Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.40 | 72.43 | 71.25 | 71.93 | 5,590,987 | +0.11(+0.15%) |
May 30, 2018 | 70.38 | 72.24 | 70.36 | 71.82 | 4,425,992 | +1.91(+2.74%) |
May 29, 2018 | 70.47 | 70.71 | 69.22 | 69.91 | 4,835,007 | -0.49(-0.69%) |
May 25, 2018 | 70.39 | 70.39 | 70.39 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.13 | 72.34 | 71.50 | 71.64 | 3,885,410 | -1.26(-1.72%) |
May 23, 2018 | 72.03 | 73.07 | 71.44 | 72.90 | 4,105,623 | +0.32(+0.45%) |
May 22, 2018 | 73.23 | 73.79 | 72.49 | 72.57 | 4,480,193 | -0.72(-0.98%) |
May 21, 2018 | 73.45 | 73.74 | 72.80 | 73.29 | 6,796,481 | +0.32(+0.43%) |
May 18, 2018 | 73.46 | 73.55 | 72.60 | 72.97 | 4,095,389 | -0.63(-0.86%) |
May 17, 2018 | 72.33 | 73.67 | 71.97 | 73.60 | 5,777,214 | +1.62(+2.25%) |
May 16, 2018 | 72.06 | 72.36 | 71.37 | 71.98 | 6,128,762 | -0.01(-0.01%) |
May 15, 2018 | 72.31 | 72.64 | 71.67 | 71.99 | 5,428,386 | -0.53(-0.73%) |
May 14, 2018 | 72.81 | 73.59 | 72.14 | 72.52 | 7,561,286 | -0.07(-0.09%) |
May 11, 2018 | 71.67 | 73.28 | 71.10 | 72.59 | 7,750,804 | +0.95(+1.32%) |
May 10, 2018 | 70.86 | 72.00 | 70.53 | 71.64 | 6,720,567 | +1.25(+1.77%) |
May 09, 2018 | 69.12 | 71.61 | 68.95 | 70.39 | 12,910,995 | +3.59(+5.37%) |
May 08, 2018 | 65.80 | 66.99 | 65.39 | 66.80 | 8,312,271 | +0.79(+1.19%) |
May 07, 2018 | 66.81 | 67.75 | 66.01 | 66.02 | 5,976,660 | -0.37(-0.55%) |
May 04, 2018 | 65.68 | 66.74 | 65.51 | 66.39 | 3,482,491 | +0.36(+0.54%) |
May 03, 2018 | 65.46 | 66.44 | 65.12 | 66.03 | 5,587,381 | +0.39(+0.60%) |
May 02, 2018 | 65.23 | 65.92 | 65.23 | 65.63 | 4,656,912 | +0.21(+0.33%) |
May 01, 2018 | 65.75 | 65.85 | 64.90 | 65.42 | 4,559,467 | -0.58(-0.88%) |
Apr 30, 2018 | 65.76 | 66.73 | 65.76 | 66.00 | 4,380,767 | +0.19(+0.29%) |
Apr 27, 2018 | 65.86 | 66.34 | 65.57 | 65.81 | 3,396,662 | -0.48(-0.72%) |
Apr 26, 2018 | 66.38 | 66.44 | 65.91 | 66.29 | 4,298,054 | +0.20(+0.31%) |
Apr 25, 2018 | 65.99 | 66.12 | 65.23 | 66.09 | 6,535,473 | +0.02(+0.03%) |
Apr 24, 2018 | 66.16 | 66.65 | 65.69 | 66.07 | 5,708,214 | +0.09(+0.13%) |
Apr 23, 2018 | 65.16 | 66.00 | 64.64 | 65.98 | 3,770,048 | +0.66(+1.01%) |
Apr 20, 2018 | 64.75 | 65.68 | 64.46 | 65.33 | 5,885,604 | +0.41(+0.63%) |
Apr 19, 2018 | 65.10 | 65.37 | 64.56 | 64.92 | 6,388,488 | +0.06(+0.09%) |
Apr 18, 2018 | 65.04 | 65.49 | 64.68 | 64.86 | 5,005,789 | +0.60(+0.93%) |
