Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.60 | 77.60 | 77.60 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.77 | 77.94 | 76.29 | 76.66 | 7,562,837 | -1.31(-1.68%) |
Aug 29, 2018 | 77.62 | 78.26 | 77.43 | 77.97 | 6,065,858 | +0.20(+0.25%) |
Aug 28, 2018 | 78.38 | 78.76 | 77.67 | 77.77 | 4,023,329 | -0.07(-0.08%) |
Aug 27, 2018 | 78.20 | 78.59 | 77.44 | 77.83 | 4,260,673 | +0.19(+0.24%) |
Aug 24, 2018 | 77.62 | 78.05 | 77.32 | 77.65 | 3,666,635 | -0.43(-0.55%) |
Aug 23, 2018 | 77.63 | 78.70 | 77.54 | 78.08 | 4,414,036 | +0.25(+0.33%) |
Aug 22, 2018 | 78.26 | 78.80 | 77.49 | 77.83 | 4,574,896 | -0.29(-0.37%) |
Aug 21, 2018 | 77.51 | 78.23 | 77.24 | 78.12 | 6,729,209 | +0.73(+0.94%) |
Aug 20, 2018 | 76.77 | 77.62 | 76.23 | 77.39 | 9,922,135 | +2.29(+3.05%) |
Aug 17, 2018 | 75.38 | 75.75 | 75.04 | 75.10 | 9,558,206 | -0.28(-0.37%) |
Aug 16, 2018 | 75.24 | 75.91 | 75.15 | 75.39 | 5,814,563 | +0.45(+0.60%) |
Aug 15, 2018 | 74.93 | 75.21 | 74.51 | 74.93 | 5,370,066 | -0.54(-0.71%) |
Aug 14, 2018 | 75.65 | 76.13 | 75.04 | 75.47 | 6,455,877 | -0.01(-0.01%) |
Aug 13, 2018 | 76.11 | 76.42 | 75.35 | 75.48 | 4,354,941 | -0.55(-0.72%) |
Aug 10, 2018 | 76.11 | 76.55 | 75.61 | 76.03 | 5,348,212 | -0.50(-0.65%) |
Aug 09, 2018 | 75.80 | 77.11 | 75.72 | 76.53 | 4,840,249 | +0.72(+0.94%) |
Aug 08, 2018 | 75.54 | 76.36 | 75.38 | 75.81 | 5,656,680 | -0.03(-0.04%) |
Aug 07, 2018 | 75.08 | 75.93 | 74.65 | 75.84 | 5,753,894 | +0.96(+1.28%) |
Aug 06, 2018 | 74.15 | 74.94 | 73.86 | 74.88 | 4,545,446 | +0.73(+0.98%) |
Aug 03, 2018 | 74.14 | 74.38 | 73.87 | 74.15 | 3,994,753 | +0.08(+0.11%) |
Aug 02, 2018 | 73.24 | 74.46 | 72.89 | 74.07 | 5,642,353 | +1.05(+1.43%) |
Aug 01, 2018 | 72.04 | 73.51 | 72.04 | 73.02 | 7,304,048 | +0.59(+0.82%) |
Jul 31, 2018 | 71.99 | 73.07 | 71.72 | 72.43 | 8,776,974 | +0.89(+1.25%) |
Jul 30, 2018 | 72.40 | 72.48 | 71.04 | 71.53 | 7,725,562 | -0.88(-1.21%) |
Jul 27, 2018 | 73.62 | 73.84 | 72.32 | 72.41 | 6,511,596 | -1.19(-1.61%) |
Jul 26, 2018 | 73.87 | 72.34 | 73.60 | 7,121,218 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.86 | 72.68 | 70.69 | 72.66 | 5,962,897 | +1.53(+2.16%) |
Jul 24, 2018 | 72.60 | 71.04 | 71.13 | 6,428,565 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.24 | 72.47 | 71.69 | 72.13 | 4,457,969 | -0.35(-0.48%) |
