Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.59 | 60.78 | 59.44 | 59.58 | 1,876,864 | -1.06(-1.75%) |
Apr 27, 2018 | 60.46 | 60.98 | 60.20 | 60.64 | 1,180,118 | +0.27(+0.45%) |
Apr 26, 2018 | 60.08 | 60.59 | 59.68 | 60.37 | 1,625,581 | +0.50(+0.84%) |
Apr 25, 2018 | 59.69 | 60.86 | 59.48 | 59.87 | 2,541,064 | +0.06(+0.10%) |
Apr 24, 2018 | 59.90 | 60.17 | 59.40 | 59.81 | 1,950,173 | +0.13(+0.21%) |
Apr 23, 2018 | 59.02 | 59.70 | 58.20 | 59.68 | 2,502,832 | +0.87(+1.47%) |
Apr 20, 2018 | 59.56 | 59.99 | 58.51 | 58.81 | 2,366,277 | -1.00(-1.68%) |
Apr 19, 2018 | 60.28 | 60.36 | 59.51 | 59.82 | 1,645,221 | -0.61(-1.01%) |
Apr 18, 2018 | 60.77 | 60.77 | 60.26 | 60.43 | 1,300,714 | -0.30(-0.49%) |
Apr 17, 2018 | 60.72 | 60.89 | 60.32 | 60.72 | 1,904,805 | +0.14(+0.22%) |
Apr 16, 2018 | 59.95 | 60.88 | 59.77 | 60.59 | 1,781,657 | +0.95(+1.60%) |
Apr 13, 2018 | 59.66 | 59.93 | 59.33 | 59.64 | 1,754,584 | +0.02(+0.03%) |
Apr 12, 2018 | 60.31 | 60.33 | 59.50 | 59.62 | 1,933,125 | -0.48(-0.81%) |
Apr 11, 2018 | 59.83 | 60.22 | 59.40 | 60.10 | 1,734,123 | +0.01(+0.01%) |
Apr 10, 2018 | 60.44 | 60.66 | 59.82 | 60.10 | 1,895,580 | +0.37(+0.63%) |
Apr 09, 2018 | 59.85 | 60.50 | 59.41 | 59.72 | 1,860,383 | +0.14(+0.23%) |
Apr 06, 2018 | 60.19 | 61.05 | 59.13 | 59.59 | 3,435,352 | -0.73(-1.21%) |
Apr 05, 2018 | 61.19 | 61.30 | 59.82 | 60.32 | 3,237,955 | -0.48(-0.80%) |
Apr 04, 2018 | 59.25 | 61.16 | 59.25 | 60.80 | 3,935,418 | +1.37(+2.30%) |
Apr 03, 2018 | 58.32 | 59.76 | 58.05 | 59.43 | 4,271,202 | +1.10(+1.88%) |
Apr 02, 2018 | 60.99 | 61.17 | 57.82 | 58.34 | 5,843,531 | -3.87(-6.22%) |
Mar 29, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.96 | 63.13 | 61.86 | 61.98 | 2,489,930 | -0.93(-1.49%) |
Mar 27, 2018 | 63.15 | 63.87 | 62.65 | 62.92 | 2,735,527 | +0.08(+0.12%) |
Mar 26, 2018 | 61.39 | 63.00 | 61.39 | 62.84 | 2,622,439 | +2.04(+3.35%) |
Mar 23, 2018 | 61.83 | 62.42 | 60.68 | 60.80 | 2,749,530 | -0.99(-1.60%) |
Mar 22, 2018 | 62.47 | 62.96 | 61.64 | 61.79 | 1,765,521 | -0.84(-1.34%) |
Mar 21, 2018 | 62.54 | 63.11 | 62.24 | 62.63 | 2,180,493 | -0.28(-0.45%) |
Mar 20, 2018 | 63.15 | 63.40 | 62.59 | 62.91 | 1,370,624 | -0.09(-0.15%) |
Mar 19, 2018 | 63.22 | 63.72 | 62.79 | 63.00 | 1,371,120 | -0.12(-0.19%) |
Mar 16, 2018 | 62.71 | 63.22 | 62.51 | 63.12 | 3,053,582 | +0.46(+0.73%) |
