Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.28 | 51.48 | 51.12 | 51.30 | 4,754,344 | +0.16(+0.32%) |
Apr 27, 2018 | 50.12 | 51.37 | 50.09 | 51.14 | 7,160,628 | +1.04(+2.08%) |
Apr 26, 2018 | 49.91 | 50.24 | 49.43 | 50.10 | 5,995,432 | +0.15(+0.31%) |
Apr 25, 2018 | 49.83 | 50.20 | 49.56 | 49.94 | 4,443,056 | +0.02(+0.03%) |
Apr 24, 2018 | 50.09 | 50.19 | 49.49 | 49.93 | 6,252,852 | -0.08(-0.17%) |
Apr 23, 2018 | 50.29 | 50.49 | 49.90 | 50.01 | 4,717,990 | -0.34(-0.67%) |
Apr 20, 2018 | 51.01 | 51.01 | 50.17 | 50.35 | 5,708,004 | -0.56(-1.11%) |
Apr 19, 2018 | 50.70 | 51.49 | 50.58 | 50.91 | 6,490,492 | -0.01(-0.02%) |
Apr 18, 2018 | 50.78 | 51.48 | 50.74 | 50.92 | 5,976,424 | +0.29(+0.58%) |
Apr 17, 2018 | 50.04 | 50.95 | 49.87 | 50.63 | 6,134,830 | +0.74(+1.48%) |
Apr 16, 2018 | 49.39 | 50.02 | 49.27 | 49.89 | 6,512,416 | +0.61(+1.24%) |
Apr 13, 2018 | 49.38 | 49.71 | 49.23 | 49.28 | 7,114,487 | -0.10(-0.20%) |
Apr 12, 2018 | 50.14 | 50.20 | 49.26 | 49.38 | 6,042,538 | -0.62(-1.25%) |
Apr 11, 2018 | 50.41 | 50.58 | 49.91 | 50.01 | 6,335,249 | -0.48(-0.95%) |
Apr 10, 2018 | 51.16 | 51.27 | 50.37 | 50.48 | 7,525,365 | -0.67(-1.31%) |
Apr 09, 2018 | 51.02 | 51.69 | 50.90 | 51.15 | 5,971,071 | +0.12(+0.23%) |
Apr 06, 2018 | 51.89 | 52.00 | 50.95 | 51.04 | 6,767,391 | -0.86(-1.66%) |
Apr 05, 2018 | 51.60 | 52.17 | 51.15 | 51.90 | 5,809,839 | +0.30(+0.58%) |
Apr 04, 2018 | 51.82 | 52.06 | 51.22 | 51.60 | 5,567,712 | -0.29(-0.56%) |
Apr 03, 2018 | 51.78 | 52.12 | 51.56 | 51.89 | 7,904,843 | +0.19(+0.36%) |
Apr 02, 2018 | 52.12 | 52.46 | 51.39 | 51.71 | 8,665,883 | -0.26(-0.50%) |
Mar 29, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.64 | 52.74 | 51.63 | 52.25 | 16,007,166 | -1.10(-2.07%) |
Mar 27, 2018 | 52.51 | 53.99 | 52.36 | 53.35 | 5,558,709 | +0.86(+1.64%) |
Mar 26, 2018 | 52.04 | 52.56 | 51.94 | 52.49 | 4,086,266 | +0.62(+1.19%) |
Mar 23, 2018 | 52.28 | 53.19 | 51.77 | 51.87 | 6,431,064 | -0.44(-0.84%) |
Mar 22, 2018 | 52.08 | 52.93 | 51.89 | 52.31 | 8,968,692 | +0.18(+0.34%) |
Mar 21, 2018 | 52.76 | 53.10 | 52.11 | 52.13 | 7,792,488 | -0.62(-1.18%) |
Mar 20, 2018 | 53.06 | 53.46 | 52.58 | 52.76 | 7,090,463 | -0.54(-1.01%) |
Mar 19, 2018 | 54.05 | 54.31 | 52.91 | 53.30 | 10,670,869 | -1.13(-2.07%) |
Mar 16, 2018 | 54.54 | 54.69 | 53.90 | 54.42 | 16,124,398 | -0.49(-0.88%) |
