Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.82 | 58.96 | 58.36 | 58.57 | 16,702,318 | -0.33(-0.55%) |
Jul 30, 2018 | 58.55 | 59.31 | 58.50 | 58.90 | 20,053,598 | +0.49(+0.84%) |
Jul 27, 2018 | 58.14 | 58.51 | 57.98 | 58.41 | 13,740,391 | +0.29(+0.49%) |
Jul 26, 2018 | 58.46 | 58.59 | 58.05 | 58.12 | 13,704,341 | -0.31(-0.53%) |
Jul 25, 2018 | 57.70 | 58.46 | 57.64 | 58.43 | 17,491,952 | +0.53(+0.91%) |
Jul 24, 2018 | 57.36 | 58.23 | 57.29 | 57.90 | 26,858,580 | +0.70(+1.22%) |
Jul 23, 2018 | 56.35 | 57.40 | 56.23 | 57.20 | 19,344,044 | +0.81(+1.43%) |
Jul 20, 2018 | 56.05 | 56.67 | 55.83 | 56.40 | 14,754,328 | +0.19(+0.33%) |
Jul 19, 2018 | 56.62 | 56.67 | 55.85 | 56.21 | 18,206,156 | -0.70(-1.23%) |
Jul 18, 2018 | 56.40 | 57.24 | 56.40 | 56.91 | 20,017,588 | +0.41(+0.72%) |
Jul 17, 2018 | 56.62 | 56.93 | 56.05 | 56.50 | 21,179,376 | -0.09(-0.16%) |
Jul 16, 2018 | 54.88 | 56.80 | 54.82 | 56.59 | 32,719,228 | +2.00(+3.67%) |
Jul 13, 2018 | 55.39 | 55.65 | 53.95 | 54.59 | 41,816,032 | -1.23(-2.20%) |
Jul 12, 2018 | 55.70 | 55.89 | 55.35 | 55.82 | 16,365,384 | +0.49(+0.88%) |
Jul 11, 2018 | 55.38 | 55.78 | 55.27 | 55.33 | 16,273,929 | -0.26(-0.47%) |
Jul 10, 2018 | 56.40 | 56.50 | 55.36 | 55.59 | 20,898,424 | -0.58(-1.03%) |
Jul 09, 2018 | 55.00 | 56.26 | 54.99 | 56.17 | 18,585,522 | +1.47(+2.68%) |
Jul 06, 2018 | 53.95 | 54.86 | 53.69 | 54.70 | 16,170,619 | +0.47(+0.87%) |
Jul 05, 2018 | 54.13 | 54.45 | 53.95 | 54.23 | 15,148,319 | +0.41(+0.76%) |
Jul 03, 2018 | 53.82 | 53.82 | 53.82 | 0 | -0.90(-1.64%) | |
Jul 02, 2018 | 53.94 | 54.72 | 53.72 | 54.72 | 15,582,271 | +0.20(+0.36%) |
Jun 29, 2018 | 56.03 | 54.49 | 54.52 | 29,733,630 | +0.03(+0.06%) | |
Jun 28, 2018 | 53.76 | 54.69 | 53.41 | 54.49 | 24,350,056 | +1.16(+2.17%) |
Jun 27, 2018 | 53.95 | 55.04 | 53.32 | 53.33 | 25,661,706 | -0.69(-1.28%) |
Jun 26, 2018 | 53.37 | 54.34 | 52.45 | 54.03 | 27,754,298 | +0.46(+0.85%) |
Jun 25, 2018 | 54.42 | 54.49 | 53.24 | 53.57 | 26,293,070 | -1.18(-2.16%) |
Jun 22, 2018 | 55.44 | 55.57 | 54.72 | 54.75 | 20,052,020 | -0.35(-0.64%) |
Jun 21, 2018 | 54.72 | 55.48 | 54.34 | 55.10 | 20,306,454 | +0.20(+0.37%) |
Jun 20, 2018 | 55.17 | 55.36 | 54.69 | 54.90 | 20,492,654 | +0.49(+0.90%) |
Jun 19, 2018 | 53.80 | 54.51 | 53.73 | 54.41 | 20,733,346 | +0.02(+0.04%) |
Jun 18, 2018 | 53.57 | 54.43 | 53.27 | 54.38 | 16,789,484 | +0.33(+0.62%) |