Jul 20, 2018 | 72.59 | 71.72 | 72.48 | 5,577,104 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.51 | 72.66 | 71.38 | 72.47 | 5,176,680 | +0.34(+0.47%) |
Jul 18, 2018 | 72.92 | 73.10 | 71.87 | 72.13 | 6,479,105 | -0.83(-1.14%) |
Jul 17, 2018 | 72.99 | 73.47 | 72.89 | 72.96 | 4,624,891 | -0.26(-0.36%) |
Jul 16, 2018 | 72.85 | 73.54 | 72.80 | 73.22 | 5,049,253 | +0.35(+0.48%) |
Jul 13, 2018 | 72.70 | 73.09 | 72.65 | 72.87 | 3,146,460 | +0.01(+0.01%) |
Jul 12, 2018 | 73.40 | 73.50 | 72.73 | 72.86 | 5,181,043 | +0.01(+0.01%) |
Jul 11, 2018 | 72.64 | 73.12 | 72.35 | 72.85 | 3,881,133 | -0.20(-0.27%) |
Jul 10, 2018 | 72.93 | 73.54 | 72.66 | 73.05 | 6,668,941 | +0.27(+0.38%) |
Jul 09, 2018 | 72.36 | 72.87 | 71.98 | 72.78 | 5,171,276 | +0.75(+1.05%) |
Jul 06, 2018 | 72.02 | 72.59 | 71.64 | 72.02 | 6,304,351 | -0.07(-0.09%) |
Jul 05, 2018 | 72.16 | 72.91 | 71.70 | 72.09 | 6,888,626 | +0.25(+0.35%) |
Jul 03, 2018 | 71.84 | 71.84 | 71.84 | 0 | -1.95(-2.64%) | |
Jul 02, 2018 | 74.00 | 74.85 | 72.53 | 73.78 | 12,601,345 | -1.25(-1.67%) |
Jun 29, 2018 | 76.27 | 75.04 | 33,367,682 | +7.52(+11.13%) | ||
Jun 28, 2018 | 67.29 | 67.92 | 67.19 | 67.52 | 9,629,715 | +0.33(+0.49%) |
Jun 27, 2018 | 68.49 | 68.70 | 67.00 | 67.19 | 8,095,574 | -1.14(-1.67%) |
Jun 26, 2018 | 68.28 | 69.02 | 68.13 | 68.33 | 7,509,371 | +0.20(+0.29%) |
Jun 25, 2018 | 69.05 | 69.09 | 67.83 | 68.13 | 9,624,396 | -1.02(-1.47%) |
Jun 22, 2018 | 69.28 | 70.07 | 68.94 | 69.15 | 10,193,981 | -0.48(-0.69%) |
Jun 21, 2018 | 69.41 | 70.43 | 69.26 | 69.63 | 5,880,490 | -0.73(-1.04%) |
Jun 20, 2018 | 69.88 | 70.55 | 69.66 | 70.37 | 4,698,689 | +0.43(+0.62%) |
Jun 19, 2018 | 70.16 | 70.55 | 69.36 | 69.93 | 8,030,037 | -1.27(-1.79%) |
Jun 18, 2018 | 70.89 | 71.35 | 70.55 | 71.20 | 4,795,237 | -0.22(-0.30%) |
Jun 15, 2018 | 71.43 | 70.35 | 71.42 | 11,656,452 | +1.07(+1.53%) | |
Jun 14, 2018 | 70.25 | 70.77 | 70.02 | 70.35 | 4,922,874 | +0.56(+0.80%) |
Jun 13, 2018 | 69.94 | 70.54 | 69.68 | 69.79 | 4,985,863 | -0.17(-0.24%) |
Jun 12, 2018 | 70.08 | 70.26 | 69.75 | 69.96 | 4,626,030 | -0.28(-0.40%) |
Jun 11, 2018 | 70.69 | 70.83 | 70.20 | 70.24 | 5,206,115 | -0.29(-0.41%) |
Jun 08, 2018 | 70.42 | 70.70 | 69.97 | 70.54 | 5,866,675 | +0.13(+0.19%) |
Jun 07, 2018 | 70.58 | 71.49 | 70.30 | 70.40 | 7,040,015 | +0.01(+0.01%) |
Jun 06, 2018 | 70.57 | 70.39 | 5,647,079 | +0.66(+0.95%) | ||