Mar 15, 2018 | 64.12 | 64.40 | 62.55 | 62.66 | 2,335,741 | -1.40(-2.19%) |
Mar 14, 2018 | 64.55 | 65.06 | 63.98 | 64.06 | 1,846,360 | -0.20(-0.32%) |
Mar 13, 2018 | 64.24 | 64.70 | 64.08 | 64.27 | 1,349,530 | +0.30(+0.47%) |
Mar 12, 2018 | 64.38 | 64.86 | 63.94 | 63.97 | 2,991,194 | -0.36(-0.55%) |
Mar 09, 2018 | 64.01 | 64.39 | 63.81 | 64.33 | 1,832,861 | +0.61(+0.96%) |
Mar 08, 2018 | 63.34 | 63.75 | 63.01 | 63.72 | 1,835,345 | +0.37(+0.59%) |
Mar 07, 2018 | 63.36 | 63.34 | 1,775,592 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.78 | 63.24 | 62.31 | 62.93 | 4,290,486 | +0.38(+0.61%) |
Mar 05, 2018 | 62.25 | 62.71 | 61.96 | 62.55 | 4,516,416 | -0.04(-0.07%) |
Mar 02, 2018 | 62.16 | 62.70 | 61.92 | 62.59 | 2,407,599 | +0.20(+0.31%) |
Mar 01, 2018 | 63.20 | 63.71 | 61.99 | 62.40 | 2,895,113 | -0.82(-1.29%) |
Feb 28, 2018 | 63.54 | 63.89 | 62.71 | 63.22 | 3,303,817 | +0.10(+0.16%) |
Feb 27, 2018 | 64.33 | 64.50 | 63.10 | 63.11 | 1,937,011 | -0.97(-1.52%) |
Feb 26, 2018 | 63.79 | 64.17 | 63.32 | 64.09 | 1,402,016 | +0.53(+0.84%) |
Feb 23, 2018 | 63.32 | 63.60 | 62.69 | 63.55 | 1,761,583 | +0.33(+0.52%) |
Feb 22, 2018 | 63.22 | 2,973,413 | -0.60(-0.94%) | |||
Feb 21, 2018 | 64.35 | 65.44 | 63.79 | 63.82 | 4,020,383 | -0.62(-0.96%) |
Feb 20, 2018 | 64.30 | 64.70 | 63.70 | 64.44 | 2,416,608 | +0.10(+0.16%) |
Feb 16, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.24 | 64.27 | 62.89 | 64.23 | 3,530,904 | +0.03(+0.05%) |
Feb 14, 2018 | 63.14 | 64.48 | 62.94 | 64.20 | 2,607,750 | +0.94(+1.49%) |
Feb 13, 2018 | 63.09 | 63.53 | 62.72 | 63.26 | 2,093,608 | +0.17(+0.27%) |
Feb 12, 2018 | 63.49 | 63.94 | 62.51 | 63.09 | 2,618,582 | -0.29(-0.45%) |
Feb 09, 2018 | 63.34 | 63.84 | 61.78 | 63.38 | 4,355,745 | +0.80(+1.29%) |
Feb 08, 2018 | 64.26 | 65.70 | 62.06 | 62.57 | 5,152,075 | +0.46(+0.74%) |
Feb 07, 2018 | 62.48 | 63.48 | 62.01 | 62.11 | 2,884,503 | -0.69(-1.09%) |
Feb 06, 2018 | 61.99 | 63.03 | 61.37 | 62.80 | 3,374,695 | +0.70(+1.13%) |
Feb 05, 2018 | 62.93 | 63.48 | 61.63 | 62.10 | 3,433,225 | -0.96(-1.52%) |
Feb 02, 2018 | 63.67 | 63.88 | 62.98 | 63.05 | 2,303,151 | -1.08(-1.68%) |
Feb 01, 2018 | 64.12 | 64.65 | 63.76 | 64.13 | 3,100,667 | -0.30(-0.46%) |
Jan 31, 2018 | 66.80 | 66.80 | 63.38 | 64.43 | 7,095,199 | -2.35(-3.52%) |
Jan 30, 2018 | 66.64 | 67.07 | 66.61 | 66.78 | 1,138,427 | -0.02(-0.03%) |
