | 71.45 | 71.65 | 2,676,521 | -0.64(-0.89%) |
Nov 24, 2017 | 72.05 | 72.46 | 72.02 | 72.29 | 784,564 | +0.27(+0.38%) |
Nov 22, 2017 | 72.31 | 72.54 | 71.56 | 72.02 | 1,831,710 | -0.25(-0.35%) |
Nov 21, 2017 | 71.74 | 72.60 | 71.69 | 72.27 | 1,954,828 | +0.77(+1.08%) |
Nov 20, 2017 | 71.40 | 71.78 | 71.14 | 71.50 | 1,192,003 | -0.02(-0.03%) |
Nov 17, 2017 | 71.21 | 71.94 | 71.00 | 71.52 | 1,736,726 | +0.15(+0.21%) |
Nov 16, 2017 | 71.02 | 71.59 | 70.67 | 71.38 | 2,847,956 | +0.46(+0.64%) |
Nov 15, 2017 | 70.64 | 71.30 | 70.06 | 70.92 | 2,305,034 | -0.20(-0.28%) |
Nov 14, 2017 | 70.94 | 71.55 | 70.78 | 71.12 | 2,316,675 | -0.38(-0.53%) |
Nov 13, 2017 | 71.76 | 72.18 | 71.40 | 71.50 | 1,650,887 | -0.26(-0.36%) |
Nov 10, 2017 | 72.26 | 72.41 | 71.50 | 71.76 | 1,759,153 | -0.58(-0.80%) |
Nov 09, 2017 | 71.72 | 72.50 | 71.72 | 72.34 | 2,000,402 | -0.10(-0.14%) |
Nov 08, 2017 | 72.42 | 72.53 | 72.03 | 72.44 | 2,656,635 | -0.02(-0.02%) |
Nov 07, 2017 | 72.53 | 72.68 | 71.98 | 72.45 | 1,789,728 | +0.11(+0.15%) |
Nov 06, 2017 | 71.70 | 72.75 | 71.47 | 72.35 | 2,514,617 | +0.65(+0.91%) |
Nov 03, 2017 | 71.50 | 72.34 | 71.30 | 71.70 | 2,438,271 | +0.09(+0.13%) |
Nov 02, 2017 | 70.65 | 71.71 | 70.42 | 71.60 | 2,379,152 | +0.89(+1.26%) |
Nov 01, 2017 | 69.74 | 70.98 | 69.65 | 70.72 | 2,809,168 | +0.93(+1.34%) |
Oct 31, 2017 | 69.67 | 70.06 | 69.18 | 69.78 | 1,882,403 | +0.05(+0.07%) |
Oct 30, 2017 | 70.16 | 70.73 | 69.71 | 69.73 | 2,510,433 | -0.74(-1.05%) |
Oct 27, 2017 | 69.76 | 70.55 | 69.11 | 70.48 | 2,718,694 | +0.62(+0.89%) |
Oct 26, 2017 | 70.11 | 70.49 | 69.57 | 69.86 | 2,197,108 | -0.41(-0.58%) |
Oct 25, 2017 | 70.35 | 70.75 | 69.90 | 70.26 | 2,855,087 | -0.09(-0.13%) |
Oct 24, 2017 | 69.93 | 70.40 | 69.47 | 70.36 | 1,860,844 | +0.45(+0.65%) |
Oct 23, 2017 | 69.64 | 70.30 | 69.49 | 69.90 | 2,657,502 | +0.34(+0.48%) |
Oct 20, 2017 | 69.56 | 69.74 | 69.25 | 69.57 | 2,753,724 | +0.31(+0.45%) |
Oct 19, 2017 | 68.73 | 69.39 | 68.39 | 69.25 | 2,479,669 | +0.11(+0.17%) |
Oct 18, 2017 | 69.52 | 69.63 | 68.88 | 69.14 | 2,535,047 | -0.30(-0.43%) |
Oct 17, 2017 | 69.48 | 69.80 | 69.26 | 69.44 | 3,130,524 | -0.18(-0.26%) |
