Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.73 | 44.88 | 44.48 | 44.78 | 7,068,165 | -0.24(-0.53%) |
May 30, 2018 | 44.83 | 45.12 | 44.35 | 45.02 | 5,089,064 | +0.76(+1.71%) |
May 29, 2018 | 44.63 | 44.73 | 43.72 | 44.27 | 7,760,772 | -0.95(-2.10%) |
May 25, 2018 | 45.22 | 45.22 | 45.22 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.79 | 45.79 | 45.13 | 45.56 | 4,912,520 | -0.36(-0.79%) |
May 23, 2018 | 46.60 | 46.69 | 45.61 | 45.93 | 5,066,384 | -0.83(-1.78%) |
May 22, 2018 | 46.85 | 47.05 | 46.49 | 46.76 | 6,621,186 | -0.14(-0.31%) |
May 21, 2018 | 46.96 | 47.21 | 46.85 | 46.91 | 5,984,223 | +0.12(+0.25%) |
May 18, 2018 | 46.27 | 47.04 | 46.01 | 46.79 | 11,577,272 | +0.31(+0.66%) |
May 17, 2018 | 46.23 | 46.73 | 46.18 | 46.48 | 10,067,425 | +0.92(+2.01%) |
May 16, 2018 | 45.01 | 45.59 | 44.89 | 45.56 | 6,437,295 | +0.41(+0.90%) |
May 15, 2018 | 44.82 | 45.29 | 44.80 | 45.16 | 5,720,169 | +0.26(+0.59%) |
May 14, 2018 | 44.90 | 44.96 | 44.67 | 44.89 | 7,289,324 | +0.06(+0.13%) |
May 11, 2018 | 44.80 | 45.11 | 44.69 | 44.84 | 4,439,773 | +0.08(+0.19%) |
May 10, 2018 | 44.86 | 45.13 | 44.56 | 44.75 | 6,383,672 | -0.06(-0.13%) |
May 09, 2018 | 45.04 | 45.29 | 44.59 | 44.81 | 5,347,327 | -0.22(-0.49%) |
May 08, 2018 | 45.27 | 45.36 | 44.61 | 45.03 | 10,739,704 | -0.17(-0.38%) |
May 07, 2018 | 44.67 | 45.54 | 44.13 | 45.20 | 12,016,953 | +0.37(+0.83%) |
May 04, 2018 | 43.75 | 45.29 | 43.69 | 44.83 | 14,739,109 | +0.76(+1.73%) |
May 03, 2018 | 43.09 | 44.12 | 42.05 | 44.06 | 27,235,918 | -2.46(-5.29%) |
May 02, 2018 | 47.44 | 47.47 | 46.31 | 46.52 | 8,485,361 | -1.25(-2.61%) |
May 01, 2018 | 47.42 | 47.79 | 46.98 | 47.77 | 4,946,516 | +0.26(+0.55%) |
Apr 30, 2018 | 47.96 | 48.18 | 47.51 | 47.51 | 6,634,483 | -0.21(-0.44%) |
Apr 27, 2018 | 47.14 | 47.76 | 47.14 | 47.72 | 5,701,711 | +0.60(+1.28%) |
Apr 26, 2018 | 46.92 | 47.24 | 46.61 | 47.12 | 4,186,034 | +0.12(+0.25%) |
Apr 25, 2018 | 46.76 | 47.13 | 46.54 | 47.00 | 3,722,801 | +0.26(+0.56%) |
Apr 24, 2018 | 46.64 | 47.05 | 46.49 | 46.74 | 5,816,874 | -0.08(-0.16%) |
Apr 23, 2018 | 46.96 | 46.97 | 46.52 | 46.81 | 5,178,289 | -0.21(-0.45%) |
Apr 20, 2018 | 46.97 | 47.22 | 46.61 | 47.02 | 5,895,486 | +0.21(+0.45%) |
Apr 19, 2018 | 46.20 | 46.88 | 46.20 | 46.81 | 6,710,219 | +0.61(+1.32%) |
Apr 18, 2018 | 46.20 | 46.35 | 45.86 | 46.20 | 4,698,076 | +0.17(+0.37%) |
