Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.78 | 79.78 | 79.78 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.42 | 78.86 | 76.69 | 77.38 | 2,757,852 | -0.82(-1.05%) |
Mar 27, 2018 | 80.32 | 80.67 | 77.58 | 78.20 | 2,815,663 | -1.79(-2.23%) |
Mar 26, 2018 | 78.22 | 80.12 | 77.89 | 79.99 | 3,234,494 | +2.99(+3.88%) |
Mar 23, 2018 | 78.49 | 79.10 | 76.73 | 77.00 | 2,730,038 | -1.39(-1.78%) |
Mar 22, 2018 | 79.62 | 80.37 | 78.14 | 78.39 | 3,375,251 | -1.95(-2.43%) |
Mar 21, 2018 | 81.08 | 81.90 | 80.31 | 80.34 | 3,460,054 | -0.53(-0.66%) |
Mar 20, 2018 | 79.59 | 81.00 | 79.56 | 80.88 | 2,777,535 | +1.44(+1.82%) |
Mar 19, 2018 | 80.07 | 80.55 | 78.68 | 79.43 | 2,531,002 | -1.39(-1.71%) |
Mar 16, 2018 | 81.22 | 81.60 | 80.80 | 80.82 | 3,299,108 | -0.09(-0.11%) |
Mar 15, 2018 | 80.55 | 81.53 | 80.21 | 80.90 | 1,742,703 | +0.32(+0.40%) |
Mar 14, 2018 | 81.32 | 81.66 | 80.33 | 80.58 | 1,878,695 | -0.23(-0.28%) |
Mar 13, 2018 | 81.10 | 81.72 | 80.56 | 80.81 | 2,000,948 | +0.17(+0.21%) |
Mar 12, 2018 | 81.09 | 81.15 | 80.33 | 80.64 | 2,424,656 | -0.11(-0.13%) |
Mar 09, 2018 | 79.35 | 81.25 | 79.27 | 80.74 | 3,170,400 | +1.89(+2.40%) |
Mar 08, 2018 | 78.33 | 79.15 | 78.27 | 78.85 | 2,560,385 | +0.75(+0.95%) |
Mar 07, 2018 | 78.30 | 78.10 | 3,013,323 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.33 | 78.47 | 77.31 | 77.87 | 2,155,802 | -0.36(-0.46%) |
Mar 05, 2018 | 77.39 | 78.88 | 77.09 | 78.23 | 2,249,019 | +0.58(+0.75%) |
Mar 02, 2018 | 76.36 | 77.86 | 76.29 | 77.65 | 2,122,029 | +0.80(+1.04%) |
Mar 01, 2018 | 77.25 | 77.92 | 76.26 | 76.84 | 3,151,153 | -0.40(-0.52%) |
Feb 28, 2018 | 78.22 | 78.79 | 77.23 | 77.25 | 2,060,354 | -0.77(-0.99%) |
Feb 27, 2018 | 79.30 | 79.64 | 77.97 | 78.02 | 2,345,929 | -1.56(-1.96%) |
Feb 26, 2018 | 79.73 | 79.73 | 79.73 | 79.58 | 2,315,254 | +0.49(+0.62%) |
Feb 23, 2018 | 77.54 | 79.22 | 77.38 | 79.09 | 2,823,407 | +1.94(+2.51%) |
Feb 22, 2018 | 77.15 | 2,335,244 | +0.25(+0.32%) | |||
Feb 21, 2018 | 76.78 | 78.12 | 76.72 | 76.90 | 3,562,638 | +0.14(+0.19%) |
Feb 20, 2018 | 75.67 | 77.71 | 75.53 | 76.76 | 3,813,284 | +0.59(+0.78%) |
Feb 16, 2018 | 76.17 | 76.17 | 76.17 | 0 | +1.17(+1.57%) | |
Feb 15, 2018 | 75.72 | 77.76 | 72.36 | 74.99 | 6,257,606 | +3.86(+5.43%) |
Feb 14, 2018 | 69.54 | 71.24 | 69.53 | 71.13 | 3,085,703 | +1.17(+1.67%) |
