Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.98 | 30.00 | 28.80 | 29.55 | 4,674,632 | -0.38(-1.27%) |
May 30, 2018 | 30.40 | 30.41 | 29.54 | 29.93 | 3,227,795 | -0.33(-1.09%) |
May 29, 2018 | 30.51 | 30.78 | 29.98 | 30.26 | 2,364,643 | -0.45(-1.47%) |
May 25, 2018 | 30.71 | 30.71 | 30.71 | 0 | +0.22(+0.72%) | |
May 24, 2018 | 30.98 | 31.07 | 30.15 | 30.49 | 3,626,445 | -0.49(-1.58%) |
May 23, 2018 | 31.70 | 31.75 | 30.85 | 30.98 | 2,569,702 | -0.99(-3.10%) |
May 22, 2018 | 31.94 | 32.38 | 31.87 | 31.97 | 1,785,749 | +0.13(+0.41%) |
May 21, 2018 | 32.65 | 32.65 | 31.77 | 31.84 | 1,732,674 | -0.51(-1.58%) |
May 18, 2018 | 32.59 | 32.85 | 32.18 | 32.35 | 2,237,466 | -0.30(-0.92%) |
May 17, 2018 | 32.98 | 33.22 | 32.43 | 32.65 | 2,334,571 | -0.33(-1.00%) |
May 16, 2018 | 31.96 | 33.29 | 31.96 | 32.98 | 4,213,903 | +0.99(+3.09%) |
May 15, 2018 | 31.77 | 32.00 | 31.46 | 31.99 | 2,756,725 | +0.16(+0.50%) |
May 14, 2018 | 31.28 | 31.95 | 31.13 | 31.83 | 2,930,040 | +0.45(+1.43%) |
May 11, 2018 | 31.82 | 32.03 | 30.77 | 31.38 | 3,538,231 | -0.40(-1.26%) |
May 10, 2018 | 31.34 | 31.86 | 30.95 | 31.78 | 2,711,738 | +0.66(+2.12%) |
May 09, 2018 | 29.93 | 31.75 | 28.93 | 31.12 | 6,016,833 | +1.31(+4.39%) |
May 08, 2018 | 33.60 | 34.74 | 29.78 | 29.81 | 8,008,818 | -4.09(-12.06%) |
May 07, 2018 | 33.48 | 33.98 | 33.24 | 33.90 | 3,294,645 | +0.51(+1.53%) |
May 04, 2018 | 32.79 | 33.71 | 32.54 | 33.39 | 2,833,666 | +0.30(+0.91%) |
May 03, 2018 | 33.10 | 33.26 | 32.04 | 33.09 | 3,076,641 | -0.24(-0.72%) |
May 02, 2018 | 33.43 | 33.73 | 33.08 | 33.33 | 2,510,210 | -0.10(-0.30%) |
May 01, 2018 | 33.24 | 33.85 | 32.87 | 33.43 | 3,093,194 | -0.12(-0.36%) |
Apr 30, 2018 | 34.92 | 35.42 | 33.37 | 33.55 | 4,267,980 | -1.19(-3.43%) |
Apr 27, 2018 | 36.76 | 36.80 | 34.66 | 34.74 | 3,750,720 | -2.07(-5.62%) |
Apr 26, 2018 | 37.02 | 37.45 | 36.54 | 36.81 | 1,847,515 | -0.05(-0.14%) |
Apr 25, 2018 | 36.82 | 37.21 | 36.45 | 36.86 | 1,486,832 | +0.08(+0.22%) |
Apr 24, 2018 | 37.39 | 37.63 | 36.56 | 36.78 | 2,015,271 | -0.50(-1.34%) |
Apr 23, 2018 | 37.24 | 37.49 | 36.92 | 37.28 | 2,207,360 | +0.05(+0.13%) |
Apr 20, 2018 | 38.46 | 38.77 | 37.16 | 37.23 | 2,607,085 | -1.29(-3.35%) |
Apr 19, 2018 | 39.03 | 39.50 | 38.45 | 38.52 | 1,679,944 | -0.59(-1.51%) |
Apr 18, 2018 | 38.97 | 39.49 | 38.75 | 39.11 | 1,364,325 | +0.42(+1.09%) |