Apr 17, 2018 | 46.15 | 46.23 | 45.87 | 46.03 | 5,910,702 | -0.02(-0.04%) |
Apr 16, 2018 | 45.73 | 46.32 | 45.51 | 46.05 | 7,673,425 | +0.59(+1.29%) |
Apr 13, 2018 | 45.76 | 45.89 | 45.17 | 45.46 | 5,267,474 | +0.08(+0.19%) |
Apr 12, 2018 | 45.54 | 45.79 | 45.26 | 45.38 | 5,834,924 | +0.11(+0.24%) |
Apr 11, 2018 | 44.91 | 45.40 | 44.91 | 45.27 | 5,001,232 | -0.14(-0.30%) |
Apr 10, 2018 | 45.66 | 45.93 | 45.34 | 45.40 | 4,529,387 | +0.19(+0.41%) |
Apr 09, 2018 | 45.52 | 45.89 | 45.03 | 45.22 | 5,536,871 | -0.25(-0.56%) |
Apr 06, 2018 | 45.93 | 46.22 | 45.04 | 45.47 | 6,056,683 | -0.81(-1.74%) |
Apr 05, 2018 | 46.18 | 46.46 | 45.93 | 46.28 | 5,868,051 | +0.28(+0.61%) |
Apr 04, 2018 | 44.99 | 46.07 | 44.75 | 46.00 | 5,429,772 | +0.42(+0.91%) |
Apr 03, 2018 | 45.14 | 45.68 | 44.97 | 45.58 | 6,611,493 | +0.52(+1.15%) |
Apr 02, 2018 | 46.01 | 46.14 | 44.47 | 45.06 | 8,653,750 | -1.10(-2.39%) |
Mar 29, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.71 | 46.66 | 45.37 | 46.25 | 8,098,713 | +0.63(+1.38%) |
Mar 27, 2018 | 46.12 | 46.64 | 45.34 | 45.62 | 7,824,252 | -0.36(-0.79%) |
Mar 26, 2018 | 45.87 | 46.54 | 45.65 | 45.99 | 8,225,434 | +0.68(+1.50%) |
Mar 23, 2018 | 46.66 | 46.93 | 45.26 | 45.31 | 9,683,638 | -1.19(-2.55%) |
Mar 22, 2018 | 46.91 | 47.45 | 46.43 | 46.50 | 10,712,761 | -0.87(-1.84%) |
Mar 21, 2018 | 47.19 | 47.84 | 46.88 | 47.37 | 11,992,059 | +0.18(+0.38%) |
Mar 20, 2018 | 46.35 | 47.35 | 46.32 | 47.19 | 10,644,288 | +1.00(+2.17%) |
Mar 19, 2018 | 46.12 | 46.46 | 45.79 | 46.19 | 8,268,128 | +0.13(+0.28%) |
Mar 16, 2018 | 46.37 | 46.57 | 45.84 | 46.07 | 13,129,373 | -0.31(-0.66%) |
Mar 15, 2018 | 46.60 | 46.81 | 46.27 | 46.37 | 9,627,818 | -0.23(-0.49%) |
Mar 14, 2018 | 47.40 | 46.33 | 46.60 | 9,523,515 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.89 | 48.05 | 46.92 | 47.19 | 9,093,362 | -0.57(-1.18%) |
Mar 12, 2018 | 47.81 | 48.48 | 47.59 | 47.75 | 9,028,540 | +0.03(+0.07%) |
Mar 09, 2018 | 47.81 | 48.03 | 47.22 | 47.72 | 11,523,234 | +0.25(+0.53%) |
Mar 08, 2018 | 48.45 | 48.48 | 46.84 | 47.46 | 14,244,973 | -0.88(-1.81%) |
Mar 07, 2018 | 48.22 | 48.34 | 6,960,770 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.13 | 48.14 | 48.95 | 6,505,463 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.51 | 48.83 | 47.51 | 48.60 | 11,242,127 | +0.94(+1.96%) |