Feb 13, 2018 | 69.84 | 70.49 | 69.71 | 69.97 | 2,224,013 | +0.05(+0.07%) |
Feb 12, 2018 | 69.68 | 70.73 | 69.35 | 69.92 | 4,007,104 | +0.80(+1.16%) |
Feb 09, 2018 | 69.00 | 69.62 | 67.06 | 69.12 | 3,450,822 | +0.80(+1.17%) |
Feb 08, 2018 | 70.65 | 71.23 | 68.30 | 68.31 | 2,857,661 | -2.25(-3.18%) |
Feb 07, 2018 | 69.45 | 71.65 | 69.44 | 70.56 | 4,730,959 | +0.56(+0.81%) |
Feb 06, 2018 | 69.49 | 71.23 | 68.91 | 69.99 | 4,976,663 | -1.20(-1.69%) |
Feb 05, 2018 | 73.21 | 73.48 | 69.91 | 71.20 | 2,064,094 | -2.15(-2.93%) |
Feb 02, 2018 | 74.06 | 74.60 | 73.30 | 73.35 | 2,716,639 | -0.99(-1.34%) |
Feb 01, 2018 | 73.40 | 74.77 | 73.26 | 74.34 | 3,121,826 | +1.04(+1.42%) |
Jan 31, 2018 | 74.98 | 75.25 | 73.12 | 73.30 | 4,320,665 | -1.55(-2.07%) |
Jan 30, 2018 | 74.93 | 75.17 | 74.46 | 74.85 | 3,986,951 | -0.79(-1.05%) |
Jan 29, 2018 | 76.24 | 76.38 | 75.57 | 75.64 | 2,786,980 | -0.87(-1.14%) |
Jan 26, 2018 | 75.94 | 76.55 | 75.83 | 76.51 | 2,651,341 | +0.80(+1.06%) |
Jan 25, 2018 | 74.96 | 75.83 | 74.84 | 75.71 | 2,435,647 | +0.88(+1.17%) |
Jan 24, 2018 | 74.67 | 75.00 | 74.13 | 74.83 | 2,706,317 | +0.71(+0.95%) |
Jan 23, 2018 | 73.84 | 74.82 | 73.53 | 74.12 | 2,370,091 | +0.11(+0.14%) |
Jan 22, 2018 | 73.24 | 74.11 | 73.19 | 74.02 | 4,385,325 | +0.82(+1.12%) |
Jan 19, 2018 | 73.26 | 73.47 | 72.81 | 73.19 | 5,055,623 | +0.28(+0.38%) |
Jan 18, 2018 | 73.22 | 73.22 | 72.46 | 72.92 | 2,710,157 | -0.30(-0.41%) |
Jan 17, 2018 | 72.30 | 73.47 | 71.90 | 73.22 | 2,903,967 | +1.17(+1.63%) |
Jan 16, 2018 | 72.54 | 72.86 | 71.73 | 72.04 | 2,718,067 | +0.14(+0.20%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.62 | 71.22 | 70.31 | 71.14 | 1,708,331 | +0.65(+0.92%) |
Jan 10, 2018 | 71.13 | 71.34 | 69.89 | 70.49 | 2,366,996 | -1.14(-1.60%) |
Jan 09, 2018 | 71.24 | 71.98 | 71.02 | 71.63 | 2,854,015 | +0.83(+1.17%) |
Jan 08, 2018 | 70.03 | 70.98 | 69.78 | 70.80 | 3,807,755 | +0.84(+1.20%) |
Jan 05, 2018 | 69.46 | 70.50 | 69.21 | 69.97 | 2,271,162 | +0.79(+1.14%) |
Jan 04, 2018 | 69.38 | 69.54 | 68.92 | 69.17 | 2,656,960 | +0.41(+0.60%) |
Jan 03, 2018 | 68.45 | 68.84 | 68.04 | 68.76 | 2,441,485 | +0.31(+0.46%) |
Jan 02, 2018 | 69.18 | 69.23 | 68.16 | 68.45 | 2,239,181 | -0.26(-0.37%) |
Dec 29, 2017 | 68.71 | 68.71 | 68.71 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.14 | 69.24 | 68.80 | 69.04 | 744,972 | -0.06(-0.08%) |