Jan 29, 2018 | 67.60 | 67.79 | 66.74 | 66.80 | 2,369,390 | -1.07(-1.57%) |
Jan 26, 2018 | 67.72 | 67.87 | 66.93 | 67.86 | 1,716,689 | +0.31(+0.46%) |
Jan 25, 2018 | 67.71 | 68.10 | 67.35 | 67.55 | 1,538,768 | +0.02(+0.03%) |
Jan 24, 2018 | 68.95 | 69.00 | 67.43 | 67.53 | 1,626,258 | -1.14(-1.66%) |
Jan 23, 2018 | 68.43 | 68.98 | 68.31 | 68.67 | 2,026,577 | +0.20(+0.30%) |
Jan 22, 2018 | 67.96 | 68.56 | 67.81 | 68.47 | 1,794,738 | +0.59(+0.87%) |
Jan 19, 2018 | 67.29 | 68.47 | 67.02 | 67.88 | 2,964,734 | +1.11(+1.66%) |
Jan 18, 2018 | 66.82 | 67.07 | 66.21 | 66.77 | 2,990,730 | -0.31(-0.47%) |
Jan 17, 2018 | 67.05 | 67.65 | 66.91 | 67.08 | 2,498,600 | +0.49(+0.74%) |
Jan 16, 2018 | 67.58 | 68.08 | 66.50 | 66.59 | 2,943,213 | -1.04(-1.54%) |
Jan 12, 2018 | 67.63 | 67.63 | 67.63 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 68.61 | 68.70 | 67.35 | 67.68 | 2,516,845 | -0.88(-1.28%) |
Jan 10, 2018 | 69.32 | 69.32 | 68.11 | 68.56 | 1,549,026 | -1.07(-1.53%) |
Jan 09, 2018 | 69.16 | 69.84 | 69.08 | 69.63 | 2,073,825 | +0.47(+0.67%) |
Jan 08, 2018 | 68.48 | 69.39 | 68.42 | 69.17 | 1,739,115 | +0.74(+1.09%) |
Jan 05, 2018 | 68.31 | 68.48 | 67.86 | 68.42 | 2,457,089 | +0.52(+0.76%) |
Jan 04, 2018 | 67.50 | 68.39 | 67.27 | 67.90 | 3,364,745 | +0.43(+0.64%) |
Jan 03, 2018 | 68.23 | 68.55 | 67.10 | 67.47 | 2,839,059 | -0.77(-1.13%) |
Jan 02, 2018 | 68.67 | 68.67 | 68.19 | 68.24 | 1,859,157 | -0.38(-0.56%) |
Dec 29, 2017 | 68.62 | 68.62 | 68.62 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.99 | 69.50 | 68.82 | 69.03 | 986,087 | +0.06(+0.09%) |
Dec 27, 2017 | 69.39 | 69.77 | 68.87 | 68.97 | 1,181,518 | -0.21(-0.31%) |
Dec 26, 2017 | 68.21 | 69.20 | 68.21 | 69.18 | 1,479,107 | +0.94(+1.38%) |
Dec 22, 2017 | 68.83 | 68.86 | 68.19 | 68.24 | 2,936,751 | -0.46(-0.67%) |
Dec 21, 2017 | 69.06 | 69.50 | 68.67 | 68.70 | 1,372,632 | -0.14(-0.21%) |
Dec 20, 2017 | 69.12 | 69.19 | 68.45 | 68.84 | 2,510,257 | -0.11(-0.16%) |
Dec 19, 2017 | 69.98 | 70.14 | 68.89 | 68.95 | 3,063,637 | -1.18(-1.68%) |
Dec 18, 2017 | 68.97 | 70.28 | 68.97 | 70.13 | 2,927,391 | +1.33(+1.93%) |
Dec 15, 2017 | 68.48 | 69.07 | 67.76 | 68.80 | 5,861,690 | +0.48(+0.71%) |
Dec 14, 2017 | 69.07 | 69.83 | 68.26 | 68.32 | 3,535,167 | -1.68(-2.41%) |
Dec 13, 2017 | 69.86 | 70.22 | 69.50 | 70.00 | 2,637,947 | +0.03(+0.04%) |
Dec 12, 2017 | 69.98 | 70.32 | 69.61 | 69.98 | 2,156,094 | +0.06(+0.08%) |
