Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.66 | 67.86 | 66.94 | 67.47 | 8,360,477 | -0.40(-0.60%) |
May 30, 2018 | 67.15 | 67.93 | 66.66 | 67.87 | 6,172,174 | +1.23(+1.85%) |
May 29, 2018 | 67.21 | 67.29 | 66.18 | 66.64 | 6,233,955 | -1.25(-1.84%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.12 | 67.92 | 67.02 | 67.83 | 5,974,013 | +0.79(+1.18%) |
May 23, 2018 | 66.67 | 67.58 | 66.56 | 67.04 | 7,243,298 | +0.03(+0.04%) |
May 22, 2018 | 67.15 | 67.84 | 66.96 | 67.01 | 6,039,225 | -0.07(-0.10%) |
May 21, 2018 | 67.17 | 67.37 | 66.44 | 67.07 | 5,832,524 | +0.06(+0.08%) |
May 18, 2018 | 66.49 | 67.27 | 66.22 | 67.02 | 6,053,288 | +0.36(+0.54%) |
May 17, 2018 | 67.09 | 67.28 | 66.55 | 66.66 | 6,454,057 | -0.38(-0.56%) |
May 16, 2018 | 65.47 | 67.20 | 65.42 | 67.04 | 10,315,226 | +1.73(+2.65%) |
May 15, 2018 | 64.19 | 65.33 | 64.11 | 65.31 | 5,368,187 | +0.62(+0.96%) |
May 14, 2018 | 64.46 | 64.73 | 64.00 | 64.69 | 3,675,359 | +0.39(+0.60%) |
May 11, 2018 | 63.93 | 64.40 | 63.81 | 64.30 | 4,411,146 | +0.48(+0.75%) |
May 10, 2018 | 64.03 | 64.15 | 63.26 | 63.82 | 5,283,657 | -0.03(-0.04%) |
May 09, 2018 | 64.29 | 64.34 | 62.96 | 63.85 | 8,466,366 | -0.48(-0.74%) |
May 08, 2018 | 65.03 | 65.05 | 64.09 | 64.33 | 6,953,896 | -0.83(-1.27%) |
May 07, 2018 | 63.95 | 65.23 | 63.95 | 65.16 | 5,367,193 | +1.17(+1.82%) |
May 04, 2018 | 62.81 | 64.20 | 62.77 | 63.99 | 5,462,437 | +1.13(+1.79%) |
May 03, 2018 | 63.71 | 63.76 | 62.62 | 62.86 | 6,551,028 | -1.28(-1.99%) |
May 02, 2018 | 63.94 | 64.42 | 63.41 | 64.14 | 6,121,304 | +0.15(+0.24%) |
May 01, 2018 | 63.88 | 64.10 | 62.99 | 63.99 | 5,276,019 | -0.27(-0.42%) |
Apr 30, 2018 | 65.38 | 65.60 | 64.26 | 64.26 | 6,900,326 | -1.10(-1.68%) |
Apr 27, 2018 | 64.34 | 65.78 | 64.32 | 65.36 | 8,316,532 | +1.42(+2.22%) |
Apr 26, 2018 | 62.75 | 64.17 | 62.62 | 63.95 | 5,698,657 | +1.30(+2.07%) |
Apr 25, 2018 | 62.81 | 62.96 | 62.25 | 62.65 | 5,521,953 | -0.28(-0.45%) |
Apr 24, 2018 | 63.25 | 63.44 | 62.70 | 62.93 | 8,700,979 | +0.08(+0.13%) |
Apr 23, 2018 | 62.02 | 62.99 | 61.97 | 62.85 | 6,745,265 | +0.74(+1.20%) |
Apr 20, 2018 | 61.78 | 62.12 | 61.50 | 62.10 | 11,070,645 | +0.34(+0.55%) |
Apr 19, 2018 | 62.05 | 62.30 | 61.07 | 61.77 | 8,805,502 | -0.44(-0.71%) |
Apr 18, 2018 | 63.46 | 63.65 | 62.17 | 62.21 | 7,857,911 | -1.23(-1.94%) |
