Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.47 | 78.13 | 76.18 | 76.28 | 3,232,505 | -0.78(-1.02%) |
Apr 27, 2018 | 75.79 | 77.40 | 75.52 | 77.07 | 2,681,821 | +1.19(+1.57%) |
Apr 26, 2018 | 73.92 | 75.93 | 73.61 | 75.88 | 2,358,100 | +2.01(+2.72%) |
Apr 25, 2018 | 73.10 | 74.22 | 72.80 | 73.87 | 1,695,836 | +0.54(+0.73%) |
Apr 24, 2018 | 74.24 | 74.39 | 72.86 | 73.33 | 2,275,695 | -0.40(-0.54%) |
Apr 23, 2018 | 73.08 | 73.96 | 72.74 | 73.73 | 2,213,920 | +0.77(+1.06%) |
Apr 20, 2018 | 74.28 | 74.32 | 72.63 | 72.95 | 2,446,678 | -1.35(-1.82%) |
Apr 19, 2018 | 74.22 | 74.55 | 73.48 | 74.30 | 2,654,231 | -0.13(-0.18%) |
Apr 18, 2018 | 74.38 | 75.47 | 74.19 | 74.43 | 2,446,273 | +0.11(+0.15%) |
Apr 17, 2018 | 73.97 | 74.74 | 73.54 | 74.32 | 2,473,454 | +1.11(+1.52%) |
Apr 16, 2018 | 72.35 | 73.46 | 72.06 | 73.21 | 2,274,968 | +1.34(+1.86%) |
Apr 13, 2018 | 73.95 | 74.20 | 71.69 | 71.87 | 2,571,863 | -1.87(-2.53%) |
Apr 12, 2018 | 73.31 | 74.42 | 73.11 | 73.74 | 1,897,820 | +0.80(+1.10%) |
Apr 11, 2018 | 73.04 | 74.05 | 72.74 | 72.93 | 2,417,697 | -0.77(-1.05%) |
Apr 10, 2018 | 73.58 | 74.21 | 73.17 | 73.71 | 1,793,273 | +1.11(+1.53%) |
Apr 09, 2018 | 73.58 | 73.97 | 72.52 | 72.59 | 2,222,996 | -0.48(-0.66%) |
Apr 06, 2018 | 73.07 | 3,236,577 | -2.19(-2.91%) | |||
Apr 05, 2018 | 74.43 | 75.58 | 73.75 | 75.26 | 2,337,847 | +1.08(+1.45%) |
Apr 04, 2018 | 71.27 | 74.29 | 71.27 | 74.19 | 2,928,876 | +2.29(+3.19%) |
Apr 03, 2018 | 71.66 | 72.39 | 71.07 | 71.90 | 2,413,423 | +0.41(+0.57%) |
Apr 02, 2018 | 73.24 | 73.44 | 70.32 | 71.49 | 3,283,864 | -2.09(-2.83%) |
Mar 29, 2018 | 73.58 | 73.58 | 73.58 | 0 | +1.72(+2.39%) | |
Mar 28, 2018 | 72.87 | 74.04 | 71.76 | 71.86 | 2,940,711 | -0.72(-0.99%) |
Mar 27, 2018 | 73.25 | 73.54 | 72.16 | 72.57 | 3,573,628 | -0.38(-0.52%) |
Mar 26, 2018 | 71.33 | 73.12 | 71.16 | 72.95 | 2,169,118 | +2.34(+3.31%) |
Mar 23, 2018 | 70.90 | 72.11 | 70.57 | 70.61 | 2,470,433 | -0.19(-0.27%) |
Mar 22, 2018 | 72.34 | 72.90 | 70.64 | 70.80 | 2,692,498 | -2.24(-3.06%) |
Mar 21, 2018 | 72.75 | 74.26 | 72.68 | 73.04 | 2,507,515 | +0.09(+0.13%) |
Mar 20, 2018 | 72.98 | 73.27 | 72.49 | 72.94 | 2,315,000 | +0.25(+0.35%) |
Mar 19, 2018 | 72.25 | 73.27 | 72.18 | 72.69 | 3,024,659 | +0.27(+0.38%) |
Mar 16, 2018 | 72.42 | 73.11 | 71.95 | 72.41 | 4,545,813 | +0.15(+0.20%) |
Mar 15, 2018 | 72.64 | 72.95 | 71.97 | 72.27 | 2,799,900 | -0.34(-0.47%) |
Mar 14, 2018 | 72.83 | 72.98 | 72.14 | 72.61 | 2,624,415 | +0.17(+0.23%) |
Mar 13, 2018 | 72.61 | 73.45 | 72.17 | 72.44 | 2,581,266 | +0.54(+0.75%) |
Mar 12, 2018 | 72.32 | 72.58 | 71.51 | 71.90 | 4,312,175 | -0.55(-0.75%) |