Apr 17, 2018 | 64.03 | 64.49 | 63.69 | 64.26 | 4,902,037 | +0.26(+0.41%) |
Apr 16, 2018 | 63.60 | 64.05 | 63.03 | 63.99 | 6,093,546 | +1.09(+1.74%) |
Apr 13, 2018 | 61.92 | 63.06 | 61.77 | 62.90 | 7,400,129 | +1.58(+2.58%) |
Apr 12, 2018 | 61.31 | 61.72 | 60.96 | 61.32 | 5,544,771 | +0.09(+0.14%) |
Apr 11, 2018 | 60.25 | 61.47 | 60.22 | 61.23 | 5,852,241 | +1.00(+1.66%) |
Apr 10, 2018 | 59.71 | 60.52 | 59.41 | 60.23 | 9,370,672 | +1.35(+2.29%) |
Apr 09, 2018 | 58.16 | 59.54 | 57.75 | 58.89 | 9,269,503 | +1.20(+2.07%) |
Apr 06, 2018 | 57.60 | 58.18 | 56.95 | 57.69 | 8,075,572 | -0.20(-0.35%) |
Apr 05, 2018 | 57.14 | 58.12 | 56.99 | 57.89 | 9,295,192 | +0.98(+1.73%) |
Apr 04, 2018 | 56.17 | 56.97 | 55.96 | 56.91 | 7,763,156 | -0.01(-0.01%) |
Apr 03, 2018 | 55.43 | 56.96 | 55.07 | 56.92 | 8,762,920 | +1.67(+3.03%) |
Apr 02, 2018 | 55.41 | 55.66 | 54.20 | 55.25 | 7,979,195 | -0.25(-0.45%) |
Mar 29, 2018 | 55.49 | 55.49 | 55.49 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.35 | 56.37 | 53.80 | 53.95 | 12,164,473 | -2.28(-4.06%) |
Mar 27, 2018 | 57.51 | 57.77 | 55.90 | 56.23 | 6,296,125 | -1.18(-2.05%) |
Mar 26, 2018 | 56.57 | 57.48 | 56.32 | 57.41 | 4,610,639 | +1.46(+2.61%) |
Mar 23, 2018 | 56.38 | 57.56 | 55.85 | 55.95 | 7,320,479 | +0.26(+0.48%) |
Mar 22, 2018 | 55.79 | 56.37 | 55.52 | 55.68 | 7,398,151 | -0.73(-1.30%) |
Mar 21, 2018 | 54.88 | 56.82 | 54.85 | 56.42 | 5,600,953 | +1.82(+3.33%) |
Mar 20, 2018 | 54.59 | 55.30 | 54.34 | 54.60 | 5,709,700 | +0.22(+0.41%) |
Mar 19, 2018 | 54.73 | 54.85 | 53.93 | 54.37 | 5,485,587 | -0.68(-1.24%) |
Mar 16, 2018 | 54.67 | 55.08 | 54.36 | 55.06 | 7,245,062 | +0.46(+0.84%) |
Mar 15, 2018 | 54.96 | 55.24 | 54.00 | 54.60 | 3,776,443 | -0.11(-0.20%) |
Mar 14, 2018 | 55.13 | 55.37 | 54.61 | 54.71 | 4,058,032 | -0.14(-0.25%) |
Mar 13, 2018 | 54.83 | 55.47 | 54.61 | 54.84 | 5,665,908 | +0.26(+0.49%) |
Mar 12, 2018 | 54.46 | 55.13 | 54.25 | 54.58 | 9,155,674 | +0.19(+0.35%) |
Mar 09, 2018 | 54.15 | 54.47 | 53.90 | 54.39 | 14,116,869 | +0.61(+1.13%) |
Mar 08, 2018 | 55.01 | 55.14 | 53.37 | 53.79 | 10,967,063 | -1.25(-2.27%) |
Mar 07, 2018 | 55.47 | 54.20 | 55.03 | 5,560,346 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.10 | 56.15 | 55.34 | 55.43 | 5,253,888 | -0.22(-0.39%) |
Mar 05, 2018 | 55.02 | 56.04 | 54.88 | 55.65 | 5,623,065 | +0.24(+0.43%) |