Apr 17, 2018 | 63.31 | 63.59 | 63.22 | 63.44 | 5,965,555 | +0.42(+0.67%) |
Apr 16, 2018 | 63.72 | 63.88 | 63.01 | 63.01 | 6,900,646 | -0.18(-0.28%) |
Apr 13, 2018 | 64.01 | 64.21 | 62.94 | 63.19 | 4,576,205 | -0.49(-0.77%) |
Apr 12, 2018 | 63.02 | 63.90 | 63.02 | 63.68 | 5,475,573 | +0.88(+1.41%) |
Apr 11, 2018 | 62.56 | 63.15 | 62.51 | 62.80 | 5,518,355 | -0.16(-0.25%) |
Apr 10, 2018 | 63.72 | 63.79 | 62.48 | 62.96 | 11,048,334 | -0.17(-0.27%) |
Apr 09, 2018 | 64.26 | 64.42 | 63.10 | 63.13 | 6,922,022 | -0.35(-0.55%) |
Apr 06, 2018 | 64.38 | 65.13 | 62.89 | 63.48 | 10,343,181 | -1.92(-2.93%) |
Apr 05, 2018 | 64.37 | 65.57 | 64.26 | 65.39 | 9,672,886 | +1.10(+1.71%) |
Apr 04, 2018 | 61.99 | 64.37 | 61.95 | 64.29 | 10,932,052 | +1.62(+2.58%) |
Apr 03, 2018 | 60.58 | 62.70 | 60.50 | 62.68 | 9,327,960 | +2.42(+4.02%) |
Apr 02, 2018 | 61.99 | 62.07 | 59.40 | 60.25 | 13,178,916 | -2.18(-3.49%) |
Mar 29, 2018 | 62.43 | 62.43 | 62.43 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.57 | 63.10 | 61.33 | 61.49 | 7,671,130 | -0.69(-1.10%) |
Mar 27, 2018 | 61.92 | 63.56 | 61.48 | 62.18 | 10,058,488 | +0.25(+0.41%) |
Mar 26, 2018 | 61.15 | 62.08 | 61.07 | 61.92 | 11,488,783 | +1.19(+1.97%) |
Mar 23, 2018 | 62.68 | 63.17 | 60.57 | 60.73 | 18,457,216 | +0.20(+0.33%) |
Mar 22, 2018 | 61.64 | 62.16 | 60.36 | 60.53 | 13,088,595 | -1.81(-2.91%) |
Mar 21, 2018 | 62.70 | 63.16 | 62.31 | 62.35 | 6,176,835 | -0.42(-0.67%) |
Mar 20, 2018 | 61.96 | 62.84 | 61.95 | 62.77 | 7,349,495 | +1.02(+1.66%) |
Mar 19, 2018 | 61.74 | 62.34 | 61.26 | 61.75 | 7,721,393 | -0.19(-0.30%) |
Mar 16, 2018 | 62.31 | 62.67 | 61.93 | 61.93 | 13,686,532 | -0.45(-0.72%) |
Mar 15, 2018 | 62.48 | 62.59 | 62.14 | 62.39 | 5,598,216 | +0.18(+0.29%) |
Mar 14, 2018 | 62.63 | 62.86 | 61.71 | 62.21 | 6,878,639 | +0.03(+0.05%) |
Mar 13, 2018 | 63.24 | 63.61 | 62.14 | 62.18 | 5,499,013 | -0.61(-0.97%) |
Mar 12, 2018 | 62.63 | 63.53 | 62.32 | 62.79 | 8,005,639 | +0.49(+0.78%) |
Mar 09, 2018 | 61.56 | 62.50 | 61.42 | 62.30 | 6,213,179 | +1.12(+1.83%) |
Mar 08, 2018 | 60.67 | 61.31 | 60.59 | 61.18 | 5,923,041 | +0.88(+1.46%) |
Mar 07, 2018 | 60.88 | 60.04 | 60.30 | 6,867,155 | -1.01(-1.64%) | |
Mar 06, 2018 | 61.28 | 61.42 | 60.73 | 61.30 | 6,965,112 | +0.18(+0.29%) |
Mar 05, 2018 | 61.53 | 61.54 | 60.46 | 61.13 | 9,405,752 | -0.79(-1.27%) |
Mar 02, 2018 | 60.99 | 62.10 | 60.34 | 61.92 | 8,918,723 | -0.22(-0.35%) |
