Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.73 | 57.86 | 56.30 | 56.38 | 5,204,827 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.80 | 57.58 | 5,654,706 | +0.28(+0.49%) |
Apr 26, 2018 | 58.33 | 58.47 | 56.93 | 57.30 | 4,018,014 | -1.04(-1.78%) |
Apr 25, 2018 | 57.76 | 58.62 | 57.00 | 58.34 | 2,803,582 | +0.35(+0.60%) |
Apr 24, 2018 | 60.53 | 60.53 | 56.72 | 57.99 | 4,864,384 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.23 | 59.35 | 3,308,696 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.06 | 59.00 | 59.60 | 4,667,246 | -0.40(-0.66%) |
Apr 19, 2018 | 59.90 | 60.21 | 59.51 | 60.00 | 2,699,546 | +0.04(+0.07%) |
Apr 18, 2018 | 59.30 | 60.55 | 58.91 | 59.96 | 3,601,283 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.16 | 58.63 | 58.91 | 4,610,451 | +0.49(+0.84%) |
Apr 16, 2018 | 58.66 | 58.72 | 58.19 | 58.42 | 2,965,002 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.75 | 57.89 | 58.09 | 3,799,986 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,226 | +0.95(+1.67%) |
Apr 11, 2018 | 56.81 | 57.66 | 56.62 | 56.95 | 3,223,333 | -0.41(-0.71%) |
Apr 10, 2018 | 56.91 | 57.68 | 56.91 | 57.36 | 2,862,402 | +1.16(+2.07%) |
Apr 09, 2018 | 56.59 | 57.24 | 56.11 | 56.20 | 2,734,221 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.87 | 55.31 | 56.30 | 5,271,372 | -1.78(-3.07%) |
Apr 05, 2018 | 58.18 | 58.39 | 57.62 | 58.08 | 3,431,788 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.07 | 56.28 | 57.84 | 4,465,940 | +0.24(+0.41%) |
Apr 03, 2018 | 56.71 | 57.64 | 56.31 | 57.61 | 5,967,824 | +1.33(+2.37%) |
Apr 02, 2018 | 57.78 | 57.83 | 55.31 | 56.27 | 4,405,035 | -1.72(-2.96%) |
Mar 29, 2018 | 57.99 | 57.99 | 57.99 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.07 | 56.84 | 57.14 | 3,143,274 | -0.53(-0.91%) |
Mar 27, 2018 | 59.13 | 59.34 | 57.24 | 57.67 | 3,345,906 | -1.35(-2.29%) |
Mar 26, 2018 | 58.11 | 59.15 | 57.56 | 59.02 | 3,912,478 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.08 | 57.19 | 3,340,462 | -1.20(-2.05%) |
Mar 22, 2018 | 59.67 | 59.72 | 58.34 | 58.39 | 3,714,578 | -2.02(-3.35%) |
Mar 21, 2018 | 60.03 | 60.99 | 59.78 | 60.41 | 2,436,332 | +0.51(+0.85%) |
Mar 20, 2018 | 60.37 | 60.82 | 59.85 | 59.90 | 2,691,643 | -0.15(-0.25%) |
Mar 19, 2018 | 61.02 | 61.02 | 59.45 | 60.05 | 4,646,566 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,461,236 | +1.23(+2.04%) |
Mar 15, 2018 | 60.13 | 60.46 | 59.69 | 60.22 | 3,551,360 | +0.16(+0.27%) |
Mar 14, 2018 | 60.91 | 60.91 | 59.92 | 60.06 | 4,576,183 | -0.42(-0.69%) |
Mar 13, 2018 | 60.80 | 61.09 | 60.20 | 60.48 | 4,180,400 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.54 | 60.30 | 60.64 | 2,651,038 | -0.72(-1.18%) |