Oct 16, 2017 | 71.63 | 71.86 | 69.49 | 69.62 | 4,650,560 | -2.73(-3.77%) |
Oct 13, 2017 | 72.55 | 72.78 | 72.19 | 72.35 | 2,099,641 | +0.07(+0.10%) |
Oct 12, 2017 | 71.60 | 72.37 | 71.50 | 72.28 | 2,209,556 | +0.51(+0.70%) |
Oct 11, 2017 | 71.61 | 71.98 | 71.19 | 71.77 | 2,146,257 | +0.16(+0.22%) |
Oct 10, 2017 | 72.02 | 71.50 | 71.61 | 1,448,932 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.60 | 71.83 | 71.28 | 71.50 | 1,616,753 | +0.38(+0.54%) |
Oct 06, 2017 | 71.08 | 71.50 | 70.80 | 71.11 | 2,309,436 | -0.39(-0.55%) |
Oct 05, 2017 | 71.66 | 72.11 | 71.33 | 71.50 | 2,670,999 | -0.08(-0.11%) |
Oct 04, 2017 | 71.55 | 71.80 | 71.07 | 71.58 | 2,890,232 | -0.15(-0.21%) |
Oct 03, 2017 | 71.86 | 72.55 | 71.44 | 71.73 | 3,401,620 | +0.96(+1.35%) |
Oct 02, 2017 | 70.00 | 71.00 | 69.88 | 70.78 | 2,518,481 | +0.59(+0.84%) |
Sep 29, 2017 | 70.22 | 70.54 | 69.99 | 70.19 | 2,541,743 | -0.14(-0.20%) |
Sep 28, 2017 | 70.47 | 70.63 | 69.94 | 70.32 | 2,868,143 | -0.01(-0.01%) |
Sep 27, 2017 | 70.02 | 70.55 | 69.40 | 70.33 | 3,221,570 | +0.34(+0.49%) |
Sep 26, 2017 | 69.83 | 70.24 | 69.65 | 69.99 | 2,592,801 | +0.26(+0.37%) |
Sep 25, 2017 | 68.93 | 70.10 | 68.84 | 69.73 | 2,662,240 | +0.86(+1.25%) |
Sep 22, 2017 | 68.29 | 69.03 | 68.20 | 68.87 | 2,658,299 | +0.57(+0.84%) |
Sep 21, 2017 | 68.11 | 68.73 | 68.03 | 68.29 | 2,657,020 | +0.05(+0.08%) |
Sep 20, 2017 | 68.21 | 68.58 | 68.01 | 68.24 | 2,974,661 | -0.02(-0.02%) |
Sep 19, 2017 | 67.70 | 68.42 | 67.44 | 68.26 | 2,517,239 | +0.60(+0.88%) |
Sep 18, 2017 | 67.12 | 67.69 | 67.04 | 67.66 | 2,370,237 | +0.49(+0.73%) |
Sep 15, 2017 | 66.12 | 67.28 | 66.11 | 67.17 | 5,695,568 | +1.10(+1.66%) |
Sep 14, 2017 | 66.03 | 66.47 | 65.85 | 66.07 | 2,613,437 | -0.08(-0.13%) |
Sep 13, 2017 | 65.80 | 66.24 | 65.52 | 66.16 | 2,282,022 | +0.47(+0.72%) |
Sep 12, 2017 | 65.28 | 65.77 | 65.18 | 65.68 | 2,045,663 | +0.41(+0.63%) |
Sep 11, 2017 | 65.05 | 65.44 | 64.69 | 65.27 | 1,969,438 | +0.38(+0.58%) |
Sep 08, 2017 | 64.38 | 65.21 | 64.33 | 64.89 | 2,527,786 | +0.51(+0.79%) |
Sep 07, 2017 | 63.96 | 64.51 | 63.68 | 64.39 | 2,418,897 | +0.52(+0.82%) |
