Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.12 | 53.16 | 52.42 | 52.57 | 15,957,710 | -0.23(-0.43%) |
May 30, 2018 | 52.78 | 52.88 | 52.50 | 52.80 | 7,603,931 | +0.28(+0.53%) |
May 29, 2018 | 52.26 | 52.70 | 52.03 | 52.52 | 10,025,689 | -0.04(-0.07%) |
May 25, 2018 | 52.56 | 52.56 | 52.56 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.07 | 53.27 | 52.32 | 52.67 | 6,271,495 | -0.50(-0.94%) |
May 23, 2018 | 52.54 | 53.34 | 52.53 | 53.17 | 6,529,589 | +0.27(+0.50%) |
May 22, 2018 | 53.02 | 53.58 | 52.66 | 52.91 | 7,961,671 | +0.16(+0.30%) |
May 21, 2018 | 53.16 | 53.47 | 52.46 | 52.75 | 7,695,317 | -0.30(-0.57%) |
May 18, 2018 | 52.72 | 53.42 | 52.53 | 53.06 | 8,123,420 | +0.33(+0.62%) |
May 17, 2018 | 52.34 | 53.14 | 52.34 | 52.73 | 7,623,154 | +0.04(+0.07%) |
May 16, 2018 | 52.26 | 53.03 | 52.26 | 52.69 | 8,465,124 | +0.44(+0.84%) |
May 15, 2018 | 52.10 | 52.70 | 51.98 | 52.25 | 9,591,422 | -0.05(-0.09%) |
May 14, 2018 | 51.76 | 52.79 | 51.63 | 52.30 | 7,914,854 | +0.69(+1.35%) |
May 11, 2018 | 50.87 | 52.07 | 50.58 | 51.61 | 12,838,346 | +0.62(+1.21%) |
May 10, 2018 | 51.49 | 51.56 | 50.86 | 50.99 | 8,476,673 | -0.25(-0.49%) |
May 09, 2018 | 50.67 | 51.55 | 50.41 | 51.24 | 10,078,036 | +0.37(+0.72%) |
May 08, 2018 | 50.69 | 51.22 | 50.34 | 50.87 | 11,504,028 | +0.27(+0.52%) |
May 07, 2018 | 51.25 | 51.43 | 50.26 | 50.61 | 16,928,282 | -0.42(-0.83%) |
May 04, 2018 | 50.76 | 51.25 | 50.47 | 51.03 | 11,731,204 | +0.18(+0.35%) |
May 03, 2018 | 51.95 | 52.14 | 50.13 | 50.85 | 19,305,482 | -1.32(-2.53%) |
May 02, 2018 | 53.24 | 53.63 | 51.50 | 52.17 | 33,103,218 | -4.43(-7.83%) |
May 01, 2018 | 56.39 | 56.81 | 55.99 | 56.60 | 7,914,054 | +0.26(+0.46%) |
Apr 30, 2018 | 57.77 | 57.89 | 56.29 | 56.34 | 10,600,092 | -1.27(-2.21%) |
Apr 27, 2018 | 57.65 | 57.87 | 57.02 | 57.61 | 6,449,572 | -0.03(-0.05%) |
Apr 26, 2018 | 57.16 | 57.97 | 56.23 | 57.64 | 8,129,497 | +0.51(+0.89%) |
Apr 25, 2018 | 56.78 | 57.38 | 56.53 | 57.14 | 8,122,341 | +0.41(+0.73%) |
Apr 24, 2018 | 57.78 | 57.95 | 56.36 | 56.72 | 7,131,242 | -1.01(-1.74%) |
Apr 23, 2018 | 57.78 | 57.97 | 57.21 | 57.73 | 6,428,433 | +0.24(+0.42%) |
Apr 20, 2018 | 58.03 | 58.05 | 57.08 | 57.49 | 6,668,757 | -0.58(-0.99%) |
Apr 19, 2018 | 58.83 | 59.22 | 57.59 | 58.06 | 5,074,273 | -0.97(-1.64%) |
Apr 18, 2018 | 59.00 | 59.34 | 58.70 | 59.03 | 3,902,110 | +0.16(+0.28%) |