Apr 17, 2018 | 38.97 | 39.09 | 38.59 | 38.69 | 2,117,183 | -0.28(-0.72%) |
Apr 16, 2018 | 38.71 | 39.32 | 38.40 | 38.97 | 2,021,600 | +0.44(+1.14%) |
Apr 13, 2018 | 38.68 | 39.04 | 38.30 | 38.53 | 1,282,076 | -0.15(-0.39%) |
Apr 12, 2018 | 38.95 | 39.30 | 38.46 | 38.68 | 981,358 | -0.16(-0.41%) |
Apr 11, 2018 | 39.16 | 39.66 | 38.80 | 38.84 | 2,219,916 | -0.40(-1.02%) |
Apr 10, 2018 | 38.91 | 39.50 | 38.38 | 39.24 | 2,016,023 | +0.82(+2.13%) |
Apr 09, 2018 | 38.65 | 39.19 | 38.21 | 38.42 | 1,457,640 | -0.09(-0.23%) |
Apr 06, 2018 | 39.06 | 39.72 | 38.17 | 38.51 | 3,019,423 | -0.95(-2.41%) |
Apr 05, 2018 | 38.86 | 39.69 | 38.74 | 39.46 | 2,499,735 | +0.68(+1.75%) |
Apr 04, 2018 | 37.94 | 38.98 | 37.65 | 38.78 | 2,612,003 | +0.28(+0.73%) |
Apr 03, 2018 | 37.47 | 38.54 | 37.22 | 38.50 | 2,602,258 | +1.29(+3.47%) |
Apr 02, 2018 | 37.66 | 38.07 | 36.85 | 37.21 | 2,443,732 | -0.68(-1.79%) |
Mar 29, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.51 | 37.85 | 36.96 | 37.44 | 2,480,361 | +0.19(+0.51%) |
Mar 27, 2018 | 37.40 | 37.90 | 36.00 | 37.25 | 2,871,994 | +0.16(+0.43%) |
Mar 26, 2018 | 37.15 | 37.59 | 36.48 | 37.09 | 2,850,379 | +0.44(+1.20%) |
Mar 23, 2018 | 38.31 | 38.36 | 36.62 | 36.65 | 2,489,445 | -1.12(-2.97%) |
Mar 22, 2018 | 38.68 | 38.79 | 37.75 | 37.77 | 2,356,661 | -1.29(-3.30%) |
Mar 21, 2018 | 38.69 | 39.66 | 38.68 | 39.06 | 1,566,520 | +0.26(+0.67%) |
Mar 20, 2018 | 39.76 | 40.03 | 38.58 | 38.80 | 3,004,654 | -0.85(-2.14%) |
Mar 19, 2018 | 40.63 | 40.64 | 39.15 | 39.65 | 2,404,215 | -1.11(-2.72%) |
Mar 16, 2018 | 40.35 | 41.34 | 40.20 | 40.76 | 3,186,084 | +0.68(+1.70%) |
Mar 15, 2018 | 40.50 | 41.20 | 39.92 | 40.08 | 1,794,824 | -0.42(-1.04%) |
Mar 14, 2018 | 40.97 | 41.22 | 40.47 | 40.50 | 1,791,867 | -0.49(-1.20%) |
Mar 13, 2018 | 41.60 | 41.75 | 40.76 | 40.99 | 1,935,913 | -0.36(-0.87%) |
Mar 12, 2018 | 40.90 | 41.58 | 40.78 | 41.35 | 2,065,935 | +0.59(+1.45%) |
Mar 09, 2018 | 41.57 | 41.70 | 40.62 | 40.76 | 2,280,181 | -0.62(-1.50%) |
Mar 08, 2018 | 41.68 | 41.90 | 41.32 | 41.38 | 2,158,636 | -0.04(-0.10%) |
Mar 07, 2018 | 41.66 | 41.42 | 1,714,088 | +0.20(+0.49%) | ||
Mar 06, 2018 | 41.74 | 41.78 | 40.95 | 41.22 | 1,616,913 | -0.23(-0.55%) |
Mar 05, 2018 | 40.76 | 41.90 | 40.46 | 41.45 | 1,627,076 | +0.47(+1.15%) |
Mar 02, 2018 | 40.32 | 41.15 | 40.22 | 40.98 | 2,049,013 | +0.26(+0.64%) |