Sep 06, 2017 | 64.08 | 64.32 | 63.73 | 63.87 | 2,461,521 | +0.09(+0.14%) |
Sep 05, 2017 | 64.60 | 64.66 | 63.33 | 63.77 | 3,251,809 | -0.91(-1.41%) |
Sep 01, 2017 | 64.26 | 64.82 | 63.74 | 64.69 | 2,674,189 | +0.47(+0.74%) |
Aug 31, 2017 | 64.33 | 64.34 | 63.68 | 64.21 | 3,192,578 | +0.16(+0.25%) |
Aug 30, 2017 | 63.97 | 64.16 | 63.55 | 64.05 | 2,419,682 | +0.08(+0.12%) |
Aug 29, 2017 | 63.97 | 64.35 | 63.78 | 63.97 | 2,215,364 | -0.11(-0.18%) |
Aug 28, 2017 | 64.44 | 64.82 | 63.99 | 64.09 | 2,983,256 | +0.18(+0.28%) |
Aug 25, 2017 | 64.59 | 65.00 | 63.87 | 63.91 | 2,321,818 | -0.34(-0.54%) |
Aug 24, 2017 | 62.87 | 64.67 | 62.87 | 64.26 | 3,215,073 | +1.16(+1.83%) |
Aug 23, 2017 | 62.80 | 63.32 | 62.73 | 63.10 | 1,513,756 | +0.10(+0.16%) |
Aug 22, 2017 | 62.92 | 63.28 | 62.82 | 63.00 | 2,230,741 | +0.25(+0.40%) |
Aug 21, 2017 | 62.37 | 62.85 | 62.17 | 62.75 | 2,201,795 | +0.26(+0.42%) |
Aug 18, 2017 | 61.90 | 62.95 | 61.85 | 62.49 | 2,987,489 | +0.51(+0.83%) |
Aug 17, 2017 | 63.34 | 63.60 | 61.97 | 61.97 | 3,079,205 | -1.64(-2.58%) |
Aug 16, 2017 | 63.83 | 63.96 | 63.41 | 63.61 | 2,791,088 | +0.04(+0.06%) |
Aug 15, 2017 | 63.63 | 63.88 | 63.24 | 63.57 | 2,510,911 | -0.15(-0.24%) |
Aug 14, 2017 | 63.51 | 64.05 | 63.39 | 63.73 | 2,314,882 | +0.33(+0.53%) |
Aug 11, 2017 | 63.13 | 63.67 | 63.03 | 63.39 | 2,445,869 | -0.15(-0.24%) |
Aug 10, 2017 | 64.14 | 64.39 | 63.42 | 63.54 | 2,435,677 | -0.65(-1.01%) |
Aug 09, 2017 | 64.58 | 65.00 | 64.06 | 64.19 | 3,023,519 | -0.40(-0.62%) |
Aug 08, 2017 | 64.46 | 64.81 | 64.22 | 64.59 | 2,432,396 | -0.04(-0.06%) |
Aug 07, 2017 | 64.98 | 65.03 | 64.49 | 64.63 | 2,878,848 | -0.40(-0.62%) |
Aug 04, 2017 | 65.10 | 65.48 | 65.02 | 65.03 | 2,747,651 | -0.04(-0.06%) |
Aug 03, 2017 | 65.92 | 66.19 | 65.03 | 65.07 | 3,199,105 | -0.77(-1.18%) |
Aug 02, 2017 | 64.92 | 66.33 | 64.87 | 65.85 | 3,886,248 | +0.79(+1.21%) |
Aug 01, 2017 | 63.85 | 65.19 | 63.82 | 65.06 | 3,549,532 | +1.43(+2.24%) |
Jul 31, 2017 | 63.73 | 64.11 | 63.63 | 63.63 | 4,792,749 | +0.08(+0.12%) |
Jul 28, 2017 | 64.00 | 64.31 | 63.43 | 63.55 | 2,855,507 | -0.65(-1.02%) |
