Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.09 | 49.09 | 48.08 | 48.13 | 2,332,084 | -0.75(-1.54%) |
Apr 27, 2018 | 49.10 | 49.19 | 48.40 | 48.89 | 4,150,666 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.50 | 48.79 | 48.95 | 1,785,316 | -0.38(-0.77%) |
Apr 25, 2018 | 48.86 | 49.72 | 48.61 | 49.33 | 2,428,567 | +0.46(+0.94%) |
Apr 24, 2018 | 48.87 | 49.49 | 48.51 | 48.87 | 2,532,587 | +0.23(+0.48%) |
Apr 23, 2018 | 48.29 | 48.95 | 48.15 | 48.63 | 2,358,870 | +0.37(+0.77%) |
Apr 20, 2018 | 49.89 | 49.91 | 47.98 | 48.26 | 4,612,586 | -1.58(-3.18%) |
Apr 19, 2018 | 50.15 | 50.86 | 49.83 | 49.85 | 2,501,152 | -0.22(-0.43%) |
Apr 18, 2018 | 50.20 | 50.73 | 50.04 | 50.06 | 1,309,667 | +0.03(+0.06%) |
Apr 17, 2018 | 49.96 | 50.48 | 49.44 | 50.03 | 2,271,310 | +0.23(+0.47%) |
Apr 16, 2018 | 49.24 | 50.05 | 48.80 | 49.80 | 3,251,440 | +0.81(+1.66%) |
Apr 13, 2018 | 49.09 | 50.24 | 48.69 | 48.98 | 3,016,815 | +0.01(+0.02%) |
Apr 12, 2018 | 50.04 | 50.13 | 48.57 | 48.97 | 6,666,982 | -0.93(-1.86%) |
Apr 11, 2018 | 50.62 | 51.21 | 49.14 | 49.90 | 6,917,570 | -1.09(-2.13%) |
Apr 10, 2018 | 51.94 | 52.06 | 50.95 | 50.99 | 4,073,833 | -0.71(-1.38%) |
Apr 09, 2018 | 51.83 | 52.12 | 51.46 | 51.70 | 2,713,089 | +0.01(+0.02%) |
Apr 06, 2018 | 51.50 | 52.15 | 51.02 | 51.69 | 3,314,958 | -0.04(-0.08%) |
Apr 05, 2018 | 52.54 | 52.70 | 51.39 | 51.73 | 6,539,473 | -0.89(-1.69%) |
Apr 04, 2018 | 50.79 | 52.72 | 50.47 | 52.62 | 6,653,267 | +0.91(+1.76%) |
Apr 03, 2018 | 50.57 | 51.86 | 49.98 | 51.71 | 5,545,634 | +2.10(+4.24%) |
Apr 02, 2018 | 50.29 | 50.39 | 49.23 | 49.61 | 3,245,582 | -0.67(-1.32%) |
Mar 29, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Mar 28, 2018 | 51.29 | 52.27 | 50.53 | 50.76 | 3,812,902 | -0.46(-0.90%) |
Mar 27, 2018 | 50.89 | 51.66 | 50.51 | 51.22 | 4,361,837 | +0.65(+1.28%) |
Mar 26, 2018 | 48.78 | 50.64 | 48.53 | 50.57 | 4,840,073 | +2.37(+4.91%) |
Mar 23, 2018 | 49.30 | 49.85 | 48.17 | 48.20 | 2,888,450 | -0.97(-1.97%) |
Mar 22, 2018 | 49.40 | 49.84 | 49.14 | 49.17 | 2,543,284 | -0.60(-1.20%) |
Mar 21, 2018 | 49.16 | 50.11 | 49.02 | 49.77 | 2,877,559 | +0.60(+1.21%) |
Mar 20, 2018 | 49.81 | 49.89 | 48.99 | 49.17 | 2,667,156 | -0.54(-1.08%) |
Mar 19, 2018 | 49.86 | 50.15 | 49.05 | 49.71 | 4,119,210 | -0.14(-0.27%) |
Mar 16, 2018 | 50.03 | 50.58 | 49.83 | 49.85 | 5,297,450 | -0.09(-0.18%) |