Jun 15, 2018 | 54.28 | 53.15 | 54.05 | 35,980,344 | +0.15(+0.27%) | |
Jun 14, 2018 | 55.04 | 55.08 | 53.73 | 53.90 | 29,494,508 | -0.92(-1.68%) |
Jun 13, 2018 | 55.26 | 55.73 | 54.77 | 54.82 | 21,516,054 | -0.26(-0.47%) |
Jun 12, 2018 | 55.61 | 55.87 | 54.95 | 55.08 | 16,857,398 | -0.41(-0.73%) |
Jun 11, 2018 | 56.15 | 56.35 | 55.46 | 55.49 | 17,109,620 | -0.29(-0.53%) |
Jun 08, 2018 | 55.51 | 55.83 | 55.22 | 55.79 | 14,249,305 | +0.02(+0.03%) |
Jun 07, 2018 | 56.16 | 56.22 | 55.38 | 55.77 | 20,258,158 | +0.18(+0.32%) |
Jun 06, 2018 | 55.74 | 55.59 | 18,240,360 | +1.20(+2.20%) | ||
Jun 05, 2018 | 54.65 | 54.66 | 54.14 | 54.39 | 17,271,976 | -0.47(-0.86%) |
Jun 04, 2018 | 54.95 | 55.22 | 54.59 | 54.86 | 12,849,114 | +0.05(+0.09%) |
Jun 01, 2018 | 54.99 | 55.43 | 54.65 | 54.82 | 18,305,684 | +0.48(+0.88%) |
May 31, 2018 | 54.22 | 54.55 | 53.57 | 54.34 | 27,779,020 | +0.01(+0.02%) |
May 30, 2018 | 54.23 | 54.49 | 53.90 | 54.33 | 23,366,674 | +0.79(+1.48%) |
May 29, 2018 | 54.69 | 55.00 | 53.12 | 53.54 | 46,289,920 | -2.22(-3.99%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.71(-1.26%) | |
May 24, 2018 | 56.90 | 56.94 | 55.80 | 56.47 | 20,315,748 | -0.76(-1.32%) |
May 23, 2018 | 57.56 | 57.60 | 56.40 | 57.23 | 16,723,813 | -0.68(-1.18%) |
May 22, 2018 | 57.68 | 58.41 | 57.45 | 57.91 | 17,341,936 | +0.53(+0.92%) |
May 21, 2018 | 57.56 | 57.74 | 57.28 | 57.38 | 12,024,416 | +0.38(+0.67%) |
May 18, 2018 | 58.06 | 58.11 | 56.94 | 57.00 | 19,835,326 | -1.30(-2.24%) |
May 17, 2018 | 58.44 | 58.69 | 57.91 | 58.30 | 18,258,288 | -0.32(-0.54%) |
May 16, 2018 | 59.02 | 59.28 | 58.51 | 58.62 | 14,478,084 | -0.59(-1.00%) |
May 15, 2018 | 59.08 | 59.49 | 58.96 | 59.22 | 15,321,278 | +0.05(+0.08%) |
May 14, 2018 | 59.42 | 59.72 | 59.07 | 59.17 | 15,480,637 | -0.20(-0.33%) |
May 11, 2018 | 59.09 | 59.67 | 59.04 | 59.36 | 14,153,350 | +0.24(+0.40%) |
May 10, 2018 | 58.63 | 59.42 | 58.33 | 59.13 | 14,099,554 | +0.51(+0.86%) |
May 09, 2018 | 58.03 | 58.66 | 57.65 | 58.62 | 19,509,050 | +0.77(+1.34%) |
May 08, 2018 | 56.75 | 58.21 | 56.54 | 57.85 | 28,965,218 | +2.04(+3.65%) |
May 07, 2018 | 55.62 | 55.94 | 55.52 | 55.81 | 14,473,844 | +0.46(+0.82%) |
May 04, 2018 | 54.63 | 55.62 | 54.56 | 55.35 | 15,356,955 | +0.26(+0.47%) |
May 03, 2018 | 54.98 | 55.33 | 53.97 | 55.09 | 20,131,860 | -0.04(-0.07%) |
May 02, 2018 | 55.10 | 55.97 | 54.94 | 55.13 | 18,851,078 | -0.21(-0.38%) |