Mar 01, 2018 | 41.63 | 42.03 | 40.29 | 40.72 | 3,626,118 | -0.97(-2.33%) |
Feb 28, 2018 | 43.64 | 43.77 | 41.67 | 41.69 | 4,061,224 | -1.95(-4.47%) |
Feb 27, 2018 | 45.03 | 45.03 | 43.58 | 43.64 | 3,985,640 | -1.31(-2.91%) |
Feb 26, 2018 | 44.63 | 45.05 | 44.26 | 44.95 | 1,412,940 | +0.47(+1.06%) |
Feb 23, 2018 | 44.28 | 44.86 | 43.48 | 44.48 | 2,737,013 | +0.61(+1.39%) |
Feb 22, 2018 | 43.49 | 44.89 | 43.47 | 43.87 | 3,160,071 | +0.69(+1.60%) |
Feb 21, 2018 | 44.13 | 45.15 | 43.13 | 43.18 | 4,234,182 | -1.39(-3.12%) |
Feb 20, 2018 | 45.58 | 45.76 | 44.44 | 44.57 | 3,824,700 | -1.12(-2.45%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.13 | 46.19 | 44.66 | 45.69 | 2,899,624 | +0.76(+1.69%) |
Feb 14, 2018 | 43.86 | 45.08 | 43.48 | 44.93 | 2,011,662 | +0.60(+1.35%) |
Feb 13, 2018 | 43.84 | 44.40 | 43.43 | 44.33 | 2,108,668 | +0.33(+0.75%) |
Feb 12, 2018 | 43.54 | 44.35 | 43.34 | 44.00 | 1,955,333 | +0.60(+1.38%) |
Feb 09, 2018 | 44.09 | 44.39 | 42.28 | 43.40 | 3,599,719 | -0.37(-0.85%) |
Feb 08, 2018 | 45.39 | 43.75 | 43.77 | 3,059,145 | -1.33(-2.95%) | |
Feb 07, 2018 | 44.75 | 45.69 | 44.09 | 45.10 | 4,809,805 | +1.78(+4.11%) |
Feb 06, 2018 | 44.44 | 45.75 | 42.48 | 43.32 | 4,370,080 | -2.18(-4.79%) |
Feb 05, 2018 | 46.62 | 47.08 | 44.87 | 45.50 | 2,992,468 | -1.29(-2.76%) |
Feb 02, 2018 | 46.96 | 47.59 | 46.54 | 46.79 | 1,960,223 | -0.37(-0.78%) |
Feb 01, 2018 | 46.75 | 47.48 | 46.73 | 47.16 | 1,676,443 | +0.26(+0.55%) |
Jan 31, 2018 | 47.13 | 47.54 | 46.74 | 46.90 | 1,793,419 | -0.36(-0.76%) |
Jan 30, 2018 | 47.36 | 47.58 | 47.12 | 47.26 | 1,459,469 | -0.04(-0.08%) |
Jan 29, 2018 | 46.81 | 47.64 | 46.62 | 47.30 | 1,715,302 | +0.11(+0.23%) |
Jan 26, 2018 | 47.21 | 47.32 | 46.51 | 47.19 | 1,418,424 | +0.16(+0.34%) |
Jan 25, 2018 | 47.87 | 48.21 | 46.95 | 47.03 | 1,607,577 | -0.70(-1.47%) |
Jan 24, 2018 | 46.56 | 47.79 | 46.43 | 47.73 | 2,988,135 | +1.40(+3.02%) |
Jan 23, 2018 | 46.11 | 46.46 | 46.00 | 46.33 | 1,544,094 | +0.07(+0.15%) |
Jan 22, 2018 | 45.36 | 46.74 | 45.24 | 46.26 | 2,655,352 | +1.00(+2.21%) |
Jan 19, 2018 | 45.02 | 45.58 | 44.83 | 45.26 | 3,164,303 | +0.10(+0.22%) |
Jan 18, 2018 | 45.44 | 46.05 | 45.10 | 45.16 | 3,514,932 | -0.29(-0.64%) |
Jan 17, 2018 | 47.30 | 47.38 | 45.14 | 45.45 | 6,754,616 | -2.54(-5.29%) |