Dec 27, 2017 | 69.23 | 69.33 | 68.91 | 69.10 | 1,216,043 | +0.10(+0.15%) |
Dec 26, 2017 | 69.05 | 69.19 | 68.60 | 68.99 | 830,568 | +0.33(+0.49%) |
Dec 22, 2017 | 68.93 | 69.02 | 68.47 | 68.66 | 1,410,975 | -0.28(-0.40%) |
Dec 21, 2017 | 69.62 | 69.92 | 68.93 | 68.94 | 1,219,911 | -0.41(-0.59%) |
Dec 20, 2017 | 69.32 | 69.77 | 68.83 | 69.35 | 1,893,896 | -0.09(-0.12%) |
Dec 19, 2017 | 69.45 | 70.18 | 69.36 | 69.43 | 2,040,503 | +0.16(+0.23%) |
Dec 18, 2017 | 68.63 | 69.55 | 68.58 | 69.27 | 1,738,255 | +0.64(+0.93%) |
Dec 15, 2017 | 68.87 | 68.93 | 68.21 | 68.63 | 2,981,138 | +0.19(+0.28%) |
Dec 14, 2017 | 68.91 | 69.11 | 68.26 | 68.44 | 1,430,657 | -0.59(-0.86%) |
Dec 13, 2017 | 68.80 | 69.61 | 68.72 | 69.03 | 1,672,489 | +0.14(+0.21%) |
Dec 12, 2017 | 68.89 | 69.30 | 68.32 | 68.89 | 2,033,972 | +0.44(+0.64%) |
Dec 11, 2017 | 68.52 | 68.64 | 68.21 | 68.45 | 1,229,403 | -0.10(-0.15%) |
Dec 08, 2017 | 68.56 | 68.65 | 68.00 | 68.55 | 1,719,577 | +0.23(+0.34%) |
Dec 07, 2017 | 67.69 | 68.52 | 67.49 | 68.32 | 2,825,094 | +0.64(+0.94%) |
Dec 06, 2017 | 67.33 | 67.82 | 67.22 | 67.69 | 1,580,561 | +0.11(+0.17%) |
Dec 05, 2017 | 67.54 | 68.45 | 67.33 | 67.57 | 2,371,243 | -0.16(-0.24%) |
Dec 04, 2017 | 69.09 | 69.41 | 67.71 | 67.73 | 3,755,143 | -1.22(-1.77%) |
Dec 01, 2017 | 68.88 | 69.00 | 68.20 | 68.95 | 2,025,992 | +0.01(+0.01%) |
Nov 30, 2017 | 68.52 | 69.35 | 68.52 | 68.94 | 2,728,382 | +0.65(+0.95%) |
Nov 29, 2017 | 68.66 | 68.76 | 67.98 | 68.30 | 1,697,229 | +0.21(+0.31%) |
Nov 28, 2017 | 68.28 | 68.32 | 67.96 | 68.09 | 2,737,099 | -0.14(-0.21%) |
Nov 27, 2017 | 68.18 | 68.48 | 67.92 | 68.23 | 2,094,451 | +0.24(+0.35%) |
Nov 24, 2017 | 67.88 | 68.12 | 67.65 | 67.99 | 1,258,489 | +0.21(+0.31%) |
Nov 22, 2017 | 68.03 | 68.51 | 67.67 | 67.78 | 1,506,956 | -0.28(-0.41%) |
Nov 21, 2017 | 67.74 | 68.80 | 67.69 | 68.06 | 2,857,594 | +0.39(+0.58%) |
Nov 20, 2017 | 67.52 | 67.85 | 67.23 | 67.67 | 2,378,887 | +0.15(+0.23%) |
Nov 17, 2017 | 66.99 | 67.83 | 66.99 | 67.51 | 2,469,411 | +0.36(+0.54%) |
Nov 16, 2017 | 66.73 | 67.23 | 66.48 | 67.15 | 2,155,311 | +0.75(+1.13%) |
Nov 15, 2017 | 66.47 | 67.08 | 66.14 | 66.40 | 2,176,189 | -0.27(-0.40%) |
Nov 14, 2017 | 65.60 | 66.71 | 65.40 | 66.67 | 2,487,097 | +0.97(+1.48%) |
Nov 13, 2017 | 65.82 | 66.09 | 65.39 | 65.69 | 2,880,776 | -0.24(-0.36%) |