Apr 17, 2018 | 58.46 | 59.23 | 58.18 | 58.87 | 5,579,283 | +0.61(+1.04%) |
Apr 16, 2018 | 59.18 | 59.27 | 57.91 | 58.26 | 6,051,837 | -0.41(-0.70%) |
Apr 13, 2018 | 58.94 | 59.16 | 58.39 | 58.67 | 5,682,071 | -0.05(-0.09%) |
Apr 12, 2018 | 58.37 | 59.48 | 58.37 | 58.73 | 6,227,740 | +0.75(+1.29%) |
Apr 11, 2018 | 58.26 | 58.66 | 57.88 | 57.98 | 10,063,770 | -0.54(-0.92%) |
Apr 10, 2018 | 58.17 | 58.88 | 57.56 | 58.52 | 7,575,686 | +0.95(+1.65%) |
Apr 09, 2018 | 57.63 | 58.74 | 57.06 | 57.56 | 8,183,995 | +0.30(+0.53%) |
Apr 06, 2018 | 57.94 | 58.73 | 56.71 | 57.26 | 8,255,677 | -1.10(-1.88%) |
Apr 05, 2018 | 59.23 | 59.27 | 57.86 | 58.36 | 7,923,418 | -0.45(-0.77%) |
Apr 04, 2018 | 56.90 | 59.03 | 56.79 | 58.81 | 10,067,113 | +1.29(+2.24%) |
Apr 03, 2018 | 57.28 | 57.69 | 56.18 | 57.53 | 7,675,572 | +0.48(+0.83%) |
Apr 02, 2018 | 58.45 | 58.57 | 56.06 | 57.05 | 10,556,921 | -1.76(-2.98%) |
Mar 29, 2018 | 58.81 | 58.81 | 58.81 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 57.87 | 59.08 | 57.64 | 58.33 | 8,317,729 | +0.52(+0.90%) |
Mar 27, 2018 | 59.27 | 59.40 | 57.37 | 57.81 | 8,167,716 | -1.12(-1.89%) |
Mar 26, 2018 | 57.85 | 59.05 | 57.39 | 58.92 | 9,449,577 | +2.11(+3.71%) |
Mar 23, 2018 | 58.80 | 58.98 | 56.73 | 56.82 | 11,882,996 | -2.13(-3.61%) |
Mar 22, 2018 | 59.16 | 59.87 | 58.53 | 58.95 | 10,076,614 | -0.72(-1.20%) |
Mar 21, 2018 | 59.86 | 60.40 | 59.44 | 59.66 | 7,469,797 | -0.34(-0.56%) |
Mar 20, 2018 | 60.36 | 60.61 | 59.83 | 60.00 | 7,433,587 | -0.20(-0.34%) |
Mar 19, 2018 | 61.86 | 62.01 | 59.51 | 60.20 | 11,431,751 | -2.00(-3.21%) |
Mar 16, 2018 | 62.34 | 63.10 | 61.93 | 62.20 | 12,262,487 | +0.18(+0.29%) |
Mar 15, 2018 | 62.84 | 63.09 | 61.83 | 62.02 | 7,623,659 | -0.80(-1.27%) |
Mar 14, 2018 | 63.55 | 63.95 | 62.65 | 62.81 | 8,427,468 | -0.48(-0.76%) |
Mar 13, 2018 | 62.84 | 64.07 | 62.84 | 63.29 | 9,823,744 | +0.51(+0.81%) |
Mar 12, 2018 | 62.68 | 63.00 | 62.29 | 62.78 | 9,702,908 | +0.26(+0.42%) |
Mar 09, 2018 | 62.35 | 62.78 | 61.95 | 62.52 | 9,070,757 | +0.50(+0.81%) |
Mar 08, 2018 | 61.93 | 62.48 | 61.44 | 62.02 | 7,353,618 | +0.06(+0.10%) |
Mar 07, 2018 | 62.08 | 61.95 | 8,669,975 | +0.52(+0.84%) | ||
Mar 06, 2018 | 60.88 | 61.99 | 60.78 | 61.44 | 9,919,512 | +1.08(+1.80%) |
Mar 05, 2018 | 60.58 | 60.94 | 59.75 | 60.35 | 13,534,956 | -0.60(-0.98%) |