Mar 09, 2018 | 71.62 | 72.48 | 70.76 | 72.45 | 3,635,359 | +1.68(+2.38%) |
Mar 08, 2018 | 71.45 | 72.37 | 70.47 | 70.76 | 4,023,630 | -0.17(-0.24%) |
Mar 07, 2018 | 69.39 | 70.93 | 9,318,030 | -4.81(-6.35%) | ||
Mar 06, 2018 | 73.85 | 75.89 | 73.52 | 75.74 | 4,675,704 | +2.38(+3.24%) |
Mar 05, 2018 | 73.72 | 73.73 | 72.18 | 73.36 | 2,928,923 | -0.41(-0.56%) |
Mar 02, 2018 | 72.61 | 74.37 | 72.14 | 73.77 | 2,767,785 | +0.44(+0.60%) |
Mar 01, 2018 | 73.31 | 74.61 | 72.34 | 73.33 | 3,224,156 | -0.13(-0.18%) |
Feb 28, 2018 | 74.22 | 75.92 | 73.45 | 73.46 | 3,856,151 | +0.52(+0.71%) |
Feb 27, 2018 | 75.47 | 76.35 | 72.93 | 72.95 | 3,417,066 | -2.27(-3.01%) |
Feb 26, 2018 | 75.28 | 74.00 | 75.21 | 2,247,810 | +1.02(+1.37%) | |
Feb 23, 2018 | 74.37 | 74.68 | 72.32 | 74.20 | 3,397,693 | +0.35(+0.47%) |
Feb 22, 2018 | 73.59 | 74.85 | 73.53 | 73.85 | 1,324,008 | +0.58(+0.80%) |
Feb 21, 2018 | 73.42 | 74.92 | 73.20 | 73.27 | 1,866,403 | -0.09(-0.13%) |
Feb 20, 2018 | 74.97 | 75.18 | 73.32 | 73.36 | 2,398,954 | -2.06(-2.73%) |
Feb 16, 2018 | 75.42 | 75.42 | 75.42 | 0 | -0.41(-0.55%) | |
Feb 15, 2018 | 74.47 | 75.85 | 74.06 | 75.83 | 2,293,971 | +1.58(+2.13%) |
Feb 14, 2018 | 72.58 | 74.54 | 72.38 | 74.25 | 2,122,422 | +1.04(+1.43%) |
Feb 13, 2018 | 72.56 | 73.37 | 72.07 | 73.21 | 1,455,346 | +0.44(+0.61%) |
Feb 12, 2018 | 73.11 | 73.52 | 71.71 | 72.77 | 2,447,201 | +0.03(+0.04%) |
Feb 09, 2018 | 71.05 | 73.40 | 69.62 | 72.74 | 4,153,962 | +2.13(+3.01%) |
Feb 08, 2018 | 74.04 | 70.57 | 70.61 | 3,654,956 | -2.76(-3.76%) | |
Feb 07, 2018 | 73.10 | 74.64 | 72.63 | 73.37 | 2,351,267 | -0.32(-0.43%) |
Feb 06, 2018 | 71.00 | 74.19 | 69.62 | 73.69 | 3,202,142 | -0.09(-0.13%) |
Feb 05, 2018 | 74.35 | 75.52 | 73.02 | 73.78 | 3,865,233 | -0.61(-0.82%) |
Feb 02, 2018 | 76.66 | 77.08 | 74.32 | 74.39 | 3,433,409 | -2.75(-3.56%) |
Feb 01, 2018 | 76.87 | 78.25 | 76.77 | 77.14 | 2,327,476 | -0.37(-0.47%) |
Jan 31, 2018 | 78.56 | 78.72 | 76.82 | 77.51 | 3,444,931 | -0.94(-1.20%) |
Jan 30, 2018 | 79.78 | 80.11 | 78.31 | 78.45 | 2,374,517 | -1.11(-1.40%) |
Jan 29, 2018 | 80.00 | 80.58 | 79.25 | 79.56 | 1,834,042 | -0.84(-1.04%) |
Jan 26, 2018 | 79.84 | 80.44 | 79.17 | 80.40 | 1,958,331 | +1.01(+1.27%) |
Jan 25, 2018 | 80.03 | 80.07 | 78.87 | 79.39 | 1,338,344 | -0.19(-0.24%) |
Jan 24, 2018 | 79.62 | 80.26 | 78.51 | 79.58 | 1,853,060 | +0.01(+0.01%) |
Jan 23, 2018 | 79.23 | 79.64 | 78.88 | 79.57 | 1,610,845 | +0.09(+0.12%) |
Jan 22, 2018 | 78.90 | 79.55 | 78.52 | 79.47 | 1,965,042 | +0.68(+0.86%) |
Jan 19, 2018 | 77.29 | 78.90 | 76.89 | 78.80 | 2,672,924 | +1.98(+2.58%) |
Jan 18, 2018 | 76.68 | 77.57 | 76.53 | 76.81 | 2,324,056 | +0.33(+0.43%) |