Mar 15, 2018 | 56.71 | 57.30 | 54.66 | 54.91 | 10,489,402 | -1.76(-3.10%) |
Mar 14, 2018 | 56.38 | 56.69 | 56.09 | 56.66 | 4,369,204 | +0.40(+0.71%) |
Mar 13, 2018 | 56.42 | 56.47 | 56.09 | 56.26 | 5,310,845 | +0.02(+0.04%) |
Mar 12, 2018 | 56.17 | 56.50 | 56.06 | 56.24 | 6,205,607 | +0.08(+0.14%) |
Mar 09, 2018 | 56.19 | 56.28 | 55.82 | 56.16 | 5,384,357 | +0.03(+0.05%) |
Mar 08, 2018 | 55.88 | 56.30 | 55.79 | 56.13 | 5,876,200 | -0.05(-0.08%) |
Mar 07, 2018 | 56.36 | 55.74 | 56.18 | 3,072,775 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.71 | 56.81 | 56.06 | 56.20 | 3,142,120 | -0.60(-1.06%) |
Mar 05, 2018 | 55.97 | 56.96 | 55.66 | 56.80 | 4,400,774 | +0.92(+1.66%) |
Mar 02, 2018 | 55.78 | 56.38 | 55.42 | 55.88 | 4,587,637 | +0.12(+0.21%) |
Mar 01, 2018 | 56.47 | 57.05 | 55.55 | 55.76 | 6,269,928 | -0.68(-1.21%) |
Feb 28, 2018 | 56.85 | 57.36 | 56.41 | 56.44 | 6,190,995 | -0.14(-0.26%) |
Feb 27, 2018 | 57.87 | 58.10 | 56.58 | 56.59 | 5,425,727 | -1.32(-2.28%) |
Feb 26, 2018 | 57.65 | 58.04 | 57.46 | 57.91 | 3,898,232 | +0.36(+0.62%) |
Feb 23, 2018 | 56.12 | 57.60 | 56.02 | 57.55 | 2,697,694 | +1.48(+2.64%) |
Feb 22, 2018 | 55.90 | 56.07 | 3,213,830 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.90 | 57.37 | 56.02 | 56.04 | 5,015,037 | -0.92(-1.62%) |
Feb 20, 2018 | 57.54 | 57.77 | 56.69 | 56.96 | 5,596,502 | -0.80(-1.39%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.76 | 57.47 | 56.54 | 57.47 | 4,097,246 | +0.82(+1.45%) |
Feb 14, 2018 | 56.95 | 57.09 | 56.42 | 56.65 | 3,786,883 | -0.56(-0.97%) |
Feb 13, 2018 | 57.16 | 57.53 | 56.63 | 57.21 | 4,455,420 | -0.14(-0.25%) |
Feb 12, 2018 | 56.70 | 57.60 | 56.09 | 57.35 | 5,798,208 | +0.67(+1.18%) |
Feb 09, 2018 | 55.95 | 57.19 | 55.67 | 56.68 | 6,074,557 | +0.82(+1.46%) |
Feb 08, 2018 | 55.93 | 56.73 | 55.69 | 55.87 | 5,354,008 | -0.34(-0.61%) |
Feb 07, 2018 | 56.38 | 57.04 | 55.94 | 56.21 | 6,441,158 | -0.27(-0.47%) |
Feb 06, 2018 | 56.54 | 56.73 | 55.48 | 56.47 | 9,068,015 | -0.77(-1.34%) |
Feb 05, 2018 | 57.65 | 58.11 | 56.95 | 57.24 | 6,095,117 | -0.43(-0.74%) |
Feb 02, 2018 | 57.60 | 58.46 | 57.34 | 57.67 | 4,630,806 | -0.17(-0.29%) |
Feb 01, 2018 | 58.27 | 58.36 | 57.30 | 57.84 | 5,340,307 | -0.41(-0.71%) |
Jan 31, 2018 | 57.63 | 58.37 | 57.26 | 58.25 | 9,210,038 | +0.85(+1.49%) |
Jan 30, 2018 | 56.94 | 57.85 | 56.92 | 57.40 | 6,296,624 | +0.18(+0.31%) |
