Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | -0.45(-0.73%) | |
Aug 30, 2018 | 60.28 | 60.77 | 60.09 | 60.72 | 5,601,745 | +0.53(+0.89%) |
Aug 29, 2018 | 59.62 | 60.34 | 59.19 | 60.19 | 5,742,345 | +0.55(+0.92%) |
Aug 28, 2018 | 59.54 | 60.07 | 59.39 | 59.64 | 5,952,141 | +0.09(+0.15%) |
Aug 27, 2018 | 58.90 | 59.62 | 58.77 | 59.55 | 6,728,484 | +0.98(+1.67%) |
Aug 24, 2018 | 58.52 | 58.91 | 58.27 | 58.57 | 5,989,134 | +0.20(+0.34%) |
Aug 23, 2018 | 58.53 | 58.71 | 57.90 | 58.37 | 5,952,032 | -0.38(-0.65%) |
Aug 22, 2018 | 58.46 | 59.18 | 58.27 | 58.76 | 6,386,785 | +0.40(+0.68%) |
Aug 21, 2018 | 57.60 | 58.49 | 57.60 | 58.36 | 11,482,248 | +0.76(+1.33%) |
Aug 20, 2018 | 58.06 | 58.40 | 57.23 | 57.59 | 11,480,311 | -0.45(-0.77%) |
Aug 17, 2018 | 60.02 | 60.13 | 57.36 | 58.04 | 16,757,892 | -2.13(-3.53%) |
Aug 16, 2018 | 59.82 | 60.24 | 59.44 | 60.17 | 10,983,224 | +0.60(+1.00%) |
Aug 15, 2018 | 60.81 | 60.87 | 59.10 | 59.57 | 14,837,825 | -1.97(-3.19%) |
Aug 14, 2018 | 61.38 | 61.94 | 61.38 | 61.53 | 5,527,767 | +0.11(+0.18%) |
Aug 13, 2018 | 61.18 | 61.67 | 60.91 | 61.42 | 6,162,202 | +0.35(+0.57%) |
Aug 10, 2018 | 61.70 | 62.05 | 60.73 | 61.07 | 6,990,590 | -1.04(-1.68%) |
Aug 09, 2018 | 61.31 | 62.58 | 61.22 | 62.12 | 7,330,954 | +0.90(+1.47%) |
Aug 08, 2018 | 62.23 | 62.39 | 61.15 | 61.22 | 5,528,771 | -1.17(-1.88%) |
Aug 07, 2018 | 62.04 | 62.52 | 61.70 | 62.39 | 7,235,643 | +0.41(+0.65%) |
Aug 06, 2018 | 61.96 | 62.27 | 61.49 | 61.98 | 4,969,137 | -0.05(-0.08%) |
Aug 03, 2018 | 61.83 | 62.04 | 61.42 | 62.03 | 5,815,503 | +0.24(+0.39%) |
Aug 02, 2018 | 61.84 | 62.21 | 61.18 | 61.79 | 7,072,449 | -0.21(-0.35%) |
Aug 01, 2018 | 61.69 | 62.36 | 61.59 | 62.00 | 5,334,815 | +0.06(+0.09%) |
Jul 31, 2018 | 60.96 | 62.15 | 60.64 | 61.95 | 8,309,040 | +1.20(+1.98%) |
Jul 30, 2018 | 60.87 | 61.26 | 60.36 | 60.75 | 7,187,603 | -0.39(-0.64%) |
Jul 27, 2018 | 62.19 | 62.84 | 60.99 | 61.14 | 11,880,020 | -1.07(-1.73%) |
Jul 26, 2018 | 61.90 | 62.91 | 60.58 | 62.21 | 18,207,924 | -0.60(-0.96%) |
Jul 25, 2018 | 61.66 | 62.88 | 61.52 | 62.82 | 10,061,766 | +1.01(+1.64%) |
Jul 24, 2018 | 61.88 | 62.55 | 61.61 | 61.80 | 10,913,376 | +0.22(+0.35%) |
Jul 23, 2018 | 61.36 | 62.04 | 61.26 | 61.59 | 6,432,253 | +0.01(+0.01%) |
Jul 20, 2018 | 60.78 | 61.84 | 60.78 | 61.58 | 7,292,373 | +0.25(+0.42%) |
Jul 19, 2018 | 61.28 | 61.87 | 60.56 | 61.33 | 8,150,649 | -0.06(-0.09%) |
Jul 18, 2018 | 61.36 | 61.91 | 61.14 | 61.38 | 6,516,293 | -0.06(-0.10%) |
Jul 17, 2018 | 61.38 | 61.89 | 61.23 | 61.45 | 5,557,273 | -0.05(-0.08%) |