Jun 05, 2018 | 69.32 | 69.90 | 68.88 | 69.74 | 5,233,592 | +0.21(+0.30%) |
Jun 04, 2018 | 68.75 | 69.57 | 68.55 | 69.53 | 4,865,526 | +1.01(+1.47%) |
Jun 01, 2018 | 67.92 | 68.70 | 67.92 | 68.52 | 4,338,655 | +1.09(+1.62%) |
May 31, 2018 | 67.62 | 67.82 | 66.90 | 67.43 | 8,365,521 | -0.40(-0.60%) |
May 30, 2018 | 67.11 | 67.89 | 66.62 | 67.83 | 6,175,897 | +1.23(+1.85%) |
May 29, 2018 | 67.17 | 67.25 | 66.14 | 66.60 | 6,237,716 | -1.25(-1.84%) |
May 25, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.08 | 67.88 | 66.98 | 67.79 | 5,977,617 | +0.79(+1.18%) |
May 23, 2018 | 66.63 | 67.54 | 66.52 | 67.00 | 7,247,668 | +0.03(+0.04%) |
May 22, 2018 | 67.11 | 67.79 | 66.92 | 66.97 | 6,042,868 | -0.07(-0.10%) |
May 21, 2018 | 67.13 | 67.33 | 66.40 | 67.03 | 5,836,043 | +0.06(+0.08%) |
May 18, 2018 | 66.45 | 67.23 | 66.18 | 66.98 | 6,056,940 | +0.36(+0.54%) |
May 17, 2018 | 67.05 | 67.24 | 66.51 | 66.62 | 6,457,950 | -0.38(-0.56%) |
May 16, 2018 | 65.43 | 67.16 | 65.38 | 67.00 | 10,321,448 | +1.73(+2.65%) |
May 15, 2018 | 64.15 | 65.29 | 64.08 | 65.27 | 5,371,425 | +0.62(+0.96%) |
May 14, 2018 | 64.42 | 64.69 | 63.96 | 64.65 | 3,677,576 | +0.39(+0.60%) |
May 11, 2018 | 63.89 | 64.36 | 63.78 | 64.26 | 4,413,807 | +0.48(+0.75%) |
May 10, 2018 | 63.99 | 64.11 | 63.23 | 63.78 | 5,286,844 | -0.03(-0.04%) |
May 09, 2018 | 64.25 | 64.30 | 62.93 | 63.81 | 8,471,473 | -0.48(-0.74%) |
May 08, 2018 | 64.99 | 65.01 | 64.05 | 64.29 | 6,958,091 | -0.83(-1.27%) |
May 07, 2018 | 63.92 | 65.19 | 63.92 | 65.12 | 5,370,430 | +1.16(+1.82%) |
May 04, 2018 | 62.77 | 64.16 | 62.73 | 63.95 | 5,465,732 | +1.13(+1.79%) |
May 03, 2018 | 63.67 | 63.72 | 62.58 | 62.83 | 6,554,979 | -1.28(-1.99%) |
May 02, 2018 | 63.90 | 64.39 | 63.37 | 64.10 | 6,124,997 | +0.15(+0.24%) |
May 01, 2018 | 63.84 | 64.06 | 62.95 | 63.95 | 5,279,202 | -0.27(-0.42%) |
Apr 30, 2018 | 65.34 | 65.56 | 64.23 | 64.23 | 6,904,488 | -1.10(-1.68%) |
Apr 27, 2018 | 64.30 | 65.74 | 64.28 | 65.32 | 8,321,548 | +1.42(+2.22%) |
Apr 26, 2018 | 62.71 | 64.13 | 62.58 | 63.91 | 5,702,095 | +1.30(+2.07%) |
Apr 25, 2018 | 62.77 | 62.92 | 62.22 | 62.61 | 5,525,284 | -0.28(-0.45%) |
Apr 24, 2018 | 63.21 | 63.40 | 62.66 | 62.89 | 8,706,228 | +0.08(+0.13%) |
Apr 23, 2018 | 61.98 | 62.95 | 61.93 | 62.81 | 6,749,334 | +0.74(+1.20%) |
Apr 20, 2018 | 61.75 | 62.08 | 61.46 | 62.07 | 11,077,323 | +0.34(+0.55%) |
