Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.91 | 60.04 | 59.28 | 59.29 | 3,418,846 | -0.10(-0.16%) |
Apr 27, 2018 | 59.25 | 59.44 | 58.81 | 59.39 | 2,559,616 | +0.28(+0.48%) |
Apr 26, 2018 | 58.64 | 59.17 | 58.51 | 59.11 | 4,703,903 | +0.54(+0.92%) |
Apr 25, 2018 | 58.71 | 58.73 | 58.02 | 58.57 | 3,503,679 | -0.39(-0.66%) |
Apr 24, 2018 | 59.94 | 60.13 | 58.67 | 58.96 | 7,158,901 | +0.02(+0.03%) |
Apr 23, 2018 | 59.19 | 59.42 | 58.74 | 58.94 | 3,063,484 | -0.35(-0.60%) |
Apr 20, 2018 | 59.63 | 59.63 | 58.98 | 59.29 | 3,649,444 | -0.80(-1.33%) |
Apr 19, 2018 | 60.54 | 60.62 | 59.85 | 60.09 | 1,902,025 | -0.01(-0.01%) |
Apr 18, 2018 | 59.74 | 60.31 | 59.49 | 60.10 | 3,010,196 | -0.01(-0.01%) |
Apr 17, 2018 | 59.47 | 60.29 | 59.42 | 60.11 | 2,689,410 | +0.26(+0.43%) |
Apr 16, 2018 | 59.49 | 59.87 | 59.29 | 59.85 | 1,746,293 | -0.31(-0.52%) |
Apr 13, 2018 | 60.95 | 61.00 | 59.89 | 60.16 | 2,362,952 | -1.13(-1.84%) |
Apr 12, 2018 | 61.09 | 61.50 | 60.93 | 61.29 | 2,276,241 | +0.08(+0.13%) |
Apr 11, 2018 | 61.03 | 61.53 | 60.89 | 61.21 | 2,471,236 | -0.06(-0.10%) |
Apr 10, 2018 | 61.02 | 61.47 | 60.71 | 61.27 | 3,834,522 | +1.78(+3.00%) |
Apr 09, 2018 | 59.57 | 60.27 | 59.21 | 59.49 | 2,357,391 | +0.77(+1.31%) |
Apr 06, 2018 | 59.28 | 59.95 | 58.34 | 58.72 | 5,334,174 | -1.45(-2.40%) |
Apr 05, 2018 | 60.27 | 60.58 | 59.93 | 60.16 | 2,845,412 | +0.16(+0.27%) |
Apr 04, 2018 | 58.03 | 60.07 | 58.00 | 60.00 | 4,405,322 | +0.10(+0.16%) |
Apr 03, 2018 | 60.12 | 60.32 | 59.37 | 59.91 | 4,392,903 | +0.56(+0.94%) |
Apr 02, 2018 | 60.22 | 60.67 | 58.70 | 59.35 | 4,786,258 | -1.47(-2.42%) |
Mar 29, 2018 | 60.82 | 60.82 | 60.82 | 0 | +1.07(+1.80%) | |
Mar 28, 2018 | 60.10 | 60.16 | 59.22 | 59.75 | 5,560,640 | -0.85(-1.41%) |
Mar 27, 2018 | 62.18 | 62.26 | 60.24 | 60.60 | 3,994,642 | -1.30(-2.11%) |
Mar 26, 2018 | 61.25 | 62.00 | 60.44 | 61.90 | 3,570,068 | +2.39(+4.02%) |
Mar 23, 2018 | 60.93 | 61.15 | 59.44 | 59.51 | 6,140,142 | -1.28(-2.10%) |
Mar 22, 2018 | 61.78 | 62.14 | 60.69 | 60.78 | 9,418,415 | -3.24(-5.06%) |
Mar 21, 2018 | 63.91 | 64.42 | 63.60 | 64.02 | 3,351,341 | -0.60(-0.93%) |
Mar 20, 2018 | 64.30 | 64.82 | 64.25 | 64.62 | 1,836,069 | +1.14(+1.80%) |
Mar 19, 2018 | 64.02 | 64.03 | 63.07 | 63.48 | 2,326,089 | -0.95(-1.47%) |
Mar 16, 2018 | 64.26 | 64.54 | 64.11 | 64.43 | 2,338,282 | +0.09(+0.14%) |