Jul 16, 2018 | 61.75 | 61.96 | 61.07 | 61.49 | 3,886,372 | -0.10(-0.16%) |
Jul 13, 2018 | 61.59 | 5,070,641 | -0.18(-0.28%) | |||
Jul 12, 2018 | 60.94 | 62.22 | 60.52 | 61.77 | 11,252,012 | +1.26(+2.08%) |
Jul 11, 2018 | 60.89 | 61.02 | 60.24 | 60.51 | 7,710,058 | -0.58(-0.95%) |
Jul 10, 2018 | 61.31 | 61.64 | 60.68 | 61.09 | 10,522,743 | +0.09(+0.14%) |
Jul 09, 2018 | 60.05 | 61.44 | 59.98 | 61.00 | 10,735,313 | +1.14(+1.90%) |
Jul 06, 2018 | 58.26 | 60.05 | 58.10 | 59.86 | 11,131,279 | +1.91(+3.30%) |
Jul 05, 2018 | 58.02 | 56.74 | 57.95 | 7,230,132 | +1.18(+2.07%) | |
Jul 03, 2018 | 56.77 | 56.77 | 56.77 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 56.27 | 56.81 | 55.95 | 56.73 | 5,134,429 | +0.35(+0.62%) |
Jun 29, 2018 | 56.10 | 56.91 | 55.95 | 56.38 | 7,809,195 | +0.41(+0.73%) |
Jun 28, 2018 | 55.60 | 56.11 | 54.98 | 55.98 | 10,022,257 | +1.35(+2.46%) |
Jun 27, 2018 | 55.99 | 56.34 | 54.60 | 54.63 | 7,310,307 | -1.28(-2.29%) |
Jun 26, 2018 | 56.72 | 57.36 | 55.49 | 55.91 | 8,214,586 | -0.71(-1.25%) |
Jun 25, 2018 | 56.29 | 57.02 | 56.15 | 56.62 | 7,562,730 | +0.06(+0.10%) |
Jun 22, 2018 | 57.06 | 57.12 | 56.38 | 56.57 | 7,687,607 | -0.36(-0.63%) |
Jun 21, 2018 | 56.89 | 57.06 | 56.34 | 56.93 | 8,227,191 | +0.05(+0.08%) |
Jun 20, 2018 | 56.48 | 56.97 | 55.99 | 56.88 | 7,551,185 | +0.41(+0.73%) |
Jun 19, 2018 | 54.49 | 56.50 | 54.25 | 56.46 | 10,847,570 | +1.50(+2.72%) |
Jun 18, 2018 | 55.53 | 55.67 | 54.85 | 54.97 | 8,252,602 | -0.93(-1.67%) |
Jun 15, 2018 | 56.63 | 55.64 | 55.90 | 14,470,903 | -0.73(-1.29%) | |
Jun 14, 2018 | 56.51 | 57.01 | 56.12 | 56.63 | 6,566,183 | +0.34(+0.61%) |
Jun 13, 2018 | 56.77 | 56.83 | 56.06 | 56.29 | 6,430,009 | -0.31(-0.54%) |
Jun 12, 2018 | 56.66 | 56.83 | 56.05 | 56.60 | 8,836,975 | -0.12(-0.21%) |
Jun 11, 2018 | 56.68 | 56.85 | 56.15 | 56.72 | 6,871,060 | -0.06(-0.11%) |
Jun 08, 2018 | 56.42 | 57.07 | 56.34 | 56.78 | 7,400,328 | +0.01(+0.01%) |
Jun 07, 2018 | 56.75 | 56.81 | 56.14 | 56.77 | 9,631,548 | -0.06(-0.10%) |
Jun 06, 2018 | 56.83 | 56.83 | 15,674,312 | +1.51(+2.73%) | ||
Jun 05, 2018 | 55.47 | 55.85 | 54.70 | 55.32 | 9,905,494 | -0.12(-0.21%) |
Jun 04, 2018 | 53.84 | 55.90 | 53.65 | 55.44 | 14,851,721 | +1.51(+2.80%) |
Jun 01, 2018 | 53.39 | 54.03 | 53.31 | 53.93 | 6,495,399 | +0.71(+1.34%) |
May 31, 2018 | 53.77 | 53.81 | 53.07 | 53.22 | 15,764,390 | -0.23(-0.43%) |
May 30, 2018 | 53.42 | 53.53 | 53.15 | 53.45 | 7,511,813 | +0.28(+0.53%) |
May 29, 2018 | 52.90 | 53.34 | 52.67 | 53.16 | 9,904,233 | -0.04(-0.07%) |
May 25, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.72 | 53.92 | 52.96 | 53.32 | 6,195,519 | -0.51(-0.94%) |