Jul 27, 2017 | 63.46 | 64.52 | 63.32 | 64.21 | 2,880,459 | +0.62(+0.97%) |
Jul 26, 2017 | 64.34 | 64.37 | 63.53 | 63.59 | 2,308,935 | -0.57(-0.89%) |
Jul 25, 2017 | 63.22 | 64.33 | 63.22 | 64.16 | 3,074,055 | +1.37(+2.18%) |
Jul 24, 2017 | 62.82 | 63.07 | 62.69 | 62.79 | 1,866,291 | -0.15(-0.24%) |
Jul 21, 2017 | 62.53 | 63.31 | 62.28 | 62.94 | 2,883,398 | +0.37(+0.59%) |
Jul 20, 2017 | 63.04 | 63.13 | 62.29 | 62.57 | 1,537,032 | -0.43(-0.68%) |
Jul 19, 2017 | 62.26 | 63.01 | 62.19 | 63.00 | 2,193,080 | +0.73(+1.17%) |
Jul 18, 2017 | 62.37 | 62.40 | 61.93 | 62.27 | 1,762,606 | +0.11(+0.18%) |
Jul 17, 2017 | 62.24 | 62.47 | 62.02 | 62.15 | 2,426,911 | -0.30(-0.47%) |
Jul 14, 2017 | 62.19 | 62.56 | 62.03 | 62.45 | 1,889,837 | +0.36(+0.59%) |
Jul 13, 2017 | 62.25 | 62.49 | 61.62 | 62.09 | 3,052,377 | -0.40(-0.63%) |
Jul 12, 2017 | 62.93 | 63.13 | 62.23 | 62.48 | 2,113,861 | -0.09(-0.15%) |
Jul 11, 2017 | 62.51 | 62.87 | 62.23 | 62.57 | 1,798,150 | -0.08(-0.12%) |
Jul 10, 2017 | 62.66 | 62.96 | 62.55 | 62.65 | 1,972,631 | -0.11(-0.17%) |
Jul 07, 2017 | 62.24 | 62.92 | 61.96 | 62.75 | 2,251,837 | +0.54(+0.87%) |
Jul 06, 2017 | 62.60 | 62.76 | 62.06 | 62.21 | 2,093,892 | -0.33(-0.53%) |
Jul 05, 2017 | 63.25 | 63.25 | 62.41 | 62.55 | 2,598,510 | -0.77(-1.21%) |
Jul 03, 2017 | 63.04 | 63.72 | 63.00 | 63.32 | 1,417,409 | +0.49(+0.79%) |
Jun 30, 2017 | 62.54 | 63.14 | 62.24 | 62.82 | 3,236,243 | +0.62(+1.00%) |
Jun 29, 2017 | 62.37 | 62.92 | 62.14 | 62.20 | 3,308,981 | +0.06(+0.10%) |
Jun 28, 2017 | 61.54 | 62.40 | 61.53 | 62.14 | 3,050,455 | +0.95(+1.55%) |
Jun 27, 2017 | 61.08 | 61.77 | 60.96 | 61.19 | 2,176,960 | +0.23(+0.37%) |
Jun 26, 2017 | 60.99 | 61.27 | 60.82 | 60.96 | 1,991,356 | -0.02(-0.04%) |
Jun 23, 2017 | 59.88 | 61.06 | 59.87 | 60.98 | 3,549,420 | +1.03(+1.72%) |
Jun 22, 2017 | 60.03 | 60.33 | 59.74 | 59.95 | 1,337,397 | +0.02(+0.03%) |
Jun 21, 2017 | 60.44 | 60.60 | 59.74 | 59.94 | 2,729,749 | -0.50(-0.83%) |
Jun 20, 2017 | 61.01 | 61.23 | 59.95 | 60.44 | 3,026,937 | -1.28(-2.08%) |
Jun 19, 2017 | 61.53 | 61.93 | 61.42 | 61.72 | 3,629,457 | +0.23(+0.37%) |
Jun 16, 2017 | 60.35 | 61.52 | 60.18 | 61.49 | 6,411,243 | +1.41(+2.35%) |