Mar 02, 2018 | 59.51 | 61.10 | 59.17 | 60.95 | 8,554,167 | +0.90(+1.50%) |
Mar 01, 2018 | 61.14 | 61.82 | 59.66 | 60.05 | 10,673,680 | -0.93(-1.52%) |
Feb 28, 2018 | 62.34 | 62.50 | 60.95 | 60.98 | 9,758,935 | -1.26(-2.03%) |
Feb 27, 2018 | 63.34 | 63.54 | 62.19 | 62.24 | 8,711,908 | -1.11(-1.75%) |
Feb 26, 2018 | 62.94 | 63.46 | 62.12 | 63.35 | 8,229,842 | +0.68(+1.09%) |
Feb 23, 2018 | 61.82 | 62.69 | 61.41 | 62.67 | 7,263,700 | +1.17(+1.90%) |
Feb 22, 2018 | 61.33 | 61.50 | 10,590,294 | -1.00(-1.60%) | ||
Feb 21, 2018 | 62.66 | 63.46 | 62.19 | 62.50 | 8,951,416 | -0.19(-0.31%) |
Feb 20, 2018 | 62.12 | 63.30 | 62.12 | 62.69 | 9,324,574 | +0.19(+0.30%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.66(-1.04%) | |
Feb 15, 2018 | 63.68 | 63.74 | 63.14 | 63.16 | 9,242,288 | -0.21(-0.33%) |
Feb 14, 2018 | 63.73 | 61.95 | 63.37 | 9,119,402 | +0.80(+1.27%) | |
Feb 13, 2018 | 62.81 | 62.57 | 8,515,044 | +0.50(+0.81%) | ||
Feb 12, 2018 | 61.78 | 63.06 | 61.68 | 62.07 | 12,950,643 | +0.64(+1.03%) |
Feb 09, 2018 | 61.11 | 61.92 | 58.88 | 61.44 | 17,748,046 | +0.85(+1.41%) |
Feb 08, 2018 | 64.17 | 60.47 | 60.58 | 17,751,966 | -3.52(-5.49%) | |
Feb 07, 2018 | 61.71 | 65.49 | 61.46 | 64.10 | 26,196,190 | +1.84(+2.96%) |
Feb 06, 2018 | 59.91 | 62.43 | 59.56 | 62.26 | 17,083,636 | +0.69(+1.12%) |
Feb 05, 2018 | 63.05 | 63.90 | 61.19 | 61.56 | 13,695,787 | -1.74(-2.75%) |
Feb 02, 2018 | 64.01 | 64.55 | 63.11 | 63.30 | 12,080,027 | -1.36(-2.11%) |
Feb 01, 2018 | 64.44 | 65.18 | 63.11 | 64.67 | 9,389,520 | -0.24(-0.37%) |
Jan 31, 2018 | 67.07 | 67.46 | 64.51 | 64.91 | 16,465,185 | -2.70(-4.00%) |
Jan 30, 2018 | 68.17 | 68.41 | 66.82 | 67.61 | 18,075,212 | -1.17(-1.70%) |
Jan 29, 2018 | 65.93 | 69.35 | 65.93 | 68.78 | 25,060,758 | +2.59(+3.91%) |
Jan 26, 2018 | 63.48 | 66.21 | 63.43 | 66.19 | 18,872,386 | +3.31(+5.26%) |
Jan 25, 2018 | 63.19 | 63.39 | 62.62 | 62.88 | 6,071,738 | -0.09(-0.14%) |
Jan 24, 2018 | 62.96 | 63.57 | 62.41 | 62.97 | 5,849,260 | +0.27(+0.43%) |
Jan 23, 2018 | 62.92 | 63.65 | 62.67 | 62.70 | 8,922,092 | -0.36(-0.57%) |
Jan 22, 2018 | 62.98 | 63.55 | 62.78 | 63.05 | 9,628,929 | +0.33(+0.53%) |
Jan 19, 2018 | 62.97 | 63.15 | 62.25 | 62.72 | 10,226,691 | -0.15(-0.23%) |
Jan 18, 2018 | 63.10 | 63.24 | 62.56 | 62.87 | 9,671,548 | -0.44(-0.70%) |
Jan 17, 2018 | 62.51 | 63.57 | 62.12 | 63.31 | 14,411,918 | +1.15(+1.86%) |