Mar 02, 2018 | 54.97 | 55.59 | 54.23 | 55.41 | 4,445,058 | +0.01(+0.02%) |
Mar 01, 2018 | 56.05 | 54.94 | 55.40 | 6,471,378 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.77 | 56.89 | 55.37 | 55.38 | 9,639,677 | -0.97(-1.72%) |
Feb 27, 2018 | 57.08 | 57.39 | 56.35 | 56.35 | 7,843,839 | -0.44(-0.77%) |
Feb 26, 2018 | 57.71 | 57.76 | 56.69 | 56.79 | 8,740,841 | -0.89(-1.54%) |
Feb 23, 2018 | 57.69 | 58.12 | 57.18 | 57.67 | 4,566,129 | +0.34(+0.59%) |
Feb 22, 2018 | 57.34 | 4,484,004 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.40 | 58.00 | 56.72 | 56.74 | 6,012,489 | -0.66(-1.15%) |
Feb 20, 2018 | 58.15 | 58.15 | 57.26 | 57.40 | 5,906,480 | -0.14(-0.25%) |
Feb 16, 2018 | 57.54 | 57.54 | 57.54 | 0 | -1.07(-1.83%) | |
Feb 15, 2018 | 59.05 | 59.14 | 57.51 | 58.61 | 5,941,685 | -0.35(-0.60%) |
Feb 14, 2018 | 56.24 | 59.24 | 56.22 | 58.97 | 9,475,754 | +0.11(+0.19%) |
Feb 13, 2018 | 58.43 | 59.24 | 58.35 | 58.86 | 5,351,952 | -0.13(-0.21%) |
Feb 12, 2018 | 58.16 | 59.54 | 58.16 | 58.98 | 4,668,734 | +1.43(+2.48%) |
Feb 09, 2018 | 58.28 | 58.59 | 55.47 | 57.56 | 6,444,390 | -0.24(-0.42%) |
Feb 08, 2018 | 59.08 | 59.23 | 57.80 | 57.80 | 8,285,408 | -1.18(-2.00%) |
Feb 07, 2018 | 60.34 | 60.54 | 58.97 | 58.98 | 6,660,788 | -1.14(-1.90%) |
Feb 06, 2018 | 58.90 | 60.49 | 58.63 | 60.12 | 6,618,052 | +0.19(+0.31%) |
Feb 05, 2018 | 61.62 | 62.36 | 59.14 | 59.94 | 6,822,532 | -2.18(-3.51%) |
Feb 02, 2018 | 63.48 | 63.48 | 61.92 | 62.12 | 6,521,131 | -2.13(-3.31%) |
Feb 01, 2018 | 63.33 | 64.39 | 63.31 | 64.24 | 3,704,842 | +0.95(+1.51%) |
Jan 31, 2018 | 63.20 | 63.52 | 62.66 | 63.29 | 5,472,177 | +0.18(+0.28%) |
Jan 30, 2018 | 63.72 | 63.96 | 63.04 | 63.11 | 5,229,562 | -1.25(-1.94%) |
Jan 29, 2018 | 64.90 | 65.16 | 64.23 | 64.36 | 3,571,051 | -0.79(-1.22%) |
Jan 26, 2018 | 64.83 | 65.25 | 64.57 | 65.15 | 2,778,871 | +0.37(+0.57%) |
Jan 25, 2018 | 65.49 | 65.65 | 64.73 | 64.78 | 2,924,378 | -0.69(-1.06%) |
Jan 24, 2018 | 65.64 | 65.92 | 65.06 | 65.48 | 3,515,004 | +0.12(+0.18%) |
Jan 23, 2018 | 65.38 | 65.76 | 65.19 | 65.36 | 3,897,011 | -0.18(-0.27%) |
Jan 22, 2018 | 63.94 | 65.53 | 63.94 | 65.53 | 5,014,728 | +1.76(+2.75%) |
Jan 19, 2018 | 63.69 | 63.85 | 63.40 | 63.78 | 3,819,954 | +0.14(+0.21%) |
Jan 18, 2018 | 64.00 | 64.24 | 63.63 | 63.64 | 3,568,410 | -0.40(-0.62%) |
Jan 17, 2018 | 63.80 | 64.32 | 63.28 | 64.04 | 3,683,934 | +0.50(+0.78%) |
