Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.62(-1.11%) | |
Mar 28, 2018 | 55.53 | 55.98 | 54.76 | 55.35 | 26,774,270 | -0.02(-0.03%) |
Mar 27, 2018 | 56.96 | 57.27 | 54.83 | 55.37 | 26,649,782 | -1.22(-2.15%) |
Mar 26, 2018 | 56.04 | 56.77 | 55.39 | 56.59 | 23,622,238 | +1.52(+2.77%) |
Mar 23, 2018 | 57.02 | 57.36 | 54.94 | 55.06 | 38,794,708 | -1.95(-3.43%) |
Mar 22, 2018 | 58.65 | 58.77 | 56.66 | 57.01 | 34,092,152 | -2.44(-4.11%) |
Mar 21, 2018 | 59.34 | 60.23 | 58.94 | 59.46 | 20,190,924 | +0.32(+0.55%) |
Mar 20, 2018 | 59.24 | 59.63 | 58.96 | 59.13 | 16,171,019 | +0.18(+0.30%) |
Mar 19, 2018 | 59.58 | 59.60 | 58.32 | 58.95 | 18,657,114 | -0.62(-1.05%) |
Mar 16, 2018 | 59.33 | 60.12 | 59.32 | 59.58 | 40,736,800 | +0.11(+0.18%) |
Mar 15, 2018 | 59.83 | 59.89 | 59.20 | 59.47 | 16,440,134 | -0.11(-0.18%) |
Mar 14, 2018 | 61.05 | 61.05 | 59.46 | 59.58 | 22,790,788 | -1.17(-1.92%) |
Mar 13, 2018 | 61.74 | 61.96 | 60.54 | 60.74 | 15,583,024 | -0.90(-1.46%) |
Mar 12, 2018 | 61.59 | 62.06 | 61.56 | 61.65 | 16,522,518 | -0.07(-0.12%) |
Mar 09, 2018 | 60.78 | 61.93 | 60.49 | 61.72 | 19,656,076 | +1.62(+2.70%) |
Mar 08, 2018 | 60.12 | 60.19 | 59.30 | 60.10 | 13,274,108 | +0.15(+0.26%) |
Mar 07, 2018 | 60.07 | 59.08 | 59.94 | 18,070,736 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.80 | 59.80 | 60.06 | 18,324,368 | -0.29(-0.48%) | |
Mar 05, 2018 | 59.25 | 60.77 | 58.95 | 60.35 | 20,735,182 | +0.60(+1.00%) |
Mar 02, 2018 | 59.33 | 59.90 | 58.30 | 59.75 | 25,972,442 | +0.02(+0.03%) |
Mar 01, 2018 | 61.22 | 61.58 | 59.36 | 59.73 | 29,350,922 | -1.48(-2.42%) |
Feb 28, 2018 | 62.12 | 62.55 | 61.18 | 61.22 | 23,827,656 | -0.72(-1.17%) |
Feb 27, 2018 | 62.86 | 63.15 | 61.91 | 61.94 | 24,624,822 | -1.03(-1.64%) |
Feb 26, 2018 | 62.63 | 63.04 | 62.21 | 62.97 | 21,318,204 | +0.46(+0.74%) |
Feb 23, 2018 | 62.02 | 62.53 | 61.79 | 62.50 | 15,391,603 | +0.66(+1.06%) |
Feb 22, 2018 | 61.58 | 61.85 | 19,100,240 | -0.59(-0.95%) | ||
Feb 21, 2018 | 61.95 | 63.59 | 62.00 | 62.44 | 19,582,224 | +0.44(+0.71%) |
Feb 20, 2018 | 62.15 | 62.63 | 61.70 | 62.00 | 14,837,682 | -0.29(-0.47%) |
Feb 16, 2018 | 62.29 | 62.29 | 62.29 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 62.59 | 62.81 | 62.19 | 62.50 | 13,646,767 | +0.30(+0.48%) |
Feb 14, 2018 | 60.84 | 62.33 | 60.60 | 62.20 | 20,049,632 | +1.24(+2.03%) |