Jan 16, 2018 | 61.77 | 63.19 | 61.59 | 62.16 | 15,168,374 | +0.95(+1.56%) |
Jan 12, 2018 | 61.20 | 61.20 | 61.20 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 60.96 | 61.71 | 60.31 | 61.23 | 10,164,797 | +0.27(+0.44%) |
Jan 10, 2018 | 61.09 | 60.96 | 13,105,196 | +0.47(+0.78%) | ||
Jan 09, 2018 | 57.79 | 60.94 | 57.76 | 60.49 | 19,136,046 | +2.87(+4.97%) |
Jan 08, 2018 | 57.58 | 57.87 | 56.88 | 57.62 | 7,563,177 | -0.09(-0.16%) |
Jan 05, 2018 | 57.45 | 57.73 | 56.56 | 57.72 | 10,201,177 | +0.48(+0.84%) |
Jan 04, 2018 | 58.09 | 58.14 | 56.97 | 57.24 | 6,550,921 | -0.59(-1.02%) |
Jan 03, 2018 | 57.35 | 57.97 | 56.80 | 57.83 | 8,572,474 | +0.43(+0.76%) |
Jan 02, 2018 | 55.91 | 57.52 | 55.55 | 57.39 | 10,205,854 | +1.91(+3.43%) |
Dec 29, 2017 | 55.49 | 55.49 | 55.49 | 0 | -0.65(-1.16%) | |
Dec 28, 2017 | 56.56 | 56.67 | 55.80 | 56.14 | 5,970,059 | -0.39(-0.69%) |
Dec 27, 2017 | 56.33 | 56.87 | 56.20 | 56.53 | 5,079,098 | +0.22(+0.39%) |
Dec 26, 2017 | 56.22 | 56.59 | 56.01 | 56.31 | 5,770,527 | -0.01(-0.01%) |
Dec 22, 2017 | 56.39 | 56.81 | 56.05 | 56.32 | 8,469,854 | -0.24(-0.42%) |
Dec 21, 2017 | 57.11 | 57.60 | 56.49 | 56.56 | 9,290,677 | -0.77(-1.34%) |
Dec 20, 2017 | 56.95 | 57.88 | 56.87 | 57.32 | 9,488,547 | -0.26(-0.46%) |
Dec 19, 2017 | 58.14 | 58.35 | 57.52 | 57.59 | 8,694,758 | -0.60(-1.04%) |
Dec 18, 2017 | 58.89 | 59.24 | 58.10 | 58.19 | 12,892,778 | -0.34(-0.58%) |
Dec 15, 2017 | 58.09 | 58.66 | 57.39 | 58.53 | 19,840,732 | +0.95(+1.65%) |
Dec 14, 2017 | 58.86 | 59.23 | 57.37 | 57.58 | 11,689,337 | -1.33(-2.26%) |
Dec 13, 2017 | 58.70 | 59.35 | 58.67 | 58.91 | 12,958,585 | +0.38(+0.64%) |
Dec 12, 2017 | 58.50 | 58.59 | 57.12 | 58.53 | 12,063,771 | +0.16(+0.28%) |
Dec 11, 2017 | 57.39 | 58.67 | 57.22 | 58.37 | 11,930,101 | +1.28(+2.24%) |
Dec 08, 2017 | 56.46 | 57.22 | 55.78 | 57.10 | 10,278,412 | +1.15(+2.06%) |
Dec 07, 2017 | 56.31 | 56.35 | 55.56 | 55.94 | 8,022,199 | -0.44(-0.78%) |
Dec 06, 2017 | 56.71 | 57.20 | 56.03 | 56.38 | 7,899,739 | +0.00(+0.00%) |
Dec 05, 2017 | 56.23 | 56.95 | 55.94 | 56.38 | 10,903,519 | +0.15(+0.27%) |
Dec 04, 2017 | 58.05 | 58.14 | 56.09 | 56.23 | 11,198,996 | -1.73(-2.99%) |
Dec 01, 2017 | 57.26 | 58.16 | 57.25 | 57.96 | 10,951,931 | +0.43(+0.75%) |
Nov 30, 2017 | 57.30 | 57.77 | 56.73 | 57.53 | 15,211,676 | +0.85(+1.51%) |
Nov 29, 2017 | 56.03 | 57.08 | 55.83 | 56.67 | 12,841,455 | +0.83(+1.49%) |