Nov 10, 2017 | 65.76 | 66.04 | 65.41 | 65.93 | 1,998,189 | -0.16(-0.25%) |
Nov 09, 2017 | 65.96 | 66.28 | 65.77 | 66.09 | 2,523,492 | -0.20(-0.30%) |
Nov 08, 2017 | 64.85 | 66.40 | 64.62 | 66.29 | 4,124,508 | +1.11(+1.70%) |
Nov 07, 2017 | 66.40 | 66.91 | 64.89 | 65.18 | 5,261,224 | -1.20(-1.81%) |
Nov 06, 2017 | 65.63 | 67.12 | 65.56 | 66.38 | 4,079,584 | +0.97(+1.48%) |
Nov 03, 2017 | 64.53 | 65.52 | 64.22 | 65.41 | 4,537,276 | +1.31(+2.05%) |
Nov 02, 2017 | 61.23 | 64.61 | 61.23 | 64.10 | 5,445,522 | +2.67(+4.34%) |
Nov 01, 2017 | 61.14 | 61.98 | 60.96 | 61.43 | 3,219,656 | +0.66(+1.08%) |
Oct 31, 2017 | 60.38 | 61.08 | 60.23 | 60.77 | 3,988,867 | +0.55(+0.92%) |
Oct 30, 2017 | 60.99 | 60.99 | 60.02 | 60.22 | 4,108,311 | -0.77(-1.26%) |
Oct 27, 2017 | 60.72 | 61.30 | 60.49 | 60.99 | 3,057,624 | +0.30(+0.49%) |
Oct 26, 2017 | 61.51 | 61.51 | 60.55 | 60.70 | 3,268,841 | -0.61(-0.99%) |
Oct 25, 2017 | 61.72 | 61.89 | 61.21 | 61.31 | 2,062,913 | -0.57(-0.92%) |
Oct 24, 2017 | 62.21 | 62.59 | 61.74 | 61.88 | 1,869,979 | -0.29(-0.46%) |
Oct 23, 2017 | 63.04 | 63.18 | 62.16 | 62.16 | 1,871,454 | -0.63(-1.00%) |
Oct 20, 2017 | 62.50 | 62.84 | 62.13 | 62.79 | 1,774,824 | +0.34(+0.55%) |
Oct 19, 2017 | 62.37 | 62.55 | 62.05 | 62.45 | 1,650,916 | +0.02(+0.03%) |
Oct 18, 2017 | 62.76 | 62.76 | 62.14 | 62.43 | 1,809,647 | -0.24(-0.38%) |
Oct 17, 2017 | 62.52 | 62.95 | 62.31 | 62.67 | 2,364,470 | +0.10(+0.15%) |
Oct 16, 2017 | 62.46 | 62.66 | 62.24 | 62.57 | 2,576,362 | +0.26(+0.41%) |
Oct 13, 2017 | 61.83 | 62.40 | 61.63 | 62.32 | 2,521,979 | +0.50(+0.82%) |
Oct 12, 2017 | 61.17 | 61.84 | 61.13 | 61.81 | 1,930,087 | +0.60(+0.98%) |
Oct 11, 2017 | 60.85 | 61.21 | 60.74 | 61.21 | 1,692,816 | +0.28(+0.45%) |
Oct 10, 2017 | 60.71 | 60.97 | 60.41 | 60.94 | 2,115,740 | +0.25(+0.41%) |
Oct 09, 2017 | 60.76 | 60.82 | 60.48 | 60.69 | 1,320,683 | -0.02(-0.03%) |
Oct 06, 2017 | 60.71 | 60.91 | 60.54 | 60.71 | 2,671,119 | +0.00(+0.00%) |
Oct 05, 2017 | 60.39 | 60.94 | 60.26 | 60.71 | 2,463,122 | +0.17(+0.28%) |
Oct 04, 2017 | 60.64 | 60.95 | 60.45 | 60.54 | 2,052,386 | -0.02(-0.03%) |
Oct 03, 2017 | 60.71 | 61.04 | 60.37 | 60.55 | 1,900,203 | -0.15(-0.25%) |
Oct 02, 2017 | 60.79 | 61.32 | 60.65 | 60.71 | 1,930,697 | -0.01(-0.02%) |
Sep 29, 2017 | 60.34 | 60.74 | 59.89 | 60.72 | 2,080,767 | +0.42(+0.69%) |