Mar 15, 2018 | 50.33 | 50.66 | 49.53 | 49.93 | 2,592,935 | -0.22(-0.45%) |
Mar 14, 2018 | 50.66 | 50.99 | 49.97 | 50.16 | 3,287,123 | -0.62(-1.21%) |
Mar 13, 2018 | 51.31 | 51.56 | 50.61 | 50.77 | 5,346,453 | -0.38(-0.75%) |
Mar 12, 2018 | 51.15 | 51.69 | 50.97 | 51.16 | 8,897,280 | +0.11(+0.21%) |
Mar 09, 2018 | 51.74 | 52.05 | 49.44 | 51.05 | 8,797,291 | -0.47(-0.91%) |
Mar 08, 2018 | 50.87 | 51.60 | 50.87 | 51.52 | 2,136,507 | +0.71(+1.41%) |
Mar 07, 2018 | 50.50 | 50.80 | 3,903,850 | -1.09(-2.10%) | ||
Mar 06, 2018 | 52.12 | 52.40 | 50.76 | 51.90 | 3,549,277 | -0.18(-0.34%) |
Mar 05, 2018 | 51.77 | 52.45 | 51.67 | 52.07 | 2,451,779 | +0.09(+0.17%) |
Mar 02, 2018 | 50.60 | 52.10 | 50.47 | 51.98 | 3,498,667 | +1.18(+2.32%) |
Mar 01, 2018 | 51.72 | 51.83 | 50.36 | 50.80 | 2,661,142 | -0.84(-1.62%) |
Feb 28, 2018 | 52.83 | 53.08 | 51.62 | 51.64 | 3,161,406 | -1.15(-2.18%) |
Feb 27, 2018 | 54.21 | 54.67 | 52.77 | 52.79 | 2,499,900 | -1.49(-2.75%) |
Feb 26, 2018 | 53.87 | 54.42 | 53.35 | 54.28 | 2,032,994 | +0.55(+1.02%) |
Feb 23, 2018 | 53.32 | 53.82 | 52.88 | 53.74 | 2,928,966 | +0.78(+1.47%) |
Feb 22, 2018 | 52.83 | 52.96 | 2,906,041 | -1.03(-1.91%) | ||
Feb 21, 2018 | 54.45 | 54.83 | 53.93 | 53.99 | 2,705,878 | -0.85(-1.55%) |
Feb 20, 2018 | 53.83 | 55.34 | 53.72 | 54.84 | 3,351,517 | +0.84(+1.55%) |
Feb 16, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.32(-2.38%) | |
Feb 15, 2018 | 54.66 | 55.64 | 54.25 | 55.32 | 5,467,656 | +0.87(+1.59%) |
Feb 14, 2018 | 52.91 | 54.69 | 52.71 | 54.45 | 4,213,701 | +1.15(+2.16%) |
Feb 13, 2018 | 53.33 | 53.30 | 4,820,186 | +1.47(+2.84%) | ||
Feb 12, 2018 | 51.86 | 52.25 | 51.40 | 51.83 | 4,709,391 | +0.39(+0.76%) |
Feb 09, 2018 | 50.77 | 51.91 | 49.36 | 51.44 | 4,625,403 | +0.94(+1.85%) |
Feb 08, 2018 | 52.21 | 52.62 | 50.44 | 50.50 | 4,913,212 | -1.60(-3.07%) |
Feb 07, 2018 | 52.56 | 53.47 | 51.96 | 52.10 | 4,158,639 | -0.36(-0.69%) |
Feb 06, 2018 | 51.77 | 53.45 | 51.55 | 52.46 | 4,472,601 | -0.83(-1.56%) |
Feb 05, 2018 | 53.87 | 54.57 | 52.71 | 53.29 | 4,752,883 | -0.72(-1.34%) |
Feb 02, 2018 | 57.60 | 57.61 | 53.90 | 54.01 | 7,821,904 | -3.44(-5.99%) |
Feb 01, 2018 | 56.22 | 57.42 | 56.22 | 57.45 | 4,034,395 | +1.29(+2.29%) |
Jan 31, 2018 | 57.03 | 57.64 | 55.72 | 56.17 | 4,549,136 | -0.77(-1.35%) |
Jan 30, 2018 | 57.07 | 57.59 | 57.06 | 56.94 | 2,731,513 | -0.32(-0.56%) |