Mar 15, 2018 | 64.49 | 64.83 | 63.99 | 64.34 | 2,525,246 | +0.72(+1.13%) |
Mar 14, 2018 | 63.85 | 64.04 | 63.11 | 63.62 | 2,547,197 | +0.49(+0.77%) |
Mar 13, 2018 | 64.40 | 64.50 | 62.92 | 63.13 | 3,610,552 | -1.07(-1.67%) |
Mar 12, 2018 | 64.15 | 64.37 | 63.74 | 64.21 | 3,658,769 | +0.26(+0.40%) |
Mar 09, 2018 | 63.06 | 63.99 | 62.94 | 63.95 | 2,871,046 | +1.63(+2.62%) |
Mar 08, 2018 | 62.54 | 62.63 | 61.98 | 62.32 | 2,283,239 | +0.25(+0.40%) |
Mar 07, 2018 | 62.12 | 61.20 | 62.07 | 1,911,924 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.26 | 62.28 | 61.53 | 61.88 | 2,435,624 | +0.62(+1.01%) |
Mar 05, 2018 | 60.21 | 61.41 | 60.18 | 61.26 | 3,442,848 | +0.08(+0.13%) |
Mar 02, 2018 | 60.19 | 61.36 | 59.62 | 61.18 | 4,382,512 | +0.00(+0.00%) |
Mar 01, 2018 | 62.27 | 62.50 | 60.60 | 61.18 | 4,580,001 | -0.20(-0.32%) |
Feb 28, 2018 | 62.27 | 62.30 | 61.34 | 61.38 | 3,041,295 | -0.90(-1.44%) |
Feb 27, 2018 | 63.60 | 63.65 | 62.26 | 62.27 | 3,014,218 | -2.47(-3.82%) |
Feb 26, 2018 | 64.37 | 64.83 | 63.93 | 64.75 | 2,684,854 | +0.59(+0.91%) |
Feb 23, 2018 | 63.72 | 64.19 | 63.44 | 64.16 | 2,397,742 | +1.05(+1.66%) |
Feb 22, 2018 | 63.01 | 63.12 | 3,259,924 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.67 | 64.68 | 63.20 | 63.22 | 5,276,627 | +0.58(+0.92%) |
Feb 20, 2018 | 62.81 | 63.00 | 62.16 | 62.65 | 3,224,317 | -0.54(-0.86%) |
Feb 16, 2018 | 63.19 | 63.19 | 63.19 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.35 | 63.77 | 62.88 | 63.48 | 3,448,777 | +1.55(+2.51%) |
Feb 14, 2018 | 62.03 | 60.04 | 61.93 | 3,393,645 | +1.89(+3.15%) | |
Feb 13, 2018 | 59.26 | 60.15 | 59.26 | 60.04 | 2,750,724 | +0.62(+1.04%) |
Feb 12, 2018 | 59.01 | 59.77 | 58.61 | 59.42 | 5,065,547 | +1.03(+1.76%) |
Feb 09, 2018 | 58.10 | 58.83 | 56.33 | 58.39 | 10,021,907 | +0.39(+0.67%) |
Feb 08, 2018 | 60.61 | 60.75 | 57.99 | 58.00 | 7,181,884 | -2.57(-4.25%) |
Feb 07, 2018 | 61.18 | 61.99 | 60.56 | 60.57 | 4,316,039 | -2.42(-3.84%) |
Feb 06, 2018 | 60.46 | 63.66 | 60.31 | 62.99 | 10,146,763 | +0.65(+1.04%) |
Feb 05, 2018 | 63.68 | 64.52 | 61.48 | 62.34 | 5,858,172 | -1.26(-1.98%) |
Feb 02, 2018 | 65.02 | 65.12 | 63.57 | 63.60 | 4,653,424 | -1.24(-1.92%) |
Feb 01, 2018 | 65.16 | 65.63 | 64.72 | 64.85 | 2,917,179 | -1.51(-2.27%) |
Jan 31, 2018 | 66.67 | 66.76 | 65.94 | 66.35 | 4,231,333 | +0.86(+1.31%) |