Mar 01, 2018 | 62.99 | 63.40 | 61.52 | 62.13 | 7,817,581 | -0.67(-1.06%) |
Feb 28, 2018 | 63.80 | 63.99 | 62.78 | 62.80 | 6,502,007 | -0.94(-1.47%) |
Feb 27, 2018 | 65.58 | 65.81 | 63.73 | 63.73 | 7,302,231 | -1.52(-2.33%) |
Feb 26, 2018 | 64.07 | 65.40 | 64.02 | 65.25 | 6,937,578 | +1.40(+2.19%) |
Feb 23, 2018 | 63.13 | 63.86 | 62.63 | 63.86 | 4,727,039 | +0.96(+1.53%) |
Feb 22, 2018 | 62.89 | 6,898,389 | +0.08(+0.12%) | |||
Feb 21, 2018 | 63.39 | 63.72 | 62.80 | 62.82 | 5,443,381 | -0.41(-0.65%) |
Feb 20, 2018 | 63.37 | 63.68 | 62.82 | 63.23 | 5,186,561 | -0.76(-1.19%) |
Feb 16, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.42 | 63.00 | 63.98 | 7,888,388 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.57 | 63.73 | 61.43 | 63.67 | 9,240,133 | +1.96(+3.17%) |
Feb 13, 2018 | 61.69 | 62.05 | 61.30 | 61.71 | 10,176,888 | -0.10(-0.17%) |
Feb 12, 2018 | 61.78 | 62.60 | 61.53 | 61.81 | 10,441,518 | +0.46(+0.75%) |
Feb 09, 2018 | 59.73 | 61.88 | 58.87 | 61.35 | 14,659,140 | +2.81(+4.80%) |
Feb 08, 2018 | 61.56 | 58.52 | 58.54 | 14,696,158 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.04 | 62.62 | 60.99 | 61.49 | 9,431,841 | +0.38(+0.63%) |
Feb 06, 2018 | 58.53 | 61.29 | 58.17 | 61.10 | 14,251,871 | -0.14(-0.23%) |
Feb 05, 2018 | 62.42 | 62.97 | 60.33 | 61.24 | 13,264,660 | -1.73(-2.75%) |
Feb 02, 2018 | 62.97 | 63.51 | 62.77 | 62.97 | 9,978,485 | -0.40(-0.64%) |
Feb 01, 2018 | 63.40 | 63.68 | 62.67 | 63.38 | 6,180,884 | -0.53(-0.84%) |
Jan 31, 2018 | 63.24 | 64.48 | 63.21 | 63.91 | 11,779,859 | +0.83(+1.32%) |
Jan 30, 2018 | 63.24 | 63.48 | 62.92 | 63.08 | 6,778,410 | -0.23(-0.37%) |
Jan 29, 2018 | 63.54 | 63.84 | 63.16 | 63.31 | 5,347,417 | -0.43(-0.68%) |
Jan 26, 2018 | 63.89 | 64.31 | 63.64 | 63.74 | 6,714,578 | +0.31(+0.49%) |
Jan 25, 2018 | 63.83 | 64.31 | 63.19 | 63.43 | 6,089,544 | -0.27(-0.43%) |
Jan 24, 2018 | 63.09 | 63.86 | 62.83 | 63.71 | 7,942,385 | +0.81(+1.28%) |
Jan 23, 2018 | 62.33 | 63.07 | 62.25 | 62.90 | 6,844,042 | +0.70(+1.13%) |
Jan 22, 2018 | 62.35 | 62.61 | 61.61 | 62.20 | 9,063,957 | -0.77(-1.22%) |
Jan 19, 2018 | 61.19 | 62.99 | 61.01 | 62.97 | 13,765,434 | +2.90(+4.84%) |
Jan 18, 2018 | 59.96 | 60.15 | 59.53 | 60.06 | 6,037,929 | +0.28(+0.47%) |
Jan 17, 2018 | 59.65 | 59.97 | 59.10 | 59.78 | 7,922,972 | +0.37(+0.61%) |