Dec 11, 2017 | 70.94 | 70.94 | 69.28 | 69.92 | 3,098,745 | -0.86(-1.22%) |
Dec 08, 2017 | 70.78 | 70.90 | 69.92 | 70.78 | 2,134,883 | +0.68(+0.97%) |
Dec 07, 2017 | 70.33 | 70.73 | 69.82 | 70.11 | 2,542,870 | -0.40(-0.56%) |
Dec 06, 2017 | 70.98 | 70.10 | 70.50 | 2,289,244 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.97 | 71.20 | 70.36 | 70.55 | 2,917,061 | -0.18(-0.25%) |
Dec 04, 2017 | 70.21 | 70.66 | 70.18 | 70.73 | 4,188,403 | +0.99(+1.42%) |
Dec 01, 2017 | 69.66 | 69.80 | 68.72 | 69.74 | 3,264,900 | +0.12(+0.17%) |
Nov 30, 2017 | 69.31 | 70.12 | 69.18 | 69.62 | 4,652,906 | +0.39(+0.56%) |
Nov 29, 2017 | 68.54 | 69.75 | 68.53 | 69.24 | 3,054,052 | +0.73(+1.07%) |
Nov 28, 2017 | 68.44 | 68.80 | 68.16 | 68.50 | 3,588,833 | -0.08(-0.11%) |
Nov 27, 2017 | 67.98 | 68.64 | 67.72 | 68.58 | 3,492,945 | +0.65(+0.96%) |
Nov 24, 2017 | 67.42 | 68.05 | 67.23 | 67.93 | 1,308,383 | +0.71(+1.05%) |
Nov 22, 2017 | 66.82 | 67.35 | 66.59 | 67.22 | 2,018,526 | +0.48(+0.72%) |
Nov 21, 2017 | 66.60 | 67.25 | 66.43 | 66.74 | 2,473,183 | +0.08(+0.13%) |
Nov 20, 2017 | 65.82 | 66.92 | 65.76 | 66.65 | 3,128,212 | +0.84(+1.27%) |
Nov 17, 2017 | 64.86 | 65.87 | 64.79 | 65.82 | 2,675,631 | +0.60(+0.92%) |
Nov 16, 2017 | 64.60 | 65.62 | 64.08 | 65.22 | 3,036,712 | +0.89(+1.38%) |
Nov 15, 2017 | 64.43 | 64.95 | 63.94 | 64.33 | 3,756,255 | +0.12(+0.18%) |
Nov 14, 2017 | 63.86 | 64.68 | 63.83 | 64.21 | 3,396,593 | +0.41(+0.64%) |
Nov 13, 2017 | 62.94 | 64.01 | 61.78 | 63.81 | 6,486,127 | +1.22(+1.96%) |
Nov 10, 2017 | 62.17 | 62.72 | 62.17 | 62.59 | 3,131,198 | +0.27(+0.43%) |
Nov 09, 2017 | 62.16 | 62.48 | 61.63 | 62.32 | 2,500,907 | -0.15(-0.24%) |
Nov 08, 2017 | 61.99 | 62.50 | 61.77 | 62.47 | 2,874,607 | +0.77(+1.25%) |
Nov 07, 2017 | 60.96 | 61.77 | 60.61 | 61.70 | 2,057,284 | +0.77(+1.26%) |
Nov 06, 2017 | 61.32 | 61.50 | 60.40 | 60.93 | 1,699,053 | -0.52(-0.85%) |
Nov 03, 2017 | 61.51 | 61.93 | 61.24 | 61.45 | 3,219,501 | -0.30(-0.48%) |
Nov 02, 2017 | 61.90 | 62.16 | 61.25 | 61.75 | 2,168,413 | -0.13(-0.22%) |
Nov 01, 2017 | 61.76 | 62.18 | 61.68 | 61.88 | 2,296,869 | +0.34(+0.55%) |
Oct 31, 2017 | 61.06 | 61.76 | 61.00 | 61.55 | 2,604,427 | +1.22(+2.01%) |
Oct 30, 2017 | 60.06 | 60.70 | 59.99 | 60.33 | 2,028,811 | +0.36(+0.61%) |
Oct 27, 2017 | 60.26 | 60.56 | 59.75 | 59.97 | 1,788,615 | -0.22(-0.36%) |