Jan 29, 2018 | 57.62 | 57.89 | 56.86 | 57.22 | 6,337,471 | -0.31(-0.54%) |
Jan 26, 2018 | 58.33 | 58.49 | 57.24 | 57.53 | 6,883,117 | -0.91(-1.55%) |
Jan 25, 2018 | 57.61 | 58.51 | 57.57 | 58.44 | 5,137,915 | +0.86(+1.50%) |
Jan 24, 2018 | 57.66 | 57.92 | 57.39 | 57.58 | 6,923,134 | -0.11(-0.20%) |
Jan 23, 2018 | 57.15 | 57.94 | 57.09 | 57.69 | 6,829,286 | +0.62(+1.09%) |
Jan 22, 2018 | 57.16 | 57.60 | 56.97 | 57.07 | 5,765,816 | -0.08(-0.13%) |
Jan 19, 2018 | 57.18 | 57.28 | 56.72 | 57.15 | 8,568,960 | +0.08(+0.13%) |
Jan 18, 2018 | 57.55 | 57.62 | 56.63 | 57.07 | 8,924,836 | -0.46(-0.81%) |
Jan 17, 2018 | 57.53 | 57.72 | 57.16 | 57.53 | 6,530,909 | +0.18(+0.31%) |
Jan 16, 2018 | 58.00 | 58.17 | 57.15 | 57.36 | 11,884,547 | -0.51(-0.88%) |
Jan 12, 2018 | 57.87 | 57.87 | 57.87 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.36 | 58.60 | 57.88 | 58.08 | 4,653,127 | +0.00(+0.00%) |
Jan 10, 2018 | 58.66 | 58.72 | 57.72 | 58.08 | 5,220,317 | -0.76(-1.30%) |
Jan 09, 2018 | 59.48 | 59.55 | 58.74 | 58.84 | 4,572,496 | -0.62(-1.04%) |
Jan 08, 2018 | 58.76 | 59.86 | 58.49 | 59.45 | 7,309,247 | +0.90(+1.54%) |
Jan 05, 2018 | 58.98 | 59.21 | 58.24 | 58.56 | 7,556,464 | +0.01(+0.01%) |
Jan 04, 2018 | 58.91 | 59.55 | 58.25 | 58.55 | 9,354,758 | -0.27(-0.47%) |
Jan 03, 2018 | 58.68 | 59.78 | 58.11 | 58.82 | 19,142,296 | -2.35(-3.85%) |
Jan 02, 2018 | 61.88 | 62.24 | 60.97 | 61.18 | 2,839,149 | -0.59(-0.96%) |
Dec 29, 2017 | 61.77 | 61.77 | 61.77 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 61.66 | 61.81 | 61.46 | 61.78 | 1,756,251 | +0.31(+0.51%) |
Dec 27, 2017 | 61.27 | 61.60 | 61.19 | 61.47 | 2,287,057 | +0.25(+0.41%) |
Dec 26, 2017 | 61.46 | 61.84 | 61.16 | 61.21 | 2,075,301 | -0.08(-0.14%) |
Dec 22, 2017 | 61.57 | 61.73 | 61.30 | 61.30 | 2,303,429 | -0.16(-0.26%) |
Dec 21, 2017 | 61.34 | 61.92 | 61.05 | 61.46 | 3,302,110 | +0.05(+0.07%) |
Dec 20, 2017 | 62.24 | 62.25 | 61.39 | 61.41 | 2,941,324 | -0.57(-0.92%) |
Dec 19, 2017 | 63.22 | 63.42 | 61.93 | 61.98 | 3,209,299 | -1.07(-1.70%) |
Dec 18, 2017 | 64.86 | 65.00 | 63.02 | 63.06 | 4,388,032 | -1.65(-2.54%) |
Dec 15, 2017 | 64.42 | 64.97 | 63.94 | 64.70 | 7,706,468 | +0.40(+0.63%) |
Dec 14, 2017 | 64.27 | 64.57 | 63.81 | 64.30 | 2,890,434 | +0.21(+0.32%) |
Dec 13, 2017 | 63.81 | 64.57 | 63.58 | 64.10 | 3,229,385 | +0.52(+0.82%) |