May 01, 2018 | 55.34 | 55.38 | 54.67 | 55.34 | 14,307,490 | -0.02(-0.03%) |
Apr 30, 2018 | 56.11 | 56.43 | 55.34 | 55.36 | 15,071,896 | -0.58(-1.04%) |
Apr 27, 2018 | 55.95 | 56.31 | 55.74 | 55.94 | 12,849,886 | -0.15(-0.27%) |
Apr 26, 2018 | 56.04 | 56.43 | 55.87 | 56.10 | 17,041,972 | -0.15(-0.26%) |
Apr 25, 2018 | 55.77 | 56.57 | 55.18 | 56.24 | 19,803,092 | +0.19(+0.35%) |
Apr 24, 2018 | 56.57 | 57.27 | 55.47 | 56.05 | 20,018,214 | -0.29(-0.52%) |
Apr 23, 2018 | 56.76 | 56.98 | 56.28 | 56.34 | 14,297,464 | -0.42(-0.74%) |
Apr 20, 2018 | 57.09 | 57.45 | 56.56 | 56.76 | 21,740,950 | -0.23(-0.40%) |
Apr 19, 2018 | 56.03 | 57.26 | 56.03 | 56.99 | 19,135,514 | +1.05(+1.88%) |
Apr 18, 2018 | 56.61 | 57.06 | 55.83 | 55.94 | 18,967,370 | -0.62(-1.09%) |
Apr 17, 2018 | 57.29 | 57.51 | 56.33 | 56.55 | 22,478,466 | -0.27(-0.47%) |
Apr 16, 2018 | 57.65 | 57.85 | 56.57 | 56.82 | 23,277,732 | -0.76(-1.32%) |
Apr 13, 2018 | 59.37 | 59.50 | 56.63 | 57.58 | 38,667,852 | -0.91(-1.55%) |
Apr 12, 2018 | 57.14 | 58.79 | 57.14 | 58.49 | 30,168,822 | +1.82(+3.20%) |
Apr 11, 2018 | 56.74 | 57.25 | 56.40 | 56.67 | 19,291,282 | -0.50(-0.88%) |
Apr 10, 2018 | 57.61 | 57.77 | 57.00 | 57.18 | 19,844,544 | +0.87(+1.54%) |
Apr 09, 2018 | 56.00 | 57.53 | 55.94 | 56.31 | 21,002,898 | +0.68(+1.22%) |
Apr 06, 2018 | 56.37 | 57.00 | 55.08 | 55.63 | 26,567,222 | -1.31(-2.31%) |
Apr 05, 2018 | 56.82 | 57.42 | 56.68 | 56.94 | 19,859,868 | +0.74(+1.31%) |
Apr 04, 2018 | 54.46 | 56.41 | 54.37 | 56.20 | 19,293,182 | +0.67(+1.21%) |
Apr 03, 2018 | 55.18 | 55.68 | 54.67 | 55.53 | 23,210,126 | +0.62(+1.14%) |
Apr 02, 2018 | 55.41 | 55.98 | 53.96 | 54.91 | 36,960,424 | +0.17(+0.31%) |
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.62(-1.11%) | |
Mar 28, 2018 | 55.53 | 55.98 | 54.76 | 55.35 | 26,774,270 | -0.02(-0.03%) |
Mar 27, 2018 | 56.96 | 57.27 | 54.83 | 55.37 | 26,649,782 | -1.22(-2.15%) |
Mar 26, 2018 | 56.04 | 56.77 | 55.39 | 56.59 | 23,622,238 | +1.52(+2.77%) |
Mar 23, 2018 | 57.02 | 57.36 | 54.94 | 55.06 | 38,794,708 | -1.95(-3.43%) |
Mar 22, 2018 | 58.65 | 58.77 | 56.66 | 57.01 | 34,092,152 | -2.44(-4.11%) |
Mar 21, 2018 | 59.34 | 60.23 | 58.94 | 59.46 | 20,190,924 | +0.32(+0.55%) |
Mar 20, 2018 | 59.24 | 59.63 | 58.96 | 59.13 | 16,171,019 | +0.18(+0.30%) |
Mar 19, 2018 | 59.58 | 59.60 | 58.32 | 58.95 | 18,657,114 | -0.62(-1.05%) |