Jan 16, 2018 | 64.82 | 64.83 | 63.54 | 63.54 | 5,074,421 | -1.06(-1.65%) |
Jan 12, 2018 | 64.61 | 64.61 | 64.61 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.01 | 64.15 | 62.70 | 64.01 | 5,995,207 | +1.33(+2.11%) |
Jan 10, 2018 | 62.59 | 62.68 | 4,850,037 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.51 | 63.69 | 63.15 | 63.22 | 3,535,641 | -0.25(-0.40%) |
Jan 08, 2018 | 62.98 | 63.52 | 62.82 | 63.47 | 3,759,926 | +0.54(+0.86%) |
Jan 05, 2018 | 63.17 | 63.29 | 62.68 | 62.93 | 3,838,342 | -0.35(-0.55%) |
Jan 04, 2018 | 62.98 | 63.31 | 62.56 | 63.28 | 3,205,515 | -0.03(-0.05%) |
Jan 03, 2018 | 62.50 | 63.41 | 62.47 | 63.31 | 4,102,659 | +0.86(+1.38%) |
Jan 02, 2018 | 62.48 | 62.72 | 62.03 | 62.45 | 3,352,289 | +0.27(+0.43%) |
Dec 29, 2017 | 62.18 | 62.18 | 62.18 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 61.94 | 62.28 | 61.81 | 62.22 | 1,993,368 | +0.32(+0.52%) |
Dec 27, 2017 | 62.08 | 62.18 | 61.69 | 61.90 | 2,650,520 | -0.19(-0.30%) |
Dec 26, 2017 | 61.60 | 62.39 | 61.60 | 62.08 | 2,622,871 | +0.46(+0.75%) |
Dec 22, 2017 | 61.29 | 61.85 | 61.15 | 61.62 | 6,474,582 | +0.35(+0.56%) |
Dec 21, 2017 | 60.74 | 61.34 | 60.60 | 61.27 | 3,437,938 | +0.59(+0.97%) |
Dec 20, 2017 | 60.08 | 60.74 | 59.90 | 60.68 | 3,369,035 | +0.83(+1.38%) |
Dec 19, 2017 | 59.94 | 60.11 | 59.62 | 59.85 | 4,973,074 | -0.06(-0.10%) |
Dec 18, 2017 | 59.86 | 60.12 | 59.62 | 59.91 | 3,663,042 | +0.30(+0.50%) |
Dec 15, 2017 | 59.83 | 59.97 | 59.47 | 59.62 | 8,948,314 | +0.06(+0.10%) |
Dec 14, 2017 | 59.15 | 59.83 | 58.98 | 59.56 | 6,541,908 | +0.49(+0.83%) |
Dec 13, 2017 | 59.00 | 59.19 | 58.85 | 59.07 | 4,721,500 | -0.05(-0.09%) |
Dec 12, 2017 | 59.12 | 59.22 | 58.55 | 59.12 | 7,319,150 | +0.45(+0.76%) |
Dec 11, 2017 | 58.16 | 58.96 | 58.16 | 58.67 | 3,382,847 | +0.53(+0.91%) |
Dec 08, 2017 | 58.14 | 58.32 | 57.64 | 58.14 | 3,629,252 | +0.19(+0.34%) |
Dec 07, 2017 | 57.67 | 58.10 | 57.61 | 57.94 | 4,567,607 | +0.12(+0.20%) |
Dec 06, 2017 | 58.22 | 58.47 | 57.59 | 57.83 | 3,958,759 | -0.61(-1.04%) |
Dec 05, 2017 | 58.58 | 58.81 | 58.30 | 58.44 | 3,262,681 | -0.05(-0.09%) |
Dec 04, 2017 | 58.85 | 59.39 | 58.43 | 58.49 | 4,405,969 | -0.15(-0.26%) |
Dec 01, 2017 | 59.31 | 58.56 | 58.64 | 5,956,476 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.46 | 58.95 | 58.30 | 58.85 | 7,621,303 | +0.50(+0.86%) |