Oct 26, 2017 | 60.11 | 60.42 | 59.87 | 60.19 | 1,879,680 | +0.18(+0.30%) |
Oct 25, 2017 | 59.67 | 60.05 | 59.05 | 60.01 | 3,471,618 | -0.06(-0.10%) |
Oct 24, 2017 | 60.40 | 60.93 | 59.67 | 60.07 | 1,908,995 | -0.30(-0.50%) |
Oct 23, 2017 | 60.46 | 60.63 | 60.17 | 60.37 | 1,580,113 | -0.02(-0.03%) |
Oct 20, 2017 | 60.45 | 60.62 | 60.26 | 60.39 | 1,894,122 | +0.11(+0.18%) |
Oct 19, 2017 | 60.37 | 60.44 | 59.83 | 60.28 | 1,644,969 | -0.12(-0.20%) |
Oct 18, 2017 | 59.93 | 60.75 | 59.43 | 60.40 | 2,637,278 | +0.51(+0.86%) |
Oct 17, 2017 | 59.36 | 59.90 | 59.35 | 59.88 | 1,960,754 | +0.33(+0.55%) |
Oct 16, 2017 | 59.13 | 59.59 | 59.06 | 59.55 | 1,684,055 | +0.29(+0.48%) |
Oct 13, 2017 | 59.89 | 59.89 | 59.23 | 59.27 | 1,356,715 | -0.50(-0.83%) |
Oct 12, 2017 | 59.12 | 59.92 | 59.01 | 59.77 | 3,193,098 | +0.64(+1.09%) |
Oct 11, 2017 | 59.20 | 59.55 | 58.92 | 59.12 | 1,942,519 | -0.06(-0.10%) |
Oct 10, 2017 | 59.90 | 60.22 | 59.11 | 59.18 | 2,297,833 | -0.45(-0.75%) |
Oct 09, 2017 | 59.77 | 60.15 | 59.59 | 59.63 | 2,087,434 | -0.02(-0.03%) |
Oct 06, 2017 | 60.20 | 60.22 | 59.44 | 59.65 | 2,195,313 | -0.35(-0.58%) |
Oct 05, 2017 | 60.68 | 60.96 | 59.89 | 59.99 | 2,333,609 | -0.48(-0.80%) |
Oct 04, 2017 | 60.10 | 60.86 | 59.79 | 60.48 | 2,801,229 | +0.25(+0.42%) |
Oct 03, 2017 | 60.21 | 60.77 | 60.05 | 60.22 | 2,461,500 | +0.30(+0.49%) |
Oct 02, 2017 | 59.85 | 60.61 | 59.51 | 59.93 | 4,055,416 | +0.46(+0.77%) |
Sep 29, 2017 | 58.25 | 59.77 | 57.97 | 59.47 | 7,582,696 | +4.22(+7.64%) |
Sep 28, 2017 | 55.78 | 55.89 | 54.98 | 55.25 | 3,323,452 | -0.62(-1.10%) |
Sep 27, 2017 | 55.64 | 56.01 | 54.99 | 55.87 | 2,115,530 | +0.30(+0.53%) |
Sep 26, 2017 | 55.40 | 56.36 | 55.10 | 55.57 | 1,928,363 | +0.15(+0.27%) |
Sep 25, 2017 | 55.24 | 55.65 | 55.21 | 55.42 | 1,794,829 | +0.20(+0.37%) |
Sep 22, 2017 | 55.32 | 56.02 | 55.11 | 55.22 | 1,723,330 | +0.07(+0.12%) |
Sep 21, 2017 | 55.58 | 55.74 | 54.95 | 55.15 | 1,386,447 | -0.38(-0.68%) |
Sep 20, 2017 | 55.63 | 55.72 | 55.11 | 55.53 | 2,728,818 | -0.36(-0.65%) |
Sep 19, 2017 | 56.90 | 56.90 | 55.85 | 55.89 | 2,055,375 | -1.01(-1.78%) |
Sep 18, 2017 | 56.52 | 57.01 | 56.14 | 56.90 | 3,179,233 | +0.46(+0.81%) |
Sep 15, 2017 | 55.98 | 56.72 | 55.74 | 56.45 | 4,377,396 | +0.46(+0.83%) |
Sep 14, 2017 | 55.66 | 56.02 | 55.43 | 55.98 | 3,836,509 | +0.31(+0.56%) |