May 23, 2018 | 53.19 | 53.99 | 53.18 | 53.83 | 6,450,486 | +0.27(+0.50%) |
May 22, 2018 | 53.67 | 54.24 | 53.30 | 53.56 | 7,865,220 | +0.16(+0.30%) |
May 21, 2018 | 53.81 | 54.13 | 53.10 | 53.40 | 7,602,092 | -0.31(-0.57%) |
May 18, 2018 | 53.37 | 54.08 | 53.17 | 53.71 | 8,025,009 | +0.33(+0.62%) |
May 17, 2018 | 52.98 | 53.79 | 52.98 | 53.38 | 7,530,803 | +0.04(+0.07%) |
May 16, 2018 | 52.90 | 53.68 | 52.90 | 53.34 | 8,362,573 | +0.44(+0.84%) |
May 15, 2018 | 52.74 | 53.34 | 52.62 | 52.89 | 9,475,226 | -0.05(-0.09%) |
May 14, 2018 | 52.40 | 53.44 | 52.26 | 52.94 | 7,818,970 | +0.70(+1.35%) |
May 11, 2018 | 51.50 | 52.70 | 51.20 | 52.24 | 12,682,815 | +0.62(+1.21%) |
May 10, 2018 | 52.12 | 52.19 | 51.49 | 51.61 | 8,373,982 | -0.25(-0.49%) |
May 09, 2018 | 51.29 | 52.18 | 51.03 | 51.87 | 9,955,946 | +0.37(+0.72%) |
May 08, 2018 | 51.31 | 51.85 | 50.96 | 51.50 | 11,364,662 | +0.27(+0.52%) |
May 07, 2018 | 51.88 | 52.06 | 50.87 | 51.23 | 16,723,205 | -0.43(-0.83%) |
May 04, 2018 | 51.39 | 51.88 | 51.09 | 51.65 | 11,589,086 | +0.18(+0.35%) |
May 03, 2018 | 52.59 | 52.78 | 50.75 | 51.47 | 19,071,604 | -1.33(-2.53%) |
May 02, 2018 | 53.90 | 54.29 | 52.13 | 52.81 | 32,702,188 | -4.48(-7.83%) |
May 01, 2018 | 57.08 | 57.50 | 56.68 | 57.29 | 7,818,179 | +0.26(+0.46%) |
Apr 30, 2018 | 58.48 | 58.60 | 56.98 | 57.03 | 10,471,677 | -1.29(-2.21%) |
Apr 27, 2018 | 58.36 | 58.58 | 57.72 | 58.32 | 6,371,439 | -0.03(-0.05%) |
Apr 26, 2018 | 57.86 | 58.68 | 56.92 | 58.35 | 8,031,012 | +0.51(+0.89%) |
Apr 25, 2018 | 57.47 | 58.08 | 57.22 | 57.84 | 8,023,942 | +0.42(+0.73%) |
Apr 24, 2018 | 58.49 | 58.67 | 57.05 | 57.42 | 7,044,851 | -1.02(-1.74%) |
Apr 23, 2018 | 58.49 | 58.68 | 57.92 | 58.44 | 6,350,555 | +0.24(+0.42%) |
Apr 20, 2018 | 58.74 | 58.76 | 57.78 | 58.19 | 6,587,968 | -0.58(-0.99%) |
Apr 19, 2018 | 59.55 | 59.94 | 58.29 | 58.78 | 5,012,801 | -0.98(-1.64%) |
Apr 18, 2018 | 59.72 | 60.06 | 59.42 | 59.76 | 3,854,838 | +0.17(+0.28%) |
Apr 17, 2018 | 59.18 | 59.96 | 58.89 | 59.59 | 5,511,693 | +0.62(+1.04%) |
Apr 16, 2018 | 59.91 | 59.99 | 58.62 | 58.97 | 5,978,522 | -0.42(-0.70%) |
Apr 13, 2018 | 59.66 | 59.88 | 59.11 | 59.39 | 5,613,236 | -0.06(-0.09%) |
Apr 12, 2018 | 59.08 | 60.21 | 59.08 | 59.45 | 6,152,294 | +0.76(+1.29%) |
Apr 11, 2018 | 58.97 | 59.38 | 58.59 | 58.69 | 9,941,852 | -0.54(-0.92%) |
Apr 10, 2018 | 58.88 | 59.60 | 58.26 | 59.23 | 7,483,911 | +0.96(+1.65%) |
Apr 09, 2018 | 58.33 | 59.46 | 57.76 | 58.27 | 8,084,850 | +0.31(+0.53%) |
Apr 06, 2018 | 58.65 | 59.46 | 57.41 | 57.96 | 8,155,664 | -1.11(-1.88%) |