Jan 29, 2018 | 57.82 | 58.04 | 57.12 | 57.26 | 4,615,367 | -1.24(-2.12%) |
Jan 26, 2018 | 58.10 | 58.56 | 57.92 | 58.50 | 2,902,064 | +0.71(+1.23%) |
Jan 25, 2018 | 57.80 | 58.59 | 57.00 | 57.78 | 4,737,263 | +0.04(+0.07%) |
Jan 24, 2018 | 56.31 | 57.79 | 56.17 | 57.75 | 4,009,009 | +1.67(+2.97%) |
Jan 23, 2018 | 56.60 | 57.06 | 55.73 | 56.08 | 4,960,122 | -0.71(-1.25%) |
Jan 22, 2018 | 55.75 | 56.80 | 55.14 | 56.79 | 6,845,451 | +0.49(+0.87%) |
Jan 19, 2018 | 58.49 | 58.68 | 56.22 | 56.30 | 6,381,042 | -2.19(-3.75%) |
Jan 18, 2018 | 57.79 | 60.03 | 57.54 | 58.50 | 7,558,310 | +1.07(+1.87%) |
Jan 17, 2018 | 58.04 | 59.47 | 56.58 | 57.42 | 6,030,734 | -0.52(-0.89%) |
Jan 16, 2018 | 57.71 | 58.69 | 56.99 | 57.94 | 5,980,730 | +0.59(+1.02%) |
Jan 12, 2018 | 57.36 | 57.36 | 57.36 | 0 | +1.02(+1.82%) | |
Jan 11, 2018 | 55.43 | 56.44 | 55.41 | 56.33 | 3,572,602 | +1.09(+1.98%) |
Jan 10, 2018 | 55.82 | 55.24 | 3,870,411 | +0.65(+1.20%) | ||
Jan 09, 2018 | 55.22 | 55.44 | 54.47 | 54.59 | 5,411,920 | -0.75(-1.36%) |
Jan 08, 2018 | 56.14 | 56.20 | 55.02 | 55.34 | 3,726,512 | -0.80(-1.42%) |
Jan 05, 2018 | 56.80 | 56.83 | 55.95 | 56.14 | 3,251,616 | -0.41(-0.72%) |
Jan 04, 2018 | 57.94 | 58.01 | 55.98 | 56.55 | 6,817,049 | -1.17(-2.03%) |
Jan 03, 2018 | 57.72 | 57.92 | 57.29 | 57.72 | 3,042,518 | +0.03(+0.05%) |
Jan 02, 2018 | 56.73 | 58.06 | 56.73 | 57.69 | 3,259,344 | +0.17(+0.29%) |
Dec 29, 2017 | 57.52 | 57.52 | 57.52 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 57.82 | 58.10 | 57.47 | 57.78 | 2,191,731 | -0.03(-0.05%) |
Dec 27, 2017 | 58.84 | 58.87 | 57.49 | 57.80 | 3,791,141 | -0.88(-1.50%) |
Dec 26, 2017 | 58.37 | 58.91 | 58.37 | 58.68 | 1,690,268 | +0.02(+0.03%) |
Dec 22, 2017 | 58.85 | 59.14 | 58.46 | 58.66 | 2,466,302 | -0.35(-0.59%) |
Dec 21, 2017 | 58.55 | 59.25 | 58.27 | 59.01 | 5,135,422 | +0.44(+0.75%) |
Dec 20, 2017 | 58.35 | 58.95 | 57.37 | 58.57 | 5,636,491 | +0.60(+1.04%) |
Dec 19, 2017 | 57.57 | 58.51 | 57.52 | 57.97 | 3,096,379 | +0.45(+0.78%) |
Dec 18, 2017 | 57.61 | 58.07 | 57.11 | 57.52 | 3,746,905 | +0.10(+0.17%) |
Dec 15, 2017 | 57.01 | 57.64 | 56.74 | 57.42 | 4,882,339 | +0.75(+1.32%) |
Dec 14, 2017 | 56.55 | 57.10 | 56.07 | 56.67 | 4,573,197 | +0.94(+1.68%) |
Dec 13, 2017 | 56.44 | 56.69 | 55.69 | 55.74 | 3,197,311 | -0.78(-1.38%) |