Jun 15, 2017 | 59.72 | 60.31 | 59.66 | 60.08 | 2,839,534 | +0.23(+0.38%) |
Jun 14, 2017 | 61.23 | 61.27 | 59.83 | 59.85 | 3,699,524 | -1.41(-2.29%) |
Jun 13, 2017 | 61.00 | 61.33 | 60.70 | 61.26 | 2,425,936 | +0.32(+0.52%) |
Jun 12, 2017 | 60.45 | 61.14 | 60.47 | 60.94 | 3,910,773 | +0.49(+0.80%) |
Jun 09, 2017 | 58.77 | 60.55 | 58.72 | 60.45 | 3,728,638 | +1.65(+2.80%) |
Jun 08, 2017 | 59.22 | 58.35 | 58.80 | 3,204,699 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.23 | 58.62 | 58.01 | 58.47 | 3,364,306 | -0.06(-0.10%) |
Jun 06, 2017 | 58.26 | 58.58 | 57.99 | 58.53 | 2,247,049 | +0.14(+0.23%) |
Jun 05, 2017 | 57.88 | 58.67 | 57.88 | 58.39 | 2,964,081 | +0.37(+0.64%) |
Jun 02, 2017 | 57.87 | 58.36 | 57.63 | 58.02 | 2,831,058 | -0.19(-0.33%) |
Jun 01, 2017 | 58.03 | 58.28 | 57.66 | 58.21 | 3,295,665 | +0.39(+0.67%) |
May 31, 2017 | 58.42 | 58.67 | 57.74 | 57.82 | 5,057,468 | -0.68(-1.16%) |
May 30, 2017 | 58.71 | 59.02 | 58.36 | 58.50 | 2,527,459 | -0.33(-0.57%) |
May 26, 2017 | 58.98 | 59.19 | 58.61 | 58.83 | 3,027,896 | +0.02(+0.03%) |
May 25, 2017 | 59.65 | 59.93 | 58.66 | 58.82 | 3,639,568 | -0.65(-1.10%) |
May 24, 2017 | 59.34 | 59.72 | 59.20 | 59.47 | 1,876,543 | +0.11(+0.18%) |
May 23, 2017 | 59.83 | 59.86 | 59.33 | 59.37 | 3,918,515 | -0.31(-0.52%) |
May 22, 2017 | 59.49 | 59.86 | 59.42 | 59.68 | 1,825,054 | +0.23(+0.38%) |
May 19, 2017 | 59.00 | 59.66 | 58.77 | 59.45 | 3,018,423 | +0.53(+0.90%) |
May 18, 2017 | 58.79 | 59.21 | 58.36 | 58.92 | 3,335,869 | -0.09(-0.15%) |
May 17, 2017 | 59.67 | 59.85 | 58.98 | 59.01 | 2,907,163 | -0.66(-1.11%) |
May 16, 2017 | 60.35 | 60.38 | 59.43 | 59.67 | 2,648,034 | -0.67(-1.11%) |
May 15, 2017 | 60.47 | 60.76 | 60.12 | 60.34 | 2,291,620 | +0.25(+0.41%) |
May 12, 2017 | 59.85 | 60.23 | 59.72 | 60.09 | 1,912,031 | +0.20(+0.34%) |
May 11, 2017 | 60.17 | 60.26 | 59.65 | 59.89 | 1,912,688 | -0.17(-0.29%) |
May 10, 2017 | 60.07 | 60.28 | 59.84 | 60.06 | 2,245,343 | +0.11(+0.19%) |
May 09, 2017 | 59.90 | 60.33 | 59.78 | 59.95 | 1,933,064 | -0.03(-0.05%) |
May 08, 2017 | 59.55 | 60.04 | 59.34 | 59.98 | 2,480,107 | +0.22(+0.37%) |