Jan 17, 2018 | 76.75 | 77.35 | 76.37 | 76.48 | 3,136,033 | +0.40(+0.53%) |
Jan 16, 2018 | 79.10 | 79.27 | 75.82 | 76.08 | 2,755,175 | -2.55(-3.24%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 76.16 | 77.72 | 75.62 | 77.67 | 2,394,713 | +1.77(+2.33%) |
Jan 10, 2018 | 75.90 | 3,559,534 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.36 | 76.36 | 74.86 | 75.74 | 1,781,967 | -0.67(-0.87%) |
Jan 08, 2018 | 77.10 | 77.25 | 76.05 | 76.41 | 3,527,402 | -0.71(-0.92%) |
Jan 05, 2018 | 76.50 | 77.25 | 76.17 | 77.11 | 2,364,581 | +1.00(+1.31%) |
Jan 04, 2018 | 75.69 | 76.21 | 74.89 | 76.12 | 2,458,930 | +0.43(+0.57%) |
Jan 03, 2018 | 75.86 | 75.88 | 74.90 | 75.68 | 3,127,337 | -0.05(-0.06%) |
Jan 02, 2018 | 76.07 | 76.54 | 75.66 | 75.73 | 2,240,725 | +0.24(+0.31%) |
Dec 29, 2017 | 75.50 | 75.50 | 75.50 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 76.13 | 76.13 | 75.32 | 75.83 | 861,942 | -0.11(-0.15%) |
Dec 27, 2017 | 76.43 | 76.43 | 75.79 | 75.95 | 1,018,344 | -0.22(-0.28%) |
Dec 26, 2017 | 75.78 | 76.32 | 75.64 | 76.16 | 1,392,436 | +0.49(+0.65%) |
Dec 22, 2017 | 75.33 | 75.75 | 74.71 | 75.67 | 1,538,788 | +0.28(+0.37%) |
Dec 21, 2017 | 75.00 | 75.84 | 74.81 | 75.39 | 2,674,004 | +0.50(+0.67%) |
Dec 20, 2017 | 74.14 | 75.08 | 73.69 | 74.89 | 3,180,280 | +1.01(+1.36%) |
Dec 19, 2017 | 73.15 | 74.10 | 72.62 | 73.89 | 3,109,838 | +0.92(+1.26%) |
Dec 18, 2017 | 71.83 | 73.09 | 71.83 | 72.96 | 1,927,376 | +1.51(+2.11%) |
Dec 15, 2017 | 71.88 | 72.22 | 70.80 | 71.46 | 4,659,120 | +0.42(+0.60%) |
Dec 14, 2017 | 72.58 | 72.89 | 70.74 | 71.04 | 2,180,270 | -1.37(-1.90%) |
Dec 13, 2017 | 72.14 | 72.94 | 71.99 | 72.41 | 2,141,022 | +0.53(+0.73%) |
Dec 12, 2017 | 72.19 | 72.62 | 71.69 | 71.88 | 2,228,587 | -0.33(-0.46%) |
Dec 11, 2017 | 72.16 | 72.64 | 71.52 | 72.21 | 2,201,116 | -0.12(-0.17%) |
Dec 08, 2017 | 72.45 | 72.54 | 71.64 | 72.33 | 2,225,808 | +0.18(+0.25%) |
Dec 07, 2017 | 72.52 | 72.89 | 71.97 | 72.16 | 1,859,010 | -0.08(-0.12%) |
Dec 06, 2017 | 73.35 | 72.09 | 72.24 | 2,153,867 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.59 | 74.11 | 72.43 | 72.46 | 2,554,837 | -0.93(-1.27%) |
Dec 04, 2017 | 71.89 | 74.14 | 71.72 | 73.39 | 4,781,527 | +2.14(+3.01%) |
Dec 01, 2017 | 71.81 | 70.01 | 71.24 | 3,296,005 | -0.28(-0.39%) | |
Nov 30, 2017 | 72.63 | 70.49 | 71.53 | 5,338,886 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.48 | 71.65 | 68.28 | 71.30 | 6,060,933 | +2.95(+4.31%) |
Nov 28, 2017 | 66.99 | 68.43 | 66.50 | 68.35 | 3,212,110 | +1.39(+2.07%) |
Nov 27, 2017 | 67.22 | 67.55 | 66.67 | 66.96 | 2,724,017 | +0.01(+0.01%) |