Feb 13, 2018 | 61.12 | 60.96 | 14,273,068 | +0.34(+0.56%) | ||
Feb 12, 2018 | 60.39 | 61.22 | 59.98 | 60.62 | 20,562,590 | +0.88(+1.47%) |
Feb 09, 2018 | 59.21 | 60.23 | 57.57 | 59.75 | 32,823,078 | +1.47(+2.52%) |
Feb 08, 2018 | 60.87 | 61.02 | 58.22 | 58.28 | 30,716,648 | -2.53(-4.16%) |
Feb 07, 2018 | 61.69 | 60.27 | 60.81 | 23,254,492 | +0.14(+0.23%) | |
Feb 06, 2018 | 58.00 | 60.97 | 57.70 | 60.67 | 39,194,276 | +0.71(+1.18%) |
Feb 05, 2018 | 61.24 | 62.62 | 58.55 | 59.96 | 38,139,624 | -2.49(-3.99%) |
Feb 02, 2018 | 63.78 | 64.11 | 62.34 | 62.46 | 22,889,450 | -1.51(-2.36%) |
Feb 01, 2018 | 63.21 | 63.99 | 63.11 | 63.96 | 15,397,483 | +0.58(+0.92%) |
Jan 31, 2018 | 63.63 | 64.12 | 63.15 | 63.38 | 20,139,022 | -0.11(-0.18%) |
Jan 30, 2018 | 63.96 | 64.29 | 63.49 | 63.50 | 19,566,792 | -1.08(-1.68%) |
Jan 29, 2018 | 64.71 | 65.18 | 64.47 | 64.58 | 18,090,512 | -0.10(-0.15%) |
Jan 26, 2018 | 64.30 | 64.67 | 63.77 | 64.67 | 15,858,476 | +0.52(+0.81%) |
Jan 25, 2018 | 64.49 | 64.93 | 64.17 | 64.16 | 20,029,962 | -0.01(-0.01%) |
Jan 24, 2018 | 63.77 | 64.37 | 63.53 | 64.17 | 22,413,220 | +0.73(+1.15%) |
Jan 23, 2018 | 63.37 | 63.71 | 62.96 | 63.44 | 12,297,451 | -0.03(-0.05%) |
Jan 22, 2018 | 63.19 | 63.72 | 63.04 | 63.47 | 14,307,505 | +0.23(+0.37%) |
Jan 19, 2018 | 62.65 | 63.30 | 62.55 | 63.24 | 22,057,122 | +0.73(+1.18%) |
Jan 18, 2018 | 62.72 | 62.75 | 62.25 | 62.50 | 19,071,002 | -0.06(-0.10%) |
Jan 17, 2018 | 62.10 | 62.72 | 61.46 | 62.57 | 25,944,476 | +0.29(+0.47%) |
Jan 16, 2018 | 62.80 | 63.35 | 62.02 | 62.28 | 32,386,370 | +0.22(+0.35%) |
Jan 12, 2018 | 62.06 | 62.06 | 62.06 | 0 | +1.03(+1.69%) | |
Jan 11, 2018 | 61.36 | 61.40 | 60.69 | 61.02 | 19,136,850 | -0.07(-0.12%) |
Jan 10, 2018 | 61.61 | 60.87 | 61.10 | 17,343,208 | +0.27(+0.45%) | |
Jan 09, 2018 | 60.38 | 61.29 | 60.26 | 60.82 | 17,593,828 | +0.63(+1.05%) |
Jan 08, 2018 | 60.71 | 60.77 | 60.03 | 60.19 | 17,600,718 | -0.71(-1.17%) |
Jan 05, 2018 | 61.15 | 61.19 | 60.54 | 60.90 | 18,944,988 | -0.08(-0.13%) |
Jan 04, 2018 | 60.58 | 61.47 | 60.31 | 60.98 | 20,874,650 | +0.74(+1.23%) |
Jan 03, 2018 | 60.05 | 60.36 | 59.74 | 60.24 | 18,146,194 | +0.19(+0.31%) |
Jan 02, 2018 | 60.64 | 60.72 | 59.78 | 60.06 | 19,586,510 | -0.04(-0.07%) |
Dec 29, 2017 | 60.10 | 60.10 | 60.10 | 0 | -0.54(-0.89%) | |
Dec 28, 2017 | 60.50 | 60.71 | 60.44 | 60.64 | 10,833,303 | +0.15(+0.25%) |