Apr 05, 2018 | 59.95 | 59.99 | 58.57 | 59.08 | 7,827,430 | -0.46(-0.77%) |
Apr 04, 2018 | 57.60 | 59.76 | 57.49 | 59.53 | 9,945,155 | +1.30(+2.24%) |
Apr 03, 2018 | 57.99 | 58.40 | 56.87 | 58.23 | 7,582,586 | +0.48(+0.83%) |
Apr 02, 2018 | 59.16 | 59.29 | 56.75 | 57.75 | 10,429,029 | -1.78(-2.98%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.04 | 8,216,963 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,768 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.64 | 9,335,100 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,739,040 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,541 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.14 | 60.17 | 60.39 | 7,379,304 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.73 | 7,343,533 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.24 | 60.94 | 11,293,261 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,932 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,302 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.58 | 8,325,373 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,734 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,362 | +0.27(+0.42%) |
Mar 09, 2018 | 63.11 | 63.55 | 62.71 | 63.29 | 8,960,869 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,532 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.71 | 8,564,943 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.62 | 62.75 | 61.52 | 62.19 | 9,799,341 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,987 | -0.60(-0.98%) |
Mar 02, 2018 | 60.24 | 61.85 | 59.90 | 61.70 | 8,450,538 | +0.91(+1.50%) |
Mar 01, 2018 | 61.89 | 62.58 | 60.39 | 60.79 | 10,544,374 | -0.94(-1.52%) |
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,711 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.00 | 8,606,367 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,142 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,704 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,998 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,974 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,611 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.91 | 63.94 | 9,130,322 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,924 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,888 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,752 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,533,038 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,910 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,836 | +1.87(+2.96%) |