Mar 16, 2018 | 59.33 | 60.12 | 59.32 | 59.58 | 40,736,800 | +0.11(+0.18%) |
Mar 15, 2018 | 59.83 | 59.89 | 59.20 | 59.47 | 16,440,134 | -0.11(-0.18%) |
Mar 14, 2018 | 61.05 | 61.05 | 59.46 | 59.58 | 22,790,788 | -1.17(-1.92%) |
Mar 13, 2018 | 61.74 | 61.96 | 60.54 | 60.74 | 15,583,024 | -0.90(-1.46%) |
Mar 12, 2018 | 61.59 | 62.06 | 61.56 | 61.65 | 16,522,518 | -0.07(-0.12%) |
Mar 09, 2018 | 60.78 | 61.93 | 60.49 | 61.72 | 19,656,076 | +1.62(+2.70%) |
Mar 08, 2018 | 60.12 | 60.19 | 59.30 | 60.10 | 13,274,108 | +0.15(+0.26%) |
Mar 07, 2018 | 60.07 | 59.08 | 59.94 | 18,070,736 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.80 | 59.80 | 60.06 | 18,324,368 | -0.29(-0.48%) | |
Mar 05, 2018 | 59.25 | 60.77 | 58.95 | 60.35 | 20,735,182 | +0.60(+1.00%) |
Mar 02, 2018 | 59.33 | 59.90 | 58.30 | 59.75 | 25,972,442 | +0.02(+0.03%) |
Mar 01, 2018 | 61.22 | 61.58 | 59.36 | 59.73 | 29,350,922 | -1.48(-2.42%) |
Feb 28, 2018 | 62.12 | 62.55 | 61.18 | 61.22 | 23,827,656 | -0.72(-1.17%) |
Feb 27, 2018 | 62.86 | 63.15 | 61.91 | 61.94 | 24,624,822 | -1.03(-1.64%) |
Feb 26, 2018 | 62.63 | 63.04 | 62.21 | 62.97 | 21,318,204 | +0.46(+0.74%) |
Feb 23, 2018 | 62.02 | 62.53 | 61.79 | 62.50 | 15,391,603 | +0.66(+1.06%) |
Feb 22, 2018 | 61.58 | 61.85 | 19,100,240 | -0.59(-0.95%) | ||
Feb 21, 2018 | 61.95 | 63.59 | 62.00 | 62.44 | 19,582,224 | +0.44(+0.71%) |
Feb 20, 2018 | 62.15 | 62.63 | 61.70 | 62.00 | 14,837,682 | -0.29(-0.47%) |
Feb 16, 2018 | 62.29 | 62.29 | 62.29 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 62.59 | 62.81 | 62.19 | 62.50 | 13,646,767 | +0.30(+0.48%) |
Feb 14, 2018 | 60.84 | 62.33 | 60.60 | 62.20 | 20,049,632 | +1.24(+2.03%) |
Feb 13, 2018 | 61.12 | 60.96 | 14,273,068 | +0.34(+0.56%) | ||
Feb 12, 2018 | 60.39 | 61.22 | 59.98 | 60.62 | 20,562,590 | +0.88(+1.47%) |
Feb 09, 2018 | 59.21 | 60.23 | 57.57 | 59.75 | 32,823,078 | +1.47(+2.52%) |
Feb 08, 2018 | 60.87 | 61.02 | 58.22 | 58.28 | 30,716,648 | -2.53(-4.16%) |
Feb 07, 2018 | 61.69 | 60.27 | 60.81 | 23,254,492 | +0.14(+0.23%) | |
Feb 06, 2018 | 58.00 | 60.97 | 57.70 | 60.67 | 39,194,276 | +0.71(+1.18%) |
Feb 05, 2018 | 61.24 | 62.62 | 58.55 | 59.96 | 38,139,624 | -2.49(-3.99%) |
Feb 02, 2018 | 63.78 | 64.11 | 62.34 | 62.46 | 22,889,450 | -1.51(-2.36%) |
Feb 01, 2018 | 63.21 | 63.99 | 63.11 | 63.96 | 15,397,483 | +0.58(+0.92%) |