Apr 19, 2018 | 62.01 | 62.26 | 61.03 | 61.73 | 8,810,814 | -0.44(-0.71%) |
Apr 18, 2018 | 63.42 | 63.62 | 62.13 | 62.17 | 7,862,651 | -1.23(-1.94%) |
Apr 17, 2018 | 63.27 | 63.55 | 63.18 | 63.40 | 5,969,154 | +0.42(+0.67%) |
Apr 16, 2018 | 63.68 | 63.84 | 62.98 | 62.98 | 6,904,809 | -0.18(-0.28%) |
Apr 13, 2018 | 63.97 | 64.17 | 62.90 | 63.16 | 4,578,966 | -0.49(-0.77%) |
Apr 12, 2018 | 62.99 | 63.86 | 62.99 | 63.64 | 5,478,875 | +0.88(+1.41%) |
Apr 11, 2018 | 62.53 | 63.11 | 62.47 | 62.76 | 5,521,684 | -0.16(-0.25%) |
Apr 10, 2018 | 63.68 | 63.75 | 62.44 | 62.92 | 11,054,999 | -0.17(-0.27%) |
Apr 09, 2018 | 64.23 | 64.38 | 63.06 | 63.09 | 6,926,197 | -0.35(-0.55%) |
Apr 06, 2018 | 64.34 | 65.09 | 62.85 | 63.44 | 10,349,420 | -1.92(-2.93%) |
Apr 05, 2018 | 64.33 | 65.53 | 64.23 | 65.35 | 9,678,721 | +1.10(+1.71%) |
Apr 04, 2018 | 61.95 | 64.33 | 61.92 | 64.25 | 10,938,646 | +1.62(+2.58%) |
Apr 03, 2018 | 60.54 | 62.67 | 60.46 | 62.64 | 9,333,586 | +2.42(+4.02%) |
Apr 02, 2018 | 61.95 | 62.03 | 59.36 | 60.22 | 13,186,866 | -2.18(-3.49%) |
Mar 29, 2018 | 62.39 | 62.39 | 62.39 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.54 | 63.06 | 61.30 | 61.46 | 7,675,757 | -0.69(-1.10%) |
Mar 27, 2018 | 61.88 | 63.52 | 61.45 | 62.14 | 10,064,556 | +0.25(+0.41%) |
Mar 26, 2018 | 61.12 | 62.04 | 61.03 | 61.89 | 11,495,713 | +1.19(+1.97%) |
Mar 23, 2018 | 62.64 | 63.13 | 60.54 | 60.69 | 18,468,348 | +0.20(+0.33%) |
Mar 22, 2018 | 61.61 | 62.12 | 60.32 | 60.50 | 13,096,490 | -1.81(-2.91%) |
Mar 21, 2018 | 62.67 | 63.12 | 62.27 | 62.31 | 6,180,561 | -0.42(-0.67%) |
Mar 20, 2018 | 61.92 | 62.80 | 61.92 | 62.73 | 7,353,929 | +1.02(+1.66%) |
Mar 19, 2018 | 61.70 | 62.30 | 61.22 | 61.71 | 7,726,050 | -0.19(-0.30%) |
Mar 16, 2018 | 62.27 | 62.63 | 61.90 | 61.90 | 13,694,788 | -0.45(-0.72%) |
Mar 15, 2018 | 62.44 | 62.55 | 62.10 | 62.35 | 5,601,592 | +0.18(+0.29%) |
Mar 14, 2018 | 62.59 | 62.83 | 61.67 | 62.17 | 6,882,788 | +0.03(+0.05%) |
Mar 13, 2018 | 63.20 | 63.57 | 62.10 | 62.14 | 5,502,330 | -0.61(-0.97%) |
Mar 12, 2018 | 62.59 | 63.49 | 62.28 | 62.75 | 8,010,468 | +0.49(+0.78%) |
Mar 09, 2018 | 61.52 | 62.46 | 61.38 | 62.26 | 6,216,927 | +1.12(+1.83%) |
Mar 08, 2018 | 60.63 | 61.28 | 60.55 | 61.15 | 5,926,613 | +0.88(+1.46%) |
Mar 07, 2018 | 60.85 | 60.00 | 60.26 | 6,871,297 | -1.00(-1.64%) | |