Jan 16, 2018 | 60.69 | 61.23 | 59.37 | 59.41 | 9,602,285 | -1.17(-1.93%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.99 | 60.25 | 59.75 | 60.23 | 5,447,584 | +0.07(+0.11%) |
Jan 10, 2018 | 60.17 | 60.16 | 5,348,409 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.17 | 60.63 | 59.46 | 60.04 | 9,361,847 | -0.43(-0.71%) |
Jan 08, 2018 | 60.10 | 60.62 | 59.94 | 60.47 | 12,707,423 | +0.53(+0.89%) |
Jan 05, 2018 | 59.68 | 60.24 | 59.46 | 59.94 | 12,416,482 | +0.51(+0.85%) |
Jan 04, 2018 | 59.40 | 59.54 | 58.60 | 59.43 | 6,169,206 | -0.04(-0.06%) |
Jan 03, 2018 | 59.47 | 59.64 | 58.80 | 59.47 | 6,500,223 | -0.01(-0.02%) |
Jan 02, 2018 | 58.88 | 59.48 | 58.88 | 59.48 | 6,949,772 | +0.88(+1.50%) |
Dec 29, 2017 | 58.60 | 58.60 | 58.60 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 59.02 | 59.32 | 58.88 | 58.97 | 4,255,936 | +0.00(+0.00%) |
Dec 27, 2017 | 59.55 | 59.58 | 58.81 | 58.97 | 9,563,747 | -0.66(-1.10%) |
Dec 26, 2017 | 58.93 | 59.85 | 58.84 | 59.63 | 4,870,359 | +0.34(+0.57%) |
Dec 22, 2017 | 57.33 | 59.53 | 56.33 | 59.29 | 21,790,374 | -1.39(-2.28%) |
Dec 21, 2017 | 60.23 | 60.88 | 59.30 | 60.68 | 15,249,605 | +1.11(+1.86%) |
Dec 20, 2017 | 60.32 | 60.43 | 59.56 | 59.57 | 13,307,977 | -0.61(-1.01%) |
Dec 19, 2017 | 61.04 | 61.07 | 60.13 | 60.18 | 8,764,693 | -0.53(-0.88%) |
Dec 18, 2017 | 60.83 | 60.97 | 60.32 | 60.72 | 13,504,653 | +0.02(+0.03%) |
Dec 15, 2017 | 60.79 | 60.96 | 60.10 | 60.70 | 16,714,914 | +0.24(+0.40%) |
Dec 14, 2017 | 60.36 | 60.75 | 60.00 | 60.45 | 13,858,503 | +0.22(+0.36%) |
Dec 13, 2017 | 58.29 | 60.39 | 58.10 | 60.24 | 16,940,954 | +2.00(+3.43%) |
Dec 12, 2017 | 58.24 | 58.58 | 57.76 | 58.24 | 7,817,080 | +0.24(+0.42%) |
Dec 11, 2017 | 57.49 | 58.29 | 57.43 | 58.00 | 9,625,730 | +0.57(+1.00%) |
Dec 08, 2017 | 56.68 | 57.49 | 56.48 | 57.43 | 6,474,105 | +0.66(+1.16%) |
Dec 07, 2017 | 56.08 | 57.20 | 55.88 | 56.77 | 6,525,379 | +0.82(+1.47%) |
Dec 06, 2017 | 56.98 | 55.93 | 55.95 | 8,383,344 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.82 | 56.96 | 55.88 | 56.60 | 9,460,304 | +0.30(+0.53%) |
Dec 04, 2017 | 56.46 | 56.86 | 56.18 | 56.30 | 8,019,718 | +0.21(+0.37%) |
Dec 01, 2017 | 56.60 | 56.61 | 55.50 | 56.10 | 10,795,466 | -0.32(-0.56%) |
Nov 30, 2017 | 56.27 | 57.15 | 56.21 | 56.42 | 13,441,808 | +0.06(+0.10%) |
Nov 29, 2017 | 55.77 | 56.61 | 55.77 | 56.36 | 12,852,680 | +0.73(+1.31%) |