May 05, 2017 | 58.99 | 59.82 | 58.98 | 59.76 | 2,342,267 | +0.84(+1.42%) |
May 04, 2017 | 59.72 | 59.72 | 58.74 | 58.92 | 2,873,113 | -1.02(-1.70%) |
May 03, 2017 | 59.43 | 60.06 | 59.30 | 59.94 | 2,584,402 | +0.25(+0.42%) |
May 02, 2017 | 60.20 | 60.30 | 59.54 | 59.69 | 2,925,085 | -0.23(-0.38%) |
May 01, 2017 | 59.89 | 60.51 | 59.74 | 59.92 | 3,496,753 | +0.00(+0.00%) |
Apr 28, 2017 | 59.95 | 60.96 | 59.55 | 59.92 | 6,985,601 | +1.14(+1.93%) |
Apr 27, 2017 | 58.75 | 58.84 | 57.94 | 58.78 | 3,985,824 | -0.05(-0.08%) |
Apr 26, 2017 | 58.69 | 59.41 | 58.49 | 58.82 | 3,953,663 | +0.02(+0.04%) |
Apr 25, 2017 | 58.44 | 58.88 | 58.18 | 58.80 | 3,495,923 | +0.43(+0.74%) |
Apr 24, 2017 | 58.08 | 58.43 | 57.79 | 58.37 | 3,297,441 | +0.87(+1.52%) |
Apr 21, 2017 | 56.93 | 57.68 | 56.93 | 57.50 | 3,400,729 | +0.45(+0.79%) |
Apr 20, 2017 | 56.86 | 57.51 | 56.73 | 57.05 | 2,233,864 | +0.32(+0.56%) |
Apr 19, 2017 | 57.19 | 57.35 | 56.58 | 56.73 | 3,334,613 | -0.45(-0.79%) |
Apr 18, 2017 | 57.73 | 57.97 | 56.96 | 57.18 | 3,088,956 | -0.81(-1.40%) |
Apr 17, 2017 | 57.73 | 58.00 | 57.66 | 58.00 | 2,056,573 | +0.26(+0.44%) |
Apr 13, 2017 | 58.18 | 58.51 | 57.58 | 57.74 | 3,461,101 | -0.53(-0.92%) |
Apr 12, 2017 | 58.84 | 58.94 | 58.18 | 58.27 | 2,663,770 | -0.38(-0.64%) |
Apr 11, 2017 | 58.60 | 58.72 | 58.10 | 58.65 | 2,712,655 | -0.13(-0.22%) |
Apr 10, 2017 | 58.37 | 59.23 | 58.37 | 58.78 | 3,324,852 | +0.68(+1.17%) |
Apr 07, 2017 | 57.96 | 58.49 | 57.63 | 58.10 | 3,298,720 | +0.20(+0.35%) |
Apr 06, 2017 | 58.43 | 58.48 | 57.73 | 57.90 | 4,411,676 | -0.52(-0.89%) |
Apr 05, 2017 | 59.30 | 59.86 | 58.39 | 58.42 | 3,806,590 | -0.65(-1.10%) |
Apr 04, 2017 | 59.12 | 59.16 | 58.49 | 59.07 | 1,817,712 | +0.11(+0.18%) |
Apr 03, 2017 | 59.56 | 59.66 | 58.74 | 58.96 | 2,272,026 | -0.70(-1.17%) |
Mar 31, 2017 | 59.11 | 59.82 | 59.05 | 59.66 | 3,643,745 | +0.47(+0.80%) |
Mar 30, 2017 | 59.03 | 59.38 | 58.70 | 59.19 | 4,304,264 | +0.20(+0.34%) |
Mar 29, 2017 | 58.60 | 59.12 | 58.40 | 58.98 | 3,030,111 | +0.30(+0.51%) |
Mar 28, 2017 | 58.30 | 58.82 | 58.05 | 58.68 | 3,171,585 | +0.50(+0.87%) |