Jan 30, 2018 | 65.88 | 65.88 | 65.52 | 65.49 | 2,672,663 | -1.24(-1.86%) |
Jan 29, 2018 | 66.98 | 67.05 | 66.62 | 66.74 | 3,231,530 | -1.31(-1.93%) |
Jan 26, 2018 | 67.44 | 68.05 | 67.26 | 68.05 | 4,871,550 | +1.80(+2.72%) |
Jan 25, 2018 | 66.17 | 66.66 | 65.73 | 66.25 | 2,512,013 | -0.45(-0.68%) |
Jan 24, 2018 | 66.83 | 67.31 | 66.20 | 66.70 | 3,356,937 | +0.18(+0.27%) |
Jan 23, 2018 | 65.93 | 66.54 | 65.83 | 66.52 | 2,605,963 | +0.97(+1.47%) |
Jan 22, 2018 | 65.20 | 65.57 | 64.91 | 65.56 | 2,313,790 | +0.45(+0.69%) |
Jan 19, 2018 | 64.87 | 65.10 | 64.55 | 65.10 | 2,963,280 | +0.75(+1.17%) |
Jan 18, 2018 | 64.25 | 64.41 | 64.02 | 64.35 | 3,170,958 | +0.12(+0.18%) |
Jan 17, 2018 | 63.98 | 64.41 | 63.72 | 64.23 | 1,868,902 | +0.95(+1.50%) |
Jan 16, 2018 | 64.15 | 64.45 | 63.12 | 63.28 | 2,858,058 | -0.57(-0.89%) |
Jan 12, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.66 | 62.89 | 62.52 | 62.89 | 1,644,822 | +0.16(+0.25%) |
Jan 10, 2018 | 62.86 | 62.73 | 2,604,133 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.08 | 63.13 | 62.66 | 62.97 | 2,547,867 | +0.04(+0.06%) |
Jan 08, 2018 | 62.68 | 63.05 | 62.60 | 62.94 | 1,230,948 | +0.31(+0.50%) |
Jan 05, 2018 | 62.21 | 62.63 | 62.14 | 62.63 | 1,998,720 | +0.44(+0.71%) |
Jan 04, 2018 | 62.18 | 62.39 | 61.99 | 62.19 | 3,397,133 | +0.38(+0.62%) |
Jan 03, 2018 | 61.60 | 61.84 | 61.52 | 61.80 | 2,400,983 | +0.49(+0.80%) |
Jan 02, 2018 | 60.63 | 61.36 | 60.42 | 61.32 | 2,630,697 | +2.30(+3.89%) |
Dec 29, 2017 | 59.02 | 59.02 | 59.02 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.23 | 59.25 | 58.78 | 58.89 | 1,204,823 | +0.20(+0.35%) |
Dec 27, 2017 | 58.63 | 58.85 | 58.54 | 58.69 | 1,155,268 | -0.24(-0.41%) |
Dec 26, 2017 | 59.11 | 59.15 | 58.76 | 58.93 | 919,728 | -0.30(-0.51%) |
Dec 22, 2017 | 58.91 | 59.24 | 58.80 | 59.23 | 849,883 | +0.43(+0.74%) |
Dec 21, 2017 | 58.28 | 58.93 | 58.28 | 58.80 | 1,747,552 | +1.06(+1.84%) |
Dec 20, 2017 | 57.93 | 57.99 | 57.63 | 57.73 | 1,486,296 | -0.03(-0.05%) |
Dec 19, 2017 | 58.18 | 58.25 | 57.74 | 57.76 | 2,050,381 | -0.25(-0.43%) |
Dec 18, 2017 | 57.85 | 58.17 | 57.79 | 58.01 | 1,779,320 | +0.56(+0.98%) |
Dec 15, 2017 | 57.32 | 57.58 | 56.96 | 57.45 | 6,085,476 | -0.11(-0.18%) |
Dec 14, 2017 | 57.94 | 57.94 | 57.55 | 57.56 | 1,865,255 | -0.75(-1.29%) |
Dec 13, 2017 | 57.86 | 58.43 | 57.86 | 58.31 | 3,137,431 | +1.07(+1.87%) |