Nov 24, 2017 | 67.84 | 68.24 | 66.82 | 66.95 | 1,113,568 | -0.92(-1.36%) |
Nov 22, 2017 | 67.83 | 68.35 | 67.59 | 67.87 | 2,437,069 | -0.35(-0.51%) |
Nov 21, 2017 | 68.50 | 68.53 | 67.49 | 68.22 | 3,269,563 | -0.07(-0.10%) |
Nov 20, 2017 | 67.96 | 68.39 | 67.28 | 68.29 | 4,432,997 | +0.46(+0.68%) |
Nov 17, 2017 | 67.71 | 69.41 | 66.67 | 67.83 | 8,779,534 | +6.16(+9.99%) |
Nov 16, 2017 | 60.61 | 61.95 | 60.44 | 61.67 | 4,938,058 | +1.01(+1.67%) |
Nov 15, 2017 | 60.31 | 61.51 | 60.00 | 60.65 | 3,544,319 | +0.13(+0.22%) |
Nov 14, 2017 | 60.10 | 60.94 | 59.67 | 60.52 | 4,252,803 | -0.41(-0.68%) |
Nov 13, 2017 | 61.17 | 61.86 | 60.75 | 60.94 | 2,783,487 | -0.80(-1.29%) |
Nov 10, 2017 | 60.35 | 61.77 | 60.35 | 61.73 | 3,654,482 | +1.12(+1.84%) |
Nov 09, 2017 | 59.67 | 61.20 | 59.66 | 60.62 | 2,548,085 | +0.66(+1.10%) |
Nov 08, 2017 | 60.67 | 60.91 | 59.87 | 59.96 | 2,527,959 | -0.86(-1.42%) |
Nov 07, 2017 | 60.28 | 60.85 | 60.08 | 60.82 | 2,855,205 | +0.61(+1.01%) |
Nov 06, 2017 | 60.18 | 60.77 | 59.00 | 60.21 | 2,186,770 | +0.01(+0.02%) |
Nov 03, 2017 | 60.24 | 60.60 | 60.13 | 60.20 | 1,752,708 | -0.22(-0.36%) |
Nov 02, 2017 | 59.94 | 60.71 | 59.66 | 60.42 | 2,075,360 | +0.83(+1.39%) |
Nov 01, 2017 | 59.84 | 60.19 | 59.30 | 59.59 | 2,093,900 | -0.01(-0.02%) |
Oct 31, 2017 | 59.78 | 60.90 | 59.53 | 59.60 | 2,113,124 | +0.07(+0.11%) |
Oct 30, 2017 | 59.70 | 59.70 | 58.76 | 59.54 | 2,300,505 | -0.38(-0.63%) |
Oct 27, 2017 | 59.74 | 60.17 | 59.41 | 59.91 | 2,702,674 | -0.42(-0.70%) |
Oct 26, 2017 | 60.10 | 60.75 | 59.81 | 60.33 | 1,729,968 | +0.40(+0.67%) |
Oct 25, 2017 | 60.08 | 60.38 | 59.42 | 59.93 | 2,518,384 | -0.47(-0.78%) |
Oct 24, 2017 | 60.40 | 60.79 | 60.21 | 60.40 | 2,152,515 | +0.03(+0.05%) |
Oct 23, 2017 | 60.22 | 60.94 | 60.05 | 60.37 | 2,014,513 | +0.08(+0.12%) |
Oct 20, 2017 | 59.80 | 60.38 | 59.53 | 60.30 | 2,486,923 | +0.79(+1.33%) |
Oct 19, 2017 | 59.47 | 59.72 | 59.08 | 59.51 | 1,887,067 | +0.07(+0.11%) |
Oct 18, 2017 | 59.35 | 59.66 | 59.01 | 59.44 | 1,982,153 | +0.08(+0.13%) |
Oct 17, 2017 | 59.14 | 59.71 | 59.01 | 59.37 | 1,900,106 | +0.31(+0.52%) |
Oct 16, 2017 | 59.17 | 59.51 | 58.52 | 59.06 | 2,371,300 | -0.20(-0.33%) |
Oct 13, 2017 | 59.51 | 59.71 | 59.06 | 59.25 | 2,996,182 | -0.15(-0.25%) |
Oct 12, 2017 | 60.60 | 60.70 | 59.29 | 59.41 | 3,466,579 | -1.19(-1.97%) |
Oct 11, 2017 | 60.98 | 61.20 | 60.45 | 60.60 | 2,934,047 | -0.27(-0.45%) |
Oct 10, 2017 | 61.29 | 61.50 | 60.64 | 60.87 | 1,876,864 | -0.42(-0.69%) |
Oct 09, 2017 | 61.92 | 61.92 | 61.09 | 61.29 | 1,350,816 | -0.66(-1.06%) |
Oct 06, 2017 | 61.33 | 62.11 | 61.32 | 61.95 | 2,541,006 | +0.43(+0.70%) |
Oct 05, 2017 | 61.23 | 61.63 | 61.07 | 61.52 | 2,372,443 | +0.28(+0.46%) |