Dec 12, 2017 | 63.58 | 64.65 | 63.55 | 63.58 | 3,162,181 | -0.54(-0.84%) |
Dec 11, 2017 | 63.78 | 64.17 | 63.46 | 64.12 | 2,609,988 | +0.20(+0.31%) |
Dec 08, 2017 | 63.61 | 63.92 | 63.40 | 63.92 | 1,939,196 | +0.15(+0.24%) |
Dec 07, 2017 | 63.74 | 63.83 | 63.18 | 63.77 | 2,597,699 | +0.11(+0.18%) |
Dec 06, 2017 | 63.50 | 63.78 | 63.23 | 63.65 | 2,243,743 | +0.31(+0.49%) |
Dec 05, 2017 | 63.74 | 63.79 | 62.85 | 63.34 | 2,606,510 | -0.33(-0.51%) |
Dec 04, 2017 | 63.62 | 64.00 | 63.55 | 63.67 | 2,671,814 | -0.02(-0.02%) |
Dec 01, 2017 | 64.30 | 64.37 | 63.43 | 63.68 | 3,367,339 | -0.43(-0.67%) |
Nov 30, 2017 | 63.55 | 64.24 | 63.36 | 64.11 | 4,095,414 | +0.69(+1.08%) |
Nov 29, 2017 | 63.14 | 63.68 | 62.90 | 63.42 | 3,447,983 | +0.05(+0.07%) |
Nov 28, 2017 | 62.72 | 63.39 | 62.72 | 63.38 | 2,987,271 | +0.74(+1.18%) |
Nov 27, 2017 | 62.14 | 62.77 | 61.99 | 62.64 | 3,053,300 | +0.57(+0.91%) |
Nov 24, 2017 | 62.24 | 62.46 | 61.98 | 62.07 | 1,056,136 | +0.04(+0.06%) |
Nov 22, 2017 | 61.87 | 62.07 | 61.57 | 62.04 | 2,310,931 | +0.60(+0.97%) |
Nov 21, 2017 | 61.30 | 61.57 | 61.17 | 61.44 | 3,065,933 | +0.17(+0.27%) |
Nov 20, 2017 | 61.46 | 61.55 | 61.24 | 61.27 | 1,968,627 | -0.13(-0.21%) |
Nov 17, 2017 | 61.66 | 61.91 | 61.35 | 61.40 | 2,258,620 | -0.48(-0.78%) |
Nov 16, 2017 | 62.02 | 62.13 | 61.69 | 61.88 | 1,706,316 | -0.20(-0.33%) |
Nov 15, 2017 | 62.74 | 63.15 | 61.94 | 62.09 | 2,421,024 | -0.46(-0.74%) |
Nov 14, 2017 | 61.67 | 62.70 | 61.57 | 62.55 | 3,250,445 | +0.75(+1.21%) |
Nov 13, 2017 | 61.16 | 61.83 | 61.11 | 61.80 | 2,160,456 | +0.79(+1.29%) |
Nov 10, 2017 | 61.01 | 61.22 | 60.88 | 61.02 | 2,299,208 | -0.32(-0.53%) |
Nov 09, 2017 | 60.95 | 61.43 | 60.76 | 61.34 | 1,894,887 | +0.27(+0.45%) |
Nov 08, 2017 | 61.45 | 61.62 | 60.65 | 61.07 | 2,614,331 | -0.38(-0.63%) |
Nov 07, 2017 | 60.96 | 61.63 | 60.67 | 61.45 | 2,249,035 | +0.63(+1.03%) |
Nov 06, 2017 | 60.91 | 60.99 | 60.50 | 60.83 | 2,252,840 | -0.08(-0.14%) |
Nov 03, 2017 | 60.92 | 61.38 | 60.76 | 60.91 | 2,891,383 | -0.13(-0.21%) |
Nov 02, 2017 | 60.91 | 61.09 | 60.41 | 61.04 | 2,965,847 | +0.26(+0.43%) |
Nov 01, 2017 | 61.47 | 61.47 | 60.73 | 60.77 | 2,805,502 | -0.49(-0.80%) |
Oct 31, 2017 | 61.57 | 62.01 | 61.20 | 61.27 | 3,745,007 | -0.26(-0.42%) |
Oct 30, 2017 | 61.16 | 61.95 | 60.67 | 61.52 | 3,414,169 | +0.73(+1.20%) |
Oct 27, 2017 | 60.54 | 60.96 | 60.26 | 60.79 | 2,862,546 | +0.08(+0.12%) |