Dec 12, 2017 | 57.40 | 57.40 | 57.05 | 57.24 | 1,483,568 | -0.81(-1.39%) |
Dec 11, 2017 | 57.80 | 58.14 | 57.80 | 58.05 | 1,394,877 | +0.69(+1.20%) |
Dec 08, 2017 | 57.42 | 57.61 | 57.24 | 57.36 | 1,630,547 | +1.06(+1.89%) |
Dec 07, 2017 | 55.99 | 56.45 | 55.90 | 56.29 | 2,240,741 | +0.34(+0.61%) |
Dec 06, 2017 | 55.40 | 56.07 | 55.31 | 55.95 | 2,775,988 | -0.74(-1.31%) |
Dec 05, 2017 | 56.64 | 57.23 | 56.38 | 56.70 | 1,893,622 | -0.25(-0.45%) |
Dec 04, 2017 | 57.19 | 56.90 | 56.95 | 2,427,591 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.42 | 57.79 | 57.13 | 57.19 | 3,265,695 | -0.81(-1.40%) |
Nov 30, 2017 | 58.47 | 58.47 | 57.90 | 58.00 | 3,115,523 | -0.63(-1.08%) |
Nov 29, 2017 | 59.54 | 59.56 | 58.07 | 58.63 | 2,409,780 | -1.50(-2.49%) |
Nov 28, 2017 | 59.96 | 60.25 | 59.70 | 60.13 | 1,574,402 | +0.46(+0.78%) |
Nov 27, 2017 | 60.81 | 59.67 | 59.67 | 1,451,797 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.67 | 60.82 | 60.56 | 60.81 | 1,335,714 | -0.34(-0.56%) |
Nov 22, 2017 | 61.21 | 61.28 | 60.93 | 61.15 | 1,723,260 | -0.10(-0.17%) |
Nov 21, 2017 | 61.18 | 61.44 | 61.10 | 61.26 | 2,679,143 | +1.37(+2.30%) |
Nov 20, 2017 | 59.64 | 59.99 | 59.60 | 59.89 | 2,178,938 | +0.72(+1.21%) |
Nov 17, 2017 | 59.11 | 59.36 | 59.11 | 59.17 | 2,712,863 | +0.03(+0.04%) |
Nov 16, 2017 | 58.64 | 59.37 | 58.58 | 59.14 | 2,265,889 | +1.27(+2.19%) |
Nov 15, 2017 | 57.81 | 58.04 | 57.47 | 57.87 | 2,627,236 | -0.41(-0.71%) |
Nov 14, 2017 | 58.73 | 58.77 | 58.10 | 58.28 | 1,340,065 | -0.71(-1.20%) |
Nov 13, 2017 | 58.98 | 59.18 | 58.76 | 58.99 | 1,096,212 | -0.02(-0.03%) |
Nov 10, 2017 | 58.97 | 59.04 | 58.75 | 59.01 | 1,420,794 | +0.28(+0.48%) |
Nov 09, 2017 | 58.83 | 58.83 | 58.12 | 58.73 | 2,239,707 | -0.11(-0.19%) |
Nov 08, 2017 | 58.83 | 58.89 | 58.64 | 58.84 | 1,143,820 | +0.13(+0.22%) |
Nov 07, 2017 | 59.04 | 59.06 | 58.63 | 58.71 | 1,948,088 | +0.21(+0.36%) |
Nov 06, 2017 | 57.96 | 58.56 | 57.95 | 58.50 | 1,515,369 | +0.86(+1.49%) |
Nov 03, 2017 | 57.72 | 57.89 | 57.35 | 57.64 | 1,395,346 | -0.02(-0.03%) |
Nov 02, 2017 | 57.81 | 57.92 | 57.39 | 57.66 | 1,701,130 | +0.09(+0.15%) |
Nov 01, 2017 | 57.82 | 58.03 | 57.51 | 57.57 | 1,436,337 | +0.39(+0.69%) |
Oct 31, 2017 | 56.88 | 57.19 | 56.81 | 57.18 | 964,196 | +0.55(+0.97%) |
Oct 30, 2017 | 56.65 | 56.89 | 56.35 | 56.63 | 1,786,483 | -0.44(-0.77%) |