Oct 04, 2017 | 61.03 | 61.38 | 60.40 | 61.24 | 3,501,122 | +0.30(+0.49%) |
Oct 03, 2017 | 60.60 | 61.16 | 60.50 | 60.94 | 1,891,066 | +0.21(+0.34%) |
Oct 02, 2017 | 60.40 | 60.94 | 59.83 | 60.73 | 2,670,895 | +0.11(+0.19%) |
Sep 29, 2017 | 60.94 | 61.22 | 60.55 | 60.62 | 2,664,858 | -0.22(-0.35%) |
Sep 28, 2017 | 60.61 | 60.88 | 59.83 | 60.83 | 4,499,499 | -0.04(-0.06%) |
Sep 27, 2017 | 61.30 | 60.87 | 4,951,436 | +0.99(+1.65%) | ||
Sep 26, 2017 | 59.15 | 60.02 | 58.83 | 59.88 | 3,889,860 | +0.87(+1.48%) |
Sep 25, 2017 | 58.85 | 59.69 | 58.67 | 59.01 | 4,112,402 | +1.85(+3.24%) |
Sep 22, 2017 | 56.92 | 57.33 | 56.62 | 57.16 | 1,751,816 | -0.02(-0.03%) |
Sep 21, 2017 | 57.36 | 57.51 | 56.94 | 57.18 | 2,505,574 | -0.01(-0.02%) |
Sep 20, 2017 | 57.55 | 57.67 | 56.91 | 57.19 | 1,860,911 | -0.22(-0.38%) |
Sep 19, 2017 | 57.15 | 57.46 | 56.97 | 57.41 | 3,251,450 | +0.32(+0.56%) |
Sep 18, 2017 | 57.09 | 57.25 | 56.28 | 57.09 | 2,528,520 | +0.09(+0.16%) |
Sep 15, 2017 | 57.15 | 56.33 | 56.99 | 3,758,510 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.53 | 57.68 | 56.60 | 56.89 | 2,983,642 | -0.76(-1.32%) |
Sep 13, 2017 | 57.04 | 58.11 | 57.04 | 57.65 | 3,136,021 | +0.69(+1.22%) |
Sep 12, 2017 | 55.85 | 57.64 | 55.57 | 56.95 | 3,589,990 | +1.31(+2.36%) |
Sep 11, 2017 | 55.01 | 55.74 | 54.77 | 55.64 | 2,959,366 | +0.70(+1.28%) |
Sep 08, 2017 | 54.93 | 55.12 | 54.32 | 54.94 | 2,221,373 | -0.03(-0.05%) |
Sep 07, 2017 | 55.73 | 55.97 | 54.56 | 54.96 | 3,133,955 | -0.56(-1.01%) |
Sep 06, 2017 | 55.24 | 56.04 | 55.24 | 55.53 | 3,114,845 | +0.30(+0.54%) |
Sep 05, 2017 | 55.00 | 55.58 | 54.96 | 55.23 | 3,117,466 | +0.07(+0.12%) |
Sep 01, 2017 | 54.91 | 55.49 | 54.91 | 55.16 | 2,939,238 | +0.44(+0.80%) |
Aug 31, 2017 | 54.77 | 55.12 | 54.44 | 54.72 | 3,599,571 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.35 | 54.70 | 3,395,812 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.38 | 54.25 | 54.95 | 2,829,858 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.75 | 55.01 | 55.26 | 2,952,892 | -0.34(-0.61%) |
Aug 25, 2017 | 54.67 | 55.86 | 54.67 | 55.59 | 6,716,001 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,521,870 | -0.55(-1.00%) |
Aug 23, 2017 | 55.27 | 55.54 | 54.93 | 55.16 | 3,358,899 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,081 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.07 | 54.83 | 5,636,897 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.71 | 54.29 | 55.26 | 15,103,638 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,063 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,402 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,977,850 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.16 | 51.28 | 3,692,768 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.02 | 2,770,461 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.18 | 51.18 | 51.30 | 3,564,234 | -1.16(-2.21%) |