Dec 12, 2017 | 56.52 | 56.68 | 55.75 | 56.52 | 3,337,054 | +0.28(+0.50%) |
Dec 11, 2017 | 56.42 | 56.45 | 55.48 | 56.23 | 4,428,097 | +0.20(+0.37%) |
Dec 08, 2017 | 56.03 | 56.25 | 55.16 | 56.03 | 2,584,611 | +0.44(+0.79%) |
Dec 07, 2017 | 55.68 | 56.47 | 55.44 | 55.59 | 3,049,480 | -0.22(-0.40%) |
Dec 06, 2017 | 56.71 | 56.97 | 55.70 | 55.81 | 2,878,981 | -0.65(-1.15%) |
Dec 05, 2017 | 58.47 | 58.59 | 56.45 | 56.47 | 4,631,391 | -1.94(-3.33%) |
Dec 04, 2017 | 55.95 | 58.45 | 55.89 | 58.41 | 6,946,248 | +2.91(+5.24%) |
Dec 01, 2017 | 54.32 | 55.68 | 53.95 | 55.50 | 5,567,104 | +1.02(+1.87%) |
Nov 30, 2017 | 54.94 | 55.24 | 54.05 | 54.48 | 6,341,864 | -0.47(-0.85%) |
Nov 29, 2017 | 53.25 | 55.15 | 53.03 | 54.95 | 7,947,652 | +1.73(+3.25%) |
Nov 28, 2017 | 54.30 | 54.30 | 52.88 | 53.22 | 8,085,942 | -1.17(-2.14%) |
Nov 27, 2017 | 55.13 | 55.15 | 53.93 | 54.39 | 6,401,715 | -0.56(-1.03%) |
Nov 24, 2017 | 54.91 | 55.36 | 54.63 | 54.95 | 3,300,637 | +0.29(+0.53%) |
Nov 22, 2017 | 55.05 | 55.61 | 54.29 | 54.66 | 6,996,542 | -0.49(-0.88%) |
Nov 21, 2017 | 54.32 | 55.27 | 54.21 | 55.14 | 15,399,688 | +0.79(+1.45%) |
Nov 20, 2017 | 55.05 | 55.68 | 54.29 | 54.36 | 11,169,043 | -0.79(-1.43%) |
Nov 17, 2017 | 54.72 | 55.64 | 53.61 | 55.14 | 30,390,258 | +0.33(+0.60%) |
Nov 16, 2017 | 54.10 | 55.98 | 54.10 | 54.81 | 30,645,528 | +0.35(+0.64%) |
Nov 15, 2017 | 54.75 | 55.15 | 54.07 | 54.46 | 30,328,728 | -0.36(-0.66%) |
Nov 14, 2017 | 54.35 | 55.15 | 53.16 | 54.82 | 23,729,802 | +0.48(+0.88%) |
Nov 13, 2017 | 54.99 | 55.14 | 53.76 | 54.35 | 22,033,556 | -0.80(-1.45%) |
Nov 10, 2017 | 56.86 | 57.24 | 54.89 | 55.14 | 18,075,696 | -1.30(-2.31%) |
Nov 09, 2017 | 55.20 | 57.05 | 55.08 | 56.45 | 12,706,092 | +0.81(+1.45%) |
Nov 08, 2017 | 55.76 | 56.21 | 55.01 | 55.64 | 12,929,311 | -0.35(-0.62%) |
Nov 07, 2017 | 55.56 | 57.58 | 55.52 | 55.99 | 16,089,763 | +0.63(+1.14%) |
Nov 06, 2017 | 53.65 | 55.64 | 53.08 | 55.36 | 10,802,001 | +1.52(+2.82%) |
Nov 03, 2017 | 52.44 | 54.62 | 51.27 | 53.84 | 15,588,546 | +0.91(+1.73%) |
Nov 02, 2017 | 54.49 | 54.49 | 52.48 | 52.93 | 13,127,424 | -1.68(-3.08%) |
Nov 01, 2017 | 54.63 | 55.12 | 54.17 | 54.61 | 7,212,765 | +0.07(+0.12%) |
Oct 31, 2017 | 54.61 | 54.86 | 54.23 | 54.54 | 5,170,616 | +0.00(+0.00%) |
Oct 30, 2017 | 54.92 | 55.63 | 54.54 | 54.54 | 5,023,444 | -0.61(-1.11%) |
Oct 27, 2017 | 55.46 | 55.57 | 53.95 | 55.15 | 5,079,864 | -0.28(-0.51%) |