Jan 16, 2018 | 49.57 | 49.71 | 47.93 | 47.99 | 2,820,055 | -1.49(-3.01%) |
Jan 12, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 48.42 | 49.35 | 48.27 | 49.25 | 1,792,058 | +0.84(+1.74%) |
Jan 10, 2018 | 48.00 | 48.41 | 2,131,016 | -0.16(-0.33%) | ||
Jan 09, 2018 | 49.00 | 49.20 | 48.52 | 48.57 | 1,435,924 | -0.33(-0.67%) |
Jan 08, 2018 | 49.10 | 49.24 | 48.57 | 48.90 | 1,886,460 | -0.32(-0.65%) |
Jan 05, 2018 | 49.39 | 49.48 | 48.45 | 49.22 | 2,357,490 | -0.16(-0.32%) |
Jan 04, 2018 | 49.70 | 49.70 | 49.09 | 49.38 | 1,370,591 | +0.02(+0.04%) |
Jan 03, 2018 | 50.07 | 50.48 | 49.22 | 49.36 | 2,095,629 | -0.84(-1.67%) |
Jan 02, 2018 | 48.41 | 50.49 | 48.17 | 50.20 | 2,875,997 | +2.45(+5.13%) |
Dec 29, 2017 | 47.75 | 47.75 | 47.75 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 47.67 | 47.87 | 47.47 | 47.85 | 975,684 | +0.18(+0.38%) |
Dec 27, 2017 | 48.44 | 48.46 | 47.59 | 47.67 | 1,196,203 | -0.67(-1.39%) |
Dec 26, 2017 | 48.53 | 48.85 | 48.16 | 48.34 | 792,824 | -0.19(-0.39%) |
Dec 22, 2017 | 49.11 | 49.35 | 48.43 | 48.53 | 1,482,550 | -0.59(-1.20%) |
Dec 21, 2017 | 48.71 | 49.84 | 48.68 | 49.12 | 1,628,948 | +0.42(+0.86%) |
Dec 20, 2017 | 48.93 | 49.00 | 48.49 | 48.70 | 1,410,212 | +0.23(+0.47%) |
Dec 19, 2017 | 49.85 | 49.85 | 48.36 | 48.47 | 1,739,133 | -1.38(-2.77%) |
Dec 18, 2017 | 48.80 | 50.11 | 48.73 | 49.85 | 2,167,712 | +1.28(+2.64%) |
Dec 15, 2017 | 48.91 | 48.98 | 48.22 | 48.57 | 3,042,161 | +0.05(+0.10%) |
Dec 14, 2017 | 49.06 | 49.24 | 48.45 | 48.52 | 1,869,430 | -0.47(-0.96%) |
Dec 13, 2017 | 49.82 | 50.32 | 48.79 | 48.99 | 2,639,023 | -0.64(-1.29%) |
Dec 12, 2017 | 49.57 | 50.08 | 49.51 | 49.63 | 1,105,248 | +0.20(+0.40%) |
Dec 11, 2017 | 48.65 | 49.70 | 48.54 | 49.43 | 3,160,325 | +0.84(+1.73%) |
Dec 08, 2017 | 49.36 | 49.38 | 48.49 | 48.59 | 1,959,308 | -0.36(-0.74%) |
Dec 07, 2017 | 49.09 | 49.42 | 48.30 | 48.95 | 3,322,802 | -0.36(-0.73%) |
Dec 06, 2017 | 52.03 | 52.27 | 49.29 | 49.31 | 3,568,643 | -2.72(-5.23%) |
Dec 05, 2017 | 52.03 | 52.53 | 51.48 | 52.03 | 2,495,653 | +0.43(+0.83%) |
Dec 04, 2017 | 50.54 | 52.14 | 50.35 | 51.60 | 2,968,408 | +1.28(+2.54%) |
Dec 01, 2017 | 50.16 | 51.08 | 50.16 | 50.32 | 2,485,422 | -0.33(-0.65%) |
Nov 30, 2017 | 51.25 | 51.75 | 50.22 | 50.65 | 2,642,043 | -0.63(-1.23%) |
Nov 29, 2017 | 50.33 | 51.66 | 50.12 | 51.28 | 3,026,609 | +0.87(+1.73%) |