Oct 26, 2017 | 60.40 | 61.11 | 60.11 | 60.71 | 4,490,339 | +0.55(+0.92%) |
Oct 25, 2017 | 60.46 | 60.46 | 59.44 | 60.16 | 3,199,871 | -0.51(-0.83%) |
Oct 24, 2017 | 60.73 | 60.74 | 60.25 | 60.67 | 2,461,415 | -0.02(-0.04%) |
Oct 23, 2017 | 60.40 | 60.79 | 60.20 | 60.69 | 2,670,274 | +0.29(+0.47%) |
Oct 20, 2017 | 60.31 | 60.58 | 59.93 | 60.40 | 2,911,263 | +0.04(+0.06%) |
Oct 19, 2017 | 59.63 | 60.41 | 59.63 | 60.37 | 3,455,560 | +0.81(+1.36%) |
Oct 18, 2017 | 59.51 | 59.62 | 59.19 | 59.56 | 2,735,411 | -0.06(-0.10%) |
Oct 17, 2017 | 59.67 | 59.80 | 59.08 | 59.62 | 2,589,850 | -0.05(-0.09%) |
Oct 16, 2017 | 59.76 | 59.88 | 59.15 | 59.67 | 3,132,857 | +0.31(+0.52%) |
Oct 13, 2017 | 59.53 | 59.84 | 59.23 | 59.36 | 2,285,026 | -0.01(-0.01%) |
Oct 12, 2017 | 58.83 | 59.43 | 58.71 | 59.37 | 2,438,755 | +0.47(+0.79%) |
Oct 11, 2017 | 58.52 | 59.25 | 58.52 | 58.90 | 2,987,746 | +0.20(+0.35%) |
Oct 10, 2017 | 58.04 | 58.71 | 57.83 | 58.70 | 2,655,604 | +0.83(+1.44%) |
Oct 09, 2017 | 58.27 | 58.27 | 57.81 | 57.87 | 1,727,207 | -0.13(-0.22%) |
Oct 06, 2017 | 57.84 | 58.06 | 57.56 | 58.00 | 1,983,047 | +0.00(+0.00%) |
Oct 05, 2017 | 58.02 | 58.15 | 57.75 | 58.00 | 2,533,689 | -0.05(-0.08%) |
Oct 04, 2017 | 57.41 | 58.07 | 57.20 | 58.04 | 3,014,359 | +0.69(+1.21%) |
Oct 03, 2017 | 57.93 | 57.93 | 57.26 | 57.35 | 2,986,044 | -0.60(-1.03%) |
Oct 02, 2017 | 58.29 | 58.34 | 57.84 | 57.94 | 2,822,779 | -0.14(-0.25%) |
Sep 29, 2017 | 58.02 | 58.21 | 57.81 | 58.09 | 3,224,264 | -0.08(-0.13%) |
Sep 28, 2017 | 57.84 | 58.28 | 57.56 | 58.16 | 2,560,499 | +0.19(+0.33%) |
Sep 27, 2017 | 57.77 | 57.97 | 4,821,651 | -1.08(-1.83%) | ||
Sep 26, 2017 | 58.84 | 59.26 | 58.71 | 59.05 | 2,822,535 | +0.14(+0.24%) |
Sep 25, 2017 | 58.37 | 58.92 | 58.25 | 58.91 | 3,080,221 | +0.74(+1.27%) |
Sep 22, 2017 | 58.55 | 58.59 | 58.07 | 58.17 | 2,435,562 | -0.20(-0.34%) |
Sep 21, 2017 | 58.68 | 58.84 | 58.36 | 58.37 | 1,663,867 | -0.24(-0.41%) |
Sep 20, 2017 | 59.25 | 59.44 | 58.37 | 58.61 | 2,775,143 | -0.54(-0.91%) |
Sep 19, 2017 | 59.42 | 59.45 | 58.94 | 59.14 | 3,262,970 | -0.17(-0.28%) |
Sep 18, 2017 | 60.03 | 60.13 | 58.76 | 59.31 | 3,272,320 | -0.72(-1.19%) |
Sep 15, 2017 | 59.93 | 60.21 | 59.79 | 60.03 | 9,076,239 | +0.25(+0.42%) |
Sep 14, 2017 | 58.89 | 59.85 | 58.78 | 59.78 | 4,000,764 | +0.83(+1.41%) |