Mar 06, 2018 | 61.24 | 61.38 | 60.69 | 61.27 | 6,969,313 | +0.18(+0.29%) |
Mar 05, 2018 | 61.49 | 61.50 | 60.42 | 61.09 | 9,411,426 | -0.79(-1.27%) |
Mar 02, 2018 | 60.96 | 62.07 | 60.30 | 61.88 | 8,924,103 | -0.22(-0.35%) |
Mar 01, 2018 | 62.96 | 63.36 | 61.49 | 62.09 | 7,822,296 | -0.66(-1.06%) |
Feb 28, 2018 | 63.76 | 63.95 | 62.74 | 62.76 | 6,505,929 | -0.94(-1.47%) |
Feb 27, 2018 | 65.54 | 65.77 | 63.70 | 63.70 | 7,306,635 | -1.52(-2.33%) |
Feb 26, 2018 | 64.03 | 65.36 | 63.99 | 65.21 | 6,941,763 | +1.40(+2.19%) |
Feb 23, 2018 | 63.10 | 63.82 | 62.59 | 63.82 | 4,729,890 | +0.96(+1.53%) |
Feb 22, 2018 | 62.85 | 6,902,550 | +0.07(+0.12%) | |||
Feb 21, 2018 | 63.35 | 63.69 | 62.76 | 62.78 | 5,446,665 | -0.41(-0.65%) |
Feb 20, 2018 | 63.33 | 63.64 | 62.78 | 63.19 | 5,189,689 | -0.76(-1.19%) |
Feb 16, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.38 | 62.96 | 63.94 | 7,893,146 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.53 | 63.70 | 61.39 | 63.63 | 9,245,706 | +1.96(+3.17%) |
Feb 13, 2018 | 61.65 | 62.01 | 61.26 | 61.67 | 10,183,027 | -0.10(-0.17%) |
Feb 12, 2018 | 61.74 | 62.56 | 61.49 | 61.78 | 10,447,816 | +0.46(+0.75%) |
Feb 09, 2018 | 59.70 | 61.84 | 58.84 | 61.32 | 14,667,982 | +2.81(+4.80%) |
Feb 08, 2018 | 61.52 | 58.48 | 58.51 | 14,705,023 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.00 | 62.58 | 60.95 | 61.45 | 9,437,530 | +0.38(+0.63%) |
Feb 06, 2018 | 58.50 | 61.25 | 58.13 | 61.06 | 14,260,468 | -0.14(-0.23%) |
Feb 05, 2018 | 62.38 | 62.93 | 60.30 | 61.20 | 13,272,661 | -1.73(-2.75%) |
Feb 02, 2018 | 62.94 | 63.47 | 62.73 | 62.94 | 9,984,504 | -0.40(-0.64%) |
Feb 01, 2018 | 63.36 | 63.64 | 62.63 | 63.34 | 6,184,612 | -0.53(-0.84%) |
Jan 31, 2018 | 63.20 | 64.44 | 63.17 | 63.87 | 11,786,965 | +0.83(+1.32%) |
Jan 30, 2018 | 63.20 | 63.44 | 62.88 | 63.04 | 6,782,498 | -0.23(-0.37%) |
Jan 29, 2018 | 63.50 | 63.80 | 63.12 | 63.27 | 5,350,642 | -0.43(-0.68%) |
Jan 26, 2018 | 63.85 | 64.27 | 63.60 | 63.70 | 6,718,628 | +0.31(+0.49%) |
Jan 25, 2018 | 63.79 | 64.27 | 63.15 | 63.40 | 6,093,217 | -0.27(-0.43%) |
Jan 24, 2018 | 63.05 | 63.82 | 62.80 | 63.67 | 7,947,176 | +0.81(+1.28%) |
Jan 23, 2018 | 62.29 | 63.03 | 62.21 | 62.86 | 6,848,170 | +0.70(+1.13%) |
Jan 22, 2018 | 62.31 | 62.57 | 61.57 | 62.16 | 9,069,425 | -0.77(-1.22%) |
Jan 19, 2018 | 61.15 | 62.96 | 60.97 | 62.93 | 13,773,737 | +2.90(+4.84%) |