Oct 26, 2017 | 55.48 | 56.38 | 55.16 | 55.44 | 6,339,577 | -0.18(-0.33%) |
Oct 25, 2017 | 55.35 | 55.84 | 54.96 | 55.62 | 2,638,220 | +0.28(+0.51%) |
Oct 24, 2017 | 56.03 | 56.48 | 55.30 | 55.34 | 4,586,094 | -0.98(-1.74%) |
Oct 23, 2017 | 57.17 | 57.17 | 56.21 | 56.32 | 3,738,239 | -0.94(-1.65%) |
Oct 20, 2017 | 56.71 | 57.60 | 56.57 | 57.26 | 8,199,572 | +1.06(+1.88%) |
Oct 19, 2017 | 55.25 | 56.26 | 55.11 | 56.20 | 2,023,765 | +0.85(+1.53%) |
Oct 18, 2017 | 55.12 | 56.21 | 54.92 | 55.36 | 3,337,349 | +0.29(+0.53%) |
Oct 17, 2017 | 55.14 | 55.34 | 54.77 | 55.07 | 2,354,814 | -0.23(-0.42%) |
Oct 16, 2017 | 55.39 | 55.98 | 54.99 | 55.30 | 3,074,069 | -0.10(-0.18%) |
Oct 13, 2017 | 54.85 | 55.71 | 54.64 | 55.40 | 2,778,128 | +0.48(+0.87%) |
Oct 12, 2017 | 55.01 | 55.66 | 54.78 | 54.92 | 3,968,909 | -0.57(-1.03%) |
Oct 11, 2017 | 55.72 | 55.78 | 54.77 | 55.49 | 5,117,344 | -0.28(-0.51%) |
Oct 10, 2017 | 56.68 | 56.86 | 55.51 | 55.78 | 2,930,982 | -0.52(-0.92%) |
Oct 09, 2017 | 56.71 | 56.84 | 56.21 | 56.29 | 1,299,057 | -0.37(-0.65%) |
Oct 06, 2017 | 57.13 | 57.22 | 56.30 | 56.66 | 2,420,135 | -0.58(-1.02%) |
Oct 05, 2017 | 58.23 | 58.58 | 56.86 | 57.24 | 4,082,158 | -1.04(-1.78%) |
Oct 04, 2017 | 57.16 | 58.45 | 57.01 | 58.28 | 4,340,065 | +1.05(+1.83%) |
Oct 03, 2017 | 56.80 | 57.38 | 56.51 | 57.23 | 3,661,260 | +0.33(+0.58%) |
Oct 02, 2017 | 56.73 | 57.06 | 55.98 | 56.90 | 3,613,543 | +0.53(+0.95%) |
Sep 29, 2017 | 55.46 | 56.47 | 55.31 | 56.37 | 6,155,525 | +1.05(+1.90%) |
Sep 28, 2017 | 56.34 | 56.56 | 55.32 | 55.32 | 3,752,381 | -1.25(-2.22%) |
Sep 27, 2017 | 56.42 | 57.01 | 55.85 | 56.57 | 4,682,078 | +0.20(+0.36%) |
Sep 26, 2017 | 58.31 | 58.52 | 56.36 | 56.37 | 3,863,474 | -2.04(-3.49%) |
Sep 25, 2017 | 57.73 | 59.03 | 57.59 | 58.41 | 4,789,611 | +0.85(+1.47%) |
Sep 22, 2017 | 57.08 | 57.59 | 56.64 | 57.56 | 2,046,337 | +0.43(+0.75%) |
Sep 21, 2017 | 57.34 | 57.49 | 56.90 | 57.14 | 1,627,636 | -0.25(-0.44%) |
Sep 20, 2017 | 57.25 | 57.72 | 57.02 | 57.39 | 1,845,589 | +0.19(+0.34%) |
Sep 19, 2017 | 56.20 | 57.33 | 55.82 | 57.19 | 4,174,208 | +1.10(+1.96%) |
Sep 18, 2017 | 56.70 | 57.15 | 55.83 | 56.10 | 2,904,649 | -0.50(-0.88%) |
Sep 15, 2017 | 56.26 | 57.18 | 56.26 | 56.59 | 5,096,320 | +0.08(+0.14%) |
Sep 14, 2017 | 58.39 | 58.47 | 55.97 | 56.51 | 5,578,680 | -2.29(-3.90%) |