Sep 28, 2017 | 60.34 | 60.69 | 59.79 | 60.30 | 1,774,458 | +0.10(+0.17%) |
Sep 27, 2017 | 60.36 | 60.64 | 60.01 | 60.19 | 2,057,952 | -0.11(-0.19%) |
Sep 26, 2017 | 60.67 | 61.08 | 60.27 | 60.31 | 1,659,340 | -0.32(-0.53%) |
Sep 25, 2017 | 61.12 | 61.21 | 60.48 | 60.63 | 2,325,333 | -0.47(-0.76%) |
Sep 22, 2017 | 61.23 | 61.47 | 60.89 | 61.10 | 1,615,527 | -0.08(-0.12%) |
Sep 21, 2017 | 61.42 | 61.76 | 61.15 | 61.17 | 1,293,946 | -0.23(-0.37%) |
Sep 20, 2017 | 61.63 | 61.97 | 60.95 | 61.40 | 2,766,764 | -0.29(-0.46%) |
Sep 19, 2017 | 62.26 | 62.29 | 61.45 | 61.69 | 2,106,402 | -0.40(-0.64%) |
Sep 18, 2017 | 62.19 | 62.29 | 61.55 | 62.09 | 1,664,426 | +0.00(+0.00%) |
Sep 15, 2017 | 62.29 | 62.51 | 61.77 | 62.09 | 2,221,445 | -0.05(-0.08%) |
Sep 14, 2017 | 61.99 | 62.15 | 61.68 | 62.14 | 2,713,892 | -0.03(-0.05%) |
Sep 13, 2017 | 62.20 | 62.69 | 62.11 | 62.16 | 1,593,237 | -0.11(-0.18%) |
Sep 12, 2017 | 62.14 | 62.37 | 62.07 | 62.28 | 1,924,312 | +0.11(+0.18%) |
Sep 11, 2017 | 62.21 | 62.27 | 61.44 | 62.16 | 1,934,740 | +0.55(+0.90%) |
Sep 08, 2017 | 61.75 | 61.98 | 61.54 | 61.61 | 2,738,906 | -0.14(-0.23%) |
Sep 07, 2017 | 60.54 | 62.01 | 60.21 | 61.75 | 2,686,800 | +1.39(+2.30%) |
Sep 06, 2017 | 60.52 | 60.56 | 60.05 | 60.36 | 3,377,336 | +0.21(+0.35%) |
Sep 05, 2017 | 59.65 | 60.23 | 59.65 | 60.15 | 3,003,581 | +0.29(+0.48%) |
Sep 01, 2017 | 59.75 | 59.96 | 59.49 | 59.87 | 1,478,094 | +0.16(+0.27%) |
Aug 31, 2017 | 59.19 | 59.82 | 58.93 | 59.71 | 3,081,319 | +0.72(+1.23%) |
Aug 30, 2017 | 58.58 | 59.22 | 58.56 | 58.98 | 2,207,205 | +0.42(+0.72%) |
Aug 29, 2017 | 58.43 | 58.73 | 58.16 | 58.56 | 1,398,068 | -0.04(-0.07%) |
Aug 28, 2017 | 58.59 | 58.89 | 58.45 | 58.60 | 2,207,432 | +0.20(+0.34%) |
Aug 25, 2017 | 58.78 | 59.01 | 58.32 | 58.40 | 2,064,540 | -0.06(-0.10%) |
Aug 24, 2017 | 58.67 | 58.67 | 58.23 | 58.46 | 2,204,205 | +0.03(+0.05%) |
Aug 23, 2017 | 58.51 | 58.66 | 58.31 | 58.43 | 1,677,992 | -0.23(-0.39%) |
Aug 22, 2017 | 58.34 | 58.86 | 58.18 | 58.66 | 3,632,662 | +0.24(+0.41%) |
Aug 21, 2017 | 57.92 | 58.54 | 57.75 | 58.42 | 1,896,865 | +0.57(+0.99%) |
Aug 18, 2017 | 57.81 | 58.16 | 57.55 | 57.85 | 1,588,944 | -0.14(-0.25%) |
Aug 17, 2017 | 58.49 | 59.01 | 57.97 | 57.99 | 1,854,220 | -0.57(-0.98%) |
Aug 16, 2017 | 58.35 | 58.59 | 58.16 | 58.56 | 1,458,570 | +0.45(+0.77%) |