Jan 18, 2018 | 59.92 | 60.12 | 59.49 | 60.02 | 6,041,571 | +0.28(+0.47%) |
Jan 17, 2018 | 59.61 | 59.93 | 59.06 | 59.74 | 7,927,751 | +0.37(+0.61%) |
Jan 16, 2018 | 60.65 | 61.20 | 59.33 | 59.38 | 9,608,077 | -1.17(-1.93%) |
Jan 12, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.95 | 60.21 | 59.72 | 60.19 | 5,450,870 | +0.07(+0.11%) |
Jan 10, 2018 | 60.14 | 60.13 | 5,351,636 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.14 | 60.60 | 59.43 | 60.01 | 9,367,494 | -0.43(-0.71%) |
Jan 08, 2018 | 60.06 | 60.59 | 59.90 | 60.44 | 12,715,088 | +0.53(+0.89%) |
Jan 05, 2018 | 59.64 | 60.20 | 59.43 | 59.90 | 12,423,972 | +0.51(+0.85%) |
Jan 04, 2018 | 59.36 | 59.50 | 58.56 | 59.40 | 6,172,927 | -0.04(-0.06%) |
Jan 03, 2018 | 59.44 | 59.60 | 58.76 | 59.44 | 6,504,143 | -0.01(-0.02%) |
Jan 02, 2018 | 58.85 | 59.44 | 58.85 | 59.44 | 6,953,964 | +0.88(+1.50%) |
Dec 29, 2017 | 58.56 | 58.56 | 58.56 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.99 | 59.29 | 58.85 | 58.94 | 4,258,503 | +0.00(+0.00%) |
Dec 27, 2017 | 59.51 | 59.55 | 58.77 | 58.94 | 9,569,516 | -0.66(-1.10%) |
Dec 26, 2017 | 58.89 | 59.82 | 58.81 | 59.59 | 4,873,297 | +0.34(+0.57%) |
Dec 22, 2017 | 57.30 | 59.49 | 56.30 | 59.26 | 21,803,518 | -1.39(-2.28%) |
Dec 21, 2017 | 60.19 | 60.84 | 59.27 | 60.64 | 15,258,804 | +1.10(+1.86%) |
Dec 20, 2017 | 60.29 | 60.39 | 59.53 | 59.54 | 13,316,004 | -0.61(-1.01%) |
Dec 19, 2017 | 61.00 | 61.03 | 60.09 | 60.15 | 8,769,980 | -0.53(-0.88%) |
Dec 18, 2017 | 60.79 | 60.93 | 60.29 | 60.68 | 13,512,799 | +0.02(+0.03%) |
Dec 15, 2017 | 60.76 | 60.92 | 60.06 | 60.66 | 16,724,997 | +0.24(+0.40%) |
Dec 14, 2017 | 60.32 | 60.72 | 59.97 | 60.42 | 13,866,862 | +0.22(+0.36%) |
Dec 13, 2017 | 58.26 | 60.35 | 58.07 | 60.20 | 16,951,174 | +1.99(+3.43%) |
Dec 12, 2017 | 58.21 | 58.55 | 57.72 | 58.21 | 7,821,795 | +0.24(+0.42%) |
Dec 11, 2017 | 57.46 | 58.26 | 57.39 | 57.97 | 9,631,537 | +0.57(+1.00%) |
Dec 08, 2017 | 56.64 | 57.46 | 56.45 | 57.39 | 6,478,010 | +0.66(+1.16%) |
Dec 07, 2017 | 56.05 | 57.17 | 55.85 | 56.74 | 6,529,315 | +0.82(+1.47%) |
Dec 06, 2017 | 56.94 | 55.90 | 55.91 | 8,388,401 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.79 | 56.93 | 55.85 | 56.57 | 9,466,010 | +0.30(+0.53%) |
Dec 04, 2017 | 56.43 | 56.83 | 56.15 | 56.27 | 8,024,555 | +0.21(+0.37%) |
Dec 01, 2017 | 56.57 | 56.58 | 55.47 | 56.06 | 10,801,978 | -0.32(-0.56%) |