Jan 31, 2018 | 63.63 | 64.12 | 63.15 | 63.38 | 20,139,022 | -0.11(-0.18%) |
Jan 30, 2018 | 63.96 | 64.29 | 63.49 | 63.50 | 19,566,792 | -1.08(-1.68%) |
Jan 29, 2018 | 64.71 | 65.18 | 64.47 | 64.58 | 18,090,512 | -0.10(-0.15%) |
Jan 26, 2018 | 64.30 | 64.67 | 63.77 | 64.67 | 15,858,476 | +0.52(+0.81%) |
Jan 25, 2018 | 64.49 | 64.93 | 64.17 | 64.16 | 20,029,962 | -0.01(-0.01%) |
Jan 24, 2018 | 63.77 | 64.37 | 63.53 | 64.17 | 22,413,220 | +0.73(+1.15%) |
Jan 23, 2018 | 63.37 | 63.71 | 62.96 | 63.44 | 12,297,451 | -0.03(-0.05%) |
Jan 22, 2018 | 63.19 | 63.72 | 63.04 | 63.47 | 14,307,505 | +0.23(+0.37%) |
Jan 19, 2018 | 62.65 | 63.30 | 62.55 | 63.24 | 22,057,122 | +0.73(+1.18%) |
Jan 18, 2018 | 62.72 | 62.75 | 62.25 | 62.50 | 19,071,002 | -0.06(-0.10%) |
Jan 17, 2018 | 62.10 | 62.72 | 61.46 | 62.57 | 25,944,476 | +0.29(+0.47%) |
Jan 16, 2018 | 62.80 | 63.35 | 62.02 | 62.28 | 32,386,370 | +0.22(+0.35%) |
Jan 12, 2018 | 62.06 | 62.06 | 62.06 | 0 | +1.03(+1.69%) | |
Jan 11, 2018 | 61.36 | 61.40 | 60.69 | 61.02 | 19,136,850 | -0.07(-0.12%) |
Jan 10, 2018 | 61.61 | 60.87 | 61.10 | 17,343,208 | +0.27(+0.45%) | |
Jan 09, 2018 | 60.38 | 61.29 | 60.26 | 60.82 | 17,593,828 | +0.63(+1.05%) |
Jan 08, 2018 | 60.71 | 60.77 | 60.03 | 60.19 | 17,600,718 | -0.71(-1.17%) |
Jan 05, 2018 | 61.15 | 61.19 | 60.54 | 60.90 | 18,944,988 | -0.08(-0.13%) |
Jan 04, 2018 | 60.58 | 61.47 | 60.31 | 60.98 | 20,874,650 | +0.74(+1.23%) |
Jan 03, 2018 | 60.05 | 60.36 | 59.74 | 60.24 | 18,146,194 | +0.19(+0.31%) |
Jan 02, 2018 | 60.64 | 60.72 | 59.78 | 60.06 | 19,586,510 | -0.04(-0.07%) |
Dec 29, 2017 | 60.10 | 60.10 | 60.10 | 0 | -0.54(-0.89%) | |
Dec 28, 2017 | 60.50 | 60.71 | 60.44 | 60.64 | 10,833,303 | +0.15(+0.25%) |
Dec 27, 2017 | 60.31 | 60.64 | 60.18 | 60.48 | 13,426,607 | +0.09(+0.15%) |
Dec 26, 2017 | 60.94 | 61.15 | 60.10 | 60.39 | 13,471,448 | -0.57(-0.94%) |
Dec 22, 2017 | 61.29 | 61.37 | 60.61 | 60.97 | 14,866,427 | -0.27(-0.44%) |
Dec 21, 2017 | 60.56 | 61.44 | 60.52 | 61.23 | 17,408,122 | +0.94(+1.55%) |
Dec 20, 2017 | 60.85 | 61.19 | 60.26 | 60.30 | 21,791,734 | -0.03(-0.05%) |
Dec 19, 2017 | 61.46 | 61.50 | 60.30 | 60.33 | 21,201,106 | -0.78(-1.28%) |
Dec 18, 2017 | 60.80 | 61.38 | 60.79 | 61.11 | 20,365,438 | +0.73(+1.20%) |
Dec 15, 2017 | 60.13 | 60.69 | 59.98 | 60.39 | 45,963,012 | +0.69(+1.15%) |
Dec 14, 2017 | 60.76 | 60.92 | 59.59 | 59.70 | 28,180,944 | -0.99(-1.62%) |