Nov 28, 2017 | 49.80 | 50.47 | 49.42 | 50.41 | 2,164,366 | +0.76(+1.53%) |
Nov 27, 2017 | 49.99 | 49.99 | 49.12 | 49.65 | 1,570,697 | -0.22(-0.44%) |
Nov 24, 2017 | 50.40 | 50.78 | 49.63 | 49.87 | 482,857 | -0.56(-1.11%) |
Nov 22, 2017 | 50.04 | 50.77 | 49.77 | 50.43 | 1,765,874 | +0.39(+0.78%) |
Nov 21, 2017 | 50.03 | 50.18 | 49.44 | 50.04 | 1,892,609 | +0.03(+0.06%) |
Nov 20, 2017 | 50.60 | 50.70 | 49.28 | 50.01 | 1,671,308 | -0.65(-1.28%) |
Nov 17, 2017 | 50.46 | 50.79 | 50.16 | 50.66 | 2,041,606 | +0.16(+0.32%) |
Nov 16, 2017 | 50.46 | 51.01 | 50.02 | 50.50 | 2,113,716 | -0.11(-0.22%) |
Nov 15, 2017 | 50.51 | 50.87 | 49.52 | 50.61 | 2,532,023 | +0.10(+0.20%) |
Nov 14, 2017 | 50.70 | 50.78 | 50.04 | 50.51 | 2,215,918 | -0.35(-0.69%) |
Nov 13, 2017 | 50.31 | 50.85 | 49.71 | 50.86 | 2,263,770 | +0.05(+0.10%) |
Nov 10, 2017 | 50.13 | 51.29 | 50.00 | 50.81 | 2,211,731 | +0.51(+1.01%) |
Nov 09, 2017 | 50.00 | 51.89 | 48.88 | 50.30 | 4,498,795 | +1.57(+3.22%) |
Nov 08, 2017 | 49.99 | 50.20 | 48.45 | 48.73 | 3,750,512 | -1.34(-2.68%) |
Nov 07, 2017 | 50.81 | 51.15 | 49.61 | 50.07 | 2,564,969 | -0.75(-1.48%) |
Nov 06, 2017 | 49.85 | 51.56 | 49.57 | 50.82 | 5,894,399 | +2.75(+5.72%) |
Nov 03, 2017 | 47.83 | 48.30 | 47.55 | 48.07 | 2,379,227 | -0.20(-0.41%) |
Nov 02, 2017 | 48.72 | 48.79 | 47.95 | 48.27 | 1,889,323 | -0.50(-1.03%) |
Nov 01, 2017 | 48.85 | 49.13 | 48.34 | 48.77 | 3,100,078 | +0.23(+0.47%) |
Oct 31, 2017 | 48.42 | 48.92 | 47.53 | 48.54 | 2,900,399 | +0.15(+0.31%) |
Oct 30, 2017 | 46.23 | 49.00 | 46.07 | 48.39 | 6,043,036 | +1.90(+4.09%) |
Oct 27, 2017 | 47.57 | 47.60 | 46.42 | 46.49 | 4,215,683 | -1.43(-2.98%) |
Oct 26, 2017 | 48.87 | 49.03 | 47.91 | 47.92 | 1,676,220 | -1.08(-2.20%) |
Oct 25, 2017 | 48.90 | 49.04 | 48.27 | 49.00 | 1,968,814 | +0.00(+0.00%) |
Oct 24, 2017 | 48.87 | 49.07 | 48.59 | 49.00 | 1,474,784 | +0.02(+0.04%) |
Oct 23, 2017 | 49.48 | 49.70 | 48.73 | 48.98 | 1,892,691 | -0.32(-0.65%) |
Oct 20, 2017 | 49.72 | 49.84 | 49.24 | 49.30 | 1,824,063 | -0.02(-0.04%) |
Oct 19, 2017 | 49.55 | 49.87 | 49.04 | 49.32 | 2,778,344 | -0.39(-0.78%) |
Oct 18, 2017 | 48.83 | 50.09 | 48.70 | 49.71 | 2,999,640 | +0.86(+1.76%) |
Oct 17, 2017 | 49.00 | 49.16 | 48.68 | 48.85 | 1,629,223 | -0.18(-0.37%) |
Oct 16, 2017 | 48.72 | 49.45 | 48.32 | 49.03 | 2,164,027 | +0.65(+1.34%) |