Nov 28, 2017 | 54.87 | 55.65 | 54.66 | 55.63 | 9,276,443 | -0.05(-0.08%) |
Nov 27, 2017 | 55.28 | 55.74 | 55.25 | 55.68 | 8,451,555 | +0.29(+0.52%) |
Nov 24, 2017 | 55.09 | 55.42 | 55.01 | 55.39 | 3,641,728 | +0.23(+0.42%) |
Nov 22, 2017 | 55.26 | 55.41 | 55.03 | 55.16 | 9,104,521 | -0.30(-0.54%) |
Nov 21, 2017 | 55.12 | 55.46 | 55.03 | 55.45 | 9,700,499 | +0.13(+0.24%) |
Nov 20, 2017 | 54.75 | 55.56 | 54.14 | 55.32 | 9,082,200 | +0.06(+0.10%) |
Nov 17, 2017 | 54.66 | 55.59 | 54.50 | 55.27 | 16,573,569 | +1.83(+3.42%) |
Nov 16, 2017 | 52.87 | 53.48 | 52.67 | 53.44 | 8,816,454 | +0.56(+1.06%) |
Nov 15, 2017 | 52.25 | 53.10 | 51.43 | 52.88 | 7,079,490 | +0.61(+1.16%) |
Nov 14, 2017 | 52.02 | 52.46 | 51.85 | 52.27 | 5,394,862 | +0.07(+0.13%) |
Nov 13, 2017 | 51.97 | 52.37 | 51.97 | 52.21 | 10,822,834 | -0.17(-0.32%) |
Nov 10, 2017 | 52.18 | 52.75 | 51.93 | 52.37 | 8,070,444 | -0.04(-0.07%) |
Nov 09, 2017 | 51.82 | 52.62 | 51.65 | 52.41 | 11,735,848 | +0.35(+0.66%) |
Nov 08, 2017 | 51.36 | 52.07 | 51.25 | 52.07 | 7,580,846 | +0.57(+1.11%) |
Nov 07, 2017 | 52.06 | 52.30 | 51.37 | 51.50 | 8,326,373 | -0.83(-1.59%) |
Nov 06, 2017 | 51.63 | 52.41 | 51.49 | 52.33 | 9,994,430 | +0.31(+0.59%) |
Nov 03, 2017 | 51.50 | 52.03 | 51.39 | 52.02 | 10,118,626 | +0.55(+1.07%) |
Nov 02, 2017 | 51.50 | 51.65 | 50.97 | 51.47 | 7,764,746 | +0.05(+0.09%) |
Nov 01, 2017 | 51.75 | 51.82 | 51.22 | 51.42 | 8,079,846 | +0.07(+0.15%) |
Oct 31, 2017 | 51.12 | 51.62 | 50.91 | 51.35 | 10,489,865 | -0.26(-0.51%) |
Oct 30, 2017 | 52.02 | 52.22 | 51.21 | 51.61 | 10,890,999 | -0.64(-1.23%) |
Oct 27, 2017 | 52.12 | 52.63 | 51.96 | 52.25 | 13,710,169 | -0.79(-1.50%) |
Oct 26, 2017 | 51.60 | 53.46 | 51.49 | 53.05 | 23,758,388 | +1.75(+3.40%) |
Oct 25, 2017 | 49.89 | 52.20 | 49.18 | 51.30 | 26,562,710 | +1.42(+2.85%) |
Oct 24, 2017 | 50.33 | 50.42 | 49.58 | 49.88 | 15,815,470 | -0.22(-0.45%) |
Oct 23, 2017 | 49.54 | 50.38 | 49.49 | 50.10 | 13,110,847 | +0.56(+1.13%) |
Oct 20, 2017 | 49.29 | 49.96 | 49.29 | 49.54 | 13,944,851 | +0.35(+0.70%) |
Oct 19, 2017 | 48.24 | 49.30 | 48.07 | 49.20 | 13,460,029 | +0.36(+0.75%) |
Oct 18, 2017 | 48.72 | 48.93 | 48.65 | 48.83 | 11,663,005 | +0.28(+0.58%) |
Oct 17, 2017 | 48.09 | 48.59 | 47.98 | 48.55 | 10,166,040 | +0.59(+1.23%) |
Oct 16, 2017 | 47.43 | 48.00 | 47.28 | 47.97 | 9,959,185 | +0.36(+0.76%) |