Aug 15, 2017 | 57.95 | 58.74 | 57.67 | 58.12 | 2,332,111 | +0.28(+0.48%) |
Aug 14, 2017 | 57.32 | 57.93 | 57.17 | 57.84 | 2,599,488 | +0.96(+1.69%) |
Aug 11, 2017 | 57.18 | 57.35 | 56.79 | 56.88 | 2,400,455 | -0.01(-0.02%) |
Aug 10, 2017 | 57.96 | 58.44 | 56.86 | 56.89 | 2,825,613 | -1.02(-1.76%) |
Aug 09, 2017 | 57.09 | 57.96 | 56.91 | 57.91 | 4,218,688 | +0.77(+1.35%) |
Aug 08, 2017 | 57.60 | 58.09 | 57.43 | 57.14 | 4,897,462 | -1.74(-2.96%) |
Aug 07, 2017 | 59.15 | 59.36 | 58.33 | 58.88 | 4,418,164 | -0.28(-0.47%) |
Aug 04, 2017 | 59.39 | 59.85 | 58.91 | 59.15 | 1,341,586 | -0.15(-0.26%) |
Aug 03, 2017 | 58.31 | 59.49 | 58.28 | 59.31 | 1,857,487 | +0.70(+1.20%) |
Aug 02, 2017 | 59.08 | 59.24 | 58.45 | 58.60 | 1,923,029 | -0.70(-1.17%) |
Aug 01, 2017 | 59.61 | 59.70 | 58.96 | 59.30 | 1,838,752 | -0.24(-0.40%) |
Jul 31, 2017 | 59.47 | 59.83 | 59.34 | 59.54 | 2,237,172 | +0.30(+0.50%) |
Jul 28, 2017 | 59.18 | 59.66 | 59.10 | 59.24 | 1,617,839 | +0.19(+0.32%) |
Jul 27, 2017 | 59.10 | 59.23 | 58.75 | 59.05 | 2,195,311 | -0.05(-0.08%) |
Jul 26, 2017 | 57.97 | 59.23 | 57.90 | 59.10 | 3,311,660 | +0.74(+1.27%) |
Jul 25, 2017 | 59.97 | 60.02 | 58.20 | 58.35 | 6,372,122 | -1.91(-3.18%) |
Jul 24, 2017 | 60.18 | 60.43 | 60.07 | 60.27 | 1,902,780 | +0.12(+0.21%) |
Jul 21, 2017 | 59.75 | 60.39 | 59.41 | 60.14 | 2,202,326 | +0.39(+0.65%) |
Jul 20, 2017 | 59.57 | 59.91 | 59.55 | 59.75 | 1,464,493 | +0.31(+0.53%) |
Jul 19, 2017 | 59.72 | 59.79 | 59.32 | 59.44 | 1,943,344 | -0.04(-0.06%) |
Jul 18, 2017 | 59.99 | 59.99 | 59.29 | 59.48 | 1,899,044 | -0.58(-0.97%) |
Jul 17, 2017 | 60.42 | 60.48 | 60.02 | 60.06 | 1,780,825 | -0.27(-0.44%) |
Jul 14, 2017 | 60.14 | 60.50 | 59.90 | 60.33 | 2,238,212 | +0.29(+0.48%) |
Jul 13, 2017 | 59.57 | 60.07 | 59.51 | 60.04 | 3,125,981 | +0.47(+0.78%) |
Jul 12, 2017 | 59.47 | 59.94 | 59.43 | 59.57 | 2,117,261 | +0.33(+0.56%) |
Jul 11, 2017 | 59.43 | 59.52 | 59.00 | 59.24 | 1,282,188 | -0.25(-0.42%) |
Jul 10, 2017 | 59.52 | 59.72 | 59.32 | 59.49 | 1,676,892 | -0.11(-0.19%) |
Jul 07, 2017 | 59.33 | 59.81 | 59.15 | 59.60 | 2,404,236 | +0.76(+1.29%) |
Jul 06, 2017 | 59.37 | 59.52 | 58.72 | 58.84 | 2,435,889 | -0.72(-1.21%) |
Jul 05, 2017 | 59.72 | 59.88 | 59.36 | 59.56 | 3,150,740 | -0.11(-0.19%) |
Jul 03, 2017 | 59.42 | 59.84 | 59.30 | 59.68 | 781,572 | +0.28(+0.46%) |