Sep 13, 2017 | 55.56 | 55.75 | 55.01 | 55.67 | 2,121,585 | +0.11(+0.20%) |
Sep 12, 2017 | 55.33 | 55.71 | 54.73 | 55.56 | 1,903,466 | +0.27(+0.49%) |
Sep 11, 2017 | 55.29 | 55.55 | 54.97 | 55.29 | 2,119,498 | +0.09(+0.17%) |
Sep 08, 2017 | 54.54 | 55.28 | 54.27 | 55.20 | 2,764,994 | +0.62(+1.14%) |
Sep 07, 2017 | 54.80 | 55.53 | 54.39 | 54.57 | 3,868,039 | -0.25(-0.46%) |
Sep 06, 2017 | 54.51 | 55.12 | 54.15 | 54.83 | 3,494,499 | +0.41(+0.74%) |
Sep 05, 2017 | 54.45 | 55.12 | 54.27 | 54.42 | 2,994,847 | -0.05(-0.09%) |
Sep 01, 2017 | 53.63 | 54.50 | 53.43 | 54.47 | 3,428,172 | +1.04(+1.94%) |
Aug 31, 2017 | 52.59 | 53.69 | 52.59 | 53.43 | 3,843,439 | +0.68(+1.30%) |
Aug 30, 2017 | 52.31 | 52.81 | 52.31 | 52.75 | 2,354,889 | +0.45(+0.86%) |
Aug 29, 2017 | 52.64 | 52.87 | 52.16 | 52.30 | 2,720,040 | -0.31(-0.59%) |
Aug 28, 2017 | 53.21 | 53.33 | 52.45 | 52.61 | 2,883,281 | -0.59(-1.11%) |
Aug 25, 2017 | 54.07 | 54.40 | 53.20 | 53.20 | 3,200,243 | -0.51(-0.96%) |
Aug 24, 2017 | 54.23 | 54.39 | 53.67 | 53.71 | 2,995,948 | -0.59(-1.08%) |
Aug 23, 2017 | 54.60 | 54.85 | 54.19 | 54.30 | 3,115,137 | -0.33(-0.60%) |
Aug 22, 2017 | 54.74 | 55.01 | 54.00 | 54.63 | 3,251,085 | -0.13(-0.25%) |
Aug 21, 2017 | 54.81 | 55.05 | 54.61 | 54.76 | 1,877,857 | -0.03(-0.05%) |
Aug 18, 2017 | 54.64 | 54.89 | 54.34 | 54.79 | 2,931,044 | +0.20(+0.37%) |
Aug 17, 2017 | 55.16 | 55.49 | 54.58 | 54.59 | 2,641,269 | -0.63(-1.14%) |
Aug 16, 2017 | 55.51 | 55.86 | 55.15 | 55.22 | 3,096,761 | -0.26(-0.47%) |
Aug 15, 2017 | 55.55 | 55.72 | 55.04 | 55.48 | 2,921,509 | +0.09(+0.17%) |
Aug 14, 2017 | 55.40 | 55.99 | 55.37 | 55.39 | 3,053,908 | +0.25(+0.46%) |
Aug 11, 2017 | 54.66 | 55.66 | 54.45 | 55.13 | 3,309,150 | +0.57(+1.05%) |
Aug 10, 2017 | 54.06 | 54.89 | 53.65 | 54.56 | 3,917,839 | +0.18(+0.32%) |
Aug 09, 2017 | 54.45 | 54.81 | 53.77 | 54.39 | 4,358,673 | -0.30(-0.55%) |
Aug 08, 2017 | 56.03 | 56.24 | 54.68 | 54.69 | 7,147,249 | -1.58(-2.81%) |
Aug 07, 2017 | 55.32 | 56.97 | 55.02 | 56.27 | 8,430,639 | +3.03(+5.69%) |
Aug 04, 2017 | 53.38 | 53.57 | 53.01 | 53.24 | 3,351,172 | +0.05(+0.09%) |
Aug 03, 2017 | 53.58 | 54.17 | 53.17 | 53.19 | 2,956,046 | -0.33(-0.61%) |
Aug 02, 2017 | 52.82 | 53.57 | 52.33 | 53.52 | 2,300,600 | +0.61(+1.16%) |
Aug 01, 2017 | 53.43 | 53.54 | 52.67 | 52.91 | 2,363,248 | -0.39(-0.73%) |