Dec 27, 2017 | 60.31 | 60.64 | 60.18 | 60.48 | 13,426,607 | +0.09(+0.15%) |
Dec 26, 2017 | 60.94 | 61.15 | 60.10 | 60.39 | 13,471,448 | -0.57(-0.94%) |
Dec 22, 2017 | 61.29 | 61.37 | 60.61 | 60.97 | 14,866,427 | -0.27(-0.44%) |
Dec 21, 2017 | 60.56 | 61.44 | 60.52 | 61.23 | 17,408,122 | +0.94(+1.55%) |
Dec 20, 2017 | 60.85 | 61.19 | 60.26 | 60.30 | 21,791,734 | -0.03(-0.05%) |
Dec 19, 2017 | 61.46 | 61.50 | 60.30 | 60.33 | 21,201,106 | -0.78(-1.28%) |
Dec 18, 2017 | 60.80 | 61.38 | 60.79 | 61.11 | 20,365,438 | +0.73(+1.20%) |
Dec 15, 2017 | 60.13 | 60.69 | 59.98 | 60.39 | 45,963,012 | +0.69(+1.15%) |
Dec 14, 2017 | 60.76 | 60.92 | 59.59 | 59.70 | 28,180,944 | -0.99(-1.62%) |
Dec 13, 2017 | 61.34 | 61.63 | 60.61 | 60.69 | 24,983,650 | -0.82(-1.33%) |
Dec 12, 2017 | 61.50 | 62.03 | 61.00 | 61.50 | 22,758,854 | +0.24(+0.40%) |
Dec 11, 2017 | 61.33 | 61.48 | 61.00 | 61.26 | 12,822,828 | +0.11(+0.18%) |
Dec 08, 2017 | 60.62 | 61.15 | 60.54 | 61.15 | 15,429,016 | +0.59(+0.97%) |
Dec 07, 2017 | 60.31 | 60.83 | 59.97 | 60.56 | 23,733,410 | -0.37(-0.61%) |
Dec 06, 2017 | 61.57 | 61.78 | 60.64 | 60.93 | 20,389,660 | -0.89(-1.44%) |
Dec 05, 2017 | 62.17 | 62.41 | 61.53 | 61.82 | 19,853,178 | -0.45(-0.73%) |
Dec 04, 2017 | 62.20 | 62.93 | 61.88 | 62.27 | 28,629,320 | +1.28(+2.11%) |
Dec 01, 2017 | 61.15 | 61.57 | 60.12 | 60.98 | 22,621,440 | +0.01(+0.01%) |
Nov 30, 2017 | 61.16 | 62.10 | 60.69 | 60.98 | 28,185,200 | +0.37(+0.61%) |
Nov 29, 2017 | 60.68 | 61.19 | 59.82 | 60.60 | 27,075,732 | +1.08(+1.82%) |
Nov 28, 2017 | 57.70 | 59.76 | 57.50 | 59.52 | 22,340,534 | +1.87(+3.24%) |
Nov 27, 2017 | 58.14 | 58.44 | 57.59 | 57.66 | 15,616,786 | -0.51(-0.87%) |
Nov 24, 2017 | 58.48 | 58.57 | 58.14 | 58.17 | 5,789,901 | -0.19(-0.33%) |
Nov 22, 2017 | 58.51 | 59.08 | 58.36 | 58.36 | 11,324,713 | -0.10(-0.17%) |
Nov 21, 2017 | 58.55 | 58.63 | 58.25 | 58.46 | 11,926,078 | +0.27(+0.46%) |
Nov 20, 2017 | 57.96 | 58.39 | 57.57 | 58.19 | 12,379,573 | +0.58(+1.01%) |
Nov 17, 2017 | 57.47 | 58.01 | 57.29 | 57.61 | 14,626,728 | -0.27(-0.47%) |
Nov 16, 2017 | 58.24 | 58.41 | 57.75 | 57.88 | 15,368,535 | -0.05(-0.08%) |
Nov 15, 2017 | 57.03 | 58.21 | 56.55 | 57.93 | 21,406,498 | +0.16(+0.28%) |
Nov 14, 2017 | 57.87 | 57.99 | 57.37 | 57.77 | 16,320,191 | -0.37(-0.64%) |
Nov 13, 2017 | 57.88 | 58.27 | 57.73 | 58.14 | 16,708,152 | -0.21(-0.36%) |