Mar 09, 2018 | 60.62 | 61.39 | 59.99 | 61.36 | 3,992,384 | +1.75(+2.93%) |
Mar 08, 2018 | 59.39 | 59.67 | 58.77 | 59.61 | 3,723,541 | +0.53(+0.89%) |
Mar 07, 2018 | 59.86 | 58.81 | 59.08 | 4,117,847 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.95 | 59.95 | 59.19 | 59.83 | 2,920,132 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.56 | 59.56 | 4,635,248 | +0.67(+1.14%) |
Mar 02, 2018 | 58.68 | 59.11 | 58.11 | 58.89 | 4,586,086 | -0.19(-0.32%) |
Mar 01, 2018 | 60.25 | 60.71 | 58.86 | 59.08 | 5,424,604 | -1.26(-2.08%) |
Feb 28, 2018 | 62.33 | 62.34 | 60.32 | 60.33 | 5,722,775 | -1.72(-2.78%) |
Feb 27, 2018 | 62.39 | 63.19 | 62.06 | 62.06 | 4,068,977 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.51 | 61.37 | 62.43 | 4,571,381 | +1.14(+1.86%) |
Feb 23, 2018 | 61.54 | 61.60 | 60.50 | 61.29 | 2,239,791 | +0.08(+0.14%) |
Feb 22, 2018 | 61.21 | 2,918,644 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.97 | 5,144,968 | +0.63(+1.04%) |
Feb 20, 2018 | 62.11 | 60.19 | 60.34 | 4,590,182 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.97 | 61.97 | 61.97 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.07 | 61.62 | 59.93 | 60.71 | 4,817,010 | +0.57(+0.95%) |
Feb 14, 2018 | 59.63 | 60.64 | 58.80 | 60.13 | 5,929,634 | +0.78(+1.32%) |
Feb 13, 2018 | 58.94 | 59.47 | 58.54 | 59.35 | 4,193,878 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.64 | 59.29 | 6,152,248 | +1.05(+1.80%) |
Feb 09, 2018 | 56.92 | 58.83 | 55.99 | 58.24 | 7,090,731 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.29 | 55.96 | 55.99 | 5,158,629 | -2.16(-3.71%) |
Feb 07, 2018 | 58.53 | 58.62 | 57.96 | 58.15 | 4,797,710 | -0.24(-0.42%) |
Feb 06, 2018 | 56.25 | 60.19 | 55.65 | 58.40 | 8,681,166 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.37 | 3,380,579 | -1.14(-1.91%) |
Feb 02, 2018 | 60.60 | 61.00 | 59.46 | 59.51 | 5,755,030 | -1.70(-2.77%) |
Feb 01, 2018 | 60.23 | 61.64 | 58.80 | 61.20 | 3,581,810 | +0.30(+0.48%) |
Jan 31, 2018 | 61.52 | 61.77 | 60.74 | 60.91 | 6,472,690 | -0.20(-0.33%) |
Jan 30, 2018 | 61.08 | 61.29 | 61.05 | 61.11 | 2,741,284 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.29 | 61.48 | 61.55 | 2,533,476 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.29 | 62.44 | 4,254,289 | +1.16(+1.88%) |
Jan 25, 2018 | 61.63 | 61.73 | 60.54 | 61.29 | 3,905,923 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.85 | 61.25 | 3,894,818 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.57 | 61.66 | 3,800,182 | -0.12(-0.19%) |
Jan 22, 2018 | 61.51 | 61.79 | 61.01 | 61.78 | 4,176,055 | +0.10(+0.16%) |
Jan 19, 2018 | 62.09 | 62.23 | 61.46 | 61.68 | 4,195,949 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.36 | 61.56 | 61.94 | 2,794,135 | +0.32(+0.52%) |