Nov 28, 2017 | 55.51 | 55.91 | 54.93 | 55.84 | 7,760,712 | +0.68(+1.24%) |
Nov 27, 2017 | 55.78 | 55.85 | 55.02 | 55.16 | 6,379,330 | -0.58(-1.05%) |
Nov 24, 2017 | 55.97 | 56.10 | 55.56 | 55.74 | 3,036,530 | -0.28(-0.49%) |
Nov 22, 2017 | 55.76 | 56.23 | 55.66 | 56.02 | 5,679,444 | +0.24(+0.43%) |
Nov 21, 2017 | 55.44 | 56.03 | 55.25 | 55.78 | 8,403,763 | +0.29(+0.53%) |
Nov 20, 2017 | 55.70 | 55.86 | 55.04 | 55.49 | 8,386,356 | -0.24(-0.43%) |
Nov 17, 2017 | 55.60 | 55.86 | 55.48 | 55.73 | 7,434,393 | +0.02(+0.04%) |
Nov 16, 2017 | 55.20 | 55.85 | 54.81 | 55.70 | 9,627,011 | +0.46(+0.84%) |
Nov 15, 2017 | 54.33 | 55.46 | 54.26 | 55.24 | 11,100,273 | +0.51(+0.93%) |
Nov 14, 2017 | 55.93 | 55.94 | 53.89 | 54.73 | 14,202,159 | -1.31(-2.33%) |
Nov 13, 2017 | 56.35 | 56.46 | 55.78 | 56.04 | 11,353,921 | -0.71(-1.25%) |
Nov 10, 2017 | 56.13 | 56.99 | 55.54 | 56.75 | 10,007,199 | +0.58(+1.03%) |
Nov 09, 2017 | 56.19 | 56.48 | 55.86 | 56.17 | 7,562,546 | -0.06(-0.11%) |
Nov 08, 2017 | 56.40 | 56.44 | 55.94 | 56.23 | 10,521,836 | -0.08(-0.15%) |
Nov 07, 2017 | 55.70 | 56.42 | 55.63 | 56.32 | 10,166,790 | +0.64(+1.15%) |
Nov 06, 2017 | 56.38 | 56.54 | 55.47 | 55.68 | 10,745,875 | -0.83(-1.47%) |
Nov 03, 2017 | 56.61 | 56.81 | 56.03 | 56.51 | 9,942,605 | -0.27(-0.47%) |
Nov 02, 2017 | 57.54 | 56.58 | 56.78 | 9,702,552 | -0.79(-1.37%) | |
Nov 01, 2017 | 57.46 | 58.35 | 57.10 | 57.57 | 11,408,273 | -0.10(-0.17%) |
Oct 31, 2017 | 58.33 | 58.76 | 57.48 | 57.66 | 11,434,356 | -0.79(-1.36%) |
Oct 30, 2017 | 58.54 | 59.18 | 57.89 | 58.46 | 14,659,241 | -0.83(-1.40%) |
Oct 27, 2017 | 57.70 | 59.39 | 55.97 | 59.29 | 29,587,338 | -0.62(-1.04%) |
Oct 26, 2017 | 60.23 | 61.16 | 59.23 | 59.91 | 16,171,860 | -1.55(-2.52%) |
Oct 25, 2017 | 61.60 | 61.60 | 60.53 | 61.46 | 12,441,104 | -0.16(-0.26%) |
Oct 24, 2017 | 61.68 | 61.83 | 60.62 | 61.62 | 9,489,488 | -0.05(-0.09%) |
Oct 23, 2017 | 62.50 | 62.56 | 61.61 | 61.67 | 8,842,918 | -0.80(-1.28%) |
Oct 20, 2017 | 63.04 | 63.04 | 61.89 | 62.47 | 11,944,202 | -0.29(-0.47%) |
Oct 19, 2017 | 62.72 | 63.44 | 61.93 | 62.76 | 20,233,104 | +1.22(+1.97%) |
Oct 18, 2017 | 61.74 | 62.19 | 61.36 | 61.55 | 9,274,715 | -0.18(-0.29%) |
Oct 17, 2017 | 61.54 | 62.09 | 61.20 | 61.73 | 9,153,472 | +0.22(+0.36%) |
Oct 16, 2017 | 62.41 | 62.47 | 61.20 | 61.50 | 9,588,679 | -0.94(-1.50%) |
