Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.19 | 53.19 | 51.66 | 52.21 | 3,619,137 | -0.84(-1.59%) |
May 30, 2018 | 52.08 | 53.30 | 51.82 | 53.05 | 3,837,003 | +1.12(+2.15%) |
May 29, 2018 | 52.08 | 52.61 | 51.57 | 51.94 | 4,635,161 | -0.52(-1.00%) |
May 25, 2018 | 52.46 | 52.46 | 52.46 | 0 | +1.38(+2.71%) | |
May 24, 2018 | 50.09 | 51.13 | 50.04 | 51.08 | 4,878,258 | +1.03(+2.06%) |
May 23, 2018 | 49.72 | 50.12 | 49.49 | 50.05 | 2,486,227 | +0.57(+1.15%) |
May 22, 2018 | 49.04 | 49.97 | 48.88 | 49.48 | 3,237,335 | +0.60(+1.23%) |
May 21, 2018 | 48.64 | 49.35 | 48.35 | 48.87 | 3,113,911 | +0.47(+0.96%) |
May 18, 2018 | 48.74 | 48.80 | 47.69 | 48.41 | 4,652,642 | -0.80(-1.62%) |
May 17, 2018 | 49.55 | 49.60 | 49.02 | 49.20 | 2,229,301 | -0.25(-0.50%) |
May 16, 2018 | 49.36 | 49.60 | 49.14 | 49.45 | 2,679,125 | +0.19(+0.39%) |
May 15, 2018 | 49.45 | 49.76 | 48.86 | 49.26 | 3,450,367 | -0.32(-0.65%) |
May 14, 2018 | 49.44 | 49.64 | 49.12 | 49.58 | 4,072,356 | +0.21(+0.42%) |
May 11, 2018 | 49.18 | 49.62 | 48.98 | 49.37 | 2,734,191 | +0.28(+0.57%) |
May 10, 2018 | 48.74 | 49.21 | 48.63 | 49.09 | 2,769,321 | +0.57(+1.18%) |
May 09, 2018 | 48.65 | 49.19 | 48.29 | 48.52 | 2,692,989 | +0.02(+0.05%) |
May 08, 2018 | 48.53 | 48.76 | 48.24 | 48.49 | 2,732,662 | -0.15(-0.31%) |
May 07, 2018 | 48.08 | 48.75 | 48.08 | 48.65 | 4,240,487 | +0.55(+1.15%) |
May 04, 2018 | 46.89 | 48.78 | 46.85 | 48.09 | 7,014,911 | +1.33(+2.84%) |
May 03, 2018 | 47.05 | 47.34 | 46.14 | 46.77 | 9,001,722 | +1.21(+2.65%) |
May 02, 2018 | 47.10 | 47.11 | 45.36 | 45.56 | 5,533,415 | -1.69(-3.57%) |
May 01, 2018 | 47.30 | 47.51 | 46.81 | 47.25 | 3,839,416 | -0.12(-0.25%) |
Apr 30, 2018 | 48.46 | 48.63 | 47.33 | 47.37 | 4,565,208 | -1.08(-2.22%) |
Apr 27, 2018 | 48.41 | 48.85 | 48.35 | 48.45 | 3,847,450 | +0.11(+0.23%) |
Apr 26, 2018 | 49.01 | 49.07 | 47.22 | 48.33 | 6,113,212 | -0.68(-1.39%) |
Apr 25, 2018 | 48.53 | 49.40 | 48.49 | 49.02 | 2,765,193 | +0.39(+0.81%) |
Apr 24, 2018 | 48.83 | 48.98 | 48.18 | 48.62 | 2,356,373 | -0.05(-0.10%) |
Apr 23, 2018 | 48.56 | 48.81 | 48.24 | 48.67 | 1,885,228 | +0.20(+0.41%) |
Apr 20, 2018 | 49.98 | 50.35 | 48.09 | 48.47 | 5,547,014 | -1.55(-3.10%) |
Apr 19, 2018 | 50.79 | 50.89 | 49.80 | 50.02 | 2,417,140 | -0.97(-1.91%) |
Apr 18, 2018 | 51.20 | 51.32 | 50.87 | 51.00 | 3,144,772 | -0.31(-0.60%) |