Oct 13, 2017 | 48.37 | 48.64 | 47.48 | 48.38 | 6,029,756 | -0.65(-1.33%) |
Oct 12, 2017 | 51.38 | 51.45 | 48.73 | 49.03 | 5,235,547 | -2.62(-5.07%) |
Oct 11, 2017 | 51.75 | 51.98 | 51.39 | 51.65 | 1,937,160 | -0.05(-0.10%) |
Oct 10, 2017 | 52.03 | 52.36 | 51.47 | 51.70 | 3,160,127 | +0.02(+0.04%) |
Oct 09, 2017 | 53.28 | 53.48 | 51.62 | 51.68 | 2,821,352 | -1.65(-3.09%) |
Oct 06, 2017 | 53.88 | 54.11 | 53.28 | 53.33 | 1,726,567 | -0.70(-1.30%) |
Oct 05, 2017 | 54.25 | 54.77 | 53.99 | 54.03 | 1,432,894 | -0.06(-0.11%) |
Oct 04, 2017 | 54.21 | 54.65 | 53.89 | 54.09 | 1,352,192 | -0.23(-0.42%) |
Oct 03, 2017 | 53.85 | 54.34 | 53.69 | 54.32 | 898,158 | +0.49(+0.91%) |
Oct 02, 2017 | 54.01 | 54.28 | 53.46 | 53.83 | 1,471,304 | -0.40(-0.74%) |
Sep 29, 2017 | 53.07 | 54.45 | 52.93 | 54.23 | 2,145,746 | +1.22(+2.30%) |
Sep 28, 2017 | 53.00 | 53.43 | 52.57 | 53.01 | 1,413,334 | -0.30(-0.56%) |
Sep 27, 2017 | 53.59 | 53.31 | 1,859,284 | +1.16(+2.22%) | ||
Sep 26, 2017 | 53.61 | 53.61 | 52.09 | 52.15 | 2,758,016 | -1.85(-3.43%) |
Sep 25, 2017 | 53.25 | 54.04 | 53.07 | 54.00 | 1,921,582 | +0.74(+1.39%) |
Sep 22, 2017 | 53.28 | 53.57 | 52.84 | 53.26 | 1,006,321 | +0.01(+0.02%) |
Sep 21, 2017 | 53.65 | 53.91 | 52.85 | 53.25 | 1,277,911 | -0.31(-0.58%) |
Sep 20, 2017 | 53.60 | 54.70 | 53.39 | 53.56 | 2,677,468 | +0.18(+0.34%) |
Sep 19, 2017 | 52.78 | 53.49 | 52.39 | 53.38 | 3,030,239 | +0.53(+1.00%) |
Sep 18, 2017 | 52.69 | 53.40 | 52.45 | 52.85 | 2,261,095 | -0.10(-0.19%) |
Sep 15, 2017 | 53.40 | 53.40 | 52.44 | 52.95 | 3,134,613 | -0.12(-0.23%) |
Sep 14, 2017 | 53.86 | 53.98 | 52.14 | 53.07 | 4,134,928 | -0.87(-1.61%) |
Sep 13, 2017 | 54.24 | 54.58 | 53.74 | 53.94 | 3,276,166 | -0.65(-1.19%) |
Sep 12, 2017 | 54.49 | 54.81 | 54.23 | 54.59 | 1,304,257 | +0.03(+0.05%) |
Sep 11, 2017 | 55.02 | 55.30 | 54.40 | 54.56 | 2,208,460 | -0.04(-0.07%) |
Sep 08, 2017 | 55.49 | 55.90 | 54.53 | 54.60 | 2,443,853 | -0.88(-1.59%) |
Sep 07, 2017 | 57.61 | 57.95 | 55.44 | 55.48 | 2,188,834 | -2.12(-3.68%) |
Sep 06, 2017 | 57.38 | 57.74 | 57.14 | 57.60 | 1,068,905 | +0.45(+0.79%) |
Sep 05, 2017 | 58.47 | 58.67 | 56.84 | 57.15 | 1,744,804 | -1.32(-2.26%) |
Sep 01, 2017 | 57.62 | 58.70 | 57.62 | 58.47 | 1,627,093 | +1.18(+2.06%) |
Aug 31, 2017 | 57.38 | 57.44 | 56.51 | 57.29 | 1,734,503 | +0.09(+0.16%) |