Jan 17, 2018 | 61.60 | 62.22 | 61.46 | 61.62 | 3,885,093 | +0.20(+0.33%) |
Jan 16, 2018 | 61.89 | 62.30 | 60.81 | 61.41 | 4,623,842 | -0.91(-1.46%) |
Jan 12, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.46 | 62.32 | 61.10 | 62.30 | 3,459,645 | +1.09(+1.78%) |
Jan 10, 2018 | 60.50 | 61.30 | 60.46 | 61.21 | 2,859,563 | +0.23(+0.37%) |
Jan 09, 2018 | 61.07 | 61.21 | 60.62 | 60.98 | 3,993,680 | +0.10(+0.17%) |
Jan 08, 2018 | 61.08 | 61.08 | 60.44 | 60.88 | 2,768,808 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.04 | 61.08 | 3,698,532 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.05 | 60.28 | 3,328,031 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.26 | 59.21 | 60.20 | 3,923,822 | +0.55(+0.92%) |
Jan 02, 2018 | 59.08 | 59.67 | 58.77 | 59.65 | 3,660,239 | +0.89(+1.51%) |
Dec 29, 2017 | 58.77 | 58.77 | 58.77 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.91 | 59.03 | 58.64 | 59.01 | 1,723,037 | +0.19(+0.33%) |
Dec 27, 2017 | 58.82 | 58.84 | 58.52 | 58.82 | 1,237,405 | +0.19(+0.32%) |
Dec 26, 2017 | 58.77 | 58.83 | 58.49 | 58.63 | 1,188,489 | -0.11(-0.19%) |
Dec 22, 2017 | 58.78 | 58.89 | 58.34 | 58.74 | 2,122,985 | +0.07(+0.11%) |
Dec 21, 2017 | 58.40 | 58.86 | 58.02 | 58.67 | 3,161,228 | +0.52(+0.90%) |
Dec 20, 2017 | 58.18 | 58.81 | 57.92 | 58.15 | 6,056,447 | +0.35(+0.61%) |
Dec 19, 2017 | 57.73 | 57.99 | 57.47 | 57.80 | 4,143,317 | +0.15(+0.26%) |
Dec 18, 2017 | 57.16 | 58.08 | 56.93 | 57.64 | 4,731,046 | +0.93(+1.64%) |
Dec 15, 2017 | 56.50 | 56.95 | 56.29 | 56.72 | 5,202,505 | +0.63(+1.13%) |
Dec 14, 2017 | 56.86 | 57.20 | 56.08 | 56.08 | 3,424,486 | -0.58(-1.03%) |
Dec 13, 2017 | 56.41 | 56.96 | 56.34 | 56.67 | 3,921,498 | +0.45(+0.79%) |
Dec 12, 2017 | 56.25 | 56.52 | 55.88 | 56.22 | 3,268,759 | +0.22(+0.39%) |
Dec 11, 2017 | 55.96 | 56.42 | 55.91 | 56.00 | 2,717,963 | -0.12(-0.21%) |
Dec 08, 2017 | 55.51 | 56.30 | 55.31 | 56.12 | 4,712,570 | +0.65(+1.17%) |
Dec 07, 2017 | 54.69 | 55.49 | 54.54 | 55.47 | 4,046,971 | +0.89(+1.62%) |
Dec 06, 2017 | 54.51 | 55.13 | 54.43 | 54.58 | 3,571,566 | +0.04(+0.08%) |
Dec 05, 2017 | 54.67 | 55.08 | 54.47 | 54.54 | 3,327,708 | -0.35(-0.65%) |
Dec 04, 2017 | 55.11 | 55.73 | 54.88 | 54.90 | 5,373,014 | +0.35(+0.63%) |
Dec 01, 2017 | 54.74 | 55.06 | 53.68 | 54.55 | 4,746,851 | -0.11(-0.20%) |
Nov 30, 2017 | 54.12 | 54.86 | 54.00 | 54.66 | 6,293,519 | +0.80(+1.49%) |
Nov 29, 2017 | 54.02 | 54.45 | 53.81 | 53.86 | 4,659,913 | -0.24(-0.44%) |
Nov 28, 2017 | 52.80 | 54.11 | 52.77 | 54.09 | 7,668,946 | +1.91(+3.67%) |
Nov 27, 2017 | 51.96 | 52.52 | 51.96 | 52.18 | 4,344,499 | +0.21(+0.41%) |
Nov 24, 2017 | 52.26 | 52.38 | 51.91 | 51.97 | 2,588,307 | -0.21(-0.40%) |
Nov 22, 2017 | 51.23 | 52.35 | 51.20 | 52.18 | 6,974,784 | +1.29(+2.54%) |