Aug 09, 2017 | 52.32 | 52.49 | 51.51 | 52.47 | 3,581,396 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,685 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.45 | 51.61 | 51.87 | 2,387,380 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.30 | 2,564,447 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,784 | -0.73(-1.40%) |
Aug 02, 2017 | 52.04 | 52.33 | 51.69 | 52.10 | 2,640,280 | +0.05(+0.09%) |
Aug 01, 2017 | 51.92 | 52.13 | 51.52 | 52.05 | 2,634,460 | +0.26(+0.51%) |
Jul 31, 2017 | 51.59 | 51.86 | 51.24 | 51.79 | 2,922,989 | +0.42(+0.82%) |
Jul 28, 2017 | 51.57 | 51.82 | 51.18 | 51.37 | 2,245,840 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,364 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.97 | 50.52 | 2,900,408 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,703,781 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.54 | 49.69 | 5,954,292 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.85 | 4,346,258 | -0.32(-0.62%) |
Jul 20, 2017 | 51.57 | 50.95 | 51.16 | 5,236,413 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,243 | +0.08(+0.17%) |
Jul 18, 2017 | 51.30 | 51.46 | 50.80 | 50.86 | 2,882,081 | -0.37(-0.73%) |
Jul 17, 2017 | 51.30 | 51.74 | 51.18 | 51.24 | 3,704,396 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.48 | 51.19 | 51.27 | 6,127,374 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,128 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,227 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.86 | 50.87 | 3,906,201 | -0.43(-0.84%) |
Jul 10, 2017 | 52.48 | 52.56 | 51.24 | 51.30 | 4,887,345 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,374 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.39 | 52.69 | 4,346,114 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,686 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.52 | 1,649,217 | +0.47(+0.87%) |
Jun 30, 2017 | 54.36 | 54.36 | 53.72 | 54.05 | 3,652,019 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.24 | 53.14 | 53.65 | 3,135,069 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,275 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.36 | 52.62 | 52.92 | 2,788,381 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.62 | 52.80 | 53.08 | 3,045,729 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,359 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,325 | -0.87(-1.63%) |