Sep 13, 2017 | 59.01 | 59.32 | 58.90 | 58.95 | 2,730,115 | -0.08(-0.14%) |
Sep 12, 2017 | 60.25 | 60.27 | 58.80 | 59.03 | 3,638,194 | -1.31(-2.18%) |
Sep 11, 2017 | 59.80 | 60.37 | 59.80 | 60.34 | 3,169,407 | +0.51(+0.86%) |
Sep 08, 2017 | 59.23 | 59.92 | 59.09 | 59.83 | 2,924,900 | +0.75(+1.27%) |
Sep 07, 2017 | 58.89 | 59.32 | 58.68 | 59.08 | 4,116,047 | +0.20(+0.33%) |
Sep 06, 2017 | 59.19 | 59.25 | 58.80 | 58.89 | 2,808,196 | -0.15(-0.26%) |
Sep 05, 2017 | 59.27 | 59.31 | 58.87 | 59.04 | 3,448,115 | -0.11(-0.18%) |
Sep 01, 2017 | 59.57 | 59.69 | 59.05 | 59.14 | 2,049,494 | -0.33(-0.56%) |
Aug 31, 2017 | 59.57 | 59.74 | 59.37 | 59.48 | 2,662,496 | -0.04(-0.06%) |
Aug 30, 2017 | 59.99 | 60.09 | 59.45 | 59.51 | 2,287,199 | -0.50(-0.84%) |
Aug 29, 2017 | 59.99 | 60.34 | 59.96 | 60.02 | 2,760,953 | +0.07(+0.12%) |
Aug 28, 2017 | 60.00 | 60.09 | 59.69 | 59.94 | 2,274,050 | +0.04(+0.07%) |
Aug 25, 2017 | 59.60 | 60.21 | 59.43 | 59.90 | 3,310,262 | +0.47(+0.79%) |
Aug 24, 2017 | 59.25 | 59.56 | 59.13 | 59.42 | 2,748,809 | +0.17(+0.29%) |
Aug 23, 2017 | 59.06 | 59.29 | 58.75 | 59.25 | 2,124,139 | +0.19(+0.32%) |
Aug 22, 2017 | 58.89 | 59.07 | 58.74 | 59.07 | 1,899,701 | +0.17(+0.29%) |
Aug 21, 2017 | 58.95 | 59.02 | 58.67 | 58.89 | 1,771,926 | +0.04(+0.06%) |
Aug 18, 2017 | 58.35 | 58.99 | 58.24 | 58.86 | 3,079,104 | +0.43(+0.73%) |
Aug 17, 2017 | 58.43 | 58.83 | 58.36 | 58.43 | 2,327,207 | -0.09(-0.15%) |
Aug 16, 2017 | 58.28 | 58.59 | 58.16 | 58.52 | 4,072,063 | +0.25(+0.44%) |
Aug 15, 2017 | 57.92 | 58.39 | 57.89 | 58.27 | 4,389,007 | +0.16(+0.28%) |
Aug 14, 2017 | 57.96 | 58.23 | 57.91 | 58.10 | 2,051,037 | +0.22(+0.37%) |
Aug 11, 2017 | 58.30 | 58.30 | 57.63 | 57.88 | 1,955,321 | -0.32(-0.55%) |
Aug 10, 2017 | 58.15 | 58.36 | 57.94 | 58.21 | 2,114,461 | -0.02(-0.03%) |
Aug 09, 2017 | 58.58 | 58.58 | 58.12 | 58.22 | 2,134,517 | -0.09(-0.15%) |
Aug 08, 2017 | 58.15 | 58.36 | 58.05 | 58.31 | 1,693,707 | +0.03(+0.05%) |
Aug 07, 2017 | 58.35 | 58.50 | 58.18 | 58.28 | 2,178,490 | -0.12(-0.20%) |
Aug 04, 2017 | 58.40 | 58.59 | 57.90 | 58.40 | 2,708,638 | -0.24(-0.41%) |
Aug 03, 2017 | 58.11 | 58.69 | 58.06 | 58.64 | 3,455,164 | +0.40(+0.69%) |
Aug 02, 2017 | 57.70 | 58.24 | 57.26 | 58.24 | 2,238,605 | +0.42(+0.72%) |
Aug 01, 2017 | 57.79 | 57.97 | 57.64 | 57.82 | 2,630,827 | +0.09(+0.16%) |