Apr 17, 2018 | 51.62 | 51.75 | 51.04 | 51.30 | 2,385,848 | -0.03(-0.06%) |
Apr 16, 2018 | 50.63 | 51.37 | 50.21 | 51.33 | 2,989,582 | +0.62(+1.22%) |
Apr 13, 2018 | 50.42 | 50.77 | 50.19 | 50.71 | 2,720,082 | +0.36(+0.72%) |
Apr 12, 2018 | 50.99 | 51.11 | 50.30 | 50.35 | 2,233,570 | -0.60(-1.17%) |
Apr 11, 2018 | 51.08 | 51.31 | 50.78 | 50.95 | 2,116,126 | -0.22(-0.42%) |
Apr 10, 2018 | 51.96 | 52.29 | 51.04 | 51.16 | 3,861,963 | -0.69(-1.33%) |
Apr 09, 2018 | 51.88 | 52.48 | 51.43 | 51.86 | 1,905,032 | +0.19(+0.37%) |
Apr 06, 2018 | 51.87 | 52.63 | 51.28 | 51.66 | 2,055,968 | -0.26(-0.50%) |
Apr 05, 2018 | 52.40 | 52.58 | 51.77 | 51.92 | 1,609,202 | -0.30(-0.57%) |
Apr 04, 2018 | 50.67 | 52.70 | 50.66 | 52.22 | 2,931,400 | +1.25(+2.46%) |
Apr 03, 2018 | 51.02 | 51.10 | 50.29 | 50.96 | 2,336,228 | +0.20(+0.40%) |
Apr 02, 2018 | 52.25 | 52.27 | 50.57 | 50.76 | 1,921,614 | -1.52(-2.91%) |
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.89(+1.74%) | |
Mar 28, 2018 | 51.89 | 52.29 | 51.28 | 51.39 | 4,337,872 | -0.39(-0.75%) |
Mar 27, 2018 | 51.79 | 52.30 | 51.60 | 51.78 | 2,445,518 | +0.20(+0.39%) |
Mar 26, 2018 | 51.27 | 51.66 | 50.89 | 51.57 | 2,143,437 | +0.95(+1.87%) |
Mar 23, 2018 | 51.19 | 51.75 | 50.63 | 50.63 | 2,739,269 | -0.34(-0.66%) |
Mar 22, 2018 | 51.16 | 51.86 | 50.95 | 50.96 | 3,629,550 | -0.25(-0.49%) |
Mar 21, 2018 | 51.45 | 51.72 | 50.69 | 51.21 | 6,542,124 | -2.12(-3.98%) |
Mar 20, 2018 | 53.59 | 54.00 | 52.97 | 53.34 | 5,133,630 | -0.09(-0.17%) |
Mar 19, 2018 | 53.38 | 54.12 | 53.20 | 53.42 | 4,417,557 | -0.01(-0.02%) |
Mar 16, 2018 | 54.04 | 54.46 | 52.98 | 53.43 | 10,471,252 | -0.44(-0.82%) |
Mar 15, 2018 | 55.50 | 55.78 | 53.46 | 53.87 | 4,421,638 | -1.62(-2.91%) |
Mar 14, 2018 | 56.22 | 56.83 | 55.40 | 55.49 | 3,179,801 | -0.51(-0.92%) |
Mar 13, 2018 | 56.42 | 56.79 | 55.86 | 56.01 | 3,403,906 | -0.15(-0.27%) |
Mar 12, 2018 | 56.61 | 57.16 | 56.16 | 56.16 | 3,063,488 | -0.34(-0.60%) |
Mar 09, 2018 | 56.17 | 56.95 | 55.73 | 56.50 | 3,615,922 | +0.49(+0.88%) |
Mar 08, 2018 | 55.89 | 56.08 | 55.52 | 56.01 | 1,793,038 | +0.27(+0.49%) |
Mar 07, 2018 | 56.05 | 55.19 | 55.73 | 2,371,148 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.61 | 56.30 | 55.35 | 56.21 | 4,065,358 | +0.56(+1.01%) |
Mar 05, 2018 | 54.23 | 55.67 | 54.22 | 55.65 | 4,860,082 | +1.22(+2.25%) |