Sep 13, 2017 | 57.34 | 58.90 | 57.34 | 58.81 | 3,692,630 | +1.64(+2.87%) |
Sep 12, 2017 | 56.43 | 57.78 | 56.01 | 57.17 | 3,739,218 | +0.80(+1.41%) |
Sep 11, 2017 | 58.11 | 58.23 | 56.29 | 56.37 | 5,193,298 | -1.38(-2.39%) |
Sep 08, 2017 | 58.55 | 58.69 | 57.03 | 57.75 | 5,351,910 | -1.05(-1.79%) |
Sep 07, 2017 | 60.23 | 60.25 | 57.58 | 58.80 | 6,362,455 | -1.26(-2.10%) |
Sep 06, 2017 | 61.84 | 61.84 | 59.93 | 60.06 | 3,851,779 | -1.61(-2.61%) |
Sep 05, 2017 | 62.12 | 62.51 | 61.35 | 61.67 | 1,790,890 | -0.68(-1.09%) |
Sep 01, 2017 | 62.24 | 62.69 | 62.12 | 62.35 | 1,008,586 | +0.27(+0.44%) |
Aug 31, 2017 | 62.57 | 62.98 | 62.03 | 62.08 | 1,556,925 | -0.44(-0.70%) |
Aug 30, 2017 | 61.30 | 62.55 | 61.09 | 62.51 | 2,393,928 | +1.20(+1.96%) |
Aug 29, 2017 | 61.39 | 61.78 | 61.09 | 61.31 | 2,281,377 | -0.47(-0.75%) |
Aug 28, 2017 | 62.15 | 62.63 | 61.57 | 61.78 | 1,342,914 | -0.14(-0.22%) |
Aug 25, 2017 | 62.12 | 62.68 | 61.78 | 61.91 | 1,849,462 | -0.09(-0.14%) |
Aug 24, 2017 | 62.89 | 63.09 | 62.00 | 62.00 | 2,304,595 | -0.72(-1.14%) |
Aug 23, 2017 | 63.25 | 63.47 | 62.36 | 62.72 | 2,035,607 | -0.90(-1.42%) |
Aug 22, 2017 | 63.09 | 63.90 | 62.86 | 63.62 | 1,276,818 | +0.62(+0.98%) |
Aug 21, 2017 | 62.91 | 63.22 | 62.69 | 63.00 | 1,400,780 | +0.20(+0.32%) |
Aug 18, 2017 | 63.73 | 63.80 | 62.78 | 62.79 | 1,983,503 | -0.86(-1.35%) |
Aug 17, 2017 | 64.39 | 65.03 | 63.56 | 63.66 | 2,844,456 | -0.80(-1.25%) |
Aug 16, 2017 | 64.78 | 64.87 | 64.11 | 64.46 | 1,866,393 | -0.17(-0.27%) |
Aug 15, 2017 | 64.36 | 64.84 | 63.82 | 64.64 | 2,159,727 | +0.41(+0.63%) |
Aug 14, 2017 | 65.09 | 65.48 | 64.23 | 64.23 | 2,328,371 | -0.42(-0.64%) |
Aug 11, 2017 | 64.12 | 65.09 | 64.03 | 64.65 | 2,859,355 | +0.50(+0.79%) |
Aug 10, 2017 | 63.18 | 64.44 | 63.18 | 64.14 | 4,018,191 | +0.81(+1.29%) |
Aug 09, 2017 | 63.10 | 63.54 | 60.76 | 63.33 | 5,516,536 | -0.34(-0.53%) |
Aug 08, 2017 | 63.72 | 64.60 | 62.56 | 63.67 | 4,685,697 | +1.14(+1.83%) |
Aug 07, 2017 | 61.53 | 62.63 | 61.10 | 62.52 | 4,268,333 | +0.87(+1.41%) |
Aug 04, 2017 | 62.39 | 62.63 | 61.43 | 61.65 | 2,518,901 | -1.17(-1.87%) |
Aug 03, 2017 | 62.85 | 63.32 | 62.30 | 62.82 | 2,010,064 | +0.02(+0.03%) |
Aug 02, 2017 | 63.55 | 63.71 | 61.78 | 62.80 | 3,750,272 | -1.23(-1.92%) |
Aug 01, 2017 | 64.03 | 64.57 | 63.91 | 64.03 | 2,615,947 | +0.24(+0.38%) |