Mar 02, 2018 | 47.33 | 47.75 | 46.45 | 47.67 | 9,999,967 | +0.03(+0.07%) |
Mar 01, 2018 | 48.37 | 48.59 | 47.30 | 47.63 | 11,569,175 | -0.73(-1.52%) |
Feb 28, 2018 | 49.41 | 49.64 | 48.37 | 48.37 | 10,871,591 | -0.75(-1.53%) |
Feb 27, 2018 | 49.75 | 50.30 | 49.05 | 49.12 | 10,147,391 | -0.66(-1.32%) |
Feb 26, 2018 | 50.58 | 50.78 | 49.32 | 49.77 | 13,951,266 | -0.89(-1.76%) |
Feb 23, 2018 | 50.81 | 51.03 | 50.26 | 50.67 | 6,653,278 | +0.09(+0.18%) |
Feb 22, 2018 | 51.42 | 50.50 | 50.58 | 27,478,486 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.45 | 51.76 | 50.39 | 50.76 | 8,521,233 | +0.12(+0.23%) |
Feb 20, 2018 | 49.99 | 50.74 | 49.96 | 50.64 | 6,341,585 | +0.48(+0.96%) |
Feb 16, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.44 | 49.74 | 49.96 | 9,329,558 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.87 | 50.29 | 49.50 | 50.11 | 7,993,061 | -0.02(-0.03%) |
Feb 13, 2018 | 50.39 | 50.13 | 5,820,444 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.91 | 50.96 | 49.88 | 50.28 | 7,200,925 | -0.51(-1.01%) |
Feb 09, 2018 | 51.75 | 52.04 | 49.22 | 50.80 | 17,939,530 | +1.64(+3.33%) |
Feb 08, 2018 | 50.99 | 51.13 | 49.15 | 49.16 | 8,745,087 | -1.85(-3.62%) |
Feb 07, 2018 | 50.61 | 51.71 | 50.34 | 51.01 | 9,136,060 | +0.18(+0.35%) |
Feb 06, 2018 | 50.34 | 51.18 | 49.80 | 50.83 | 14,255,427 | -0.67(-1.29%) |
Feb 05, 2018 | 52.54 | 52.78 | 50.99 | 51.50 | 10,100,872 | -1.68(-3.16%) |
Feb 02, 2018 | 53.88 | 53.96 | 53.03 | 53.17 | 5,091,185 | -0.95(-1.76%) |
Feb 01, 2018 | 53.76 | 54.22 | 53.39 | 54.13 | 4,885,077 | +0.21(+0.39%) |
Jan 31, 2018 | 53.71 | 54.07 | 53.43 | 53.92 | 5,820,355 | +0.48(+0.90%) |
Jan 30, 2018 | 53.62 | 54.03 | 53.23 | 53.44 | 5,400,912 | -0.77(-1.42%) |
Jan 29, 2018 | 54.52 | 54.87 | 54.17 | 54.20 | 5,062,787 | -0.35(-0.65%) |
Jan 26, 2018 | 54.51 | 54.75 | 54.19 | 54.56 | 5,944,453 | -0.10(-0.19%) |
Jan 25, 2018 | 54.28 | 54.73 | 53.84 | 54.66 | 7,247,448 | +0.40(+0.75%) |
Jan 24, 2018 | 52.69 | 54.44 | 52.64 | 54.25 | 12,244,528 | +1.67(+3.18%) |
Jan 23, 2018 | 51.33 | 52.72 | 51.21 | 52.58 | 11,849,742 | +1.13(+2.20%) |
Jan 22, 2018 | 51.76 | 51.76 | 50.98 | 51.45 | 8,530,302 | -0.46(-0.89%) |
Jan 19, 2018 | 52.02 | 52.17 | 51.73 | 51.92 | 7,704,449 | +0.02(+0.03%) |
Jan 18, 2018 | 51.93 | 52.11 | 51.48 | 51.90 | 6,404,402 | +0.09(+0.18%) |
Jan 17, 2018 | 51.79 | 51.95 | 51.61 | 51.81 | 5,851,420 | +0.30(+0.59%) |