Nov 30, 2017 | 56.23 | 57.12 | 56.18 | 56.38 | 13,449,916 | +0.06(+0.10%) |
Nov 29, 2017 | 55.74 | 56.58 | 55.74 | 56.33 | 12,860,432 | +0.73(+1.31%) |
Nov 28, 2017 | 54.83 | 55.62 | 54.63 | 55.60 | 9,282,039 | -0.05(-0.08%) |
Nov 27, 2017 | 55.24 | 55.71 | 55.22 | 55.65 | 8,456,653 | +0.29(+0.52%) |
Nov 24, 2017 | 55.06 | 55.38 | 54.97 | 55.36 | 3,643,925 | +0.23(+0.42%) |
Nov 22, 2017 | 55.23 | 55.37 | 55.00 | 55.12 | 9,110,013 | -0.30(-0.54%) |
Nov 21, 2017 | 55.09 | 55.43 | 54.99 | 55.42 | 9,706,350 | +0.13(+0.24%) |
Nov 20, 2017 | 54.71 | 55.52 | 54.11 | 55.29 | 9,087,679 | +0.06(+0.10%) |
Nov 17, 2017 | 54.63 | 55.55 | 54.47 | 55.23 | 16,583,566 | +1.83(+3.42%) |
Nov 16, 2017 | 52.84 | 53.45 | 52.64 | 53.41 | 8,821,772 | +0.56(+1.06%) |
Nov 15, 2017 | 52.22 | 53.07 | 51.40 | 52.85 | 7,083,760 | +0.61(+1.16%) |
Nov 14, 2017 | 51.99 | 52.43 | 51.82 | 52.24 | 5,398,116 | +0.07(+0.13%) |
Nov 13, 2017 | 51.94 | 52.34 | 51.94 | 52.17 | 10,829,363 | -0.17(-0.32%) |
Nov 10, 2017 | 52.15 | 52.72 | 51.90 | 52.34 | 8,075,312 | -0.04(-0.07%) |
Nov 09, 2017 | 51.79 | 52.58 | 51.61 | 52.38 | 11,742,928 | +0.35(+0.66%) |
Nov 08, 2017 | 51.32 | 52.04 | 51.22 | 52.03 | 7,585,419 | +0.57(+1.11%) |
Nov 07, 2017 | 52.02 | 52.27 | 51.34 | 51.46 | 8,331,395 | -0.83(-1.59%) |
Nov 06, 2017 | 51.60 | 52.38 | 51.46 | 52.30 | 10,000,459 | +0.31(+0.59%) |
Nov 03, 2017 | 51.46 | 52.00 | 51.36 | 51.99 | 10,124,730 | +0.55(+1.07%) |
Nov 02, 2017 | 51.46 | 51.62 | 50.94 | 51.44 | 7,769,430 | +0.05(+0.09%) |
Nov 01, 2017 | 51.72 | 51.79 | 51.19 | 51.39 | 8,084,720 | +0.07(+0.15%) |
Oct 31, 2017 | 51.09 | 51.59 | 50.88 | 51.32 | 10,496,193 | -0.26(-0.51%) |
Oct 30, 2017 | 51.99 | 52.19 | 51.18 | 51.58 | 10,897,568 | -0.64(-1.23%) |
Oct 27, 2017 | 52.09 | 52.59 | 51.93 | 52.22 | 13,718,439 | -0.79(-1.50%) |
Oct 26, 2017 | 51.57 | 53.42 | 51.46 | 53.01 | 23,772,720 | +1.75(+3.40%) |
Oct 25, 2017 | 49.86 | 52.17 | 49.15 | 51.27 | 26,578,734 | +1.42(+2.85%) |
Oct 24, 2017 | 50.30 | 50.39 | 49.55 | 49.85 | 15,825,010 | -0.22(-0.45%) |
Oct 23, 2017 | 49.51 | 50.35 | 49.46 | 50.07 | 13,118,755 | +0.56(+1.13%) |
Oct 20, 2017 | 49.26 | 49.93 | 49.26 | 49.51 | 13,953,263 | +0.35(+0.70%) |
Oct 19, 2017 | 48.21 | 49.27 | 48.04 | 49.17 | 13,468,149 | +0.36(+0.75%) |
Oct 18, 2017 | 48.69 | 48.90 | 48.62 | 48.81 | 11,670,040 | +0.28(+0.58%) |