Nov 10, 2017 | 58.58 | 58.84 | 58.24 | 58.35 | 15,914,619 | -0.15(-0.25%) |
Nov 09, 2017 | 57.92 | 58.76 | 57.71 | 58.50 | 19,178,582 | +0.07(+0.12%) |
Nov 08, 2017 | 58.46 | 58.61 | 57.76 | 58.42 | 23,166,194 | -0.30(-0.51%) |
Nov 07, 2017 | 59.59 | 59.76 | 58.41 | 58.72 | 21,362,412 | -0.88(-1.48%) |
Nov 06, 2017 | 59.43 | 59.79 | 59.09 | 59.60 | 15,645,099 | -0.20(-0.34%) |
Nov 03, 2017 | 59.94 | 60.08 | 59.64 | 59.80 | 13,239,450 | -0.30(-0.50%) |
Nov 02, 2017 | 59.47 | 60.19 | 58.97 | 60.10 | 16,161,335 | +0.57(+0.96%) |
Nov 01, 2017 | 59.50 | 59.93 | 59.36 | 59.53 | 14,125,331 | +0.43(+0.72%) |
Oct 31, 2017 | 59.40 | 59.58 | 58.92 | 59.11 | 14,587,766 | -0.23(-0.38%) |
Oct 30, 2017 | 58.87 | 59.44 | 58.85 | 59.33 | 13,126,932 | -0.07(-0.12%) |
Oct 27, 2017 | 59.05 | 59.49 | 58.71 | 59.40 | 14,063,990 | +0.06(+0.11%) |
Oct 26, 2017 | 59.24 | 59.71 | 59.18 | 59.34 | 16,428,656 | +0.14(+0.23%) |
Oct 25, 2017 | 59.89 | 60.02 | 58.91 | 59.20 | 21,372,524 | -0.50(-0.83%) |
Oct 24, 2017 | 59.48 | 60.11 | 59.29 | 59.70 | 18,973,622 | +0.57(+0.97%) |
Oct 23, 2017 | 59.09 | 59.52 | 59.05 | 59.13 | 13,456,653 | +0.00(+0.00%) |
Oct 20, 2017 | 59.32 | 59.41 | 58.85 | 59.13 | 19,441,840 | +0.52(+0.89%) |
Oct 19, 2017 | 58.18 | 58.66 | 57.70 | 58.61 | 15,322,043 | -0.19(-0.33%) |
Oct 18, 2017 | 58.43 | 58.97 | 58.34 | 58.80 | 18,810,318 | +0.75(+1.29%) |
Oct 17, 2017 | 58.09 | 58.48 | 57.90 | 58.05 | 19,575,270 | +0.34(+0.59%) |
Oct 16, 2017 | 57.40 | 58.37 | 57.39 | 57.72 | 26,319,158 | -0.27(-0.47%) |
Oct 13, 2017 | 57.98 | 58.17 | 57.02 | 57.99 | 38,433,636 | -0.21(-0.36%) |
Oct 12, 2017 | 60.97 | 61.23 | 58.12 | 58.20 | 49,940,572 | -2.07(-3.43%) |
Oct 11, 2017 | 60.29 | 60.58 | 60.04 | 60.26 | 23,110,388 | -0.19(-0.32%) |
Oct 10, 2017 | 60.63 | 60.75 | 60.02 | 60.46 | 17,237,322 | -0.17(-0.28%) |
Oct 09, 2017 | 60.98 | 61.02 | 60.39 | 60.63 | 15,955,306 | -0.20(-0.33%) |
Oct 06, 2017 | 60.96 | 61.13 | 60.39 | 60.83 | 20,045,302 | -0.06(-0.11%) |
Oct 05, 2017 | 59.56 | 61.06 | 59.39 | 60.89 | 24,493,840 | +1.33(+2.24%) |
Oct 04, 2017 | 59.65 | 60.10 | 59.45 | 59.56 | 16,044,658 | -0.06(-0.09%) |
Oct 03, 2017 | 59.49 | 59.81 | 59.39 | 59.61 | 14,827,206 | +0.27(+0.45%) |
Oct 02, 2017 | 58.76 | 59.42 | 58.63 | 59.35 | 16,645,864 | +0.85(+1.46%) |
Sep 29, 2017 | 58.34 | 58.62 | 58.19 | 58.50 | 15,888,771 | +0.07(+0.12%) |