Oct 13, 2017 | 47.46 | 47.69 | 47.06 | 47.60 | 17,379,446 | +0.14(+0.30%) |
Oct 12, 2017 | 47.60 | 47.73 | 47.01 | 47.46 | 11,414,635 | -0.19(-0.39%) |
Oct 11, 2017 | 47.99 | 48.11 | 47.46 | 47.65 | 9,755,594 | -0.47(-0.97%) |
Oct 10, 2017 | 48.16 | 48.39 | 47.97 | 48.12 | 8,964,460 | +0.01(+0.02%) |
Oct 09, 2017 | 48.77 | 48.83 | 48.09 | 48.11 | 7,362,925 | -0.84(-1.72%) |
Oct 06, 2017 | 48.74 | 48.98 | 48.67 | 48.95 | 5,740,619 | +0.22(+0.46%) |
Oct 05, 2017 | 48.56 | 48.85 | 48.34 | 48.72 | 5,662,463 | +0.09(+0.19%) |
Oct 04, 2017 | 48.10 | 48.68 | 47.99 | 48.63 | 8,786,223 | +0.57(+1.19%) |
Oct 03, 2017 | 48.55 | 48.60 | 47.99 | 48.06 | 8,702,312 | -0.37(-0.77%) |
Oct 02, 2017 | 48.70 | 48.75 | 48.24 | 48.43 | 8,048,306 | +0.02(+0.04%) |
Sep 29, 2017 | 49.11 | 49.32 | 48.33 | 48.41 | 13,054,849 | -0.73(-1.48%) |
Sep 28, 2017 | 49.30 | 49.52 | 48.86 | 49.14 | 12,137,211 | -0.04(-0.08%) |
Sep 27, 2017 | 49.19 | 49.18 | 38,769,972 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.66 | 50.39 | 49.47 | 50.14 | 17,313,952 | +0.44(+0.88%) |
Sep 25, 2017 | 49.56 | 50.01 | 49.49 | 49.70 | 13,131,725 | -0.01(-0.02%) |
Sep 22, 2017 | 49.51 | 50.06 | 49.30 | 49.71 | 11,740,259 | +0.05(+0.09%) |
Sep 21, 2017 | 50.00 | 50.09 | 49.57 | 49.67 | 8,637,667 | -0.35(-0.69%) |
Sep 20, 2017 | 49.95 | 50.09 | 49.53 | 50.01 | 7,558,822 | +0.21(+0.43%) |
Sep 19, 2017 | 49.28 | 50.47 | 49.03 | 49.80 | 15,750,762 | -0.16(-0.32%) |
Sep 18, 2017 | 50.30 | 50.57 | 49.86 | 49.96 | 8,745,910 | -0.35(-0.69%) |
Sep 15, 2017 | 50.29 | 50.48 | 49.97 | 50.30 | 10,759,727 | +0.13(+0.26%) |
Sep 14, 2017 | 49.99 | 50.32 | 49.60 | 50.17 | 8,028,971 | +0.20(+0.39%) |
Sep 13, 2017 | 49.91 | 50.09 | 49.53 | 49.97 | 6,517,797 | +0.11(+0.22%) |
Sep 12, 2017 | 50.21 | 50.51 | 49.77 | 49.86 | 8,378,842 | +0.35(+0.70%) |
Sep 11, 2017 | 48.91 | 49.61 | 48.85 | 49.52 | 9,263,693 | +0.77(+1.59%) |
Sep 08, 2017 | 48.79 | 49.03 | 48.66 | 48.74 | 9,170,914 | -0.18(-0.36%) |
Sep 07, 2017 | 49.26 | 49.35 | 48.87 | 48.92 | 7,395,726 | -0.35(-0.70%) |
Sep 06, 2017 | 49.60 | 49.81 | 49.22 | 49.26 | 7,933,186 | -0.23(-0.47%) |
Sep 05, 2017 | 49.72 | 49.93 | 49.38 | 49.50 | 7,162,539 | -0.33(-0.66%) |
Sep 01, 2017 | 49.49 | 49.91 | 49.40 | 49.82 | 5,900,768 | +0.51(+1.04%) |
Aug 31, 2017 | 49.11 | 49.47 | 48.99 | 49.31 | 8,277,267 | +0.40(+0.82%) |
Aug 30, 2017 | 49.13 | 49.28 | 48.62 | 48.91 | 7,988,548 | -0.16(-0.32%) |