Feb 06, 2018 | 60.64 | 63.20 | 60.29 | 63.02 | 16,876,676 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,869 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,684 | -1.38(-2.11%) |
Feb 01, 2018 | 65.23 | 65.98 | 63.88 | 65.46 | 9,275,771 | -0.24(-0.37%) |
Jan 31, 2018 | 67.90 | 68.29 | 65.30 | 65.70 | 16,265,718 | -2.74(-4.00%) |
Jan 30, 2018 | 69.01 | 69.25 | 67.64 | 68.44 | 17,856,238 | -1.18(-1.70%) |
Jan 29, 2018 | 66.74 | 70.20 | 66.74 | 69.62 | 24,757,160 | +2.62(+3.91%) |
Jan 26, 2018 | 64.26 | 67.03 | 64.20 | 67.00 | 18,643,756 | +3.35(+5.26%) |
Jan 25, 2018 | 63.96 | 64.16 | 63.39 | 63.66 | 5,998,182 | -0.09(-0.14%) |
Jan 24, 2018 | 63.73 | 64.35 | 63.18 | 63.74 | 5,778,399 | +0.27(+0.43%) |
Jan 23, 2018 | 63.69 | 64.43 | 63.44 | 63.47 | 8,814,005 | -0.36(-0.56%) |
Jan 22, 2018 | 63.75 | 64.33 | 63.55 | 63.83 | 9,512,279 | +0.34(+0.53%) |
Jan 19, 2018 | 63.74 | 63.92 | 63.01 | 63.49 | 10,102,800 | -0.15(-0.23%) |
Jan 18, 2018 | 63.87 | 64.02 | 63.33 | 63.64 | 9,554,382 | -0.45(-0.70%) |
Jan 17, 2018 | 63.28 | 64.35 | 62.89 | 64.09 | 14,237,325 | +1.17(+1.86%) |
Jan 16, 2018 | 62.53 | 63.97 | 62.35 | 62.92 | 14,984,617 | +0.96(+1.56%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 61.70 | 62.47 | 61.05 | 61.99 | 10,041,655 | +0.27(+0.44%) |
Jan 10, 2018 | 61.84 | 61.71 | 12,946,433 | +0.48(+0.78%) | ||
Jan 09, 2018 | 58.50 | 61.69 | 58.47 | 61.23 | 18,904,222 | +2.90(+4.97%) |
Jan 08, 2018 | 58.28 | 58.58 | 57.58 | 58.33 | 7,471,553 | -0.09(-0.16%) |
Jan 05, 2018 | 58.15 | 58.44 | 57.26 | 58.43 | 10,077,594 | +0.49(+0.84%) |
Jan 04, 2018 | 58.80 | 58.86 | 57.67 | 57.94 | 6,471,559 | -0.60(-1.02%) |
Jan 03, 2018 | 58.06 | 58.68 | 57.49 | 58.54 | 8,468,622 | +0.44(+0.76%) |
Jan 02, 2018 | 56.60 | 58.23 | 56.23 | 58.10 | 10,082,215 | +1.93(+3.43%) |
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.66(-1.16%) | |
Dec 28, 2017 | 57.26 | 57.37 | 56.48 | 56.83 | 5,897,734 | -0.39(-0.69%) |
Dec 27, 2017 | 57.02 | 57.57 | 56.89 | 57.22 | 5,017,567 | +0.22(+0.39%) |
Dec 26, 2017 | 56.90 | 57.28 | 56.69 | 57.00 | 5,700,620 | -0.01(-0.01%) |
Dec 22, 2017 | 57.08 | 57.51 | 56.74 | 57.01 | 8,367,246 | -0.24(-0.42%) |
Dec 21, 2017 | 57.81 | 58.31 | 57.18 | 57.25 | 9,178,125 | -0.78(-1.34%) |
Dec 20, 2017 | 57.65 | 58.59 | 57.56 | 58.03 | 9,373,598 | -0.27(-0.46%) |
Dec 19, 2017 | 58.85 | 59.07 | 58.23 | 58.29 | 8,589,425 | -0.61(-1.04%) |
Dec 18, 2017 | 59.61 | 59.96 | 58.81 | 58.90 | 12,736,589 | -0.34(-0.58%) |
Dec 15, 2017 | 58.80 | 59.37 | 58.10 | 59.25 | 19,600,370 | +0.96(+1.65%) |
Dec 14, 2017 | 59.59 | 59.95 | 58.07 | 58.28 | 11,547,727 | -1.35(-2.26%) |
Dec 13, 2017 | 59.42 | 60.08 | 59.39 | 59.63 | 12,801,598 | +0.38(+0.64%) |