Aug 30, 2017 | 57.56 | 57.90 | 57.05 | 57.20 | 1,586,876 | -0.57(-0.99%) |
Aug 29, 2017 | 56.29 | 59.90 | 55.97 | 57.77 | 3,636,594 | +1.11(+1.96%) |
Aug 28, 2017 | 56.61 | 57.02 | 56.44 | 56.66 | 901,075 | +0.02(+0.04%) |
Aug 25, 2017 | 57.56 | 57.72 | 56.64 | 56.64 | 1,115,633 | -0.67(-1.17%) |
Aug 24, 2017 | 57.25 | 57.69 | 56.47 | 57.31 | 1,706,060 | +0.03(+0.05%) |
Aug 23, 2017 | 57.31 | 57.92 | 57.23 | 57.28 | 1,399,974 | -0.17(-0.30%) |
Aug 22, 2017 | 56.81 | 57.66 | 56.81 | 57.45 | 1,555,950 | +0.80(+1.41%) |
Aug 21, 2017 | 56.95 | 57.03 | 56.54 | 56.65 | 990,064 | -0.19(-0.33%) |
Aug 18, 2017 | 56.72 | 57.38 | 56.22 | 56.84 | 2,084,893 | -0.10(-0.18%) |
Aug 17, 2017 | 58.34 | 58.40 | 56.88 | 56.94 | 1,530,599 | -1.52(-2.60%) |
Aug 16, 2017 | 58.46 | 58.75 | 57.82 | 58.46 | 1,670,003 | +0.31(+0.53%) |
Aug 15, 2017 | 58.64 | 58.83 | 57.99 | 58.15 | 1,191,382 | -0.57(-0.97%) |
Aug 14, 2017 | 58.74 | 59.46 | 58.59 | 58.72 | 1,722,607 | +0.26(+0.44%) |
Aug 11, 2017 | 58.41 | 58.66 | 58.02 | 58.46 | 1,211,529 | +0.27(+0.46%) |
Aug 10, 2017 | 59.19 | 59.62 | 58.15 | 58.19 | 1,907,470 | -1.55(-2.59%) |
Aug 09, 2017 | 59.30 | 59.92 | 58.96 | 59.74 | 1,376,862 | +0.03(+0.05%) |
Aug 08, 2017 | 59.89 | 60.49 | 59.33 | 59.71 | 1,393,943 | -0.33(-0.55%) |
Aug 07, 2017 | 60.50 | 60.59 | 59.70 | 60.04 | 1,386,584 | -0.58(-0.96%) |
Aug 04, 2017 | 61.11 | 60.16 | 60.62 | 2,401,657 | -0.49(-0.80%) | |
Aug 03, 2017 | 63.53 | 63.73 | 60.70 | 61.11 | 4,822,907 | -2.89(-4.52%) |
Aug 02, 2017 | 65.17 | 65.17 | 63.40 | 64.00 | 3,197,660 | -1.49(-2.28%) |
Aug 01, 2017 | 64.19 | 66.48 | 63.53 | 65.49 | 3,444,265 | +1.46(+2.28%) |
Jul 31, 2017 | 64.50 | 63.32 | 64.03 | 1,310,089 | +0.09(+0.14%) | |
Jul 28, 2017 | 63.80 | 64.19 | 63.50 | 63.94 | 1,160,470 | +0.06(+0.09%) |
Jul 27, 2017 | 64.40 | 64.62 | 62.90 | 63.88 | 2,131,183 | -0.39(-0.61%) |
Jul 26, 2017 | 62.99 | 64.30 | 62.71 | 64.27 | 2,193,699 | -0.17(-0.26%) |
Jul 25, 2017 | 64.51 | 65.16 | 64.04 | 64.44 | 1,408,265 | +0.11(+0.17%) |
Jul 24, 2017 | 64.66 | 64.92 | 64.14 | 64.33 | 2,041,305 | -0.39(-0.60%) |
Jul 21, 2017 | 64.84 | 65.27 | 64.15 | 64.72 | 1,761,007 | -0.37(-0.57%) |
Jul 20, 2017 | 65.25 | 66.00 | 65.01 | 65.09 | 1,318,335 | +0.00(+0.00%) |
Jul 19, 2017 | 65.79 | 66.00 | 65.00 | 65.09 | 1,671,389 | -0.44(-0.67%) |
Jul 18, 2017 | 65.67 | 65.77 | 64.98 | 65.53 | 1,572,170 | -0.34(-0.52%) |