Jun 30, 2017 | 59.48 | 59.93 | 59.39 | 59.40 | 1,984,986 | -0.11(-0.19%) |
Jun 29, 2017 | 60.06 | 60.26 | 59.09 | 59.52 | 1,871,463 | -0.43(-0.71%) |
Jun 28, 2017 | 59.99 | 60.43 | 59.62 | 59.94 | 1,717,124 | +0.18(+0.30%) |
Jun 27, 2017 | 59.73 | 60.18 | 59.63 | 59.76 | 2,446,846 | +0.04(+0.06%) |
Jun 26, 2017 | 59.87 | 59.92 | 59.27 | 59.73 | 2,007,553 | -0.06(-0.10%) |
Jun 23, 2017 | 60.47 | 60.49 | 59.50 | 59.78 | 5,476,960 | -0.70(-1.15%) |
Jun 22, 2017 | 59.99 | 60.79 | 59.81 | 60.48 | 2,498,449 | +0.49(+0.81%) |
Jun 21, 2017 | 60.12 | 60.45 | 59.84 | 59.99 | 2,481,481 | +0.00(+0.00%) |
Jun 20, 2017 | 60.35 | 60.80 | 59.85 | 59.99 | 2,181,603 | -0.03(-0.05%) |
Jun 19, 2017 | 59.88 | 60.27 | 59.79 | 60.02 | 1,931,726 | +0.46(+0.77%) |
Jun 16, 2017 | 59.74 | 59.99 | 59.29 | 59.56 | 2,962,736 | +0.15(+0.26%) |
Jun 15, 2017 | 58.88 | 59.55 | 58.78 | 59.41 | 1,685,985 | +0.15(+0.26%) |
Jun 14, 2017 | 59.05 | 59.61 | 58.76 | 59.26 | 1,913,455 | +0.26(+0.44%) |
Jun 13, 2017 | 58.77 | 59.33 | 58.01 | 59.00 | 2,107,897 | +0.20(+0.35%) |
Jun 12, 2017 | 59.52 | 59.62 | 58.24 | 58.80 | 4,757,355 | -0.70(-1.18%) |
Jun 09, 2017 | 59.41 | 59.99 | 59.29 | 59.50 | 2,126,739 | +0.01(+0.02%) |
Jun 08, 2017 | 60.36 | 59.38 | 59.49 | 3,368,228 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.82 | 60.29 | 59.75 | 60.14 | 2,003,538 | +0.27(+0.44%) |
Jun 06, 2017 | 59.42 | 59.97 | 59.41 | 59.87 | 2,546,084 | +0.29(+0.49%) |
Jun 05, 2017 | 59.34 | 59.68 | 59.08 | 59.58 | 3,539,240 | +0.16(+0.27%) |
Jun 02, 2017 | 59.68 | 60.18 | 59.31 | 59.42 | 4,323,482 | -0.13(-0.22%) |
Jun 01, 2017 | 59.37 | 59.55 | 58.93 | 59.55 | 3,274,122 | +0.34(+0.58%) |
May 31, 2017 | 59.49 | 59.61 | 59.04 | 59.21 | 3,986,561 | +0.02(+0.03%) |
May 30, 2017 | 59.37 | 59.61 | 58.81 | 59.19 | 3,034,142 | -0.33(-0.56%) |
May 26, 2017 | 59.68 | 60.00 | 59.31 | 59.52 | 2,088,538 | +0.03(+0.05%) |
May 25, 2017 | 59.47 | 59.54 | 59.10 | 59.49 | 3,013,654 | +0.27(+0.45%) |
May 24, 2017 | 58.40 | 59.40 | 58.36 | 59.23 | 4,070,021 | +0.83(+1.42%) |
May 23, 2017 | 57.51 | 58.43 | 57.51 | 58.40 | 3,503,460 | +1.06(+1.86%) |
May 22, 2017 | 57.41 | 57.88 | 57.30 | 57.33 | 3,279,149 | +0.00(+0.00%) |
May 19, 2017 | 57.02 | 57.62 | 56.98 | 57.33 | 2,701,054 | +0.38(+0.67%) |
May 18, 2017 | 56.78 | 57.31 | 56.67 | 56.95 | 1,665,880 | +0.17(+0.30%) |