Oct 13, 2017 | 62.52 | 62.76 | 62.04 | 62.44 | 7,387,447 | -0.10(-0.16%) |
Oct 12, 2017 | 63.52 | 63.71 | 62.33 | 62.54 | 8,790,784 | -0.98(-1.54%) |
Oct 11, 2017 | 63.90 | 64.07 | 63.33 | 63.52 | 8,800,106 | -0.36(-0.57%) |
Oct 10, 2017 | 63.00 | 63.90 | 63.00 | 63.88 | 7,474,791 | +0.82(+1.29%) |
Oct 09, 2017 | 63.36 | 63.66 | 62.76 | 63.06 | 5,147,358 | -0.12(-0.19%) |
Oct 06, 2017 | 63.80 | 64.02 | 63.04 | 63.19 | 7,535,749 | -1.05(-1.64%) |
Oct 05, 2017 | 63.25 | 64.26 | 63.18 | 64.24 | 8,731,141 | +0.84(+1.32%) |
Oct 04, 2017 | 64.03 | 64.05 | 63.13 | 63.40 | 8,724,328 | -0.59(-0.93%) |
Oct 03, 2017 | 64.23 | 64.80 | 63.18 | 64.00 | 8,466,498 | -0.25(-0.40%) |
Oct 02, 2017 | 62.47 | 64.33 | 62.45 | 64.25 | 12,744,104 | +1.92(+3.09%) |
Sep 29, 2017 | 62.46 | 63.05 | 61.01 | 62.33 | 17,290,764 | +0.08(+0.14%) |
Sep 28, 2017 | 64.24 | 64.31 | 61.00 | 62.24 | 23,060,460 | -2.27(-3.52%) |
Sep 27, 2017 | 64.60 | 65.04 | 64.21 | 64.51 | 8,863,586 | +0.08(+0.12%) |
Sep 26, 2017 | 64.36 | 65.18 | 64.32 | 64.43 | 10,269,182 | +0.12(+0.18%) |
Sep 25, 2017 | 64.16 | 64.83 | 63.74 | 64.32 | 11,014,727 | +0.26(+0.41%) |
Sep 22, 2017 | 63.44 | 64.13 | 63.10 | 64.06 | 7,350,672 | +0.50(+0.79%) |
Sep 21, 2017 | 63.64 | 64.17 | 63.26 | 63.56 | 8,052,695 | -0.02(-0.02%) |
Sep 20, 2017 | 63.36 | 63.77 | 62.96 | 63.57 | 8,260,569 | +0.27(+0.43%) |
Sep 19, 2017 | 64.15 | 64.15 | 63.18 | 63.30 | 8,203,194 | -0.52(-0.82%) |
Sep 18, 2017 | 63.49 | 64.23 | 62.73 | 63.83 | 10,251,715 | +0.47(+0.74%) |
Sep 15, 2017 | 63.69 | 64.23 | 63.31 | 63.36 | 16,121,695 | +0.05(+0.08%) |
Sep 14, 2017 | 63.96 | 63.96 | 62.75 | 63.30 | 12,480,181 | -0.67(-1.05%) |
Sep 13, 2017 | 64.60 | 64.61 | 63.74 | 63.97 | 9,933,679 | -0.63(-0.98%) |
Sep 12, 2017 | 64.33 | 64.79 | 64.06 | 64.61 | 11,632,351 | -0.01(-0.01%) |
Sep 11, 2017 | 65.50 | 65.75 | 64.33 | 64.61 | 13,244,027 | -0.44(-0.68%) |
Sep 08, 2017 | 65.20 | 65.95 | 64.91 | 65.06 | 15,188,022 | -0.28(-0.43%) |
Sep 07, 2017 | 63.54 | 65.46 | 63.38 | 65.34 | 17,195,898 | +1.93(+3.04%) |
Sep 06, 2017 | 63.34 | 63.78 | 63.08 | 63.41 | 13,988,318 | +0.30(+0.47%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.19 | 63.12 | 17,648,218 | -0.91(-1.42%) |
Sep 01, 2017 | 63.73 | 64.29 | 62.88 | 64.03 | 18,720,490 | +0.03(+0.05%) |
Aug 31, 2017 | 62.31 | 64.32 | 62.28 | 64.00 | 40,410,580 | +1.90(+3.05%) |