Mar 02, 2018 | 53.38 | 54.67 | 53.38 | 54.43 | 2,851,194 | +1.05(+1.97%) |
Mar 01, 2018 | 53.30 | 54.12 | 52.97 | 53.38 | 3,498,013 | +0.57(+1.07%) |
Feb 28, 2018 | 53.64 | 53.82 | 52.79 | 52.81 | 2,670,087 | -0.74(-1.39%) |
Feb 27, 2018 | 55.04 | 55.28 | 53.54 | 53.55 | 3,917,545 | -1.45(-2.64%) |
Feb 26, 2018 | 54.61 | 55.17 | 54.09 | 55.00 | 2,403,975 | +0.33(+0.60%) |
Feb 23, 2018 | 54.35 | 54.68 | 53.38 | 54.68 | 3,483,736 | +0.22(+0.41%) |
Feb 22, 2018 | 54.37 | 54.45 | 2,288,932 | -0.04(-0.07%) | ||
Feb 21, 2018 | 55.45 | 55.73 | 54.44 | 54.49 | 3,486,025 | -1.09(-1.97%) |
Feb 20, 2018 | 55.31 | 56.07 | 55.31 | 55.59 | 4,261,874 | +0.02(+0.03%) |
Feb 16, 2018 | 55.57 | 55.57 | 55.57 | 0 | -0.13(-0.23%) | |
Feb 15, 2018 | 54.33 | 55.78 | 53.73 | 55.70 | 4,462,279 | +1.66(+3.07%) |
Feb 14, 2018 | 53.70 | 54.26 | 53.22 | 54.04 | 2,967,553 | +0.20(+0.37%) |
Feb 13, 2018 | 53.36 | 54.09 | 53.18 | 53.84 | 3,935,911 | +0.34(+0.63%) |
Feb 12, 2018 | 53.97 | 54.62 | 53.42 | 53.50 | 4,111,615 | -0.21(-0.39%) |
Feb 09, 2018 | 53.13 | 54.07 | 52.65 | 53.71 | 5,298,200 | +1.08(+2.05%) |
Feb 08, 2018 | 51.53 | 53.70 | 51.49 | 52.63 | 7,410,787 | +1.41(+2.76%) |
Feb 07, 2018 | 51.99 | 53.21 | 51.18 | 51.22 | 6,094,488 | -0.76(-1.46%) |
Feb 06, 2018 | 50.37 | 52.10 | 50.22 | 51.98 | 6,338,936 | +0.16(+0.31%) |
Feb 05, 2018 | 52.36 | 52.92 | 51.55 | 51.82 | 5,254,751 | -0.39(-0.75%) |
Feb 02, 2018 | 54.38 | 54.38 | 52.19 | 52.21 | 4,062,076 | -2.29(-4.20%) |
Feb 01, 2018 | 54.25 | 55.01 | 53.58 | 54.50 | 3,794,242 | +0.17(+0.31%) |
Jan 31, 2018 | 54.27 | 54.68 | 53.78 | 54.33 | 3,943,264 | +0.14(+0.25%) |
Jan 30, 2018 | 53.98 | 54.44 | 53.98 | 54.20 | 3,496,157 | +0.14(+0.27%) |
Jan 29, 2018 | 54.34 | 54.57 | 54.03 | 54.05 | 2,664,329 | -0.45(-0.83%) |
Jan 26, 2018 | 54.08 | 54.60 | 53.94 | 54.51 | 2,949,505 | +0.34(+0.62%) |
Jan 25, 2018 | 53.74 | 54.52 | 53.71 | 54.17 | 2,765,624 | +0.49(+0.91%) |
Jan 24, 2018 | 53.48 | 54.13 | 53.46 | 53.69 | 5,311,051 | +0.30(+0.55%) |
Jan 23, 2018 | 53.42 | 53.70 | 53.06 | 53.39 | 2,241,993 | -0.19(-0.36%) |
Jan 22, 2018 | 53.41 | 53.60 | 52.87 | 53.58 | 2,665,659 | +0.44(+0.83%) |
Jan 19, 2018 | 52.61 | 53.46 | 52.49 | 53.14 | 4,330,560 | +0.65(+1.25%) |
Jan 18, 2018 | 52.95 | 52.95 | 52.14 | 52.49 | 4,299,473 | -0.57(-1.07%) |
Jan 17, 2018 | 52.83 | 53.75 | 52.75 | 53.06 | 4,775,521 | +0.45(+0.86%) |