Nov 21, 2017 | 50.88 | 51.18 | 50.61 | 50.89 | 3,886,781 | +0.08(+0.15%) |
Nov 20, 2017 | 50.49 | 50.96 | 50.27 | 50.81 | 6,462,320 | +0.35(+0.68%) |
Nov 17, 2017 | 49.63 | 50.80 | 49.49 | 50.47 | 6,038,222 | +0.70(+1.41%) |
Nov 16, 2017 | 48.95 | 50.38 | 48.46 | 49.77 | 12,175,078 | -0.07(-0.14%) |
Nov 15, 2017 | 50.59 | 50.77 | 49.77 | 49.84 | 5,113,265 | -0.96(-1.89%) |
Nov 14, 2017 | 51.20 | 51.41 | 50.79 | 50.80 | 3,406,411 | -0.54(-1.06%) |
Nov 13, 2017 | 51.55 | 51.55 | 51.18 | 51.35 | 3,057,548 | -0.18(-0.36%) |
Nov 10, 2017 | 51.31 | 51.56 | 50.98 | 51.53 | 4,320,171 | +0.11(+0.21%) |
Nov 09, 2017 | 51.95 | 52.12 | 50.32 | 51.42 | 7,118,839 | -0.87(-1.66%) |
Nov 08, 2017 | 52.73 | 52.88 | 52.03 | 52.29 | 3,052,727 | -0.47(-0.89%) |
Nov 07, 2017 | 53.56 | 53.85 | 52.42 | 52.76 | 5,210,427 | -1.20(-2.23%) |
Nov 06, 2017 | 53.74 | 54.21 | 53.51 | 53.96 | 4,410,527 | +0.35(+0.66%) |
Nov 03, 2017 | 53.36 | 54.16 | 53.17 | 53.61 | 5,307,882 | +0.40(+0.75%) |
Nov 02, 2017 | 53.68 | 53.72 | 53.15 | 53.21 | 4,826,792 | -0.38(-0.70%) |
Nov 01, 2017 | 54.00 | 54.27 | 53.56 | 53.59 | 6,415,113 | -0.33(-0.61%) |
Oct 31, 2017 | 56.05 | 56.14 | 53.81 | 53.91 | 11,482,155 | -2.41(-4.28%) |
Oct 30, 2017 | 56.26 | 56.57 | 56.10 | 56.32 | 4,593,209 | -0.03(-0.06%) |
Oct 27, 2017 | 55.97 | 56.69 | 55.80 | 56.36 | 4,238,670 | +0.46(+0.82%) |
Oct 26, 2017 | 55.86 | 56.08 | 55.56 | 55.90 | 2,398,477 | +0.28(+0.50%) |
Oct 25, 2017 | 55.82 | 56.00 | 55.10 | 55.62 | 3,282,110 | -0.20(-0.36%) |
Oct 24, 2017 | 55.61 | 56.30 | 55.55 | 55.82 | 3,563,155 | +0.54(+0.97%) |
Oct 23, 2017 | 54.98 | 55.57 | 54.98 | 55.29 | 2,974,889 | +0.27(+0.49%) |
Oct 20, 2017 | 54.80 | 55.07 | 54.56 | 55.02 | 3,166,105 | +0.52(+0.95%) |
Oct 19, 2017 | 54.62 | 54.80 | 54.40 | 54.50 | 2,514,529 | -0.29(-0.53%) |
Oct 18, 2017 | 54.73 | 55.04 | 54.57 | 54.79 | 2,786,033 | +0.03(+0.05%) |
Oct 17, 2017 | 54.84 | 55.29 | 54.62 | 54.77 | 4,536,558 | +0.87(+1.61%) |
Oct 16, 2017 | 53.63 | 54.30 | 53.24 | 53.90 | 2,976,994 | +0.39(+0.73%) |
Oct 13, 2017 | 53.74 | 53.86 | 53.42 | 53.50 | 2,374,682 | +0.04(+0.08%) |
Oct 12, 2017 | 52.99 | 53.55 | 52.99 | 53.46 | 1,882,183 | +0.41(+0.77%) |
Oct 11, 2017 | 53.03 | 53.12 | 52.83 | 53.05 | 2,227,349 | +0.01(+0.02%) |
Oct 10, 2017 | 53.62 | 53.62 | 52.98 | 53.04 | 2,381,002 | -0.33(-0.63%) |
Oct 09, 2017 | 53.29 | 53.56 | 53.19 | 53.38 | 1,762,692 | +0.10(+0.19%) |
Oct 06, 2017 | 53.32 | 53.60 | 53.16 | 53.28 | 2,312,406 | -0.23(-0.44%) |
Oct 05, 2017 | 53.45 | 53.62 | 53.21 | 53.51 | 2,063,648 | +0.05(+0.09%) |
Oct 04, 2017 | 52.95 | 53.52 | 52.72 | 53.46 | 3,299,450 | +0.49(+0.93%) |
Oct 03, 2017 | 52.94 | 53.02 | 52.73 | 52.97 | 3,378,802 | +0.11(+0.21%) |