Jan 16, 2018 | 51.57 | 51.64 | 51.36 | 51.50 | 7,206,796 | +0.08(+0.15%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.66 | 51.84 | 51.50 | 51.58 | 7,749,281 | +0.13(+0.25%) |
Jan 10, 2018 | 51.75 | 51.45 | 14,535,695 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.91 | 51.69 | 50.82 | 51.14 | 7,906,305 | +0.32(+0.63%) |
Jan 08, 2018 | 51.00 | 51.06 | 50.73 | 50.82 | 3,828,300 | -0.34(-0.66%) |
Jan 05, 2018 | 51.15 | 51.28 | 50.92 | 51.16 | 4,417,427 | +0.21(+0.41%) |
Jan 04, 2018 | 50.96 | 51.50 | 50.85 | 50.95 | 4,944,367 | +0.20(+0.40%) |
Jan 03, 2018 | 50.09 | 50.85 | 49.99 | 50.74 | 5,879,460 | +0.56(+1.11%) |
Jan 02, 2018 | 50.61 | 50.61 | 49.88 | 50.19 | 4,469,009 | -0.07(-0.13%) |
Dec 29, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.36 | 50.63 | 50.14 | 50.61 | 2,813,283 | +0.39(+0.77%) |
Dec 27, 2017 | 50.01 | 50.24 | 49.93 | 50.22 | 3,368,528 | +0.09(+0.19%) |
Dec 26, 2017 | 49.95 | 50.43 | 49.93 | 50.13 | 2,796,416 | +0.10(+0.20%) |
Dec 22, 2017 | 50.84 | 50.91 | 49.86 | 50.03 | 5,057,903 | -0.65(-1.28%) |
Dec 21, 2017 | 50.82 | 51.18 | 50.63 | 50.68 | 5,712,373 | +0.07(+0.13%) |
Dec 20, 2017 | 50.48 | 50.73 | 50.26 | 50.61 | 5,189,482 | +0.19(+0.37%) |
Dec 19, 2017 | 50.61 | 50.67 | 50.40 | 50.42 | 4,534,061 | +0.17(+0.34%) |
Dec 18, 2017 | 50.32 | 50.64 | 50.04 | 50.26 | 6,675,572 | +0.16(+0.32%) |
Dec 15, 2017 | 49.24 | 50.20 | 49.24 | 50.10 | 10,014,351 | +1.08(+2.20%) |
Dec 14, 2017 | 49.77 | 49.89 | 48.80 | 49.02 | 8,192,753 | -0.73(-1.46%) |
Dec 13, 2017 | 50.54 | 50.55 | 49.70 | 49.74 | 6,320,836 | -0.81(-1.60%) |
Dec 12, 2017 | 50.55 | 50.74 | 50.32 | 50.55 | 4,332,759 | +0.12(+0.23%) |
Dec 11, 2017 | 50.07 | 50.46 | 49.95 | 50.43 | 4,935,714 | +0.24(+0.47%) |
Dec 08, 2017 | 50.30 | 50.33 | 49.93 | 50.20 | 4,032,108 | -0.03(-0.07%) |
Dec 07, 2017 | 50.46 | 50.64 | 50.12 | 50.23 | 4,256,831 | -0.13(-0.27%) |
Dec 06, 2017 | 50.13 | 50.82 | 50.13 | 50.37 | 5,046,905 | +0.42(+0.84%) |
Dec 05, 2017 | 49.71 | 50.29 | 49.43 | 49.95 | 5,813,007 | +0.23(+0.46%) |
Dec 04, 2017 | 50.69 | 50.74 | 49.53 | 49.72 | 6,931,646 | -0.52(-1.04%) |
Dec 01, 2017 | 50.40 | 50.51 | 49.61 | 50.24 | 5,408,529 | -0.07(-0.13%) |
Nov 30, 2017 | 50.87 | 50.87 | 50.08 | 50.31 | 7,946,530 | -0.29(-0.56%) |
Nov 29, 2017 | 50.46 | 51.25 | 50.37 | 50.59 | 9,210,186 | +0.40(+0.80%) |