Dec 13, 2017 | 61.34 | 61.63 | 60.61 | 60.69 | 24,983,650 | -0.82(-1.33%) |
Dec 12, 2017 | 61.50 | 62.03 | 61.00 | 61.50 | 22,758,854 | +0.24(+0.40%) |
Dec 11, 2017 | 61.33 | 61.48 | 61.00 | 61.26 | 12,822,828 | +0.11(+0.18%) |
Dec 08, 2017 | 60.62 | 61.15 | 60.54 | 61.15 | 15,429,016 | +0.59(+0.97%) |
Dec 07, 2017 | 60.31 | 60.83 | 59.97 | 60.56 | 23,733,410 | -0.37(-0.61%) |
Dec 06, 2017 | 61.57 | 61.78 | 60.64 | 60.93 | 20,389,660 | -0.89(-1.44%) |
Dec 05, 2017 | 62.17 | 62.41 | 61.53 | 61.82 | 19,853,178 | -0.45(-0.73%) |
Dec 04, 2017 | 62.20 | 62.93 | 61.88 | 62.27 | 28,629,320 | +1.28(+2.11%) |
Dec 01, 2017 | 61.15 | 61.57 | 60.12 | 60.98 | 22,621,440 | +0.01(+0.01%) |
Nov 30, 2017 | 61.16 | 62.10 | 60.69 | 60.98 | 28,185,200 | +0.37(+0.61%) |
Nov 29, 2017 | 60.68 | 61.19 | 59.82 | 60.60 | 27,075,732 | +1.08(+1.82%) |
Nov 28, 2017 | 57.70 | 59.76 | 57.50 | 59.52 | 22,340,534 | +1.87(+3.24%) |
Nov 27, 2017 | 58.14 | 58.44 | 57.59 | 57.66 | 15,616,786 | -0.51(-0.87%) |
Nov 24, 2017 | 58.48 | 58.57 | 58.14 | 58.17 | 5,789,901 | -0.19(-0.33%) |
Nov 22, 2017 | 58.51 | 59.08 | 58.36 | 58.36 | 11,324,713 | -0.10(-0.17%) |
Nov 21, 2017 | 58.55 | 58.63 | 58.25 | 58.46 | 11,926,078 | +0.27(+0.46%) |
Nov 20, 2017 | 57.96 | 58.39 | 57.57 | 58.19 | 12,379,573 | +0.58(+1.01%) |
Nov 17, 2017 | 57.47 | 58.01 | 57.29 | 57.61 | 14,626,728 | -0.27(-0.47%) |
Nov 16, 2017 | 58.24 | 58.41 | 57.75 | 57.88 | 15,368,535 | -0.05(-0.08%) |
Nov 15, 2017 | 57.03 | 58.21 | 56.55 | 57.93 | 21,406,498 | +0.16(+0.28%) |
Nov 14, 2017 | 57.87 | 57.99 | 57.37 | 57.77 | 16,320,191 | -0.37(-0.64%) |
Nov 13, 2017 | 57.88 | 58.27 | 57.73 | 58.14 | 16,708,152 | -0.21(-0.36%) |
Nov 10, 2017 | 58.58 | 58.84 | 58.24 | 58.35 | 15,914,619 | -0.15(-0.25%) |
Nov 09, 2017 | 57.92 | 58.76 | 57.71 | 58.50 | 19,178,582 | +0.07(+0.12%) |
Nov 08, 2017 | 58.46 | 58.61 | 57.76 | 58.42 | 23,166,194 | -0.30(-0.51%) |
Nov 07, 2017 | 59.59 | 59.76 | 58.41 | 58.72 | 21,362,412 | -0.88(-1.48%) |
Nov 06, 2017 | 59.43 | 59.79 | 59.09 | 59.60 | 15,645,099 | -0.20(-0.34%) |
Nov 03, 2017 | 59.94 | 60.08 | 59.64 | 59.80 | 13,239,450 | -0.30(-0.50%) |
Nov 02, 2017 | 59.47 | 60.19 | 58.97 | 60.10 | 16,161,335 | +0.57(+0.96%) |
Nov 01, 2017 | 59.50 | 59.93 | 59.36 | 59.53 | 14,125,331 | +0.43(+0.72%) |
Oct 31, 2017 | 59.40 | 59.58 | 58.92 | 59.11 | 14,587,766 | -0.23(-0.38%) |