Jan 16, 2018 | 52.05 | 52.81 | 51.90 | 52.60 | 5,870,232 | +1.00(+1.93%) |
Jan 12, 2018 | 51.60 | 51.60 | 51.60 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.68 | 53.68 | 52.31 | 52.63 | 4,885,454 | -0.83(-1.55%) |
Jan 10, 2018 | 54.52 | 54.61 | 53.30 | 53.46 | 4,236,870 | -1.40(-2.56%) |
Jan 09, 2018 | 55.20 | 55.21 | 54.72 | 54.87 | 3,824,369 | -0.31(-0.56%) |
Jan 08, 2018 | 54.94 | 55.21 | 54.74 | 55.18 | 2,433,313 | +0.18(+0.33%) |
Jan 05, 2018 | 54.92 | 55.19 | 54.72 | 55.00 | 2,772,798 | +0.17(+0.31%) |
Jan 04, 2018 | 54.03 | 54.86 | 53.84 | 54.83 | 3,057,191 | +0.86(+1.60%) |
Jan 03, 2018 | 54.33 | 54.35 | 53.77 | 53.97 | 2,787,224 | -0.26(-0.47%) |
Jan 02, 2018 | 54.27 | 54.38 | 54.09 | 54.22 | 3,733,341 | -0.01(-0.01%) |
Dec 29, 2017 | 54.23 | 54.23 | 54.23 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 54.43 | 54.55 | 54.06 | 54.27 | 1,928,665 | -0.21(-0.38%) |
Dec 27, 2017 | 54.41 | 54.81 | 54.32 | 54.48 | 2,009,587 | +0.11(+0.21%) |
Dec 26, 2017 | 54.21 | 54.42 | 54.09 | 54.37 | 1,720,866 | +0.04(+0.07%) |
Dec 22, 2017 | 54.07 | 54.44 | 53.98 | 54.33 | 3,074,059 | +0.36(+0.67%) |
Dec 21, 2017 | 53.37 | 54.12 | 53.31 | 53.97 | 4,338,998 | +0.62(+1.17%) |
Dec 20, 2017 | 52.43 | 53.57 | 51.96 | 53.34 | 6,679,217 | +1.12(+2.14%) |
Dec 19, 2017 | 52.59 | 52.67 | 52.16 | 52.23 | 6,231,656 | -0.14(-0.26%) |
Dec 18, 2017 | 51.93 | 52.75 | 51.77 | 52.36 | 5,714,715 | +0.52(+1.00%) |
Dec 15, 2017 | 52.00 | 52.59 | 51.29 | 51.84 | 8,823,236 | -0.05(-0.09%) |
Dec 14, 2017 | 52.45 | 52.55 | 51.86 | 51.89 | 3,780,572 | -0.62(-1.18%) |
Dec 13, 2017 | 52.83 | 52.91 | 52.48 | 52.51 | 3,790,653 | -0.10(-0.18%) |
Dec 12, 2017 | 52.61 | 53.14 | 52.59 | 52.61 | 2,689,803 | -0.48(-0.90%) |
Dec 11, 2017 | 53.02 | 53.15 | 52.69 | 53.09 | 2,215,591 | +0.02(+0.03%) |
Dec 08, 2017 | 53.50 | 53.63 | 52.94 | 53.07 | 2,959,942 | -0.59(-1.10%) |
Dec 07, 2017 | 54.25 | 54.35 | 53.64 | 53.66 | 2,204,880 | -0.69(-1.26%) |
Dec 06, 2017 | 54.22 | 54.48 | 53.95 | 54.35 | 2,358,251 | +0.13(+0.24%) |
Dec 05, 2017 | 53.97 | 54.48 | 53.67 | 54.22 | 5,573,555 | +0.34(+0.64%) |
Dec 04, 2017 | 52.77 | 54.02 | 52.65 | 53.88 | 5,265,662 | +1.24(+2.35%) |
Dec 01, 2017 | 52.67 | 53.07 | 51.92 | 52.64 | 4,174,155 | -0.14(-0.26%) |
Nov 30, 2017 | 53.28 | 53.63 | 52.44 | 52.78 | 5,648,372 | -0.08(-0.15%) |
Nov 29, 2017 | 51.90 | 53.60 | 51.90 | 52.86 | 4,082,447 | +0.68(+1.30%) |