Nov 28, 2017 | 49.30 | 50.37 | 49.10 | 50.19 | 7,992,232 | +0.89(+1.80%) |
Nov 27, 2017 | 49.59 | 49.66 | 49.24 | 49.30 | 5,011,575 | -0.23(-0.46%) |
Nov 24, 2017 | 49.89 | 49.90 | 49.48 | 49.53 | 2,078,765 | -0.17(-0.34%) |
Nov 22, 2017 | 49.97 | 50.06 | 49.69 | 49.69 | 3,625,811 | -0.34(-0.67%) |
Nov 21, 2017 | 50.21 | 50.31 | 49.94 | 50.03 | 5,199,512 | -0.05(-0.10%) |
Nov 20, 2017 | 50.34 | 50.36 | 49.75 | 50.08 | 7,567,480 | -0.31(-0.62%) |
Nov 17, 2017 | 50.16 | 50.47 | 49.85 | 50.39 | 6,638,527 | +0.00(+0.00%) |
Nov 16, 2017 | 51.47 | 51.52 | 50.30 | 50.39 | 6,724,398 | -0.91(-1.77%) |
Nov 15, 2017 | 51.22 | 51.73 | 51.11 | 51.30 | 4,887,132 | -0.27(-0.52%) |
Nov 14, 2017 | 51.69 | 51.95 | 51.40 | 51.57 | 8,104,843 | -0.45(-0.87%) |
Nov 13, 2017 | 51.75 | 52.10 | 51.68 | 52.02 | 4,296,779 | -0.05(-0.10%) |
Nov 10, 2017 | 52.09 | 52.30 | 51.94 | 52.07 | 5,270,875 | -0.15(-0.29%) |
Nov 09, 2017 | 51.60 | 52.35 | 51.44 | 52.22 | 5,452,845 | +0.48(+0.92%) |
Nov 08, 2017 | 52.12 | 52.24 | 51.64 | 51.74 | 5,620,753 | -0.39(-0.74%) |
Nov 07, 2017 | 52.54 | 52.92 | 51.96 | 52.13 | 7,094,150 | -0.30(-0.58%) |
Nov 06, 2017 | 51.85 | 52.63 | 51.68 | 52.43 | 9,071,341 | +0.41(+0.79%) |
Nov 03, 2017 | 52.09 | 53.26 | 51.78 | 52.02 | 17,183,984 | -2.50(-4.59%) |
Nov 02, 2017 | 54.18 | 54.79 | 54.03 | 54.52 | 4,805,345 | +0.27(+0.49%) |
Nov 01, 2017 | 54.47 | 54.61 | 54.12 | 54.25 | 3,607,375 | +0.04(+0.08%) |
Oct 31, 2017 | 54.27 | 54.48 | 54.07 | 54.21 | 3,803,892 | -0.14(-0.26%) |
Oct 30, 2017 | 53.70 | 54.53 | 53.70 | 54.35 | 4,803,406 | +0.19(+0.36%) |
Oct 27, 2017 | 54.33 | 54.44 | 53.67 | 54.16 | 4,791,684 | -0.25(-0.46%) |
Oct 26, 2017 | 54.90 | 54.91 | 54.06 | 54.41 | 4,816,938 | -0.21(-0.38%) |
Oct 25, 2017 | 54.69 | 54.85 | 54.42 | 54.62 | 4,787,133 | -0.03(-0.05%) |
Oct 24, 2017 | 54.55 | 54.69 | 54.37 | 54.64 | 4,556,566 | +0.14(+0.26%) |
Oct 23, 2017 | 54.67 | 54.83 | 54.37 | 54.50 | 4,897,109 | +0.08(+0.14%) |
Oct 20, 2017 | 54.82 | 55.00 | 54.38 | 54.43 | 8,189,770 | -0.17(-0.31%) |
Oct 19, 2017 | 53.06 | 54.66 | 52.92 | 54.59 | 8,560,124 | +1.37(+2.57%) |
Oct 18, 2017 | 53.60 | 53.67 | 53.07 | 53.23 | 5,295,188 | -0.16(-0.30%) |
Oct 17, 2017 | 53.57 | 53.77 | 53.25 | 53.39 | 6,414,508 | -0.29(-0.55%) |
Oct 16, 2017 | 53.17 | 53.74 | 52.97 | 53.68 | 7,806,891 | +0.69(+1.30%) |