Jul 31, 2017 | 53.07 | 53.35 | 52.95 | 53.29 | 1,914,686 | +0.30(+0.57%) |
Jul 28, 2017 | 53.26 | 53.39 | 52.85 | 52.99 | 1,203,382 | -0.30(-0.57%) |
Jul 27, 2017 | 52.97 | 53.47 | 52.80 | 53.29 | 1,941,564 | +0.28(+0.52%) |
Jul 26, 2017 | 52.93 | 53.66 | 52.78 | 53.01 | 1,595,514 | +0.26(+0.49%) |
Jul 25, 2017 | 52.11 | 52.91 | 51.81 | 52.75 | 2,233,063 | +0.93(+1.80%) |
Jul 24, 2017 | 52.06 | 52.33 | 51.70 | 51.82 | 1,453,551 | -0.23(-0.44%) |
Jul 21, 2017 | 51.17 | 52.06 | 51.15 | 52.05 | 2,077,188 | +0.80(+1.56%) |
Jul 20, 2017 | 51.42 | 51.62 | 51.07 | 51.25 | 4,201,339 | -0.17(-0.33%) |
Jul 19, 2017 | 51.26 | 51.52 | 50.87 | 51.42 | 2,689,272 | +0.24(+0.48%) |
Jul 18, 2017 | 51.53 | 51.58 | 50.95 | 51.17 | 1,987,041 | -0.70(-1.35%) |
Jul 17, 2017 | 51.64 | 52.07 | 51.52 | 51.87 | 2,139,889 | +0.24(+0.46%) |
Jul 14, 2017 | 51.34 | 51.80 | 51.34 | 51.63 | 2,944,850 | +0.42(+0.82%) |
Jul 13, 2017 | 50.42 | 51.26 | 50.36 | 51.21 | 3,202,847 | +0.82(+1.62%) |
Jul 12, 2017 | 49.50 | 50.43 | 49.49 | 50.40 | 3,328,290 | +1.13(+2.29%) |
Jul 11, 2017 | 49.84 | 50.15 | 49.09 | 49.27 | 5,854,308 | -0.59(-1.18%) |
Jul 10, 2017 | 50.63 | 50.84 | 49.69 | 49.86 | 4,196,437 | -0.79(-1.56%) |
Jul 07, 2017 | 50.80 | 51.00 | 50.48 | 50.65 | 3,047,763 | +0.01(+0.02%) |
Jul 06, 2017 | 51.69 | 51.87 | 50.63 | 50.64 | 3,065,374 | -1.14(-2.21%) |
Jul 05, 2017 | 52.71 | 52.83 | 51.56 | 51.79 | 2,978,607 | -0.85(-1.61%) |
Jul 03, 2017 | 52.78 | 53.10 | 52.28 | 52.64 | 1,883,735 | -0.04(-0.08%) |
Jun 30, 2017 | 51.90 | 52.92 | 51.90 | 52.68 | 3,371,210 | +0.89(+1.72%) |
Jun 29, 2017 | 51.85 | 52.27 | 51.54 | 51.79 | 3,519,930 | +0.00(+0.00%) |
Jun 28, 2017 | 52.12 | 52.45 | 51.76 | 51.79 | 2,788,124 | -0.11(-0.21%) |
Jun 27, 2017 | 52.55 | 52.69 | 51.75 | 51.90 | 2,571,106 | -0.89(-1.69%) |
Jun 26, 2017 | 53.22 | 53.65 | 52.49 | 52.79 | 3,853,926 | -0.03(-0.05%) |
Jun 23, 2017 | 51.81 | 53.11 | 51.81 | 52.81 | 8,657,007 | +0.90(+1.73%) |
Jun 22, 2017 | 51.70 | 52.15 | 51.26 | 51.91 | 2,984,943 | +0.29(+0.55%) |
Jun 21, 2017 | 51.67 | 51.83 | 51.27 | 51.63 | 1,674,698 | -0.01(-0.02%) |
Jun 20, 2017 | 51.82 | 52.30 | 51.58 | 51.63 | 2,232,610 | -0.14(-0.28%) |
Jun 19, 2017 | 51.82 | 51.86 | 50.99 | 51.78 | 2,274,803 | -0.04(-0.08%) |
Jun 16, 2017 | 52.02 | 52.09 | 50.91 | 51.82 | 5,075,638 | -0.29(-0.56%) |
Jun 15, 2017 | 52.52 | 52.76 | 52.04 | 52.11 | 3,248,590 | -0.46(-0.88%) |