Oct 27, 2017 | 56.68 | 57.10 | 56.33 | 57.07 | 1,818,012 | +0.74(+1.32%) |
Oct 26, 2017 | 56.56 | 56.78 | 56.30 | 56.32 | 1,565,873 | -0.18(-0.33%) |
Oct 25, 2017 | 57.14 | 57.23 | 56.07 | 56.51 | 2,124,764 | -0.27(-0.48%) |
Oct 24, 2017 | 56.92 | 57.16 | 56.72 | 56.78 | 892,120 | -0.04(-0.08%) |
Oct 23, 2017 | 57.35 | 57.35 | 56.79 | 56.82 | 946,155 | -0.55(-0.96%) |
Oct 20, 2017 | 57.52 | 57.55 | 57.28 | 57.37 | 1,287,030 | +0.43(+0.75%) |
Oct 19, 2017 | 56.96 | 56.98 | 56.58 | 56.94 | 914,623 | -1.02(-1.75%) |
Oct 18, 2017 | 57.86 | 58.10 | 57.61 | 57.96 | 1,067,116 | +0.53(+0.93%) |
Oct 17, 2017 | 57.82 | 57.92 | 57.39 | 57.42 | 1,572,851 | -0.50(-0.86%) |
Oct 16, 2017 | 57.98 | 57.99 | 57.77 | 57.92 | 758,979 | +0.27(+0.47%) |
Oct 13, 2017 | 57.63 | 57.84 | 57.50 | 57.65 | 1,299,046 | +0.40(+0.70%) |
Oct 12, 2017 | 57.53 | 57.53 | 57.15 | 57.25 | 1,422,606 | -0.32(-0.56%) |
Oct 11, 2017 | 57.28 | 57.60 | 57.25 | 57.57 | 1,528,372 | -0.23(-0.39%) |
Oct 10, 2017 | 57.46 | 57.80 | 57.44 | 57.80 | 1,771,492 | +0.57(+0.99%) |
Oct 09, 2017 | 57.09 | 57.35 | 57.01 | 57.23 | 707,951 | +0.04(+0.08%) |
Oct 06, 2017 | 56.93 | 57.22 | 56.83 | 57.19 | 1,207,159 | -0.38(-0.65%) |
Oct 05, 2017 | 57.00 | 57.63 | 56.99 | 57.56 | 3,984,362 | +0.77(+1.36%) |
Oct 04, 2017 | 56.83 | 56.98 | 56.72 | 56.79 | 1,655,754 | -0.07(-0.12%) |
Oct 03, 2017 | 56.58 | 56.88 | 56.38 | 56.86 | 1,772,565 | +1.33(+2.40%) |
Oct 02, 2017 | 55.60 | 55.86 | 55.47 | 55.53 | 1,844,753 | +0.29(+0.52%) |
Sep 29, 2017 | 54.68 | 55.41 | 54.68 | 55.24 | 2,074,730 | +0.78(+1.43%) |
Sep 28, 2017 | 54.13 | 54.53 | 54.13 | 54.46 | 1,652,456 | -0.26(-0.48%) |
Sep 27, 2017 | 54.78 | 54.90 | 54.41 | 54.73 | 2,459,651 | +0.42(+0.77%) |
Sep 26, 2017 | 54.68 | 54.81 | 54.21 | 54.31 | 4,411,981 | +0.12(+0.23%) |
Sep 25, 2017 | 54.92 | 54.96 | 53.90 | 54.18 | 3,693,545 | -1.71(-3.05%) |
Sep 22, 2017 | 55.90 | 55.98 | 55.73 | 55.89 | 1,228,926 | -0.39(-0.70%) |
Sep 21, 2017 | 56.60 | 56.60 | 56.07 | 56.29 | 1,210,110 | +0.01(+0.02%) |
Sep 20, 2017 | 56.58 | 56.66 | 55.64 | 56.28 | 2,519,809 | -0.10(-0.17%) |
Sep 19, 2017 | 56.38 | 56.40 | 56.10 | 56.37 | 948,996 | +0.11(+0.19%) |
Sep 18, 2017 | 56.12 | 56.34 | 56.08 | 56.27 | 1,015,328 | +0.53(+0.96%) |
Sep 15, 2017 | 55.40 | 55.82 | 55.17 | 55.73 | 3,491,657 | +0.48(+0.87%) |
Sep 14, 2017 | 55.06 | 55.35 | 55.00 | 55.25 | 4,100,518 | -0.04(-0.08%) |