Nov 29, 2017 | 58.40 | 57.19 | 58.35 | 6,115,215 | +0.78(+1.36%) | |
Nov 28, 2017 | 56.78 | 57.59 | 56.65 | 57.57 | 5,758,315 | +0.73(+1.29%) |
Nov 27, 2017 | 56.91 | 57.12 | 56.48 | 56.83 | 9,826,217 | -0.28(-0.50%) |
Nov 24, 2017 | 57.14 | 57.30 | 57.10 | 57.12 | 1,912,011 | +0.16(+0.28%) |
Nov 22, 2017 | 56.92 | 57.11 | 56.84 | 56.96 | 3,229,542 | +0.29(+0.52%) |
Nov 21, 2017 | 56.83 | 57.01 | 56.53 | 56.67 | 3,560,793 | +0.06(+0.10%) |
Nov 20, 2017 | 56.92 | 57.01 | 56.58 | 56.61 | 4,980,048 | -0.49(-0.86%) |
Nov 17, 2017 | 56.69 | 57.43 | 56.64 | 57.10 | 6,604,639 | +1.03(+1.83%) |
Nov 16, 2017 | 55.57 | 56.32 | 55.52 | 56.07 | 4,286,494 | +0.42(+0.75%) |
Nov 15, 2017 | 55.76 | 56.00 | 55.47 | 55.66 | 5,847,405 | -0.54(-0.97%) |
Nov 14, 2017 | 56.61 | 56.61 | 55.97 | 56.20 | 5,004,980 | -0.51(-0.90%) |
Nov 13, 2017 | 56.77 | 57.11 | 56.58 | 56.71 | 4,410,965 | -0.20(-0.35%) |
Nov 10, 2017 | 57.15 | 57.44 | 56.81 | 56.91 | 4,185,317 | -0.44(-0.77%) |
Nov 09, 2017 | 56.73 | 57.50 | 56.70 | 57.35 | 3,562,354 | +0.44(+0.78%) |
Nov 08, 2017 | 57.29 | 57.32 | 56.59 | 56.91 | 5,552,772 | -0.48(-0.84%) |
Nov 07, 2017 | 57.39 | 57.70 | 57.25 | 57.39 | 3,960,741 | -0.06(-0.10%) |
Nov 06, 2017 | 57.20 | 57.58 | 57.12 | 57.45 | 4,774,907 | +0.47(+0.82%) |
Nov 03, 2017 | 56.73 | 57.39 | 56.08 | 56.98 | 7,630,990 | +0.30(+0.53%) |
Nov 02, 2017 | 55.07 | 56.80 | 54.95 | 56.68 | 9,433,801 | +2.04(+3.73%) |
Nov 01, 2017 | 54.40 | 54.92 | 54.32 | 54.65 | 7,407,787 | +0.74(+1.38%) |
Oct 31, 2017 | 54.14 | 54.26 | 53.66 | 53.90 | 6,270,946 | -0.33(-0.60%) |
Oct 30, 2017 | 54.31 | 54.71 | 54.11 | 54.23 | 5,236,584 | -0.08(-0.14%) |
Oct 27, 2017 | 53.45 | 54.62 | 53.14 | 54.31 | 6,066,288 | +0.36(+0.67%) |
Oct 26, 2017 | 54.61 | 54.82 | 53.75 | 53.95 | 5,335,505 | -0.61(-1.12%) |
Oct 25, 2017 | 54.82 | 55.30 | 54.20 | 54.56 | 8,277,640 | -0.39(-0.71%) |
Oct 24, 2017 | 54.51 | 55.19 | 54.36 | 54.95 | 7,898,953 | +0.64(+1.18%) |
Oct 23, 2017 | 54.67 | 54.80 | 54.15 | 54.31 | 4,085,376 | -0.35(-0.64%) |
Oct 20, 2017 | 54.36 | 54.76 | 54.16 | 54.66 | 5,417,895 | +0.53(+0.97%) |
Oct 19, 2017 | 53.69 | 54.26 | 53.60 | 54.13 | 4,274,053 | +0.18(+0.32%) |
Oct 18, 2017 | 53.95 | 54.27 | 53.79 | 53.95 | 3,467,949 | -0.01(-0.02%) |
Oct 17, 2017 | 54.12 | 54.20 | 53.62 | 53.96 | 3,704,494 | -0.11(-0.20%) |
Oct 16, 2017 | 54.29 | 54.36 | 53.88 | 54.07 | 3,196,854 | +0.03(+0.06%) |