Dec 12, 2017 | 59.22 | 59.31 | 57.82 | 59.25 | 11,917,625 | +0.16(+0.28%) |
Dec 11, 2017 | 58.09 | 59.39 | 57.93 | 59.09 | 11,785,573 | +1.29(+2.24%) |
Dec 08, 2017 | 57.16 | 57.92 | 56.46 | 57.80 | 10,153,894 | +1.17(+2.06%) |
Dec 07, 2017 | 57.00 | 57.04 | 56.24 | 56.63 | 7,925,014 | -0.44(-0.78%) |
Dec 06, 2017 | 57.41 | 57.90 | 56.72 | 57.07 | 7,804,037 | +0.00(+0.00%) |
Dec 05, 2017 | 56.92 | 57.65 | 56.63 | 57.07 | 10,771,428 | +0.16(+0.27%) |
Dec 04, 2017 | 58.76 | 58.85 | 56.78 | 56.92 | 11,063,326 | -1.75(-2.99%) |
Dec 01, 2017 | 57.97 | 58.88 | 57.95 | 58.67 | 10,819,254 | +0.44(+0.75%) |
Nov 30, 2017 | 58.01 | 58.48 | 57.43 | 58.23 | 15,027,394 | +0.86(+1.51%) |
Nov 29, 2017 | 56.72 | 57.78 | 56.51 | 57.37 | 12,685,887 | +0.84(+1.49%) |
Nov 28, 2017 | 56.19 | 56.60 | 55.60 | 56.53 | 7,666,695 | +0.69(+1.24%) |
Nov 27, 2017 | 56.46 | 56.53 | 55.69 | 55.83 | 6,302,048 | -0.59(-1.05%) |
Nov 24, 2017 | 56.66 | 56.78 | 56.25 | 56.42 | 2,999,744 | -0.28(-0.49%) |
Nov 22, 2017 | 56.44 | 56.92 | 56.34 | 56.71 | 5,610,640 | +0.24(+0.43%) |
Nov 21, 2017 | 56.12 | 56.72 | 55.93 | 56.46 | 8,301,955 | +0.30(+0.53%) |
Nov 20, 2017 | 56.39 | 56.54 | 55.72 | 56.17 | 8,284,759 | -0.24(-0.43%) |
Nov 17, 2017 | 56.28 | 56.55 | 56.16 | 56.41 | 7,344,329 | +0.02(+0.04%) |
Nov 16, 2017 | 55.87 | 56.53 | 55.48 | 56.39 | 9,510,385 | +0.47(+0.84%) |
Nov 15, 2017 | 55.00 | 56.14 | 54.92 | 55.92 | 10,965,799 | +0.51(+0.93%) |
Nov 14, 2017 | 56.61 | 56.63 | 54.55 | 55.40 | 14,030,107 | -1.32(-2.33%) |
Nov 13, 2017 | 57.04 | 57.15 | 56.46 | 56.73 | 11,216,374 | -0.72(-1.25%) |
Nov 10, 2017 | 56.81 | 57.69 | 56.22 | 57.45 | 9,885,966 | +0.58(+1.03%) |
Nov 09, 2017 | 56.88 | 57.17 | 56.55 | 56.86 | 7,470,929 | -0.06(-0.11%) |
Nov 08, 2017 | 57.09 | 57.13 | 56.63 | 56.92 | 10,394,369 | -0.09(-0.15%) |
Nov 07, 2017 | 56.39 | 57.11 | 56.32 | 57.01 | 10,043,624 | +0.65(+1.15%) |
Nov 06, 2017 | 57.07 | 57.23 | 56.15 | 56.36 | 10,615,694 | -0.84(-1.47%) |
Nov 03, 2017 | 57.30 | 57.51 | 56.71 | 57.20 | 9,822,155 | -0.27(-0.47%) |
Nov 02, 2017 | 58.25 | 57.27 | 57.48 | 9,585,010 | -0.80(-1.37%) | |
Nov 01, 2017 | 58.16 | 59.06 | 57.80 | 58.27 | 11,270,067 | -0.10(-0.17%) |
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,834 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,652 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.01 | 29,228,900 | -0.63(-1.04%) |
Oct 26, 2017 | 60.96 | 61.91 | 59.96 | 60.65 | 15,975,945 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,386 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.37 | 9,374,527 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.32 | 62.37 | 62.43 | 8,735,790 | -0.81(-1.28%) |