Sep 13, 2017 | 55.17 | 55.41 | 55.05 | 55.30 | 3,648,030 | +0.13(+0.24%) |
Sep 12, 2017 | 55.20 | 55.21 | 54.98 | 55.17 | 2,278,835 | +0.14(+0.25%) |
Sep 11, 2017 | 54.56 | 55.03 | 54.56 | 55.03 | 1,032,519 | +1.14(+2.11%) |
Sep 08, 2017 | 54.34 | 54.34 | 53.86 | 53.89 | 1,238,310 | -0.42(-0.77%) |
Sep 07, 2017 | 54.08 | 54.31 | 53.97 | 54.31 | 1,064,700 | +0.37(+0.68%) |
Sep 06, 2017 | 53.97 | 54.07 | 53.74 | 53.94 | 1,521,804 | +0.25(+0.46%) |
Sep 05, 2017 | 53.93 | 54.11 | 53.40 | 53.69 | 1,549,935 | -0.70(-1.29%) |
Sep 01, 2017 | 54.36 | 54.47 | 54.17 | 54.39 | 885,271 | +0.11(+0.19%) |
Aug 31, 2017 | 54.25 | 54.38 | 54.11 | 54.29 | 1,344,321 | +0.21(+0.39%) |
Aug 30, 2017 | 53.87 | 54.15 | 53.78 | 54.08 | 1,657,724 | +0.42(+0.78%) |
Aug 29, 2017 | 53.06 | 53.73 | 53.00 | 53.66 | 1,252,778 | +0.01(+0.02%) |
Aug 28, 2017 | 54.08 | 54.08 | 53.55 | 53.65 | 1,195,993 | -0.43(-0.79%) |
Aug 25, 2017 | 54.41 | 54.50 | 54.03 | 54.08 | 1,684,128 | +0.18(+0.33%) |
Aug 24, 2017 | 54.08 | 54.11 | 53.73 | 53.90 | 1,042,931 | -0.02(-0.03%) |
Aug 23, 2017 | 53.37 | 53.99 | 53.37 | 53.92 | 2,123,898 | +0.33(+0.62%) |
Aug 22, 2017 | 53.15 | 53.61 | 53.15 | 53.59 | 3,665,219 | +0.75(+1.43%) |
Aug 21, 2017 | 52.70 | 52.88 | 52.56 | 52.84 | 1,005,244 | +0.59(+1.12%) |
Aug 18, 2017 | 52.12 | 52.56 | 51.92 | 52.25 | 2,031,543 | +0.25(+0.47%) |
Aug 17, 2017 | 52.63 | 52.72 | 51.93 | 52.00 | 2,636,446 | -0.89(-1.69%) |
Aug 16, 2017 | 52.84 | 52.98 | 52.75 | 52.90 | 3,097,347 | +0.96(+1.85%) |
Aug 15, 2017 | 51.99 | 51.99 | 51.65 | 51.93 | 1,548,745 | -0.07(-0.13%) |
Aug 14, 2017 | 52.01 | 52.12 | 51.84 | 52.00 | 851,112 | +0.69(+1.35%) |
Aug 11, 2017 | 51.07 | 51.45 | 50.82 | 51.31 | 2,155,435 | -0.09(-0.17%) |
Aug 10, 2017 | 52.53 | 52.53 | 51.33 | 51.40 | 2,386,447 | -1.73(-3.25%) |
Aug 09, 2017 | 53.06 | 53.13 | 52.71 | 53.13 | 1,426,928 | -0.12(-0.23%) |
Aug 08, 2017 | 53.21 | 53.54 | 53.11 | 53.25 | 1,202,069 | +0.40(+0.76%) |
Aug 07, 2017 | 52.54 | 52.85 | 52.49 | 52.84 | 1,057,585 | +0.66(+1.26%) |
Aug 04, 2017 | 52.24 | 51.95 | 52.19 | 769,434 | +0.20(+0.39%) | |
Aug 03, 2017 | 51.93 | 52.03 | 51.62 | 51.99 | 1,112,063 | +0.03(+0.05%) |
Aug 02, 2017 | 52.38 | 52.39 | 51.66 | 51.96 | 1,642,840 | -0.41(-0.79%) |
Aug 01, 2017 | 52.54 | 52.56 | 52.28 | 52.37 | 1,513,321 | +0.35(+0.67%) |