Mar 27, 2017 | 57.97 | 58.58 | 57.75 | 58.18 | 2,774,237 | -0.02(-0.03%) |
Mar 24, 2017 | 59.06 | 59.25 | 58.08 | 58.19 | 3,133,306 | -0.91(-1.54%) |
Mar 23, 2017 | 59.17 | 59.64 | 59.07 | 59.10 | 2,937,142 | -0.26(-0.44%) |
Mar 22, 2017 | 58.97 | 59.45 | 58.62 | 59.37 | 4,019,126 | +0.17(+0.29%) |
Mar 21, 2017 | 59.86 | 60.08 | 58.94 | 59.19 | 6,149,599 | -0.61(-1.02%) |
Mar 20, 2017 | 60.16 | 60.24 | 59.57 | 59.80 | 3,034,683 | -0.40(-0.66%) |
Mar 17, 2017 | 60.14 | 60.32 | 59.97 | 60.20 | 3,717,491 | +0.19(+0.31%) |
Mar 16, 2017 | 60.29 | 60.32 | 59.81 | 60.01 | 3,285,893 | -0.35(-0.57%) |
Mar 15, 2017 | 59.45 | 60.46 | 59.45 | 60.36 | 3,202,535 | +1.24(+2.09%) |
Mar 14, 2017 | 59.12 | 59.32 | 58.86 | 59.13 | 3,111,666 | -0.38(-0.63%) |
Mar 13, 2017 | 59.43 | 59.86 | 59.28 | 59.50 | 2,893,034 | +0.11(+0.19%) |
Mar 10, 2017 | 58.12 | 59.48 | 57.68 | 59.39 | 6,689,778 | +1.52(+2.63%) |
Mar 09, 2017 | 58.00 | 58.29 | 57.45 | 57.87 | 3,564,831 | -0.31(-0.53%) |
Mar 08, 2017 | 58.45 | 58.98 | 58.09 | 58.18 | 3,741,118 | -0.17(-0.30%) |
Mar 07, 2017 | 59.20 | 59.35 | 58.28 | 58.35 | 3,556,965 | -0.93(-1.58%) |
Mar 06, 2017 | 58.86 | 59.41 | 58.75 | 59.28 | 2,454,054 | +0.29(+0.49%) |
Mar 03, 2017 | 59.12 | 59.52 | 58.88 | 59.00 | 2,307,704 | +0.01(+0.01%) |
Mar 02, 2017 | 59.71 | 59.76 | 58.86 | 58.99 | 3,384,974 | -0.78(-1.31%) |
Mar 01, 2017 | 59.43 | 60.27 | 59.40 | 59.77 | 4,255,061 | +0.89(+1.51%) |
Feb 28, 2017 | 59.33 | 59.60 | 58.82 | 58.88 | 4,305,021 | -0.50(-0.85%) |
Feb 27, 2017 | 58.89 | 59.64 | 58.74 | 59.39 | 3,516,652 | +0.63(+1.06%) |
Feb 24, 2017 | 59.04 | 59.11 | 58.51 | 58.76 | 2,955,152 | -0.44(-0.74%) |
Feb 23, 2017 | 59.49 | 59.76 | 59.01 | 59.20 | 2,476,220 | +0.17(+0.29%) |
Feb 22, 2017 | 59.49 | 59.49 | 58.91 | 59.03 | 2,678,881 | -0.49(-0.82%) |
Feb 21, 2017 | 59.56 | 59.79 | 59.31 | 59.52 | 3,762,524 | +0.28(+0.47%) |
Feb 17, 2017 | 59.24 | 59.24 | 59.24 | 0 | +0.12(+0.20%) | |
Feb 16, 2017 | 59.95 | 60.01 | 59.04 | 59.12 | 3,903,890 | -0.72(-1.20%) |
Feb 15, 2017 | 59.57 | 60.07 | 59.52 | 59.83 | 3,035,024 | +0.07(+0.13%) |