Oct 30, 2017 | 58.87 | 59.44 | 58.85 | 59.33 | 13,126,932 | -0.07(-0.12%) |
Oct 27, 2017 | 59.05 | 59.49 | 58.71 | 59.40 | 14,063,990 | +0.06(+0.11%) |
Oct 26, 2017 | 59.24 | 59.71 | 59.18 | 59.34 | 16,428,656 | +0.14(+0.23%) |
Oct 25, 2017 | 59.89 | 60.02 | 58.91 | 59.20 | 21,372,524 | -0.50(-0.83%) |
Oct 24, 2017 | 59.48 | 60.11 | 59.29 | 59.70 | 18,973,622 | +0.57(+0.97%) |
Oct 23, 2017 | 59.09 | 59.52 | 59.05 | 59.13 | 13,456,653 | +0.00(+0.00%) |
Oct 20, 2017 | 59.32 | 59.41 | 58.85 | 59.13 | 19,441,840 | +0.52(+0.89%) |
Oct 19, 2017 | 58.18 | 58.66 | 57.70 | 58.61 | 15,322,043 | -0.19(-0.33%) |
Oct 18, 2017 | 58.43 | 58.97 | 58.34 | 58.80 | 18,810,318 | +0.75(+1.29%) |
Oct 17, 2017 | 58.09 | 58.48 | 57.90 | 58.05 | 19,575,270 | +0.34(+0.59%) |
Oct 16, 2017 | 57.40 | 58.37 | 57.39 | 57.72 | 26,319,158 | -0.27(-0.47%) |
Oct 13, 2017 | 57.98 | 58.17 | 57.02 | 57.99 | 38,433,636 | -0.21(-0.36%) |
Oct 12, 2017 | 60.97 | 61.23 | 58.12 | 58.20 | 49,940,572 | -2.07(-3.43%) |
Oct 11, 2017 | 60.29 | 60.58 | 60.04 | 60.26 | 23,110,388 | -0.19(-0.32%) |
Oct 10, 2017 | 60.63 | 60.75 | 60.02 | 60.46 | 17,237,322 | -0.17(-0.28%) |
Oct 09, 2017 | 60.98 | 61.02 | 60.39 | 60.63 | 15,955,306 | -0.20(-0.33%) |
Oct 06, 2017 | 60.96 | 61.13 | 60.39 | 60.83 | 20,045,302 | -0.06(-0.11%) |
Oct 05, 2017 | 59.56 | 61.06 | 59.39 | 60.89 | 24,493,840 | +1.33(+2.24%) |
Oct 04, 2017 | 59.65 | 60.10 | 59.45 | 59.56 | 16,044,658 | -0.06(-0.09%) |
Oct 03, 2017 | 59.49 | 59.81 | 59.39 | 59.61 | 14,827,206 | +0.27(+0.45%) |
Oct 02, 2017 | 58.76 | 59.42 | 58.63 | 59.35 | 16,645,864 | +0.85(+1.46%) |
Sep 29, 2017 | 58.34 | 58.62 | 58.19 | 58.50 | 15,888,771 | +0.07(+0.12%) |
Sep 28, 2017 | 58.39 | 58.59 | 57.92 | 58.42 | 17,214,060 | +0.30(+0.51%) |
Sep 27, 2017 | 58.68 | 58.13 | 22,494,548 | +1.08(+1.89%) | ||
Sep 26, 2017 | 56.98 | 57.29 | 56.70 | 57.05 | 14,362,566 | +0.08(+0.14%) |
Sep 25, 2017 | 57.27 | 57.51 | 56.55 | 56.97 | 13,383,667 | -0.45(-0.78%) |
Sep 22, 2017 | 57.58 | 57.61 | 57.10 | 57.42 | 12,990,531 | -0.29(-0.50%) |
Sep 21, 2017 | 57.46 | 58.00 | 57.22 | 57.71 | 14,310,875 | +0.24(+0.42%) |
Sep 20, 2017 | 57.40 | 58.06 | 56.95 | 57.47 | 24,588,550 | +0.25(+0.44%) |
Sep 19, 2017 | 56.53 | 57.66 | 56.53 | 57.22 | 19,230,966 | +0.44(+0.78%) |
Sep 18, 2017 | 55.79 | 57.04 | 55.70 | 56.77 | 22,414,498 | +1.25(+2.26%) |
Sep 15, 2017 | 55.58 | 55.79 | 55.41 | 55.52 | 22,831,798 | -0.16(-0.29%) |