Jul 31, 2017 | 52.32 | 52.32 | 51.96 | 52.02 | 1,176,359 | +0.13(+0.25%) |
Jul 28, 2017 | 51.47 | 51.96 | 51.29 | 51.89 | 1,684,356 | +0.46(+0.89%) |
Jul 27, 2017 | 52.08 | 52.12 | 50.91 | 51.44 | 1,914,056 | -0.26(-0.51%) |
Jul 26, 2017 | 51.30 | 51.72 | 51.19 | 51.70 | 1,990,180 | +0.53(+1.03%) |
Jul 25, 2017 | 51.29 | 51.36 | 51.09 | 51.17 | 1,164,879 | -0.04(-0.07%) |
Jul 24, 2017 | 51.13 | 51.27 | 51.09 | 51.21 | 1,188,340 | +0.30(+0.58%) |
Jul 21, 2017 | 50.88 | 50.93 | 50.73 | 50.91 | 681,215 | -0.05(-0.10%) |
Jul 20, 2017 | 51.17 | 50.92 | 50.96 | 2,908,397 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.21 | 51.41 | 51.10 | 51.17 | 2,595,117 | +0.65(+1.28%) |
Jul 18, 2017 | 50.18 | 50.57 | 50.03 | 50.52 | 842,316 | +0.26(+0.52%) |
Jul 17, 2017 | 50.38 | 50.38 | 50.10 | 50.26 | 1,738,295 | -0.30(-0.59%) |
Jul 14, 2017 | 50.62 | 49.86 | 50.56 | 748,265 | +0.70(+1.40%) | |
Jul 13, 2017 | 49.81 | 49.88 | 49.67 | 49.86 | 1,493,120 | +0.11(+0.21%) |
Jul 12, 2017 | 49.39 | 49.82 | 49.35 | 49.75 | 1,918,333 | +1.02(+2.10%) |
Jul 11, 2017 | 48.58 | 48.77 | 48.42 | 48.73 | 1,099,750 | +0.88(+1.83%) |
Jul 10, 2017 | 47.56 | 47.92 | 47.54 | 47.85 | 949,550 | +0.30(+0.63%) |
Jul 07, 2017 | 47.61 | 47.67 | 47.41 | 47.56 | 1,581,858 | +0.06(+0.13%) |
Jul 06, 2017 | 47.81 | 47.86 | 47.45 | 47.49 | 1,154,776 | -0.62(-1.29%) |
Jul 05, 2017 | 47.88 | 48.16 | 47.65 | 48.12 | 2,204,877 | -0.07(-0.15%) |
Jul 03, 2017 | 48.33 | 48.48 | 48.12 | 48.19 | 1,137,030 | +0.30(+0.62%) |
Jun 30, 2017 | 48.03 | 48.11 | 47.80 | 47.89 | 1,941,798 | +0.10(+0.20%) |
Jun 29, 2017 | 48.27 | 48.27 | 47.41 | 47.79 | 2,435,593 | -0.66(-1.36%) |
Jun 28, 2017 | 48.22 | 48.48 | 48.06 | 48.45 | 1,556,472 | +0.36(+0.75%) |
Jun 27, 2017 | 48.53 | 48.55 | 48.08 | 48.09 | 1,228,834 | -0.48(-0.99%) |
Jun 26, 2017 | 48.69 | 48.83 | 48.39 | 48.57 | 2,062,979 | +0.39(+0.80%) |
Jun 23, 2017 | 47.99 | 48.27 | 47.99 | 48.19 | 1,052,534 | +0.09(+0.18%) |
Jun 22, 2017 | 48.16 | 48.29 | 47.99 | 48.10 | 1,018,352 | +0.25(+0.51%) |
Jun 21, 2017 | 47.71 | 47.95 | 47.69 | 47.85 | 1,747,744 | +0.30(+0.63%) |
Jun 20, 2017 | 47.70 | 47.76 | 47.52 | 47.56 | 2,043,158 | -0.38(-0.80%) |
Jun 19, 2017 | 47.67 | 47.99 | 47.65 | 47.94 | 1,692,201 | +0.91(+1.93%) |
Jun 16, 2017 | 47.12 | 47.12 | 46.82 | 47.03 | 3,093,335 | +0.06(+0.13%) |
Jun 15, 2017 | 46.98 | 47.01 | 46.71 | 46.97 | 2,207,569 | -0.49(-1.03%) |