May 17, 2017 | 57.35 | 57.22 | 56.74 | 56.78 | 2,522,036 | -0.57(-0.99%) |
May 16, 2017 | 57.27 | 57.40 | 56.94 | 57.35 | 1,910,593 | +0.31(+0.55%) |
May 15, 2017 | 56.82 | 57.11 | 56.62 | 57.04 | 2,438,523 | +0.11(+0.20%) |
May 12, 2017 | 57.07 | 57.22 | 56.63 | 56.92 | 3,602,968 | +0.15(+0.27%) |
May 11, 2017 | 56.73 | 56.93 | 56.33 | 56.77 | 3,340,315 | -0.17(-0.30%) |
May 10, 2017 | 56.08 | 57.16 | 56.08 | 56.94 | 4,263,168 | +0.45(+0.79%) |
May 09, 2017 | 55.90 | 56.74 | 55.66 | 56.50 | 3,293,032 | +0.59(+1.05%) |
May 08, 2017 | 56.46 | 56.79 | 55.42 | 55.91 | 3,324,801 | -0.63(-1.11%) |
May 05, 2017 | 55.86 | 56.67 | 55.59 | 56.53 | 7,254,046 | +0.57(+1.02%) |
May 04, 2017 | 52.74 | 56.66 | 52.74 | 55.96 | 7,282,585 | +3.12(+5.90%) |
May 03, 2017 | 53.32 | 53.62 | 52.76 | 52.85 | 6,096,843 | -0.84(-1.56%) |
May 02, 2017 | 53.51 | 53.74 | 53.13 | 53.68 | 3,922,133 | +0.18(+0.34%) |
May 01, 2017 | 53.37 | 53.77 | 53.26 | 53.50 | 3,795,123 | +0.16(+0.30%) |
Apr 28, 2017 | 53.67 | 53.83 | 53.31 | 53.34 | 3,515,288 | -0.33(-0.62%) |
Apr 27, 2017 | 52.91 | 53.85 | 52.78 | 53.67 | 3,141,466 | +0.85(+1.60%) |
Apr 26, 2017 | 52.43 | 52.93 | 52.36 | 52.83 | 2,804,216 | +0.43(+0.82%) |
Apr 25, 2017 | 52.40 | 52.44 | 52.00 | 52.40 | 4,571,777 | +0.12(+0.24%) |
Apr 24, 2017 | 51.98 | 52.43 | 51.90 | 52.28 | 2,914,484 | +0.76(+1.48%) |
Apr 21, 2017 | 51.55 | 51.70 | 51.33 | 51.52 | 2,234,968 | -0.09(-0.18%) |
Apr 20, 2017 | 51.33 | 51.77 | 51.00 | 51.61 | 2,349,319 | +0.42(+0.82%) |
Apr 19, 2017 | 51.07 | 51.52 | 50.99 | 51.19 | 4,315,666 | +0.29(+0.56%) |
Apr 18, 2017 | 50.57 | 50.99 | 50.43 | 50.91 | 2,308,347 | +0.05(+0.09%) |
Apr 17, 2017 | 50.47 | 50.93 | 50.38 | 50.86 | 2,077,847 | +0.38(+0.75%) |
Apr 13, 2017 | 50.49 | 50.73 | 50.35 | 50.48 | 2,214,217 | -0.11(-0.23%) |
Apr 12, 2017 | 49.98 | 50.60 | 49.94 | 50.59 | 2,908,067 | +0.35(+0.70%) |
Apr 11, 2017 | 49.98 | 50.25 | 49.78 | 50.24 | 2,078,991 | +0.10(+0.21%) |
Apr 10, 2017 | 50.00 | 50.44 | 49.88 | 50.14 | 1,864,298 | +0.19(+0.38%) |
Apr 07, 2017 | 49.98 | 50.15 | 49.79 | 49.95 | 2,333,921 | -0.12(-0.25%) |
Apr 06, 2017 | 50.08 | 50.16 | 49.67 | 50.07 | 4,429,061 | +0.00(+0.00%) |
Apr 05, 2017 | 50.14 | 50.69 | 50.02 | 50.07 | 3,958,293 | +0.02(+0.04%) |
Apr 04, 2017 | 50.45 | 50.55 | 49.79 | 50.05 | 3,158,334 | -0.39(-0.78%) |