Oct 20, 2017 | 63.81 | 63.81 | 62.65 | 63.24 | 11,799,504 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.53 | 19,987,990 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.30 | 9,162,357 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,582 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,517 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,952 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,288 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,497 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,237 | +0.83(+1.29%) |
Oct 09, 2017 | 64.13 | 64.45 | 63.53 | 63.84 | 5,085,000 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.81 | 63.96 | 7,444,457 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.95 | 65.03 | 8,625,367 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.83 | 63.91 | 64.18 | 8,618,637 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.95 | 64.78 | 8,363,930 | -0.26(-0.40%) |
Oct 02, 2017 | 63.24 | 65.12 | 63.22 | 65.04 | 12,589,715 | +1.95(+3.09%) |
Sep 29, 2017 | 63.23 | 63.82 | 61.76 | 63.09 | 17,081,294 | +0.09(+0.14%) |
Sep 28, 2017 | 65.03 | 65.10 | 61.75 | 63.01 | 22,781,092 | -2.30(-3.52%) |
Sep 27, 2017 | 65.40 | 65.84 | 65.00 | 65.30 | 8,756,208 | +0.08(+0.12%) |
Sep 26, 2017 | 65.15 | 65.98 | 65.11 | 65.22 | 10,144,776 | +0.12(+0.18%) |
Sep 25, 2017 | 64.95 | 65.63 | 64.52 | 65.11 | 10,881,289 | +0.26(+0.41%) |
Sep 22, 2017 | 64.22 | 64.92 | 63.88 | 64.84 | 7,261,622 | +0.51(+0.79%) |
Sep 21, 2017 | 64.42 | 64.95 | 64.03 | 64.34 | 7,955,141 | -0.02(-0.02%) |
Sep 20, 2017 | 64.13 | 64.55 | 63.73 | 64.35 | 8,160,496 | +0.27(+0.43%) |
Sep 19, 2017 | 64.94 | 64.94 | 63.95 | 64.08 | 8,103,816 | -0.53(-0.82%) |
Sep 18, 2017 | 64.27 | 65.02 | 63.50 | 64.61 | 10,127,520 | +0.47(+0.74%) |
Sep 15, 2017 | 64.47 | 65.02 | 64.09 | 64.13 | 15,926,389 | +0.05(+0.09%) |
Sep 14, 2017 | 64.74 | 64.74 | 63.52 | 64.08 | 12,328,990 | -0.68(-1.05%) |
Sep 13, 2017 | 65.39 | 65.40 | 64.52 | 64.76 | 9,813,337 | -0.64(-0.98%) |
Sep 12, 2017 | 65.12 | 65.59 | 64.85 | 65.40 | 11,491,430 | -0.01(-0.01%) |
Sep 11, 2017 | 66.30 | 66.55 | 65.12 | 65.41 | 13,083,581 | -0.45(-0.68%) |
Sep 08, 2017 | 66.00 | 66.76 | 65.70 | 65.86 | 15,004,026 | -0.29(-0.43%) |
Sep 07, 2017 | 64.32 | 66.26 | 64.15 | 66.14 | 16,987,576 | +1.95(+3.04%) |
Sep 06, 2017 | 64.11 | 64.56 | 63.85 | 64.19 | 13,818,855 | +0.30(+0.47%) |
Sep 05, 2017 | 64.42 | 64.71 | 62.95 | 63.89 | 17,434,418 | -0.92(-1.42%) |