Aug 30, 2017 | 57.96 | 62.26 | 57.90 | 62.10 | 46,954,488 | +4.20(+7.25%) |
Aug 29, 2017 | 56.79 | 57.95 | 56.74 | 57.90 | 13,979,469 | +0.80(+1.41%) |
Aug 28, 2017 | 57.26 | 58.05 | 56.73 | 57.10 | 24,588,132 | +0.69(+1.22%) |
Aug 25, 2017 | 56.90 | 56.34 | 56.41 | 4,877,802 | -0.18(-0.31%) | |
Aug 24, 2017 | 56.43 | 56.79 | 56.30 | 56.59 | 6,447,671 | +0.21(+0.38%) |
Aug 23, 2017 | 56.01 | 56.73 | 55.85 | 56.37 | 8,501,502 | +0.31(+0.55%) |
Aug 22, 2017 | 55.55 | 56.39 | 55.54 | 56.07 | 6,185,508 | +0.57(+1.02%) |
Aug 21, 2017 | 55.10 | 55.78 | 55.10 | 55.50 | 7,235,911 | +0.37(+0.68%) |
Aug 18, 2017 | 55.29 | 55.52 | 54.92 | 55.13 | 7,917,174 | -0.18(-0.32%) |
Aug 17, 2017 | 55.88 | 56.12 | 55.25 | 55.30 | 11,858,136 | -0.77(-1.38%) |
Aug 16, 2017 | 55.95 | 56.40 | 55.90 | 56.08 | 6,850,622 | +0.18(+0.31%) |
Aug 15, 2017 | 55.81 | 56.10 | 55.60 | 55.90 | 6,817,599 | +0.24(+0.43%) |
Aug 14, 2017 | 55.71 | 55.90 | 55.47 | 55.66 | 6,478,509 | +0.31(+0.57%) |
Aug 11, 2017 | 55.44 | 55.56 | 54.91 | 55.35 | 9,195,339 | -0.23(-0.41%) |
Aug 10, 2017 | 56.21 | 56.40 | 55.45 | 55.58 | 11,527,120 | -0.92(-1.62%) |
Aug 09, 2017 | 55.68 | 57.09 | 55.68 | 56.50 | 15,768,134 | +0.48(+0.86%) |
Aug 08, 2017 | 56.13 | 56.13 | 55.66 | 56.01 | 10,338,052 | -0.13(-0.23%) |
Aug 07, 2017 | 55.65 | 56.19 | 55.26 | 56.14 | 9,884,397 | +0.21(+0.38%) |
Aug 04, 2017 | 56.37 | 56.37 | 55.49 | 55.93 | 19,569,748 | -0.92(-1.63%) |
Aug 03, 2017 | 57.93 | 58.09 | 56.80 | 56.86 | 14,598,697 | -1.12(-1.94%) |
Aug 02, 2017 | 57.75 | 58.02 | 57.47 | 57.98 | 9,269,163 | +0.11(+0.18%) |
Aug 01, 2017 | 58.37 | 58.38 | 57.73 | 57.87 | 9,541,742 | -0.30(-0.51%) |
Jul 31, 2017 | 58.10 | 58.48 | 58.09 | 58.17 | 10,456,738 | +0.11(+0.20%) |
Jul 28, 2017 | 57.34 | 58.12 | 57.15 | 58.06 | 11,713,227 | +0.75(+1.31%) |
Jul 27, 2017 | 57.67 | 58.09 | 56.92 | 57.31 | 18,143,308 | +0.59(+1.04%) |
Jul 26, 2017 | 56.65 | 56.78 | 56.28 | 56.72 | 13,981,394 | +0.34(+0.61%) |
Jul 25, 2017 | 56.28 | 56.37 | 11,852,212 | -0.50(-0.87%) | ||
Jul 24, 2017 | 56.34 | 56.89 | 55.95 | 56.87 | 11,697,846 | +0.48(+0.85%) |
Jul 21, 2017 | 56.05 | 56.89 | 56.03 | 56.39 | 11,607,765 | +0.26(+0.46%) |
Jul 20, 2017 | 55.70 | 56.37 | 55.63 | 56.13 | 12,127,454 | +0.54(+0.96%) |
Jul 19, 2017 | 55.04 | 55.61 | 54.87 | 55.59 | 10,870,763 | +0.79(+1.44%) |
Jul 18, 2017 | 54.51 | 54.84 | 54.06 | 54.81 | 7,974,171 | +0.41(+0.76%) |