Oct 13, 2017 | 54.04 | 54.45 | 53.98 | 54.04 | 4,045,933 | +0.43(+0.79%) |
Oct 12, 2017 | 53.57 | 53.69 | 53.35 | 53.61 | 3,713,418 | -0.14(-0.26%) |
Oct 11, 2017 | 53.89 | 54.02 | 53.55 | 53.75 | 2,449,081 | -0.09(-0.17%) |
Oct 10, 2017 | 53.75 | 54.22 | 53.71 | 53.85 | 4,115,089 | +0.42(+0.78%) |
Oct 09, 2017 | 53.50 | 53.77 | 53.25 | 53.43 | 3,734,491 | +0.08(+0.14%) |
Oct 06, 2017 | 53.35 | 53.58 | 53.18 | 53.35 | 2,758,930 | -0.37(-0.68%) |
Oct 05, 2017 | 53.76 | 53.89 | 53.54 | 53.72 | 3,627,886 | -0.03(-0.06%) |
Oct 04, 2017 | 53.48 | 53.83 | 53.07 | 53.75 | 4,019,832 | +0.34(+0.64%) |
Oct 03, 2017 | 53.51 | 53.55 | 53.10 | 53.41 | 2,230,438 | -0.11(-0.20%) |
Oct 02, 2017 | 53.27 | 53.55 | 52.99 | 53.52 | 3,324,173 | -0.08(-0.16%) |
Sep 29, 2017 | 53.98 | 54.07 | 53.55 | 53.60 | 4,264,012 | -0.63(-1.17%) |
Sep 28, 2017 | 54.41 | 54.85 | 54.15 | 54.24 | 4,059,146 | -0.18(-0.34%) |
Sep 27, 2017 | 53.87 | 54.43 | 53.63 | 54.42 | 4,220,557 | +0.63(+1.16%) |
Sep 26, 2017 | 53.64 | 53.97 | 53.51 | 53.80 | 4,103,313 | -0.12(-0.22%) |
Sep 25, 2017 | 52.89 | 54.24 | 52.81 | 53.91 | 6,178,393 | +1.37(+2.61%) |
Sep 22, 2017 | 52.33 | 53.00 | 52.23 | 52.54 | 4,087,173 | +0.16(+0.30%) |
Sep 21, 2017 | 52.08 | 52.55 | 51.96 | 52.38 | 3,206,414 | +0.22(+0.42%) |
Sep 20, 2017 | 51.84 | 52.48 | 51.76 | 52.17 | 4,216,239 | +0.53(+1.02%) |
Sep 19, 2017 | 51.59 | 51.88 | 51.42 | 51.64 | 3,858,622 | +0.05(+0.10%) |
Sep 18, 2017 | 51.16 | 51.71 | 51.00 | 51.59 | 5,021,907 | +0.38(+0.73%) |
Sep 15, 2017 | 51.41 | 51.53 | 51.11 | 51.22 | 6,338,392 | -0.19(-0.37%) |
Sep 14, 2017 | 51.49 | 52.12 | 51.26 | 51.41 | 5,707,667 | +0.03(+0.05%) |
Sep 13, 2017 | 51.01 | 51.43 | 50.84 | 51.38 | 4,958,188 | +0.64(+1.27%) |
Sep 12, 2017 | 50.38 | 50.91 | 50.32 | 50.74 | 5,314,480 | +0.31(+0.61%) |
Sep 11, 2017 | 50.39 | 50.65 | 50.19 | 50.43 | 5,274,136 | +0.14(+0.28%) |
Sep 08, 2017 | 50.74 | 50.87 | 49.91 | 50.29 | 4,194,936 | -0.71(-1.39%) |
Sep 07, 2017 | 50.78 | 51.15 | 50.59 | 51.00 | 4,896,790 | +0.20(+0.39%) |
Sep 06, 2017 | 50.22 | 51.15 | 50.17 | 50.80 | 4,956,495 | +0.74(+1.48%) |
Sep 05, 2017 | 49.47 | 50.08 | 49.44 | 50.06 | 5,603,587 | +0.80(+1.62%) |
Sep 01, 2017 | 49.21 | 49.40 | 48.87 | 49.26 | 3,197,083 | +0.04(+0.08%) |
Aug 31, 2017 | 49.03 | 49.38 | 48.88 | 49.22 | 4,523,869 | +0.44(+0.90%) |