Jun 14, 2017 | 52.65 | 53.01 | 52.25 | 52.58 | 2,936,291 | +0.11(+0.21%) |
Jun 13, 2017 | 52.03 | 52.56 | 51.52 | 52.47 | 2,782,196 | +0.93(+1.81%) |
Jun 12, 2017 | 51.40 | 52.14 | 51.33 | 51.53 | 3,537,915 | +0.44(+0.86%) |
Jun 09, 2017 | 50.90 | 51.61 | 50.66 | 51.10 | 2,730,720 | +0.19(+0.38%) |
Jun 08, 2017 | 51.79 | 50.77 | 50.90 | 4,545,031 | +0.04(+0.08%) | |
Jun 07, 2017 | 49.83 | 50.98 | 49.73 | 50.86 | 4,057,573 | +0.93(+1.85%) |
Jun 06, 2017 | 49.17 | 50.18 | 49.01 | 49.94 | 3,532,249 | +0.93(+1.89%) |
Jun 05, 2017 | 48.70 | 49.11 | 48.53 | 49.01 | 2,316,983 | +0.32(+0.66%) |
Jun 02, 2017 | 49.13 | 49.58 | 48.53 | 48.69 | 3,247,973 | -0.50(-1.01%) |
Jun 01, 2017 | 48.38 | 49.26 | 48.11 | 49.19 | 3,672,067 | +0.96(+1.99%) |
May 31, 2017 | 48.81 | 48.85 | 48.16 | 48.23 | 4,216,197 | -0.50(-1.04%) |
May 30, 2017 | 48.88 | 49.01 | 48.37 | 48.73 | 2,521,049 | -0.15(-0.30%) |
May 26, 2017 | 48.68 | 49.16 | 48.54 | 48.88 | 2,043,816 | +0.20(+0.41%) |
May 25, 2017 | 49.01 | 49.21 | 48.44 | 48.68 | 2,320,106 | -0.28(-0.56%) |
May 24, 2017 | 48.79 | 49.15 | 48.75 | 48.96 | 2,007,101 | +0.01(+0.02%) |
May 23, 2017 | 49.05 | 49.11 | 48.60 | 48.95 | 3,841,595 | -0.02(-0.03%) |
May 22, 2017 | 49.08 | 49.27 | 48.81 | 48.96 | 2,839,138 | -0.10(-0.20%) |
May 19, 2017 | 48.49 | 49.09 | 48.28 | 49.06 | 2,785,704 | +0.61(+1.26%) |
May 18, 2017 | 48.49 | 48.75 | 48.13 | 48.45 | 4,058,157 | -0.16(-0.33%) |
May 17, 2017 | 48.47 | 48.80 | 48.25 | 48.61 | 2,940,572 | +0.14(+0.29%) |
May 16, 2017 | 48.70 | 48.80 | 48.30 | 48.47 | 3,470,955 | -0.18(-0.38%) |
May 15, 2017 | 48.78 | 48.80 | 48.40 | 48.65 | 2,966,286 | -0.14(-0.29%) |
May 12, 2017 | 49.23 | 49.43 | 48.60 | 48.80 | 3,293,657 | +0.16(+0.33%) |
May 11, 2017 | 48.49 | 48.76 | 48.14 | 48.64 | 4,246,483 | +0.01(+0.02%) |
May 10, 2017 | 48.60 | 48.74 | 48.23 | 48.63 | 5,286,902 | +0.13(+0.28%) |
May 09, 2017 | 49.86 | 49.92 | 48.44 | 48.49 | 6,865,021 | -1.34(-2.69%) |
May 08, 2017 | 51.96 | 51.96 | 49.52 | 49.84 | 12,026,534 | -3.23(-6.08%) |
May 05, 2017 | 52.91 | 53.35 | 52.84 | 53.06 | 3,309,394 | +0.30(+0.57%) |
May 04, 2017 | 52.51 | 52.96 | 52.19 | 52.76 | 2,525,384 | +0.27(+0.51%) |
May 03, 2017 | 53.13 | 53.13 | 52.25 | 52.49 | 2,368,923 | -0.48(-0.90%) |
May 02, 2017 | 53.63 | 53.67 | 52.76 | 52.97 | 2,204,967 | -0.54(-1.02%) |