Jul 31, 2017 | 57.59 | 57.85 | 57.38 | 57.73 | 2,598,580 | +0.14(+0.25%) |
Jul 28, 2017 | 57.69 | 57.82 | 57.42 | 57.58 | 1,648,272 | -0.10(-0.17%) |
Jul 27, 2017 | 57.49 | 57.76 | 57.44 | 57.68 | 2,076,789 | +0.05(+0.09%) |
Jul 26, 2017 | 57.37 | 57.67 | 57.29 | 57.63 | 1,865,684 | +0.19(+0.34%) |
Jul 25, 2017 | 57.48 | 57.61 | 57.14 | 57.44 | 2,383,922 | +0.02(+0.03%) |
Jul 24, 2017 | 58.01 | 58.01 | 57.32 | 57.42 | 2,443,719 | -0.60(-1.03%) |
Jul 21, 2017 | 57.49 | 58.02 | 57.41 | 58.02 | 3,091,327 | +0.46(+0.81%) |
Jul 20, 2017 | 57.78 | 57.78 | 57.36 | 57.55 | 2,957,271 | -0.02(-0.04%) |
Jul 19, 2017 | 57.53 | 57.61 | 57.40 | 57.58 | 1,881,519 | +0.09(+0.16%) |
Jul 18, 2017 | 57.41 | 57.66 | 57.22 | 57.49 | 2,097,376 | +0.18(+0.31%) |
Jul 17, 2017 | 57.26 | 57.36 | 57.11 | 57.31 | 1,757,502 | +0.05(+0.09%) |
Jul 14, 2017 | 57.29 | 57.52 | 57.22 | 57.26 | 2,312,805 | +0.33(+0.58%) |
Jul 13, 2017 | 57.20 | 57.23 | 56.89 | 56.93 | 2,087,864 | -0.35(-0.61%) |
Jul 12, 2017 | 57.40 | 57.59 | 57.22 | 57.28 | 3,136,149 | +0.41(+0.72%) |
Jul 11, 2017 | 56.55 | 56.90 | 56.40 | 56.87 | 3,544,365 | +0.32(+0.57%) |
Jul 10, 2017 | 56.73 | 56.83 | 56.47 | 56.55 | 4,793,671 | -0.14(-0.25%) |
Jul 07, 2017 | 56.69 | 56.87 | 56.52 | 56.69 | 2,255,449 | +0.05(+0.09%) |
Jul 06, 2017 | 56.63 | 56.81 | 56.42 | 56.63 | 2,718,707 | -0.06(-0.11%) |
Jul 05, 2017 | 56.95 | 57.03 | 56.63 | 56.69 | 4,478,378 | -0.22(-0.39%) |
Jul 03, 2017 | 57.55 | 57.72 | 56.87 | 56.92 | 1,838,588 | -0.40(-0.69%) |
Jun 30, 2017 | 57.69 | 58.05 | 57.31 | 57.32 | 3,937,184 | -0.32(-0.56%) |
Jun 29, 2017 | 57.32 | 57.91 | 56.97 | 57.64 | 5,078,134 | +0.01(+0.01%) |
Jun 28, 2017 | 58.45 | 58.45 | 57.57 | 57.63 | 4,178,020 | -0.64(-1.09%) |
Jun 27, 2017 | 58.66 | 58.78 | 58.17 | 58.27 | 4,407,724 | -0.56(-0.95%) |
Jun 26, 2017 | 58.71 | 59.43 | 58.47 | 58.83 | 5,633,714 | +0.19(+0.33%) |
Jun 23, 2017 | 59.03 | 59.21 | 58.42 | 58.63 | 5,090,080 | -0.40(-0.68%) |
Jun 22, 2017 | 59.02 | 59.34 | 58.90 | 59.04 | 3,366,955 | -0.17(-0.29%) |
Jun 21, 2017 | 59.99 | 59.99 | 58.88 | 59.21 | 3,399,090 | -0.78(-1.30%) |
Jun 20, 2017 | 60.22 | 60.25 | 59.90 | 59.99 | 3,184,739 | -0.13(-0.21%) |
Jun 19, 2017 | 60.37 | 60.37 | 59.90 | 60.11 | 3,919,472 | -0.25(-0.42%) |
Jun 16, 2017 | 60.05 | 60.58 | 60.02 | 60.37 | 6,125,785 | +0.40(+0.66%) |
Jun 15, 2017 | 59.66 | 60.01 | 59.54 | 59.97 | 3,490,527 | +0.14(+0.24%) |