Aug 30, 2017 | 48.53 | 48.83 | 48.39 | 48.78 | 3,464,119 | +0.07(+0.15%) |
Aug 29, 2017 | 48.49 | 48.95 | 48.40 | 48.71 | 3,427,176 | -0.04(-0.08%) |
Aug 28, 2017 | 48.91 | 49.04 | 48.46 | 48.75 | 2,888,146 | -0.07(-0.15%) |
Aug 25, 2017 | 48.81 | 49.00 | 48.67 | 48.82 | 2,336,043 | +0.07(+0.15%) |
Aug 24, 2017 | 49.10 | 49.10 | 48.69 | 48.75 | 2,896,351 | -0.39(-0.79%) |
Aug 23, 2017 | 48.58 | 49.33 | 48.53 | 49.14 | 3,347,493 | +0.36(+0.74%) |
Aug 22, 2017 | 48.65 | 49.01 | 48.65 | 48.77 | 3,109,766 | +0.26(+0.54%) |
Aug 21, 2017 | 48.75 | 48.81 | 48.18 | 48.51 | 3,382,937 | -0.26(-0.52%) |
Aug 18, 2017 | 48.63 | 48.91 | 48.40 | 48.77 | 4,903,894 | +0.19(+0.39%) |
Aug 17, 2017 | 49.03 | 49.23 | 48.57 | 48.58 | 5,028,754 | -0.64(-1.31%) |
Aug 16, 2017 | 50.06 | 50.22 | 49.10 | 49.22 | 4,472,644 | -0.76(-1.52%) |
Aug 15, 2017 | 50.32 | 50.36 | 49.72 | 49.98 | 3,800,596 | -0.51(-1.01%) |
Aug 14, 2017 | 50.56 | 50.85 | 50.21 | 50.49 | 2,988,908 | +0.09(+0.18%) |
Aug 11, 2017 | 50.52 | 50.60 | 50.23 | 50.40 | 3,002,460 | -0.17(-0.34%) |
Aug 10, 2017 | 50.88 | 51.11 | 50.46 | 50.57 | 3,627,989 | -0.26(-0.52%) |
Aug 09, 2017 | 50.95 | 51.10 | 50.52 | 50.83 | 3,012,256 | +0.26(+0.51%) |
Aug 08, 2017 | 50.79 | 51.23 | 50.44 | 50.58 | 3,918,250 | -0.40(-0.78%) |
Aug 07, 2017 | 51.04 | 51.19 | 50.81 | 50.97 | 3,886,809 | -0.21(-0.42%) |
Aug 04, 2017 | 50.74 | 51.29 | 50.74 | 51.19 | 4,019,251 | +0.45(+0.88%) |
Aug 03, 2017 | 51.30 | 51.30 | 50.08 | 50.74 | 6,997,491 | +0.15(+0.29%) |
Aug 02, 2017 | 50.25 | 50.61 | 49.80 | 50.60 | 7,198,431 | -0.13(-0.26%) |
Aug 01, 2017 | 51.20 | 51.21 | 50.35 | 50.73 | 3,537,286 | -0.33(-0.65%) |
Jul 31, 2017 | 51.63 | 51.70 | 50.84 | 51.06 | 4,975,723 | -0.66(-1.28%) |
Jul 28, 2017 | 51.07 | 51.96 | 51.07 | 51.72 | 4,833,420 | +0.49(+0.95%) |
Jul 27, 2017 | 50.69 | 51.25 | 50.36 | 51.23 | 5,606,684 | +0.45(+0.89%) |
Jul 26, 2017 | 50.56 | 51.10 | 50.17 | 50.78 | 4,291,260 | +0.48(+0.95%) |
Jul 25, 2017 | 49.61 | 50.76 | 49.55 | 50.30 | 4,780,691 | +1.32(+2.69%) |
Jul 24, 2017 | 49.57 | 49.64 | 48.90 | 48.98 | 3,336,312 | -0.51(-1.03%) |
Jul 21, 2017 | 49.59 | 49.88 | 49.46 | 49.49 | 4,147,040 | -0.40(-0.81%) |
Jul 20, 2017 | 50.42 | 50.50 | 49.75 | 49.89 | 3,738,641 | -0.30(-0.61%) |
Jul 19, 2017 | 49.58 | 50.20 | 49.24 | 50.20 | 4,927,770 | +0.54(+1.08%) |