Oct 13, 2017 | 52.38 | 53.17 | 52.22 | 52.99 | 8,439,103 | +0.51(+0.98%) |
Oct 12, 2017 | 51.81 | 52.64 | 51.73 | 52.48 | 7,365,507 | +0.60(+1.15%) |
Oct 11, 2017 | 51.78 | 51.91 | 51.56 | 51.88 | 6,842,583 | +0.05(+0.10%) |
Oct 10, 2017 | 51.18 | 51.96 | 51.18 | 51.83 | 4,886,427 | +0.00(+0.00%) |
Oct 09, 2017 | 52.22 | 52.28 | 51.69 | 51.83 | 3,092,189 | -0.40(-0.77%) |
Oct 06, 2017 | 52.24 | 52.38 | 52.02 | 52.24 | 4,346,888 | +0.23(+0.45%) |
Oct 05, 2017 | 51.72 | 52.16 | 51.54 | 52.00 | 4,352,739 | +0.34(+0.65%) |
Oct 04, 2017 | 51.68 | 51.77 | 51.53 | 51.67 | 2,865,708 | -0.04(-0.08%) |
Oct 03, 2017 | 51.83 | 51.95 | 51.41 | 51.71 | 5,272,106 | -0.19(-0.37%) |
Oct 02, 2017 | 51.78 | 51.97 | 51.50 | 51.90 | 4,605,592 | +0.39(+0.77%) |
Sep 29, 2017 | 51.38 | 51.92 | 51.28 | 51.51 | 5,169,259 | +0.35(+0.69%) |
Sep 28, 2017 | 51.37 | 51.45 | 50.94 | 51.15 | 5,834,649 | -0.23(-0.46%) |
Sep 27, 2017 | 51.10 | 51.62 | 50.77 | 51.39 | 7,112,389 | +0.65(+1.29%) |
Sep 26, 2017 | 51.01 | 51.05 | 50.35 | 50.73 | 9,161,599 | -0.45(-0.89%) |
Sep 25, 2017 | 50.60 | 51.34 | 50.60 | 51.19 | 5,250,630 | +0.25(+0.49%) |
Sep 22, 2017 | 50.65 | 51.18 | 50.52 | 50.94 | 5,252,953 | +0.18(+0.35%) |
Sep 21, 2017 | 50.52 | 50.94 | 50.46 | 50.76 | 5,190,402 | +0.32(+0.63%) |
Sep 20, 2017 | 49.87 | 50.62 | 49.87 | 50.44 | 7,210,532 | +0.53(+1.06%) |
Sep 19, 2017 | 49.79 | 50.15 | 49.68 | 49.91 | 4,878,432 | +0.08(+0.17%) |
Sep 18, 2017 | 50.05 | 50.17 | 49.69 | 49.83 | 8,693,703 | -0.19(-0.39%) |
Sep 15, 2017 | 50.06 | 50.37 | 49.84 | 50.02 | 11,125,636 | -0.16(-0.32%) |
Sep 14, 2017 | 50.76 | 50.81 | 50.00 | 50.18 | 6,416,473 | -0.51(-1.01%) |
Sep 13, 2017 | 50.83 | 50.89 | 50.50 | 50.69 | 6,581,943 | -0.38(-0.75%) |
Sep 12, 2017 | 50.78 | 51.10 | 50.66 | 51.08 | 5,164,762 | +0.36(+0.71%) |
Sep 11, 2017 | 50.38 | 50.96 | 50.06 | 50.72 | 9,761,830 | +0.83(+1.66%) |
Sep 08, 2017 | 48.43 | 50.27 | 48.32 | 49.89 | 12,064,904 | +1.26(+2.59%) |
Sep 07, 2017 | 49.57 | 49.63 | 48.45 | 48.63 | 7,965,925 | -1.00(-2.02%) |
Sep 06, 2017 | 49.84 | 50.04 | 49.59 | 49.63 | 7,115,008 | -0.15(-0.30%) |
Sep 05, 2017 | 50.43 | 50.64 | 49.62 | 49.78 | 10,014,802 | -0.88(-1.73%) |
Sep 01, 2017 | 50.56 | 50.93 | 50.44 | 50.66 | 4,489,794 | +0.18(+0.36%) |
Aug 31, 2017 | 50.42 | 50.53 | 50.12 | 50.48 | 8,746,742 | +0.23(+0.47%) |
Aug 30, 2017 | 50.22 | 50.36 | 50.16 | 50.24 | 5,296,141 | -0.01(-0.02%) |