Nov 28, 2017 | 51.62 | 52.19 | 51.26 | 52.18 | 2,604,245 | +0.69(+1.34%) |
Nov 27, 2017 | 51.35 | 51.70 | 50.96 | 51.49 | 2,373,316 | +0.11(+0.22%) |
Nov 24, 2017 | 51.40 | 51.46 | 51.04 | 51.38 | 1,007,863 | +0.17(+0.34%) |
Nov 22, 2017 | 51.39 | 51.39 | 50.77 | 51.20 | 2,238,555 | +0.28(+0.56%) |
Nov 21, 2017 | 51.65 | 51.65 | 50.70 | 50.92 | 4,897,935 | -0.96(-1.85%) |
Nov 20, 2017 | 51.65 | 52.40 | 51.63 | 51.88 | 5,197,839 | +0.16(+0.31%) |
Nov 17, 2017 | 51.42 | 52.10 | 51.38 | 51.72 | 5,835,493 | +0.06(+0.12%) |
Nov 16, 2017 | 50.68 | 51.70 | 50.55 | 51.65 | 3,726,668 | +1.22(+2.42%) |
Nov 15, 2017 | 51.43 | 51.43 | 49.85 | 50.44 | 5,754,618 | -1.14(-2.21%) |
Nov 14, 2017 | 50.44 | 51.63 | 50.33 | 51.58 | 5,396,506 | +1.12(+2.23%) |
Nov 13, 2017 | 51.12 | 51.43 | 50.34 | 50.45 | 4,321,014 | -0.74(-1.45%) |
Nov 10, 2017 | 49.88 | 51.58 | 49.78 | 51.20 | 7,855,015 | +1.12(+2.24%) |
Nov 09, 2017 | 49.61 | 50.18 | 49.44 | 50.07 | 5,814,266 | +0.36(+0.73%) |
Nov 08, 2017 | 48.27 | 49.83 | 48.16 | 49.71 | 5,844,290 | +1.57(+3.25%) |
Nov 07, 2017 | 47.67 | 48.58 | 47.58 | 48.14 | 7,987,180 | +0.51(+1.06%) |
Nov 06, 2017 | 48.94 | 48.94 | 47.63 | 47.63 | 4,530,300 | -1.39(-2.84%) |
Nov 03, 2017 | 49.41 | 49.45 | 48.78 | 49.03 | 3,882,777 | -0.33(-0.67%) |
Nov 02, 2017 | 49.72 | 49.91 | 49.32 | 49.36 | 4,214,437 | -0.50(-1.00%) |
Nov 01, 2017 | 49.57 | 50.42 | 48.91 | 49.86 | 5,839,233 | +0.38(+0.77%) |
Oct 31, 2017 | 49.45 | 50.56 | 48.88 | 49.48 | 14,657,097 | +2.90(+6.22%) |
Oct 30, 2017 | 47.53 | 47.60 | 46.50 | 46.58 | 7,740,762 | -1.10(-2.31%) |
Oct 27, 2017 | 47.81 | 47.86 | 47.33 | 47.68 | 3,972,694 | -0.23(-0.48%) |
Oct 26, 2017 | 48.08 | 48.18 | 47.50 | 47.91 | 4,066,212 | +0.06(+0.12%) |
Oct 25, 2017 | 48.24 | 48.32 | 47.48 | 47.86 | 5,452,914 | -0.57(-1.18%) |
Oct 24, 2017 | 48.63 | 48.85 | 48.24 | 48.43 | 3,829,897 | -0.22(-0.46%) |
Oct 23, 2017 | 48.70 | 49.00 | 48.52 | 48.65 | 4,374,776 | +0.02(+0.05%) |
Oct 20, 2017 | 48.79 | 48.86 | 48.24 | 48.62 | 4,938,807 | -0.20(-0.41%) |
Oct 19, 2017 | 48.84 | 49.04 | 48.59 | 48.82 | 2,808,161 | -0.07(-0.15%) |
Oct 18, 2017 | 48.86 | 49.02 | 48.69 | 48.89 | 3,398,057 | +0.04(+0.08%) |
Oct 17, 2017 | 48.96 | 49.13 | 48.73 | 48.85 | 2,568,283 | -0.13(-0.27%) |
Oct 16, 2017 | 48.97 | 49.26 | 48.92 | 48.99 | 2,217,992 | -0.04(-0.08%) |