Oct 17, 2017 | 48.06 | 48.56 | 47.95 | 48.53 | 10,172,172 | +0.59(+1.23%) |
Oct 16, 2017 | 47.41 | 47.97 | 47.26 | 47.94 | 9,965,193 | +0.36(+0.76%) |
Oct 13, 2017 | 47.43 | 47.66 | 47.03 | 47.57 | 17,389,930 | +0.14(+0.30%) |
Oct 12, 2017 | 47.57 | 47.70 | 46.99 | 47.43 | 11,421,520 | -0.19(-0.39%) |
Oct 11, 2017 | 47.96 | 48.08 | 47.43 | 47.62 | 9,761,479 | -0.47(-0.97%) |
Oct 10, 2017 | 48.13 | 48.36 | 47.94 | 48.09 | 8,969,868 | +0.01(+0.02%) |
Oct 09, 2017 | 48.74 | 48.81 | 48.06 | 48.08 | 7,367,367 | -0.84(-1.72%) |
Oct 06, 2017 | 48.71 | 48.95 | 48.64 | 48.92 | 5,744,082 | +0.22(+0.46%) |
Oct 05, 2017 | 48.53 | 48.82 | 48.32 | 48.69 | 5,665,879 | +0.09(+0.19%) |
Oct 04, 2017 | 48.07 | 48.65 | 47.97 | 48.60 | 8,791,523 | +0.57(+1.19%) |
Oct 03, 2017 | 48.53 | 48.57 | 47.97 | 48.03 | 8,707,562 | -0.37(-0.77%) |
Oct 02, 2017 | 48.67 | 48.72 | 48.21 | 48.40 | 8,053,161 | +0.02(+0.04%) |
Sep 29, 2017 | 49.08 | 49.29 | 48.30 | 48.39 | 13,062,723 | -0.73(-1.48%) |
Sep 28, 2017 | 49.27 | 49.49 | 48.83 | 49.11 | 12,144,533 | -0.04(-0.08%) |
Sep 27, 2017 | 49.16 | 49.15 | 38,793,360 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.63 | 50.36 | 49.44 | 50.11 | 17,324,396 | +0.44(+0.88%) |
Sep 25, 2017 | 49.53 | 49.98 | 49.46 | 49.67 | 13,139,646 | -0.01(-0.02%) |
Sep 22, 2017 | 49.48 | 50.03 | 49.27 | 49.68 | 11,747,340 | +0.05(+0.09%) |
Sep 21, 2017 | 49.97 | 50.06 | 49.54 | 49.64 | 8,642,878 | -0.35(-0.69%) |
Sep 20, 2017 | 49.92 | 50.06 | 49.50 | 49.98 | 7,563,381 | +0.21(+0.43%) |
Sep 19, 2017 | 49.25 | 50.44 | 49.00 | 49.77 | 15,760,263 | -0.16(-0.32%) |
Sep 18, 2017 | 50.27 | 50.54 | 49.83 | 49.93 | 8,751,186 | -0.35(-0.69%) |
Sep 15, 2017 | 50.26 | 50.45 | 49.94 | 50.27 | 10,766,218 | +0.13(+0.26%) |
Sep 14, 2017 | 49.96 | 50.29 | 49.57 | 50.14 | 8,033,814 | +0.20(+0.39%) |
Sep 13, 2017 | 49.88 | 50.06 | 49.50 | 49.94 | 6,521,729 | +0.11(+0.22%) |
Sep 12, 2017 | 50.18 | 50.48 | 49.74 | 49.83 | 8,383,896 | +0.35(+0.70%) |
Sep 11, 2017 | 48.88 | 49.58 | 48.82 | 49.49 | 9,269,281 | +0.77(+1.59%) |
Sep 08, 2017 | 48.76 | 49.00 | 48.63 | 48.71 | 9,176,446 | -0.18(-0.36%) |
Sep 07, 2017 | 49.23 | 49.32 | 48.84 | 48.89 | 7,400,187 | -0.35(-0.70%) |
Sep 06, 2017 | 49.57 | 49.78 | 49.19 | 49.23 | 7,937,971 | -0.23(-0.47%) |
Sep 05, 2017 | 49.69 | 49.90 | 49.35 | 49.47 | 7,166,860 | -0.33(-0.66%) |