Aug 29, 2017 | 50.24 | 50.43 | 50.09 | 50.25 | 5,835,262 | -0.38(-0.74%) |
Aug 28, 2017 | 50.63 | 50.67 | 50.30 | 50.63 | 7,890,418 | -0.10(-0.20%) |
Aug 25, 2017 | 50.33 | 50.83 | 50.18 | 50.73 | 7,042,501 | +0.46(+0.91%) |
Aug 24, 2017 | 50.73 | 50.86 | 50.22 | 50.27 | 6,457,897 | -0.45(-0.89%) |
Aug 23, 2017 | 50.81 | 50.95 | 50.63 | 50.72 | 6,357,645 | -0.38(-0.74%) |
Aug 22, 2017 | 51.20 | 51.34 | 50.86 | 51.09 | 5,803,572 | -0.06(-0.11%) |
Aug 21, 2017 | 51.16 | 51.20 | 50.84 | 51.15 | 3,594,920 | -0.04(-0.08%) |
Aug 18, 2017 | 51.29 | 51.60 | 51.04 | 51.19 | 5,385,593 | -0.28(-0.54%) |
Aug 17, 2017 | 52.38 | 52.38 | 51.44 | 51.47 | 6,200,615 | -1.09(-2.06%) |
Aug 16, 2017 | 52.75 | 52.83 | 52.42 | 52.55 | 3,183,523 | -0.05(-0.10%) |
Aug 15, 2017 | 52.71 | 52.95 | 52.58 | 52.60 | 3,672,930 | +0.13(+0.24%) |
Aug 14, 2017 | 52.72 | 52.92 | 52.44 | 52.48 | 3,901,718 | +0.19(+0.37%) |
Aug 11, 2017 | 52.70 | 52.75 | 52.17 | 52.29 | 4,404,918 | -0.29(-0.56%) |
Aug 10, 2017 | 53.19 | 53.29 | 52.51 | 52.58 | 5,242,246 | -0.84(-1.58%) |
Aug 09, 2017 | 53.42 | 53.76 | 53.11 | 53.42 | 6,711,657 | -0.47(-0.87%) |
Aug 08, 2017 | 54.20 | 54.31 | 53.74 | 53.89 | 3,764,693 | -0.34(-0.63%) |
Aug 07, 2017 | 54.05 | 54.31 | 53.83 | 54.23 | 6,351,884 | -0.08(-0.15%) |
Aug 04, 2017 | 55.22 | 55.27 | 54.07 | 54.31 | 6,080,105 | -0.82(-1.48%) |
Aug 03, 2017 | 55.15 | 56.17 | 54.34 | 55.13 | 10,175,892 | +0.13(+0.24%) |
Aug 02, 2017 | 54.49 | 55.04 | 54.33 | 55.00 | 4,610,883 | +0.35(+0.64%) |
Aug 01, 2017 | 54.86 | 54.87 | 54.48 | 54.65 | 3,567,787 | +0.03(+0.05%) |
Jul 31, 2017 | 54.59 | 54.79 | 54.36 | 54.62 | 3,779,439 | +0.15(+0.28%) |
Jul 28, 2017 | 54.46 | 54.68 | 54.30 | 54.47 | 3,401,081 | +0.08(+0.15%) |
Jul 27, 2017 | 54.39 | 55.10 | 54.32 | 54.39 | 5,139,465 | -0.02(-0.03%) |
Jul 26, 2017 | 54.51 | 54.64 | 54.26 | 54.41 | 5,342,656 | -0.08(-0.15%) |
Jul 25, 2017 | 54.20 | 54.60 | 54.17 | 54.49 | 5,943,097 | +0.63(+1.18%) |
Jul 24, 2017 | 53.58 | 53.93 | 53.45 | 53.86 | 3,508,387 | +0.28(+0.51%) |
Jul 21, 2017 | 53.55 | 53.65 | 53.31 | 53.58 | 4,244,929 | -0.03(-0.05%) |
Jul 20, 2017 | 53.71 | 53.26 | 53.61 | 4,179,966 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.35 | 53.57 | 53.19 | 53.57 | 3,440,929 | +0.27(+0.50%) |
Jul 18, 2017 | 53.27 | 53.48 | 53.01 | 53.30 | 4,769,934 | -0.15(-0.28%) |