Sep 28, 2017 | 58.39 | 58.59 | 57.92 | 58.42 | 17,214,060 | +0.30(+0.51%) |
Sep 27, 2017 | 58.68 | 58.13 | 22,494,548 | +1.08(+1.89%) | ||
Sep 26, 2017 | 56.98 | 57.29 | 56.70 | 57.05 | 14,362,566 | +0.08(+0.14%) |
Sep 25, 2017 | 57.27 | 57.51 | 56.55 | 56.97 | 13,383,667 | -0.45(-0.78%) |
Sep 22, 2017 | 57.58 | 57.61 | 57.10 | 57.42 | 12,990,531 | -0.29(-0.50%) |
Sep 21, 2017 | 57.46 | 58.00 | 57.22 | 57.71 | 14,310,875 | +0.24(+0.42%) |
Sep 20, 2017 | 57.40 | 58.06 | 56.95 | 57.47 | 24,588,550 | +0.25(+0.44%) |
Sep 19, 2017 | 56.53 | 57.66 | 56.53 | 57.22 | 19,230,966 | +0.44(+0.78%) |
Sep 18, 2017 | 55.79 | 57.04 | 55.70 | 56.77 | 22,414,498 | +1.25(+2.26%) |
Sep 15, 2017 | 55.58 | 55.79 | 55.41 | 55.52 | 22,831,798 | -0.16(-0.29%) |
Sep 14, 2017 | 55.77 | 56.09 | 55.66 | 55.68 | 18,678,462 | -0.12(-0.22%) |
Sep 13, 2017 | 55.24 | 55.91 | 55.05 | 55.80 | 21,720,076 | +0.48(+0.87%) |
Sep 12, 2017 | 54.86 | 55.69 | 54.76 | 55.32 | 19,268,156 | +0.87(+1.60%) |
Sep 11, 2017 | 53.69 | 54.51 | 53.37 | 54.45 | 21,494,458 | +1.24(+2.33%) |
Sep 08, 2017 | 53.05 | 53.82 | 52.97 | 53.21 | 16,710,297 | +0.09(+0.17%) |
Sep 07, 2017 | 54.19 | 54.23 | 52.82 | 53.12 | 25,247,844 | -1.01(-1.87%) |
Sep 06, 2017 | 54.25 | 54.35 | 53.76 | 54.14 | 14,734,655 | +0.13(+0.24%) |
Sep 05, 2017 | 54.50 | 54.64 | 53.68 | 54.01 | 21,968,236 | -1.14(-2.07%) |
Sep 01, 2017 | 54.77 | 55.51 | 54.67 | 55.15 | 13,331,242 | +0.44(+0.81%) |
Aug 31, 2017 | 54.80 | 54.92 | 54.48 | 54.71 | 15,466,056 | +0.02(+0.03%) |
Aug 30, 2017 | 54.44 | 55.00 | 54.43 | 54.69 | 11,380,472 | +0.43(+0.79%) |
Aug 29, 2017 | 53.64 | 54.50 | 53.49 | 54.27 | 15,479,161 | -0.27(-0.49%) |
Aug 28, 2017 | 54.75 | 54.83 | 54.23 | 54.53 | 13,425,838 | -0.03(-0.06%) |
Aug 25, 2017 | 54.52 | 54.88 | 54.45 | 54.56 | 14,776,858 | +0.13(+0.24%) |
Aug 24, 2017 | 54.24 | 54.61 | 53.84 | 54.43 | 14,330,356 | +0.37(+0.68%) |
Aug 23, 2017 | 53.24 | 54.34 | 53.24 | 54.06 | 12,473,228 | +0.31(+0.57%) |
Aug 22, 2017 | 53.31 | 53.82 | 53.28 | 53.76 | 16,472,646 | +0.72(+1.36%) |
Aug 21, 2017 | 53.54 | 53.70 | 52.96 | 53.04 | 19,636,054 | -0.51(-0.95%) |
Aug 18, 2017 | 53.39 | 54.16 | 53.22 | 53.54 | 16,947,780 | -0.02(-0.03%) |
Aug 17, 2017 | 54.13 | 54.40 | 53.49 | 53.56 | 18,010,680 | -0.89(-1.64%) |
Aug 16, 2017 | 54.80 | 54.98 | 54.19 | 54.45 | 18,730,230 | -0.21(-0.38%) |