Jul 17, 2017 | 53.96 | 54.94 | 53.82 | 54.39 | 9,957,256 | +0.44(+0.82%) |
Jul 14, 2017 | 54.08 | 54.30 | 53.85 | 53.95 | 6,847,210 | -0.01(-0.01%) |
Jul 13, 2017 | 53.51 | 54.26 | 53.15 | 53.96 | 9,854,837 | +0.60(+1.12%) |
Jul 12, 2017 | 53.34 | 53.61 | 53.21 | 53.36 | 7,305,825 | +0.34(+0.65%) |
Jul 11, 2017 | 52.74 | 53.13 | 52.45 | 53.02 | 8,426,774 | +0.05(+0.09%) |
Jul 10, 2017 | 52.93 | 53.32 | 52.84 | 52.97 | 8,483,968 | +0.03(+0.06%) |
Jul 07, 2017 | 53.28 | 53.28 | 52.40 | 52.94 | 8,549,224 | -0.18(-0.33%) |
Jul 06, 2017 | 54.02 | 54.08 | 52.90 | 53.12 | 10,450,138 | -1.05(-1.95%) |
Jul 05, 2017 | 54.15 | 54.50 | 53.64 | 54.17 | 9,442,707 | +0.12(+0.23%) |
Jul 03, 2017 | 54.36 | 54.74 | 53.94 | 54.05 | 4,517,193 | -0.06(-0.11%) |
Jun 30, 2017 | 54.71 | 54.77 | 53.80 | 54.11 | 8,798,054 | -0.06(-0.11%) |
Jun 29, 2017 | 55.04 | 55.17 | 53.53 | 54.17 | 14,960,336 | -0.81(-1.47%) |
Jun 28, 2017 | 54.26 | 55.11 | 54.15 | 54.98 | 13,872,103 | +0.97(+1.80%) |
Jun 27, 2017 | 54.58 | 54.97 | 54.00 | 54.01 | 14,085,033 | -0.45(-0.83%) |
Jun 26, 2017 | 54.47 | 54.86 | 54.06 | 54.46 | 18,480,548 | +0.55(+1.02%) |
Jun 23, 2017 | 53.39 | 53.91 | 29,969,290 | +0.03(+0.06%) | ||
Jun 22, 2017 | 52.23 | 54.62 | 52.21 | 53.88 | 37,884,672 | +2.28(+4.41%) |
Jun 21, 2017 | 50.32 | 51.74 | 50.16 | 51.60 | 18,259,380 | +1.46(+2.91%) |
Jun 20, 2017 | 49.61 | 50.46 | 48.94 | 50.14 | 17,153,766 | +0.59(+1.19%) |
Jun 19, 2017 | 49.10 | 49.67 | 48.99 | 49.55 | 10,330,920 | +0.54(+1.09%) |
Jun 16, 2017 | 49.53 | 49.57 | 48.74 | 49.02 | 13,403,156 | -0.53(-1.06%) |
Jun 15, 2017 | 49.47 | 49.81 | 49.00 | 49.55 | 8,970,637 | -0.14(-0.28%) |
Jun 14, 2017 | 49.63 | 49.97 | 49.34 | 49.68 | 8,889,192 | +0.28(+0.56%) |
Jun 13, 2017 | 49.76 | 49.79 | 49.30 | 49.41 | 10,792,973 | -0.21(-0.43%) |
Jun 12, 2017 | 48.99 | 50.56 | 48.95 | 49.62 | 13,789,049 | +0.55(+1.13%) |
Jun 09, 2017 | 48.62 | 49.25 | 48.50 | 49.07 | 12,314,152 | +0.44(+0.90%) |
Jun 08, 2017 | 48.66 | 48.98 | 48.58 | 48.63 | 11,529,413 | -0.15(-0.31%) |
Jun 07, 2017 | 49.32 | 49.42 | 48.69 | 48.78 | 10,271,119 | -0.40(-0.82%) |
Jun 06, 2017 | 49.44 | 49.58 | 49.02 | 49.18 | 9,603,018 | -0.48(-0.96%) |
Jun 05, 2017 | 49.74 | 49.89 | 49.33 | 49.66 | 8,154,124 | +0.06(+0.12%) |
Jun 02, 2017 | 49.22 | 49.71 | 49.11 | 49.60 | 8,517,200 | +0.59(+1.21%) |