Oct 13, 2017 | 49.41 | 49.42 | 48.77 | 49.03 | 3,634,364 | -0.34(-0.69%) |
Oct 12, 2017 | 48.42 | 49.53 | 48.42 | 49.37 | 3,924,867 | +0.90(+1.86%) |
Oct 11, 2017 | 48.70 | 49.02 | 48.44 | 48.47 | 6,287,205 | -0.17(-0.36%) |
Oct 10, 2017 | 48.48 | 48.85 | 48.36 | 48.64 | 4,668,510 | +0.34(+0.70%) |
Oct 09, 2017 | 49.39 | 49.44 | 48.29 | 48.30 | 5,219,029 | -1.08(-2.18%) |
Oct 06, 2017 | 49.78 | 50.00 | 49.32 | 49.38 | 4,051,369 | -0.24(-0.48%) |
Oct 05, 2017 | 49.50 | 49.97 | 49.35 | 49.61 | 2,845,416 | +0.22(+0.45%) |
Oct 04, 2017 | 49.04 | 49.71 | 49.03 | 49.39 | 3,543,800 | +0.32(+0.64%) |
Oct 03, 2017 | 49.62 | 49.71 | 49.05 | 49.08 | 3,578,652 | -0.55(-1.12%) |
Oct 02, 2017 | 49.23 | 49.95 | 48.82 | 49.63 | 5,308,185 | +0.28(+0.56%) |
Sep 29, 2017 | 49.89 | 49.99 | 49.15 | 49.35 | 5,142,503 | -0.35(-0.70%) |
Sep 28, 2017 | 49.80 | 50.46 | 49.31 | 49.70 | 4,979,576 | -0.18(-0.36%) |
Sep 27, 2017 | 50.18 | 50.23 | 49.38 | 49.88 | 3,907,704 | -0.30(-0.60%) |
Sep 26, 2017 | 50.59 | 50.60 | 49.83 | 50.18 | 3,701,793 | -0.48(-0.95%) |
Sep 25, 2017 | 50.10 | 50.82 | 49.85 | 50.67 | 3,787,192 | +0.53(+1.06%) |
Sep 22, 2017 | 50.71 | 50.94 | 49.94 | 50.14 | 2,479,809 | -0.44(-0.88%) |
Sep 21, 2017 | 51.21 | 51.43 | 50.42 | 50.58 | 2,959,762 | -0.63(-1.24%) |
Sep 20, 2017 | 51.35 | 51.90 | 50.40 | 51.21 | 7,587,803 | -0.91(-1.75%) |
Sep 19, 2017 | 53.70 | 53.83 | 51.91 | 52.12 | 7,461,767 | -2.17(-3.99%) |
Sep 18, 2017 | 54.05 | 54.32 | 53.88 | 54.29 | 2,370,547 | +0.23(+0.42%) |
Sep 15, 2017 | 53.55 | 54.06 | 53.51 | 54.06 | 3,259,398 | +0.55(+1.04%) |
Sep 14, 2017 | 53.68 | 53.83 | 53.17 | 53.51 | 3,453,379 | -0.28(-0.53%) |
Sep 13, 2017 | 54.23 | 54.42 | 53.70 | 53.79 | 2,229,251 | -0.40(-0.74%) |
Sep 12, 2017 | 54.35 | 54.77 | 54.08 | 54.19 | 1,816,251 | -0.22(-0.41%) |
Sep 11, 2017 | 54.28 | 54.69 | 54.25 | 54.42 | 3,368,823 | +0.25(+0.47%) |
Sep 08, 2017 | 53.58 | 54.44 | 53.32 | 54.16 | 3,494,066 | +0.55(+1.03%) |
Sep 07, 2017 | 53.77 | 54.15 | 53.20 | 53.61 | 3,147,363 | -0.07(-0.13%) |
Sep 06, 2017 | 52.50 | 53.70 | 52.45 | 53.68 | 5,142,470 | +1.14(+2.17%) |
Sep 05, 2017 | 51.81 | 52.73 | 51.77 | 52.54 | 4,115,598 | +0.75(+1.45%) |
Sep 01, 2017 | 51.80 | 52.06 | 51.48 | 51.79 | 3,127,467 | -0.01(-0.02%) |
Aug 31, 2017 | 51.94 | 52.30 | 51.56 | 51.80 | 3,799,567 | -0.47(-0.89%) |