Jul 18, 2017 | 49.65 | 49.81 | 49.37 | 49.66 | 4,383,294 | +0.16(+0.33%) |
Jul 17, 2017 | 49.25 | 50.19 | 49.20 | 49.50 | 4,811,599 | +0.18(+0.37%) |
Jul 14, 2017 | 49.08 | 49.40 | 49.00 | 49.32 | 3,123,465 | +0.26(+0.54%) |
Jul 13, 2017 | 48.68 | 49.07 | 48.31 | 49.05 | 3,704,089 | +0.28(+0.57%) |
Jul 12, 2017 | 49.10 | 49.28 | 48.64 | 48.77 | 4,070,495 | +0.18(+0.37%) |
Jul 11, 2017 | 48.58 | 48.79 | 48.20 | 48.59 | 3,344,167 | +0.14(+0.29%) |
Jul 10, 2017 | 48.27 | 48.77 | 48.13 | 48.45 | 3,369,908 | +0.07(+0.15%) |
Jul 07, 2017 | 48.42 | 48.44 | 47.69 | 48.38 | 3,950,755 | -0.16(-0.32%) |
Jul 06, 2017 | 49.33 | 49.40 | 48.33 | 48.53 | 5,265,463 | -0.73(-1.47%) |
Jul 05, 2017 | 50.36 | 49.19 | 49.26 | 4,937,309 | -1.24(-2.46%) | |
Jul 03, 2017 | 49.61 | 50.75 | 49.57 | 50.50 | 3,404,230 | +1.15(+2.32%) |
Jun 30, 2017 | 49.61 | 49.77 | 48.88 | 49.36 | 5,710,401 | +0.06(+0.12%) |
Jun 29, 2017 | 49.21 | 50.04 | 49.21 | 49.30 | 4,803,017 | +0.19(+0.39%) |
Jun 28, 2017 | 49.38 | 49.53 | 48.91 | 49.11 | 5,498,807 | -0.05(-0.10%) |
Jun 27, 2017 | 49.56 | 49.75 | 49.13 | 49.16 | 3,609,899 | -0.31(-0.63%) |
Jun 26, 2017 | 49.56 | 49.83 | 48.96 | 49.47 | 4,472,926 | -0.09(-0.18%) |
Jun 23, 2017 | 49.66 | 49.95 | 49.23 | 49.56 | 5,875,612 | -0.07(-0.15%) |
Jun 22, 2017 | 49.47 | 50.31 | 49.19 | 49.64 | 4,488,147 | +0.27(+0.55%) |
Jun 21, 2017 | 49.78 | 50.51 | 49.16 | 49.37 | 6,034,589 | -0.73(-1.46%) |
Jun 20, 2017 | 50.19 | 50.29 | 49.19 | 50.10 | 5,033,877 | -1.04(-2.03%) |
Jun 19, 2017 | 50.85 | 51.21 | 50.55 | 51.14 | 8,270,320 | +0.16(+0.32%) |
Jun 16, 2017 | 49.25 | 51.04 | 49.08 | 50.97 | 7,809,666 | +2.00(+4.09%) |
Jun 15, 2017 | 49.30 | 49.64 | 48.56 | 48.97 | 4,831,016 | -0.59(-1.20%) |
Jun 14, 2017 | 50.15 | 50.19 | 49.08 | 49.56 | 5,936,456 | -0.73(-1.44%) |
Jun 13, 2017 | 50.17 | 50.63 | 49.84 | 50.29 | 4,901,689 | +0.12(+0.25%) |
Jun 12, 2017 | 50.70 | 51.25 | 50.07 | 50.17 | 7,063,544 | -0.13(-0.26%) |
Jun 09, 2017 | 48.38 | 50.46 | 48.37 | 50.30 | 7,565,218 | +1.98(+4.09%) |
Jun 08, 2017 | 49.29 | 47.87 | 48.32 | 13,079,033 | -1.25(-2.53%) | |
Jun 07, 2017 | 50.09 | 50.66 | 49.19 | 49.57 | 11,961,795 | -0.63(-1.25%) |
Jun 06, 2017 | 48.86 | 50.37 | 48.77 | 50.20 | 9,254,476 | +1.29(+2.65%) |
Jun 05, 2017 | 49.07 | 49.12 | 48.42 | 48.90 | 6,636,629 | -0.52(-1.05%) |
Jun 02, 2017 | 48.99 | 49.43 | 48.58 | 49.43 | 8,324,547 | +0.15(+0.31%) |