Jul 17, 2017 | 66.05 | 66.50 | 65.47 | 65.87 | 1,427,541 | -0.13(-0.20%) |
Jul 14, 2017 | 64.97 | 66.26 | 64.94 | 66.00 | 1,899,031 | +1.35(+2.09%) |
Jul 13, 2017 | 65.14 | 65.14 | 64.50 | 64.65 | 2,359,110 | -0.54(-0.83%) |
Jul 12, 2017 | 65.14 | 65.66 | 64.73 | 65.19 | 1,615,205 | +0.41(+0.63%) |
Jul 11, 2017 | 64.36 | 65.31 | 64.25 | 64.78 | 1,507,526 | +0.48(+0.75%) |
Jul 10, 2017 | 63.83 | 64.43 | 63.54 | 64.30 | 1,061,298 | +0.41(+0.64%) |
Jul 07, 2017 | 63.65 | 64.62 | 63.46 | 63.89 | 1,553,976 | +0.49(+0.77%) |
Jul 06, 2017 | 62.84 | 64.12 | 62.48 | 63.40 | 2,827,074 | +0.63(+1.00%) |
Jul 05, 2017 | 62.89 | 63.22 | 62.22 | 62.77 | 1,482,713 | -0.11(-0.17%) |
Jul 03, 2017 | 63.29 | 63.72 | 62.86 | 62.88 | 597,225 | +0.12(+0.19%) |
Jun 30, 2017 | 63.23 | 63.29 | 62.04 | 62.76 | 1,597,475 | +0.07(+0.11%) |
Jun 29, 2017 | 64.41 | 64.46 | 62.27 | 62.69 | 2,292,853 | -2.05(-3.17%) |
Jun 28, 2017 | 64.04 | 65.19 | 64.04 | 64.74 | 1,427,422 | +0.91(+1.43%) |
Jun 27, 2017 | 63.81 | 64.98 | 63.65 | 63.83 | 1,580,948 | -0.02(-0.03%) |
Jun 26, 2017 | 64.04 | 64.46 | 63.65 | 63.85 | 882,481 | -0.04(-0.06%) |
Jun 23, 2017 | 63.12 | 64.01 | 62.62 | 63.89 | 1,197,226 | +0.87(+1.38%) |
Jun 22, 2017 | 63.24 | 63.77 | 62.56 | 63.02 | 1,814,994 | -0.22(-0.35%) |
Jun 21, 2017 | 63.40 | 63.47 | 62.75 | 63.24 | 1,741,423 | +0.00(+0.00%) |
Jun 20, 2017 | 65.06 | 65.06 | 63.10 | 63.24 | 1,479,031 | -1.74(-2.68%) |
Jun 19, 2017 | 64.66 | 65.28 | 64.23 | 64.98 | 1,370,933 | +0.48(+0.74%) |
Jun 16, 2017 | 65.21 | 65.21 | 63.70 | 64.50 | 2,803,405 | -0.78(-1.19%) |
Jun 15, 2017 | 64.61 | 65.35 | 64.21 | 65.28 | 1,249,727 | +0.40(+0.62%) |
Jun 14, 2017 | 66.34 | 66.48 | 64.61 | 64.88 | 1,624,537 | -1.16(-1.76%) |
Jun 13, 2017 | 64.71 | 66.33 | 64.71 | 66.04 | 1,794,472 | +1.05(+1.62%) |
Jun 12, 2017 | 64.63 | 65.38 | 64.29 | 64.99 | 2,168,183 | -0.03(-0.05%) |
Jun 09, 2017 | 65.44 | 66.25 | 64.50 | 65.02 | 4,855,759 | +1.05(+1.64%) |
Jun 08, 2017 | 64.77 | 64.77 | 63.39 | 63.97 | 2,032,666 | -0.92(-1.42%) |
Jun 07, 2017 | 64.69 | 65.06 | 64.54 | 64.89 | 1,541,037 | +0.31(+0.48%) |
Jun 06, 2017 | 66.21 | 66.27 | 64.30 | 64.58 | 2,059,160 | -1.61(-2.43%) |
Jun 05, 2017 | 66.20 | 66.44 | 65.37 | 66.19 | 2,318,256 | +0.11(+0.17%) |
Jun 02, 2017 | 65.45 | 66.31 | 64.85 | 66.08 | 1,974,821 | +0.87(+1.33%) |