Aug 30, 2017 | 52.22 | 52.37 | 51.84 | 52.26 | 2,679,625 | +0.23(+0.44%) |
Aug 29, 2017 | 52.40 | 52.58 | 51.85 | 52.03 | 2,336,667 | -0.38(-0.72%) |
Aug 28, 2017 | 53.18 | 53.22 | 52.04 | 52.41 | 2,606,273 | -0.73(-1.37%) |
Aug 25, 2017 | 53.37 | 53.45 | 52.90 | 53.14 | 2,855,747 | -0.16(-0.29%) |
Aug 24, 2017 | 54.49 | 54.50 | 53.23 | 53.30 | 3,457,740 | -1.57(-2.86%) |
Aug 23, 2017 | 54.70 | 54.99 | 54.61 | 54.87 | 2,237,888 | -0.07(-0.13%) |
Aug 22, 2017 | 55.05 | 55.14 | 54.72 | 54.94 | 2,371,398 | -0.16(-0.28%) |
Aug 21, 2017 | 54.91 | 55.47 | 54.68 | 55.10 | 1,632,230 | +0.20(+0.36%) |
Aug 18, 2017 | 54.98 | 54.99 | 54.58 | 54.90 | 2,517,649 | -0.12(-0.21%) |
Aug 17, 2017 | 54.89 | 55.40 | 54.88 | 55.02 | 2,683,626 | +0.02(+0.04%) |
Aug 16, 2017 | 54.71 | 55.36 | 54.71 | 54.99 | 1,652,702 | +0.20(+0.37%) |
Aug 15, 2017 | 54.85 | 55.00 | 54.65 | 54.79 | 1,791,019 | -0.04(-0.07%) |
Aug 14, 2017 | 54.35 | 54.84 | 54.17 | 54.83 | 2,528,710 | +0.82(+1.53%) |
Aug 11, 2017 | 53.86 | 54.15 | 53.75 | 54.00 | 1,344,113 | +0.05(+0.09%) |
Aug 10, 2017 | 54.03 | 54.18 | 53.84 | 53.96 | 2,576,933 | -0.23(-0.42%) |
Aug 09, 2017 | 54.18 | 54.40 | 54.07 | 54.18 | 1,995,151 | -0.14(-0.26%) |
Aug 08, 2017 | 54.81 | 54.89 | 54.12 | 54.33 | 2,169,457 | -0.70(-1.27%) |
Aug 07, 2017 | 54.79 | 55.05 | 54.64 | 55.02 | 3,725,565 | +0.38(+0.70%) |
Aug 04, 2017 | 56.13 | 56.23 | 54.44 | 54.64 | 3,650,027 | -0.58(-1.05%) |
Aug 03, 2017 | 53.45 | 55.67 | 53.22 | 55.22 | 6,430,272 | +2.29(+4.33%) |
Aug 02, 2017 | 52.75 | 53.35 | 52.21 | 52.93 | 3,287,321 | -0.02(-0.03%) |
Aug 01, 2017 | 53.34 | 53.48 | 52.81 | 52.94 | 2,575,642 | -0.42(-0.79%) |
Jul 31, 2017 | 53.17 | 53.52 | 53.01 | 53.37 | 5,229,061 | +0.27(+0.52%) |
Jul 28, 2017 | 53.09 | 53.21 | 52.86 | 53.09 | 2,278,100 | -0.02(-0.04%) |
Jul 27, 2017 | 52.80 | 53.17 | 52.62 | 53.12 | 3,076,462 | +0.29(+0.55%) |
Jul 26, 2017 | 53.03 | 53.09 | 52.62 | 52.83 | 1,473,901 | -0.20(-0.38%) |
Jul 25, 2017 | 52.56 | 53.13 | 52.45 | 53.03 | 2,258,772 | +0.58(+1.11%) |
Jul 24, 2017 | 52.78 | 52.97 | 52.31 | 52.45 | 2,216,625 | -0.31(-0.58%) |
Jul 21, 2017 | 52.28 | 52.80 | 52.22 | 52.76 | 1,863,361 | +0.37(+0.70%) |
Jul 20, 2017 | 52.15 | 52.45 | 52.04 | 52.39 | 4,242,549 | +0.31(+0.60%) |
Jul 19, 2017 | 52.14 | 52.35 | 51.98 | 52.07 | 2,261,695 | +0.07(+0.14%) |
Jul 18, 2017 | 52.35 | 52.39 | 51.92 | 52.00 | 2,493,751 | -0.38(-0.73%) |