Jun 14, 2017 | 59.84 | 60.16 | 59.57 | 59.83 | 4,268,104 | +0.46(+0.78%) |
Jun 13, 2017 | 59.32 | 59.44 | 59.03 | 59.37 | 3,320,733 | -0.07(-0.11%) |
Jun 12, 2017 | 59.42 | 59.63 | 59.01 | 59.43 | 2,661,207 | +0.13(+0.23%) |
Jun 09, 2017 | 59.44 | 59.52 | 58.88 | 59.30 | 5,153,554 | -0.29(-0.49%) |
Jun 08, 2017 | 60.16 | 59.12 | 59.59 | 3,951,006 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.21 | 60.28 | 60.02 | 60.18 | 4,513,729 | +0.12(+0.20%) |
Jun 06, 2017 | 60.44 | 60.49 | 59.98 | 60.06 | 3,081,743 | -0.28(-0.47%) |
Jun 05, 2017 | 60.74 | 60.74 | 60.26 | 60.34 | 3,178,533 | -0.39(-0.64%) |
Jun 02, 2017 | 60.95 | 61.07 | 60.59 | 60.73 | 3,382,684 | -0.16(-0.26%) |
Jun 01, 2017 | 60.41 | 60.89 | 60.08 | 60.89 | 3,036,956 | +0.48(+0.79%) |
May 31, 2017 | 60.04 | 60.68 | 60.04 | 60.41 | 3,231,201 | +0.38(+0.63%) |
May 30, 2017 | 59.98 | 60.24 | 59.79 | 60.03 | 2,534,309 | -0.01(-0.01%) |
May 26, 2017 | 59.91 | 60.16 | 59.84 | 60.04 | 2,808,000 | +0.04(+0.07%) |
May 25, 2017 | 59.42 | 60.07 | 59.35 | 60.00 | 2,531,169 | +0.50(+0.85%) |
May 24, 2017 | 59.15 | 59.53 | 59.06 | 59.49 | 2,073,955 | +0.43(+0.73%) |
May 23, 2017 | 59.05 | 59.55 | 58.95 | 59.06 | 2,860,086 | +0.01(+0.01%) |
May 22, 2017 | 57.91 | 59.15 | 57.91 | 59.06 | 3,177,074 | +0.82(+1.41%) |
May 19, 2017 | 58.15 | 58.24 | 57.49 | 58.23 | 3,668,952 | +0.20(+0.34%) |
May 18, 2017 | 57.52 | 58.23 | 57.20 | 58.03 | 4,550,139 | +0.62(+1.08%) |
May 17, 2017 | 57.21 | 57.74 | 57.02 | 57.41 | 3,431,055 | +0.20(+0.35%) |
May 16, 2017 | 57.81 | 57.92 | 57.17 | 57.21 | 3,043,020 | -0.56(-0.97%) |
May 15, 2017 | 57.65 | 57.92 | 57.46 | 57.77 | 2,465,538 | +0.03(+0.05%) |
May 12, 2017 | 57.64 | 58.00 | 57.49 | 57.74 | 1,983,466 | +0.24(+0.41%) |
May 11, 2017 | 57.49 | 57.58 | 57.11 | 57.51 | 1,920,841 | -0.09(-0.15%) |
May 10, 2017 | 57.45 | 57.72 | 57.27 | 57.60 | 2,593,007 | +0.19(+0.32%) |
May 09, 2017 | 58.03 | 58.14 | 57.29 | 57.41 | 2,097,196 | -0.78(-1.34%) |
May 08, 2017 | 57.98 | 58.24 | 57.65 | 58.19 | 2,786,686 | +0.22(+0.38%) |
May 05, 2017 | 57.45 | 58.19 | 57.45 | 57.97 | 3,092,053 | +0.69(+1.20%) |
May 04, 2017 | 56.80 | 57.34 | 56.60 | 57.28 | 3,300,220 | +0.54(+0.95%) |
May 03, 2017 | 57.11 | 57.23 | 56.64 | 56.74 | 3,039,177 | -0.48(-0.84%) |
May 02, 2017 | 57.13 | 57.30 | 57.00 | 57.22 | 1,689,409 | +0.21(+0.36%) |