Aug 29, 2017 | 49.08 | 49.20 | 48.45 | 49.07 | 13,475,712 | -0.93(-1.86%) |
Aug 28, 2017 | 50.31 | 50.65 | 49.89 | 50.00 | 5,662,668 | -0.16(-0.32%) |
Aug 25, 2017 | 50.28 | 50.44 | 49.82 | 50.16 | 6,895,545 | +0.06(+0.11%) |
Aug 24, 2017 | 50.18 | 50.22 | 49.75 | 50.10 | 5,869,577 | +0.21(+0.43%) |
Aug 23, 2017 | 50.17 | 50.32 | 49.73 | 49.89 | 6,887,646 | -0.48(-0.96%) |
Aug 22, 2017 | 50.17 | 50.63 | 50.05 | 50.37 | 8,825,804 | +0.48(+0.97%) |
Aug 21, 2017 | 50.66 | 50.66 | 49.42 | 49.89 | 15,355,656 | -1.25(-2.44%) |
Aug 18, 2017 | 51.04 | 51.57 | 50.41 | 51.13 | 24,614,780 | -2.34(-4.37%) |
Aug 17, 2017 | 54.46 | 54.66 | 53.43 | 53.47 | 9,829,735 | -1.01(-1.84%) |
Aug 16, 2017 | 54.81 | 54.95 | 54.18 | 54.47 | 5,899,299 | -0.02(-0.03%) |
Aug 15, 2017 | 54.85 | 54.91 | 54.24 | 54.49 | 9,578,110 | -1.14(-2.04%) |
Aug 14, 2017 | 55.04 | 55.83 | 55.02 | 55.63 | 6,340,333 | +0.75(+1.37%) |
Aug 11, 2017 | 54.65 | 55.15 | 54.52 | 54.87 | 5,351,690 | -0.09(-0.17%) |
Aug 10, 2017 | 55.53 | 55.54 | 54.96 | 54.97 | 6,001,923 | -0.77(-1.39%) |
Aug 09, 2017 | 55.29 | 55.80 | 55.14 | 55.74 | 5,707,342 | +0.41(+0.74%) |
Aug 08, 2017 | 55.72 | 55.94 | 55.24 | 55.33 | 6,003,253 | -0.31(-0.55%) |
Aug 07, 2017 | 55.67 | 55.93 | 55.56 | 55.64 | 4,370,243 | +0.03(+0.05%) |
Aug 04, 2017 | 55.99 | 56.15 | 55.49 | 55.61 | 4,412,413 | -0.35(-0.63%) |
Aug 03, 2017 | 55.65 | 56.33 | 55.50 | 55.96 | 6,100,894 | +0.33(+0.59%) |
Aug 02, 2017 | 55.41 | 55.79 | 55.15 | 55.64 | 4,801,612 | -0.05(-0.08%) |
Aug 01, 2017 | 54.90 | 55.78 | 54.81 | 55.68 | 9,713,596 | +0.74(+1.34%) |
Jul 31, 2017 | 54.63 | 55.01 | 54.28 | 54.95 | 6,690,596 | +0.35(+0.65%) |
Jul 28, 2017 | 54.11 | 54.66 | 53.94 | 54.60 | 5,494,436 | +0.48(+0.89%) |
Jul 27, 2017 | 54.53 | 54.60 | 53.96 | 54.11 | 8,876,345 | -0.20(-0.36%) |
Jul 26, 2017 | 54.99 | 55.02 | 54.27 | 54.31 | 5,941,778 | -0.96(-1.73%) |
Jul 25, 2017 | 55.20 | 55.39 | 54.83 | 55.27 | 5,542,008 | +0.41(+0.75%) |
Jul 24, 2017 | 55.54 | 55.62 | 54.68 | 54.86 | 8,057,969 | -0.93(-1.67%) |
Jul 21, 2017 | 54.90 | 55.83 | 54.82 | 55.79 | 11,872,920 | +0.79(+1.44%) |
Jul 20, 2017 | 55.01 | 55.45 | 54.72 | 55.00 | 12,804,898 | +1.24(+2.30%) |
Jul 19, 2017 | 53.60 | 53.86 | 53.41 | 53.76 | 4,779,883 | +0.11(+0.21%) |
Jul 18, 2017 | 53.73 | 54.05 | 53.48 | 53.65 | 5,289,857 | -0.13(-0.24%) |