Jun 21, 2017 | 53.94 | 54.44 | 53.04 | 53.27 | 7,736,153 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,180 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,088 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,772 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.03 | 3,129,746 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,737 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.31 | 57.61 | 58.13 | 2,096,634 | +0.22(+0.37%) |
Jun 12, 2017 | 57.73 | 58.86 | 57.73 | 57.91 | 3,313,061 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.87 | 58.01 | 2,668,849 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.64 | 57.29 | 57.41 | 3,686,718 | -0.74(-1.27%) |
Jun 07, 2017 | 58.17 | 58.52 | 57.91 | 58.15 | 3,045,883 | +0.25(+0.44%) |
Jun 06, 2017 | 59.08 | 59.22 | 57.79 | 57.90 | 3,677,866 | -1.39(-2.34%) |
Jun 05, 2017 | 59.80 | 59.81 | 59.25 | 59.28 | 2,386,862 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.82 | 59.27 | 59.67 | 2,156,265 | +0.21(+0.35%) |
Jun 01, 2017 | 59.66 | 59.77 | 59.06 | 59.47 | 2,958,661 | -0.22(-0.38%) |
May 31, 2017 | 59.24 | 59.71 | 58.98 | 59.69 | 3,254,465 | +0.46(+0.77%) |
May 30, 2017 | 59.36 | 59.52 | 59.11 | 59.24 | 2,391,970 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.64 | 59.32 | 2,059,952 | +0.49(+0.83%) |
May 25, 2017 | 58.23 | 59.09 | 58.00 | 58.83 | 4,401,264 | +0.98(+1.69%) |
May 24, 2017 | 57.93 | 58.38 | 57.60 | 57.85 | 3,234,344 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.67 | 57.92 | 3,580,164 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.79 | 58.32 | 3,947,090 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.19 | 58.09 | 7,389,905 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.98 | 57.03 | 3,964,953 | -0.42(-0.73%) |
May 17, 2017 | 57.26 | 58.30 | 57.17 | 57.45 | 4,399,616 | +0.02(+0.03%) |
May 16, 2017 | 56.54 | 57.78 | 55.72 | 57.43 | 9,427,781 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.23 | 5,894,954 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,442 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.92 | 2,881,645 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.65 | 61.68 | 3,290,818 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.91 | 1,816,550 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.36 | 1,640,604 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,416 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.07 | 60.08 | 60.30 | 2,009,078 | -0.53(-0.88%) |
May 03, 2017 | 60.56 | 60.91 | 60.38 | 60.83 | 1,865,220 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,029 | +0.60(+1.00%) |