Aug 15, 2017 | 55.15 | 55.46 | 54.59 | 54.66 | 19,239,174 | +0.06(+0.12%) |
Aug 14, 2017 | 54.37 | 54.79 | 54.21 | 54.60 | 18,801,794 | +0.88(+1.63%) |
Aug 11, 2017 | 53.94 | 54.26 | 53.56 | 53.72 | 18,867,640 | -0.34(-0.62%) |
Aug 10, 2017 | 54.68 | 54.79 | 54.00 | 54.06 | 23,805,222 | -0.97(-1.77%) |
Aug 09, 2017 | 54.78 | 55.07 | 54.62 | 55.03 | 23,868,874 | -0.36(-0.65%) |
Aug 08, 2017 | 55.49 | 56.18 | 55.34 | 55.39 | 20,690,324 | -0.13(-0.23%) |
Aug 07, 2017 | 55.59 | 55.70 | 55.25 | 55.52 | 16,117,264 | +0.05(+0.09%) |
Aug 04, 2017 | 55.82 | 55.25 | 55.47 | 22,567,854 | +0.68(+1.25%) | |
Aug 03, 2017 | 55.43 | 55.65 | 54.69 | 54.79 | 26,034,590 | -0.78(-1.40%) |
Aug 02, 2017 | 55.69 | 55.75 | 55.09 | 55.57 | 23,854,362 | -0.14(-0.26%) |
Aug 01, 2017 | 55.30 | 55.73 | 55.03 | 55.71 | 28,701,354 | +0.92(+1.68%) |
Jul 31, 2017 | 54.33 | 54.95 | 54.05 | 54.79 | 28,805,978 | +0.82(+1.51%) |
Jul 28, 2017 | 53.97 | 54.25 | 53.63 | 53.98 | 16,995,698 | -0.14(-0.25%) |
Jul 27, 2017 | 54.43 | 55.00 | 53.92 | 54.11 | 28,294,334 | -0.30(-0.56%) |
Jul 26, 2017 | 54.81 | 55.10 | 54.26 | 54.42 | 24,020,816 | -0.04(-0.07%) |
Jul 25, 2017 | 54.38 | 54.77 | 54.28 | 54.46 | 38,518,924 | +1.54(+2.92%) |
Jul 24, 2017 | 52.77 | 53.17 | 52.76 | 52.91 | 18,549,086 | +0.08(+0.15%) |
Jul 21, 2017 | 52.91 | 53.18 | 52.74 | 52.83 | 17,584,162 | -0.29(-0.54%) |
Jul 20, 2017 | 53.33 | 53.66 | 53.10 | 53.12 | 17,521,734 | -0.27(-0.51%) |
Jul 19, 2017 | 53.75 | 53.92 | 53.23 | 53.39 | 15,849,468 | -0.15(-0.28%) |
Jul 18, 2017 | 53.18 | 53.71 | 53.01 | 53.54 | 19,944,812 | +0.05(+0.09%) |
Jul 17, 2017 | 53.44 | 53.71 | 53.17 | 53.50 | 21,859,478 | +0.09(+0.16%) |
Jul 14, 2017 | 53.58 | 52.45 | 53.41 | 25,912,816 | -0.24(-0.45%) | |
Jul 13, 2017 | 53.75 | 53.86 | 53.38 | 53.65 | 25,162,836 | +0.08(+0.15%) |
Jul 12, 2017 | 53.44 | 53.79 | 53.26 | 53.57 | 21,089,530 | +0.08(+0.15%) |
Jul 11, 2017 | 54.03 | 54.09 | 53.31 | 53.49 | 21,405,660 | -0.66(-1.23%) |
Jul 10, 2017 | 54.18 | 54.46 | 53.98 | 54.15 | 15,757,691 | -0.21(-0.38%) |
Jul 07, 2017 | 54.46 | 54.67 | 53.98 | 54.36 | 18,408,424 | +0.22(+0.41%) |
Jul 06, 2017 | 54.79 | 55.04 | 54.09 | 54.14 | 22,435,194 | -0.66(-1.20%) |
Jul 05, 2017 | 54.70 | 55.02 | 54.39 | 54.79 | 22,215,066 | +0.15(+0.28%) |
Jul 03, 2017 | 53.82 | 55.16 | 53.82 | 54.64 | 20,598,992 | +1.10(+2.06%) |