Jun 14, 2017 | 47.83 | 47.90 | 47.32 | 47.46 | 2,140,774 | -0.21(-0.44%) |
Jun 13, 2017 | 47.94 | 48.06 | 47.60 | 47.67 | 4,868,657 | +0.03(+0.07%) |
Jun 12, 2017 | 47.65 | 47.79 | 47.25 | 47.63 | 3,609,553 | -0.40(-0.84%) |
Jun 09, 2017 | 48.72 | 48.85 | 47.70 | 48.04 | 3,181,257 | -0.65(-1.34%) |
Jun 08, 2017 | 48.87 | 48.93 | 48.29 | 48.69 | 2,385,423 | +0.87(+1.82%) |
Jun 07, 2017 | 47.64 | 47.82 | 47.60 | 47.82 | 916,073 | +0.15(+0.31%) |
Jun 06, 2017 | 47.56 | 47.80 | 47.53 | 47.67 | 1,369,110 | +0.22(+0.46%) |
Jun 05, 2017 | 47.46 | 47.59 | 47.41 | 47.45 | 983,248 | -0.08(-0.17%) |
Jun 02, 2017 | 47.43 | 47.55 | 47.32 | 47.53 | 542,726 | +0.03(+0.07%) |
Jun 01, 2017 | 47.15 | 47.49 | 47.07 | 47.49 | 1,755,959 | +0.58(+1.23%) |
May 31, 2017 | 47.22 | 47.22 | 46.81 | 46.92 | 1,530,224 | -0.39(-0.83%) |
May 30, 2017 | 47.15 | 47.34 | 47.13 | 47.31 | 1,501,872 | +0.03(+0.06%) |
May 26, 2017 | 47.18 | 47.32 | 47.15 | 47.29 | 865,998 | +0.02(+0.04%) |
May 25, 2017 | 47.16 | 47.32 | 47.11 | 47.27 | 1,433,515 | +0.55(+1.18%) |
May 24, 2017 | 46.74 | 46.76 | 46.60 | 46.72 | 1,111,706 | +0.03(+0.06%) |
May 23, 2017 | 46.89 | 46.99 | 46.63 | 46.69 | 3,823,792 | -0.30(-0.63%) |
May 22, 2017 | 46.85 | 47.06 | 46.78 | 46.99 | 1,124,243 | +0.53(+1.15%) |
May 19, 2017 | 46.17 | 46.59 | 46.13 | 46.46 | 1,148,608 | +0.66(+1.45%) |
May 18, 2017 | 45.40 | 45.94 | 45.10 | 45.79 | 2,103,480 | +0.10(+0.21%) |
May 17, 2017 | 46.16 | 46.16 | 45.66 | 45.70 | 1,846,623 | -0.70(-1.50%) |
May 16, 2017 | 46.06 | 46.41 | 46.06 | 46.40 | 1,379,943 | +0.22(+0.47%) |
May 15, 2017 | 45.88 | 46.22 | 45.76 | 46.18 | 2,572,118 | +0.45(+0.97%) |
May 12, 2017 | 45.54 | 45.77 | 45.52 | 45.73 | 1,858,498 | +0.38(+0.83%) |
May 11, 2017 | 45.34 | 45.42 | 45.07 | 45.36 | 1,631,899 | -0.09(-0.19%) |
May 10, 2017 | 45.32 | 45.46 | 45.22 | 45.44 | 1,781,321 | +0.41(+0.91%) |
May 09, 2017 | 44.84 | 45.17 | 44.84 | 45.03 | 2,080,964 | +0.80(+1.82%) |
May 08, 2017 | 44.34 | 44.41 | 44.20 | 44.23 | 912,816 | +0.06(+0.14%) |
May 05, 2017 | 43.89 | 44.18 | 43.81 | 44.17 | 1,626,587 | +0.15(+0.34%) |
May 04, 2017 | 44.32 | 44.32 | 43.90 | 44.02 | 1,451,237 | -0.59(-1.33%) |
May 03, 2017 | 44.72 | 44.75 | 44.46 | 44.62 | 1,093,584 | -0.18(-0.41%) |
May 02, 2017 | 44.75 | 44.96 | 44.70 | 44.80 | 1,249,624 | -0.02(-0.04%) |