Jul 17, 2017 | 53.41 | 53.59 | 53.02 | 53.45 | 4,153,348 | -0.05(-0.09%) |
Jul 14, 2017 | 53.25 | 53.61 | 52.99 | 53.51 | 3,316,535 | -0.02(-0.03%) |
Jul 13, 2017 | 52.88 | 53.66 | 52.73 | 53.52 | 6,599,594 | +0.78(+1.49%) |
Jul 12, 2017 | 52.50 | 53.05 | 52.40 | 52.74 | 3,219,071 | +0.23(+0.45%) |
Jul 11, 2017 | 52.70 | 52.80 | 52.35 | 52.50 | 3,454,863 | -0.13(-0.25%) |
Jul 10, 2017 | 52.65 | 52.83 | 52.56 | 52.64 | 3,763,035 | -0.23(-0.44%) |
Jul 07, 2017 | 52.77 | 52.95 | 52.56 | 52.87 | 4,026,785 | +0.23(+0.43%) |
Jul 06, 2017 | 52.40 | 53.24 | 52.39 | 52.65 | 7,294,715 | +0.25(+0.48%) |
Jul 05, 2017 | 52.91 | 53.04 | 52.13 | 52.40 | 8,565,896 | -0.43(-0.81%) |
Jul 03, 2017 | 52.43 | 53.34 | 52.43 | 52.82 | 3,869,165 | +0.64(+1.23%) |
Jun 30, 2017 | 53.14 | 53.15 | 51.98 | 52.18 | 9,263,986 | -0.82(-1.54%) |
Jun 29, 2017 | 53.67 | 53.86 | 52.79 | 53.00 | 5,243,695 | -0.28(-0.53%) |
Jun 28, 2017 | 53.14 | 53.54 | 53.14 | 53.28 | 4,544,046 | +0.36(+0.68%) |
Jun 27, 2017 | 52.80 | 53.41 | 52.75 | 52.92 | 5,975,426 | +0.19(+0.36%) |
Jun 26, 2017 | 52.76 | 53.12 | 52.65 | 52.73 | 4,600,903 | +0.13(+0.25%) |
Jun 23, 2017 | 52.73 | 52.88 | 52.42 | 52.60 | 10,138,919 | -0.02(-0.05%) |
Jun 22, 2017 | 52.58 | 52.81 | 52.44 | 52.62 | 3,294,380 | -0.14(-0.27%) |
Jun 21, 2017 | 53.32 | 53.36 | 52.71 | 52.76 | 5,353,657 | -0.14(-0.27%) |
Jun 20, 2017 | 53.25 | 53.34 | 52.85 | 52.90 | 4,682,011 | -0.47(-0.88%) |
Jun 19, 2017 | 53.52 | 53.56 | 53.18 | 53.37 | 3,703,438 | +0.13(+0.25%) |
Jun 16, 2017 | 53.39 | 53.41 | 53.05 | 53.24 | 9,120,575 | -0.02(-0.03%) |
Jun 15, 2017 | 53.25 | 53.52 | 52.88 | 53.25 | 5,866,048 | -0.37(-0.68%) |
Jun 14, 2017 | 53.45 | 53.70 | 53.10 | 53.62 | 3,626,025 | +0.02(+0.03%) |
Jun 13, 2017 | 53.31 | 53.69 | 53.11 | 53.61 | 5,650,141 | +0.34(+0.64%) |
Jun 12, 2017 | 53.41 | 53.75 | 53.05 | 53.26 | 6,766,177 | -0.03(-0.06%) |
Jun 09, 2017 | 53.01 | 53.32 | 52.58 | 53.30 | 8,584,696 | +0.43(+0.82%) |
Jun 08, 2017 | 53.32 | 52.37 | 52.86 | 5,862,597 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.65 | 52.67 | 52.38 | 52.45 | 5,062,074 | -0.12(-0.24%) |
Jun 06, 2017 | 52.79 | 52.86 | 52.36 | 52.57 | 5,006,923 | -0.43(-0.81%) |
Jun 05, 2017 | 53.15 | 53.27 | 52.96 | 53.01 | 3,914,971 | -0.34(-0.64%) |
Jun 02, 2017 | 52.78 | 53.44 | 52.69 | 53.35 | 6,908,403 | +0.28(+0.53%) |