Jul 17, 2017 | 51.98 | 52.54 | 51.98 | 52.39 | 2,274,405 | +0.29(+0.56%) |
Jul 14, 2017 | 52.03 | 52.15 | 51.92 | 52.10 | 1,802,048 | +0.28(+0.55%) |
Jul 13, 2017 | 51.61 | 51.95 | 51.49 | 51.81 | 2,576,519 | +0.22(+0.43%) |
Jul 12, 2017 | 51.59 | 51.93 | 51.53 | 51.59 | 1,746,531 | +0.31(+0.61%) |
Jul 11, 2017 | 51.51 | 51.86 | 51.27 | 51.28 | 3,449,426 | -0.42(-0.80%) |
Jul 10, 2017 | 52.22 | 52.34 | 51.63 | 51.70 | 3,299,781 | -0.51(-0.98%) |
Jul 07, 2017 | 52.31 | 52.51 | 52.12 | 52.21 | 3,811,218 | -0.02(-0.04%) |
Jul 06, 2017 | 53.00 | 53.21 | 52.20 | 52.23 | 3,452,179 | -0.90(-1.70%) |
Jul 05, 2017 | 53.94 | 54.11 | 53.03 | 53.13 | 5,255,133 | -0.83(-1.54%) |
Jul 03, 2017 | 54.61 | 54.61 | 53.95 | 53.97 | 1,383,822 | -0.55(-1.01%) |
Jun 30, 2017 | 54.24 | 54.87 | 54.19 | 54.51 | 3,183,214 | +0.60(+1.12%) |
Jun 29, 2017 | 54.55 | 54.61 | 53.81 | 53.91 | 4,466,644 | -0.66(-1.21%) |
Jun 28, 2017 | 54.84 | 55.22 | 54.55 | 54.57 | 2,676,799 | +0.15(+0.27%) |
Jun 27, 2017 | 55.03 | 55.15 | 54.38 | 54.42 | 3,852,577 | -1.30(-2.32%) |
Jun 26, 2017 | 55.54 | 56.00 | 55.35 | 55.72 | 1,535,213 | +0.34(+0.61%) |
Jun 23, 2017 | 55.33 | 55.64 | 55.24 | 55.38 | 2,185,159 | +0.12(+0.21%) |
Jun 22, 2017 | 55.33 | 55.68 | 55.21 | 55.26 | 2,041,350 | -0.05(-0.10%) |
Jun 21, 2017 | 55.94 | 56.09 | 55.24 | 55.31 | 2,036,210 | -0.48(-0.86%) |
Jun 20, 2017 | 56.35 | 56.51 | 55.77 | 55.79 | 2,274,697 | -0.53(-0.93%) |
Jun 19, 2017 | 56.51 | 56.61 | 56.00 | 56.32 | 2,893,141 | -0.09(-0.17%) |
Jun 16, 2017 | 57.25 | 57.29 | 55.79 | 56.41 | 4,581,593 | -0.96(-1.67%) |
Jun 15, 2017 | 57.53 | 57.80 | 57.20 | 57.37 | 2,117,147 | -0.31(-0.53%) |
Jun 14, 2017 | 57.73 | 58.30 | 57.64 | 57.68 | 2,153,981 | +0.15(+0.26%) |
Jun 13, 2017 | 57.19 | 57.66 | 56.77 | 57.53 | 2,135,689 | +0.17(+0.30%) |
Jun 12, 2017 | 57.13 | 57.79 | 57.10 | 57.36 | 3,209,282 | +0.33(+0.58%) |
Jun 09, 2017 | 56.66 | 57.11 | 56.57 | 57.03 | 1,788,686 | +0.32(+0.57%) |
Jun 08, 2017 | 57.49 | 56.69 | 56.70 | 2,370,321 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.10 | 57.47 | 57.06 | 57.39 | 2,078,090 | +0.23(+0.40%) |
Jun 06, 2017 | 57.17 | 57.36 | 57.01 | 57.17 | 1,499,346 | -0.09(-0.15%) |
Jun 05, 2017 | 57.03 | 57.32 | 56.94 | 57.25 | 1,965,918 | -0.02(-0.03%) |
Jun 02, 2017 | 57.69 | 57.69 | 57.08 | 57.27 | 2,243,368 | +0.02(+0.04%) |