Sep 14, 2017 | 55.77 | 56.09 | 55.66 | 55.68 | 18,678,462 | -0.12(-0.22%) |
Sep 13, 2017 | 55.24 | 55.91 | 55.05 | 55.80 | 21,720,076 | +0.48(+0.87%) |
Sep 12, 2017 | 54.86 | 55.69 | 54.76 | 55.32 | 19,268,156 | +0.87(+1.60%) |
Sep 11, 2017 | 53.69 | 54.51 | 53.37 | 54.45 | 21,494,458 | +1.24(+2.33%) |
Sep 08, 2017 | 53.05 | 53.82 | 52.97 | 53.21 | 16,710,297 | +0.09(+0.17%) |
Sep 07, 2017 | 54.19 | 54.23 | 52.82 | 53.12 | 25,247,844 | -1.01(-1.87%) |
Sep 06, 2017 | 54.25 | 54.35 | 53.76 | 54.14 | 14,734,655 | +0.13(+0.24%) |
Sep 05, 2017 | 54.50 | 54.64 | 53.68 | 54.01 | 21,968,236 | -1.14(-2.07%) |
Sep 01, 2017 | 54.77 | 55.51 | 54.67 | 55.15 | 13,331,242 | +0.44(+0.81%) |
Aug 31, 2017 | 54.80 | 54.92 | 54.48 | 54.71 | 15,466,056 | +0.02(+0.03%) |
Aug 30, 2017 | 54.44 | 55.00 | 54.43 | 54.69 | 11,380,472 | +0.43(+0.79%) |
Aug 29, 2017 | 53.64 | 54.50 | 53.49 | 54.27 | 15,479,161 | -0.27(-0.49%) |
Aug 28, 2017 | 54.75 | 54.83 | 54.23 | 54.53 | 13,425,838 | -0.03(-0.06%) |
Aug 25, 2017 | 54.52 | 54.88 | 54.45 | 54.56 | 14,776,858 | +0.13(+0.24%) |
Aug 24, 2017 | 54.24 | 54.61 | 53.84 | 54.43 | 14,330,356 | +0.37(+0.68%) |
Aug 23, 2017 | 53.24 | 54.34 | 53.24 | 54.06 | 12,473,228 | +0.31(+0.57%) |
Aug 22, 2017 | 53.31 | 53.82 | 53.28 | 53.76 | 16,472,646 | +0.72(+1.36%) |
Aug 21, 2017 | 53.54 | 53.70 | 52.96 | 53.04 | 19,636,054 | -0.51(-0.95%) |
Aug 18, 2017 | 53.39 | 54.16 | 53.22 | 53.54 | 16,947,780 | -0.02(-0.03%) |
Aug 17, 2017 | 54.13 | 54.40 | 53.49 | 53.56 | 18,010,680 | -0.89(-1.64%) |
Aug 16, 2017 | 54.80 | 54.98 | 54.19 | 54.45 | 18,730,230 | -0.21(-0.38%) |
Aug 15, 2017 | 55.15 | 55.46 | 54.59 | 54.66 | 19,239,174 | +0.06(+0.12%) |
Aug 14, 2017 | 54.37 | 54.79 | 54.21 | 54.60 | 18,801,794 | +0.88(+1.63%) |
Aug 11, 2017 | 53.94 | 54.26 | 53.56 | 53.72 | 18,867,640 | -0.34(-0.62%) |
Aug 10, 2017 | 54.68 | 54.79 | 54.00 | 54.06 | 23,805,222 | -0.97(-1.77%) |
Aug 09, 2017 | 54.78 | 55.07 | 54.62 | 55.03 | 23,868,874 | -0.36(-0.65%) |
Aug 08, 2017 | 55.49 | 56.18 | 55.34 | 55.39 | 20,690,324 | -0.13(-0.23%) |
Aug 07, 2017 | 55.59 | 55.70 | 55.25 | 55.52 | 16,117,264 | +0.05(+0.09%) |
Aug 04, 2017 | 55.82 | 55.25 | 55.47 | 22,567,854 | +0.68(+1.25%) | |
Aug 03, 2017 | 55.43 | 55.65 | 54.69 | 54.79 | 26,034,590 | -0.78(-1.40%) |
Aug 02, 2017 | 55.69 | 55.75 | 55.09 | 55.57 | 23,854,362 | -0.14(-0.26%) |