Jul 31, 2017 | 65.38 | 65.53 | 63.72 | 63.79 | 3,018,216 | -1.55(-2.37%) |
Jul 28, 2017 | 65.29 | 65.54 | 64.93 | 65.34 | 1,572,476 | -0.13(-0.19%) |
Jul 27, 2017 | 64.97 | 66.62 | 64.97 | 65.47 | 3,598,681 | +0.91(+1.41%) |
Jul 26, 2017 | 64.28 | 65.21 | 64.20 | 64.56 | 2,080,622 | +0.52(+0.82%) |
Jul 25, 2017 | 64.31 | 64.33 | 63.53 | 64.03 | 1,725,088 | -0.17(-0.27%) |
Jul 24, 2017 | 63.85 | 64.44 | 63.54 | 64.21 | 1,680,408 | +0.42(+0.65%) |
Jul 21, 2017 | 63.69 | 63.88 | 63.09 | 63.79 | 1,865,797 | -0.03(-0.05%) |
Jul 20, 2017 | 62.99 | 64.29 | 62.77 | 63.82 | 2,943,014 | +0.85(+1.35%) |
Jul 19, 2017 | 63.15 | 64.47 | 62.33 | 62.97 | 2,968,379 | +0.76(+1.22%) |
Jul 18, 2017 | 62.62 | 62.62 | 61.68 | 62.21 | 1,491,360 | -0.39(-0.62%) |
Jul 17, 2017 | 61.96 | 62.62 | 61.58 | 62.60 | 1,415,668 | +0.63(+1.02%) |
Jul 14, 2017 | 61.22 | 62.34 | 61.03 | 61.97 | 1,472,272 | +0.83(+1.36%) |
Jul 13, 2017 | 61.49 | 61.90 | 60.86 | 61.14 | 1,726,151 | -0.27(-0.44%) |
Jul 12, 2017 | 62.01 | 62.40 | 61.26 | 61.41 | 1,404,579 | -0.39(-0.63%) |
Jul 11, 2017 | 61.64 | 62.09 | 61.20 | 61.80 | 1,964,310 | +0.07(+0.11%) |
Jul 10, 2017 | 60.84 | 61.84 | 60.84 | 61.73 | 1,711,758 | +0.86(+1.42%) |
Jul 07, 2017 | 60.31 | 61.19 | 60.04 | 60.87 | 1,894,953 | +0.72(+1.19%) |
Jul 06, 2017 | 61.24 | 61.25 | 60.10 | 60.15 | 1,862,824 | -1.16(-1.90%) |
Jul 05, 2017 | 62.10 | 62.33 | 61.29 | 61.31 | 1,639,925 | -0.86(-1.39%) |
Jul 03, 2017 | 62.18 | 62.86 | 61.94 | 62.17 | 1,020,029 | +0.37(+0.60%) |
Jun 30, 2017 | 61.91 | 62.19 | 61.38 | 61.81 | 2,467,609 | +0.22(+0.36%) |
Jun 29, 2017 | 63.02 | 63.20 | 61.27 | 61.58 | 2,698,492 | -1.55(-2.46%) |
Jun 28, 2017 | 62.42 | 63.21 | 62.22 | 63.13 | 2,576,973 | +1.09(+1.77%) |
Jun 27, 2017 | 62.29 | 62.98 | 62.02 | 62.04 | 2,423,724 | -0.33(-0.53%) |
Jun 26, 2017 | 61.80 | 62.72 | 61.76 | 62.37 | 3,329,245 | +0.73(+1.18%) |
Jun 23, 2017 | 60.46 | 61.85 | 60.19 | 61.64 | 4,404,255 | +1.03(+1.69%) |
Jun 22, 2017 | 60.34 | 61.45 | 60.16 | 60.61 | 4,051,416 | +0.02(+0.03%) |
Jun 21, 2017 | 58.78 | 61.20 | 58.43 | 60.59 | 6,013,030 | +1.81(+3.08%) |
Jun 20, 2017 | 60.11 | 60.36 | 58.64 | 58.78 | 2,659,625 | -1.53(-2.54%) |
Jun 19, 2017 | 60.25 | 60.66 | 60.02 | 60.31 | 2,095,241 | +0.01(+0.02%) |
Jun 16, 2017 | 59.69 | 60.32 | 59.05 | 60.30 | 3,710,211 | +0.70(+1.17%) |
Jun 15, 2017 | 58.84 | 59.70 | 58.63 | 59.61 | 2,454,722 | +0.75(+1.27%) |