Oct 02, 2017 | 52.58 | 52.96 | 52.40 | 52.86 | 3,984,537 | +0.30(+0.57%) |
Sep 29, 2017 | 52.48 | 52.75 | 52.31 | 52.56 | 3,471,654 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.08 | 52.39 | 52.58 | 3,134,573 | -0.40(-0.76%) |
Sep 27, 2017 | 53.18 | 52.67 | 52.98 | 4,088,005 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.23 | 53.24 | 52.69 | 52.78 | 4,422,053 | -0.43(-0.80%) |
Sep 25, 2017 | 53.07 | 53.41 | 52.94 | 53.20 | 3,355,259 | +0.14(+0.27%) |
Sep 22, 2017 | 52.99 | 53.16 | 52.77 | 53.06 | 2,715,774 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.68 | 53.04 | 53.06 | 2,879,671 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.45 | 52.99 | 53.44 | 3,670,474 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.96 | 52.57 | 52.87 | 2,548,405 | +0.18(+0.35%) |
Sep 18, 2017 | 52.25 | 52.69 | 52.00 | 52.68 | 2,816,393 | +0.54(+1.03%) |
Sep 15, 2017 | 51.69 | 52.27 | 51.66 | 52.15 | 5,310,521 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.84 | 51.07 | 51.76 | 2,870,945 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.09 | 51.27 | 1,735,332 | +0.03(+0.07%) |
Sep 12, 2017 | 51.02 | 51.33 | 50.89 | 51.24 | 2,397,000 | +0.29(+0.57%) |
Sep 11, 2017 | 50.83 | 50.96 | 50.72 | 50.94 | 2,846,013 | +0.43(+0.84%) |
Sep 08, 2017 | 50.31 | 50.70 | 50.05 | 50.52 | 2,695,840 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.36 | 3,768,435 | +0.25(+0.50%) |
Sep 06, 2017 | 49.54 | 50.12 | 49.25 | 50.11 | 4,515,489 | +1.05(+2.13%) |
Sep 05, 2017 | 49.13 | 49.40 | 48.88 | 49.06 | 4,029,396 | -0.13(-0.25%) |
Sep 01, 2017 | 49.56 | 49.64 | 49.19 | 49.19 | 2,191,746 | -0.19(-0.39%) |
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,633 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.04 | 2,260,789 | +0.23(+0.48%) |
Aug 29, 2017 | 48.62 | 48.85 | 48.44 | 48.80 | 2,410,238 | -0.04(-0.09%) |
Aug 28, 2017 | 49.08 | 49.13 | 48.56 | 48.85 | 1,825,034 | -0.13(-0.27%) |
Aug 25, 2017 | 48.84 | 49.12 | 48.75 | 48.98 | 1,482,012 | +0.45(+0.93%) |
Aug 24, 2017 | 48.94 | 49.00 | 48.50 | 48.53 | 1,821,519 | -0.34(-0.70%) |
Aug 23, 2017 | 48.99 | 49.20 | 48.80 | 48.87 | 2,327,172 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.20 | 3,460,744 | +0.69(+1.41%) |
Aug 21, 2017 | 48.52 | 48.71 | 48.36 | 48.51 | 2,487,352 | +0.00(+0.00%) |
Aug 18, 2017 | 48.64 | 49.01 | 48.35 | 48.51 | 2,467,159 | -0.24(-0.50%) |
Aug 17, 2017 | 49.44 | 49.61 | 48.74 | 48.75 | 2,122,330 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.12 | 49.57 | 49.61 | 2,630,588 | -0.08(-0.15%) |