Jun 30, 2017 | 54.08 | 54.10 | 53.41 | 53.54 | 19,772,166 | -0.08(-0.15%) |
Jun 29, 2017 | 54.15 | 54.23 | 53.04 | 53.62 | 51,003,848 | +1.44(+2.76%) |
Jun 28, 2017 | 52.03 | 52.32 | 51.65 | 52.17 | 29,948,924 | +0.76(+1.48%) |
Jun 27, 2017 | 51.42 | 51.92 | 51.24 | 51.41 | 20,505,862 | +0.36(+0.71%) |
Jun 26, 2017 | 50.87 | 51.33 | 50.59 | 51.05 | 18,711,574 | +0.30(+0.58%) |
Jun 23, 2017 | 51.27 | 51.37 | 50.56 | 50.76 | 20,482,162 | -0.17(-0.33%) |
Jun 22, 2017 | 50.93 | 51.16 | 50.70 | 50.93 | 14,167,364 | -0.17(-0.33%) |
Jun 21, 2017 | 51.13 | 51.44 | 50.91 | 51.09 | 16,906,018 | -0.06(-0.13%) |
Jun 20, 2017 | 51.48 | 51.57 | 51.16 | 51.16 | 15,194,645 | -0.46(-0.88%) |
Jun 19, 2017 | 51.55 | 51.94 | 51.43 | 51.61 | 16,569,141 | +0.47(+0.92%) |
Jun 16, 2017 | 51.36 | 51.41 | 51.00 | 51.14 | 24,423,158 | -0.17(-0.33%) |
Jun 15, 2017 | 51.48 | 51.98 | 51.18 | 51.31 | 18,878,438 | -0.50(-0.96%) |
Jun 14, 2017 | 51.43 | 51.97 | 50.83 | 51.81 | 25,972,656 | +0.02(+0.05%) |
Jun 13, 2017 | 51.93 | 52.24 | 51.50 | 51.78 | 23,421,744 | +0.30(+0.58%) |
Jun 12, 2017 | 51.64 | 52.35 | 51.29 | 51.49 | 34,284,956 | -0.10(-0.20%) |
Jun 09, 2017 | 51.10 | 51.82 | 50.84 | 51.59 | 39,338,092 | +0.99(+1.96%) |
Jun 08, 2017 | 51.09 | 49.40 | 50.60 | 32,384,838 | +1.06(+2.15%) | |
Jun 07, 2017 | 49.00 | 49.81 | 48.91 | 49.53 | 20,058,402 | +0.70(+1.43%) |
Jun 06, 2017 | 48.57 | 48.96 | 48.38 | 48.84 | 13,446,824 | -0.19(-0.39%) |
Jun 05, 2017 | 48.86 | 49.44 | 48.80 | 49.03 | 12,523,658 | +0.11(+0.23%) |
Jun 02, 2017 | 48.29 | 49.31 | 48.27 | 48.92 | 17,044,556 | +0.02(+0.05%) |
Jun 01, 2017 | 48.74 | 48.90 | 48.16 | 48.89 | 17,392,258 | +0.43(+0.89%) |
May 31, 2017 | 49.30 | 49.31 | 47.92 | 48.46 | 28,921,266 | -0.88(-1.78%) |
May 30, 2017 | 49.46 | 49.68 | 49.24 | 49.34 | 15,745,389 | -0.34(-0.69%) |
May 26, 2017 | 49.52 | 49.89 | 49.35 | 49.68 | 13,555,016 | +0.10(+0.19%) |
May 25, 2017 | 49.83 | 50.17 | 49.45 | 49.59 | 16,699,310 | -0.26(-0.51%) |
May 24, 2017 | 49.50 | 49.98 | 49.36 | 49.84 | 20,154,222 | +0.45(+0.91%) |
May 23, 2017 | 48.90 | 49.59 | 48.61 | 49.40 | 15,508,730 | +0.52(+1.06%) |
May 22, 2017 | 49.16 | 49.27 | 48.60 | 48.88 | 14,668,662 | -0.03(-0.07%) |
May 19, 2017 | 48.36 | 49.44 | 48.22 | 48.91 | 25,318,564 | +0.82(+1.70%) |
May 18, 2017 | 47.81 | 48.51 | 47.31 | 48.09 | 31,408,900 | +0.08(+0.17%) |