Jun 14, 2017 | 59.88 | 60.04 | 58.64 | 58.86 | 2,781,171 | -1.08(-1.79%) |
Jun 13, 2017 | 60.53 | 60.79 | 59.90 | 59.94 | 2,596,230 | -0.78(-1.28%) |
Jun 12, 2017 | 58.94 | 61.41 | 58.94 | 60.71 | 4,905,006 | +1.88(+3.20%) |
Jun 09, 2017 | 58.42 | 58.95 | 57.87 | 58.83 | 2,624,347 | +0.35(+0.60%) |
Jun 08, 2017 | 59.27 | 58.15 | 58.48 | 2,196,135 | -0.79(-1.34%) | |
Jun 07, 2017 | 59.03 | 59.53 | 58.84 | 59.28 | 2,096,513 | +0.47(+0.79%) |
Jun 06, 2017 | 58.05 | 59.44 | 57.76 | 58.81 | 3,798,878 | +0.51(+0.88%) |
Jun 05, 2017 | 58.99 | 59.02 | 57.70 | 58.30 | 4,159,824 | -0.93(-1.57%) |
Jun 02, 2017 | 59.66 | 60.04 | 59.13 | 59.23 | 3,234,606 | -0.42(-0.70%) |
Jun 01, 2017 | 59.09 | 59.95 | 58.76 | 59.64 | 3,398,800 | +0.60(+1.01%) |
May 31, 2017 | 59.52 | 59.74 | 58.84 | 59.04 | 3,893,969 | -0.40(-0.67%) |
May 30, 2017 | 59.52 | 59.68 | 59.27 | 59.44 | 1,731,158 | -0.05(-0.08%) |
May 26, 2017 | 59.52 | 59.59 | 59.13 | 59.49 | 2,072,188 | -0.03(-0.05%) |
May 25, 2017 | 59.76 | 60.39 | 59.41 | 59.52 | 2,566,709 | -0.01(-0.02%) |
May 24, 2017 | 59.56 | 59.86 | 59.23 | 59.53 | 1,704,815 | +0.14(+0.23%) |
May 23, 2017 | 59.87 | 59.94 | 59.27 | 59.39 | 1,636,744 | -0.56(-0.93%) |
May 22, 2017 | 59.60 | 60.02 | 59.33 | 59.95 | 2,725,512 | +0.38(+0.63%) |
May 19, 2017 | 58.48 | 59.78 | 58.07 | 59.58 | 4,196,304 | +1.24(+2.12%) |
May 18, 2017 | 58.48 | 59.07 | 58.21 | 58.34 | 4,538,792 | +0.00(+0.00%) |
May 17, 2017 | 59.13 | 59.15 | 58.25 | 58.34 | 3,734,278 | -0.79(-1.34%) |
May 16, 2017 | 60.20 | 60.31 | 58.76 | 59.13 | 3,749,127 | -0.85(-1.42%) |
May 15, 2017 | 60.11 | 60.56 | 59.73 | 59.98 | 2,207,094 | -0.12(-0.19%) |
May 12, 2017 | 60.51 | 60.80 | 59.91 | 60.10 | 1,942,924 | -0.53(-0.88%) |
May 11, 2017 | 60.36 | 60.89 | 59.90 | 60.63 | 2,729,174 | +0.21(+0.35%) |
May 10, 2017 | 60.96 | 60.96 | 59.86 | 60.42 | 4,592,131 | -1.00(-1.62%) |
May 09, 2017 | 61.26 | 61.69 | 60.00 | 61.41 | 3,280,515 | +0.18(+0.30%) |
May 08, 2017 | 63.11 | 63.48 | 60.96 | 61.23 | 5,172,606 | -1.77(-2.81%) |
May 05, 2017 | 63.09 | 63.77 | 62.14 | 63.00 | 4,891,712 | +1.30(+2.11%) |
May 04, 2017 | 60.96 | 62.07 | 59.01 | 61.69 | 9,845,162 | +0.38(+0.61%) |
May 03, 2017 | 63.20 | 63.65 | 60.15 | 61.31 | 6,809,816 | -2.13(-3.35%) |
May 02, 2017 | 64.43 | 64.73 | 63.21 | 63.44 | 3,391,727 | -0.96(-1.49%) |