Aug 15, 2017 | 49.85 | 49.91 | 49.63 | 49.69 | 2,704,430 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.06 | 49.53 | 49.87 | 2,475,854 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.14 | 49.26 | 3,351,028 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.45 | 49.46 | 2,437,861 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.96 | 50.21 | 2,122,683 | +0.07(+0.13%) |
Aug 08, 2017 | 50.41 | 50.73 | 49.99 | 50.14 | 2,597,427 | -0.40(-0.79%) |
Aug 07, 2017 | 50.61 | 50.93 | 50.48 | 50.54 | 3,258,628 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.79 | 50.28 | 50.74 | 2,777,230 | +0.39(+0.77%) |
Aug 03, 2017 | 50.59 | 50.68 | 50.09 | 50.35 | 3,754,892 | -0.26(-0.51%) |
Aug 02, 2017 | 49.58 | 50.63 | 49.49 | 50.61 | 6,442,567 | +0.85(+1.72%) |
Aug 01, 2017 | 49.33 | 49.83 | 48.51 | 49.75 | 5,818,510 | +0.29(+0.59%) |
Jul 31, 2017 | 49.65 | 49.80 | 49.38 | 49.46 | 3,995,502 | +0.07(+0.13%) |
Jul 28, 2017 | 49.49 | 49.54 | 48.91 | 49.39 | 3,479,925 | -0.32(-0.63%) |
Jul 27, 2017 | 49.72 | 49.78 | 49.30 | 49.71 | 2,786,267 | +0.09(+0.18%) |
Jul 26, 2017 | 50.10 | 50.14 | 49.52 | 49.62 | 2,116,501 | -0.52(-1.04%) |
Jul 25, 2017 | 50.31 | 50.35 | 49.91 | 50.14 | 2,151,436 | +0.33(+0.67%) |
Jul 24, 2017 | 49.88 | 49.91 | 49.51 | 49.81 | 2,163,324 | -0.01(-0.02%) |
Jul 21, 2017 | 49.74 | 49.85 | 49.49 | 49.82 | 2,748,827 | -0.22(-0.43%) |
Jul 20, 2017 | 50.10 | 50.35 | 49.84 | 50.03 | 2,856,726 | -0.25(-0.50%) |
Jul 19, 2017 | 49.76 | 50.32 | 49.66 | 50.28 | 2,153,367 | +0.64(+1.29%) |
Jul 18, 2017 | 50.06 | 50.10 | 49.47 | 49.64 | 4,107,099 | -0.44(-0.88%) |
Jul 17, 2017 | 49.79 | 50.32 | 49.59 | 50.08 | 3,406,566 | +0.15(+0.30%) |
Jul 14, 2017 | 49.79 | 50.08 | 49.64 | 49.93 | 3,011,940 | +0.31(+0.62%) |
Jul 13, 2017 | 49.83 | 50.00 | 49.59 | 49.63 | 2,796,630 | -0.21(-0.42%) |
Jul 12, 2017 | 50.00 | 50.24 | 49.75 | 49.83 | 3,446,984 | +0.20(+0.40%) |
Jul 11, 2017 | 49.56 | 49.77 | 49.20 | 49.64 | 2,323,053 | +0.07(+0.13%) |
Jul 10, 2017 | 49.35 | 49.82 | 49.30 | 49.57 | 3,102,632 | +0.22(+0.45%) |
Jul 07, 2017 | 49.20 | 49.64 | 48.95 | 49.35 | 2,825,228 | +0.24(+0.49%) |
Jul 06, 2017 | 49.08 | 49.64 | 49.05 | 49.10 | 3,893,227 | -0.12(-0.24%) |
Jul 05, 2017 | 49.93 | 49.93 | 48.97 | 49.22 | 4,151,952 | -0.77(-1.54%) |
Jul 03, 2017 | 49.42 | 50.17 | 49.32 | 49.99 | 2,824,176 | +0.52(+1.06%) |
Jun 30, 2017 | 48.68 | 49.80 | 48.67 | 49.47 | 3,867,475 | +1.03(+2.12%) |
Jun 29, 2017 | 49.12 | 49.15 | 48.13 | 48.44 | 3,280,409 | -0.56(-1.15%) |
Jun 28, 2017 | 48.99 | 49.33 | 48.92 | 49.00 | 2,589,823 | +0.35(+0.72%) |
Jun 27, 2017 | 48.96 | 49.05 | 48.57 | 48.66 | 3,671,288 | -0.29(-0.59%) |
Jun 26, 2017 | 49.27 | 49.52 | 48.92 | 48.95 | 3,511,530 | -0.07(-0.15%) |
Jun 23, 2017 | 48.77 | 49.11 | 48.47 | 49.02 | 4,662,256 | +0.29(+0.60%) |
Jun 22, 2017 | 48.96 | 49.16 | 48.46 | 48.73 | 5,396,835 | +0.07(+0.15%) |
Jun 21, 2017 | 50.03 | 50.04 | 48.62 | 48.66 | 4,783,519 | -1.32(-2.64%) |