Jul 17, 2017 | 53.97 | 54.30 | 53.74 | 53.78 | 7,397,781 | -0.20(-0.36%) |
Jul 14, 2017 | 53.93 | 54.17 | 53.64 | 53.97 | 6,818,878 | +0.06(+0.10%) |
Jul 13, 2017 | 54.18 | 54.51 | 53.91 | 53.92 | 8,713,257 | -0.26(-0.48%) |
Jul 12, 2017 | 54.26 | 54.67 | 54.06 | 54.18 | 7,782,244 | +0.04(+0.07%) |
Jul 11, 2017 | 54.47 | 54.84 | 54.01 | 54.14 | 7,761,378 | -0.51(-0.94%) |
Jul 10, 2017 | 53.87 | 54.73 | 53.67 | 54.65 | 9,609,644 | +0.70(+1.29%) |
Jul 07, 2017 | 53.41 | 54.05 | 53.07 | 53.95 | 8,753,395 | +0.76(+1.43%) |
Jul 06, 2017 | 53.46 | 53.71 | 53.04 | 53.19 | 9,709,685 | -0.37(-0.69%) |
Jul 05, 2017 | 54.20 | 54.24 | 53.52 | 53.56 | 17,373,576 | -1.01(-1.86%) |
Jul 03, 2017 | 54.32 | 54.91 | 54.28 | 54.58 | 10,649,685 | -0.33(-0.59%) |
Jun 30, 2017 | 52.67 | 55.56 | 52.59 | 54.90 | 50,015,248 | +5.43(+10.96%) |
Jun 29, 2017 | 49.63 | 49.91 | 49.31 | 49.48 | 15,821,502 | -0.18(-0.36%) |
Jun 28, 2017 | 49.48 | 49.89 | 49.28 | 49.65 | 8,087,929 | +0.38(+0.77%) |
Jun 27, 2017 | 49.50 | 49.56 | 48.98 | 49.27 | 8,460,771 | -0.31(-0.62%) |
Jun 26, 2017 | 49.27 | 49.85 | 49.01 | 49.58 | 8,560,698 | +0.40(+0.81%) |
Jun 23, 2017 | 48.53 | 49.24 | 48.08 | 49.18 | 9,158,499 | +0.42(+0.86%) |
Jun 22, 2017 | 48.95 | 48.97 | 48.47 | 48.76 | 11,456,333 | -0.18(-0.36%) |
Jun 21, 2017 | 48.30 | 49.03 | 48.30 | 48.94 | 13,992,235 | +0.96(+2.00%) |
Jun 20, 2017 | 48.43 | 48.51 | 47.55 | 47.98 | 11,473,334 | -0.43(-0.88%) |
Jun 19, 2017 | 47.85 | 48.59 | 47.83 | 48.41 | 12,106,081 | +0.86(+1.80%) |
Jun 16, 2017 | 48.16 | 48.24 | 47.26 | 47.55 | 27,645,548 | -1.68(-3.40%) |
Jun 15, 2017 | 50.25 | 50.30 | 49.07 | 49.23 | 17,238,238 | -1.64(-3.22%) |
Jun 14, 2017 | 50.70 | 50.87 | 50.20 | 50.86 | 7,290,272 | +0.33(+0.64%) |
Jun 13, 2017 | 50.28 | 50.86 | 50.10 | 50.54 | 9,370,806 | +0.26(+0.52%) |
Jun 12, 2017 | 49.79 | 50.48 | 49.78 | 50.28 | 9,865,322 | +0.53(+1.07%) |
Jun 09, 2017 | 49.51 | 49.76 | 49.13 | 49.75 | 8,970,435 | +0.24(+0.49%) |
Jun 08, 2017 | 50.38 | 49.46 | 49.51 | 8,366,505 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.12 | 49.65 | 49.09 | 49.53 | 7,992,843 | +0.70(+1.43%) |
Jun 06, 2017 | 49.23 | 49.41 | 48.79 | 48.84 | 9,589,045 | -0.49(-1.00%) |
Jun 05, 2017 | 49.32 | 49.53 | 49.04 | 49.33 | 6,177,954 | +0.03(+0.06%) |
Jun 02, 2017 | 49.04 | 49.33 | 48.72 | 49.30 | 19,892,804 | +0.63(+1.30%) |