May 17, 2017 | 50.02 | 49.60 | 47.76 | 48.01 | 41,536,172 | -2.01(-4.02%) |
May 16, 2017 | 49.22 | 50.09 | 49.13 | 50.02 | 26,481,780 | +0.86(+1.74%) |
May 15, 2017 | 49.00 | 49.39 | 48.90 | 49.16 | 18,532,034 | +0.28(+0.57%) |
May 12, 2017 | 48.32 | 48.91 | 48.20 | 48.88 | 19,230,276 | +0.30(+0.61%) |
May 11, 2017 | 48.23 | 48.76 | 47.96 | 48.59 | 20,380,666 | +0.26(+0.55%) |
May 10, 2017 | 48.11 | 48.54 | 48.03 | 48.32 | 14,500,328 | +0.11(+0.23%) |
May 09, 2017 | 48.55 | 48.86 | 48.08 | 48.21 | 16,462,886 | -0.22(-0.45%) |
May 08, 2017 | 48.15 | 48.61 | 48.12 | 48.43 | 10,566,680 | +0.21(+0.43%) |
May 05, 2017 | 48.42 | 48.49 | 48.11 | 48.22 | 14,347,023 | +0.02(+0.05%) |
May 04, 2017 | 48.59 | 48.78 | 48.10 | 48.20 | 18,126,698 | -0.02(-0.05%) |
May 03, 2017 | 47.63 | 48.29 | 47.47 | 48.22 | 16,036,003 | +0.42(+0.89%) |
May 02, 2017 | 47.59 | 47.80 | 47.17 | 47.80 | 14,331,253 | +0.20(+0.42%) |
May 01, 2017 | 47.54 | 48.08 | 47.35 | 47.60 | 16,086,160 | +0.27(+0.58%) |
Apr 28, 2017 | 47.52 | 47.68 | 47.27 | 47.32 | 14,887,686 | -0.22(-0.45%) |
Apr 27, 2017 | 48.01 | 48.02 | 47.17 | 47.54 | 17,521,954 | -0.44(-0.92%) |
Apr 26, 2017 | 47.93 | 48.46 | 47.87 | 47.98 | 20,114,196 | -0.09(-0.18%) |
Apr 25, 2017 | 47.96 | 48.53 | 47.90 | 48.07 | 27,048,092 | +0.61(+1.30%) |
Apr 24, 2017 | 47.25 | 47.67 | 47.16 | 47.45 | 30,563,582 | +1.37(+2.98%) |
Apr 21, 2017 | 46.61 | 46.65 | 46.01 | 46.08 | 19,109,612 | -0.55(-1.18%) |
Apr 20, 2017 | 46.44 | 46.82 | 45.94 | 46.63 | 21,385,888 | +0.54(+1.18%) |
Apr 19, 2017 | 46.98 | 47.18 | 45.98 | 46.09 | 22,676,800 | -0.55(-1.18%) |
Apr 18, 2017 | 46.77 | 47.01 | 46.36 | 46.64 | 21,157,472 | -0.45(-0.97%) |
Apr 17, 2017 | 46.59 | 47.15 | 46.24 | 47.09 | 18,358,510 | +0.76(+1.64%) |
Apr 13, 2017 | 46.54 | 47.68 | 46.05 | 46.34 | 39,813,332 | -0.38(-0.80%) |
Apr 12, 2017 | 47.17 | 47.20 | 46.52 | 46.71 | 19,058,776 | -0.42(-0.88%) |
Apr 11, 2017 | 46.85 | 47.14 | 46.37 | 47.13 | 19,098,808 | -0.20(-0.42%) |
Apr 10, 2017 | 47.39 | 47.88 | 47.09 | 47.33 | 15,152,439 | -0.12(-0.25%) |
Apr 07, 2017 | 47.37 | 47.81 | 47.31 | 47.45 | 16,846,730 | -0.37(-0.77%) |
Apr 06, 2017 | 47.45 | 48.08 | 47.11 | 47.81 | 17,291,062 | +0.24(+0.50%) |
Apr 05, 2017 | 48.30 | 48.71 | 47.52 | 47.57 | 25,419,652 | -0.07(-0.15%) |
Apr 04, 2017 | 47.33 | 47.86 | 47.26 | 47.64 | 12,206,608 | +0.00(+0.00%) |