Feb 14, 2017 | 59.76 | 59.85 | 59.14 | 59.76 | 3,405,751 | +0.06(+0.10%) |
Feb 13, 2017 | 59.67 | 59.86 | 59.45 | 59.70 | 2,826,709 | +0.03(+0.05%) |
Feb 10, 2017 | 59.34 | 59.76 | 59.31 | 59.67 | 2,717,870 | +0.46(+0.77%) |
Feb 09, 2017 | 58.92 | 59.50 | 59.01 | 59.21 | 3,475,957 | +0.29(+0.49%) |
Feb 08, 2017 | 58.47 | 59.04 | 58.14 | 58.92 | 4,072,344 | +0.23(+0.39%) |
Feb 07, 2017 | 59.10 | 59.13 | 58.14 | 58.69 | 4,356,899 | -0.44(-0.75%) |
Feb 06, 2017 | 59.77 | 59.92 | 59.03 | 59.13 | 4,037,408 | -0.61(-1.01%) |
Feb 03, 2017 | 60.15 | 60.67 | 58.89 | 59.74 | 4,915,173 | -0.82(-1.36%) |
Feb 02, 2017 | 60.47 | 60.72 | 59.95 | 60.56 | 4,533,761 | +0.22(+0.37%) |
Feb 01, 2017 | 61.35 | 61.51 | 60.04 | 60.33 | 4,055,558 | -0.65(-1.07%) |
Jan 31, 2017 | 61.27 | 61.54 | 60.63 | 60.98 | 3,667,469 | -0.53(-0.86%) |
Jan 30, 2017 | 61.64 | 61.83 | 61.04 | 61.51 | 3,178,575 | -0.33(-0.53%) |
Jan 27, 2017 | 62.77 | 63.02 | 61.64 | 61.84 | 2,809,675 | -1.10(-1.75%) |
Jan 26, 2017 | 63.64 | 63.76 | 62.79 | 62.94 | 2,166,695 | -0.57(-0.89%) |
Jan 25, 2017 | 63.29 | 63.73 | 63.11 | 63.51 | 2,285,822 | +0.61(+0.96%) |
Jan 24, 2017 | 61.75 | 63.10 | 61.68 | 62.90 | 3,210,082 | +1.49(+2.42%) |
Jan 23, 2017 | 62.22 | 62.29 | 61.28 | 61.42 | 2,721,829 | -0.63(-1.01%) |
Jan 20, 2017 | 62.38 | 62.79 | 61.70 | 62.05 | 2,768,040 | +0.04(+0.06%) |
Jan 19, 2017 | 62.73 | 62.82 | 61.78 | 62.01 | 2,582,558 | -0.85(-1.36%) |
Jan 18, 2017 | 62.40 | 63.14 | 62.39 | 62.86 | 2,633,425 | +0.43(+0.68%) |
Jan 17, 2017 | 62.17 | 63.25 | 62.08 | 62.43 | 3,184,962 | +0.20(+0.32%) |
Jan 13, 2017 | 62.23 | 62.23 | 62.23 | 0 | -0.78(-1.24%) | |
Jan 12, 2017 | 63.58 | 63.60 | 62.40 | 63.02 | 2,903,479 | -0.41(-0.65%) |
Jan 11, 2017 | 62.70 | 63.96 | 62.61 | 63.43 | 4,732,630 | +0.84(+1.35%) |
Jan 10, 2017 | 62.76 | 63.64 | 62.46 | 62.58 | 4,948,910 | -0.19(-0.31%) |
Jan 09, 2017 | 63.44 | 63.44 | 62.58 | 62.78 | 3,455,398 | -1.03(-1.62%) |
Jan 06, 2017 | 64.84 | 64.98 | 63.72 | 63.81 | 2,662,590 | -1.00(-1.54%) |
Jan 05, 2017 | 65.20 | 65.84 | 64.75 | 64.81 | 2,752,161 | -0.39(-0.60%) |
Jan 04, 2017 | 65.13 | 65.95 | 65.06 | 65.20 | 3,087,548 | +0.35(+0.54%) |