Jun 20, 2017 | 50.61 | 50.80 | 49.94 | 49.98 | 4,535,187 | -0.95(-1.87%) |
Jun 19, 2017 | 50.55 | 51.02 | 50.49 | 50.93 | 4,907,974 | +0.58(+1.15%) |
Jun 16, 2017 | 50.18 | 50.46 | 50.08 | 50.35 | 4,987,214 | +0.35(+0.70%) |
Jun 15, 2017 | 49.31 | 50.00 | 49.28 | 50.00 | 3,923,249 | +0.22(+0.45%) |
Jun 14, 2017 | 50.49 | 50.59 | 49.54 | 49.78 | 8,123,553 | -0.71(-1.40%) |
Jun 13, 2017 | 50.58 | 50.65 | 50.13 | 50.48 | 5,461,393 | -0.09(-0.18%) |
Jun 12, 2017 | 50.37 | 50.93 | 50.28 | 50.57 | 7,324,538 | +0.20(+0.40%) |
Jun 09, 2017 | 49.77 | 50.44 | 49.68 | 50.37 | 6,679,640 | +0.88(+1.78%) |
Jun 08, 2017 | 49.59 | 47.98 | 49.49 | 8,861,472 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.67 | 48.71 | 47.62 | 47.81 | 4,081,555 | -0.85(-1.76%) |
Jun 06, 2017 | 48.84 | 48.85 | 48.43 | 48.66 | 3,171,006 | -0.35(-0.71%) |
Jun 05, 2017 | 49.16 | 49.18 | 48.92 | 49.01 | 3,832,196 | -0.22(-0.46%) |
Jun 02, 2017 | 49.13 | 49.73 | 49.02 | 49.24 | 3,231,454 | +0.07(+0.15%) |
Jun 01, 2017 | 49.20 | 49.46 | 48.95 | 49.16 | 3,101,356 | +0.11(+0.22%) |
May 31, 2017 | 48.96 | 49.13 | 48.47 | 49.05 | 4,908,875 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.08 | 48.62 | 48.91 | 3,125,375 | +0.02(+0.05%) |
May 26, 2017 | 49.05 | 49.08 | 48.61 | 48.89 | 3,000,573 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.63 | 48.92 | 49.16 | 4,682,723 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.16 | 49.24 | 49.59 | 4,247,209 | +0.44(+0.89%) |
May 23, 2017 | 49.43 | 49.50 | 49.00 | 49.15 | 4,018,572 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.34 | 3,956,040 | +0.05(+0.10%) |
May 19, 2017 | 48.74 | 49.49 | 48.60 | 49.29 | 3,844,621 | +0.79(+1.63%) |
May 18, 2017 | 47.92 | 48.67 | 47.59 | 48.50 | 3,681,218 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.91 | 48.12 | 4,502,515 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.18 | 48.62 | 3,741,513 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.65 | 47.88 | 48.41 | 4,215,417 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.16 | 47.49 | 47.66 | 3,596,014 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.85 | 48.13 | 48.26 | 3,879,985 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.95 | 48.42 | 48.90 | 4,475,802 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.50 | 48.01 | 48.43 | 5,519,300 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,330 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.51 | 4,458,865 | +0.63(+1.32%) |
May 04, 2017 | 48.84 | 48.84 | 47.52 | 47.87 | 5,703,568 | -0.91(-1.86%) |
May 03, 2017 | 48.51 | 49.28 | 48.39 | 48.78 | 6,140,928 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.69 | 16,099,277 | -1.00(-2.00%) |