Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.84 | 71.99 | 71.11 | 71.72 | 3,257,645 | +0.37(+0.51%) |
Jul 30, 2018 | 71.66 | 71.66 | 71.03 | 71.35 | 2,452,101 | -0.29(-0.40%) |
Jul 27, 2018 | 72.79 | 73.15 | 71.54 | 71.64 | 3,145,792 | -1.43(-1.95%) |
Jul 26, 2018 | 73.59 | 71.92 | 73.07 | 3,137,156 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.02 | 72.03 | 70.46 | 71.98 | 3,368,983 | +0.72(+1.01%) |
Jul 24, 2018 | 72.06 | 72.32 | 71.20 | 71.26 | 2,696,089 | -0.62(-0.86%) |
Jul 23, 2018 | 72.73 | 72.83 | 71.61 | 71.88 | 3,670,688 | -0.52(-0.72%) |
Jul 20, 2018 | 71.67 | 72.84 | 70.89 | 72.40 | 5,623,624 | +2.88(+4.15%) |
Jul 19, 2018 | 68.80 | 69.80 | 68.65 | 69.52 | 4,060,467 | +0.79(+1.16%) |
Jul 18, 2018 | 68.99 | 69.30 | 68.36 | 68.72 | 2,684,447 | -0.23(-0.33%) |
Jul 17, 2018 | 68.82 | 69.51 | 68.55 | 68.95 | 2,912,738 | -0.23(-0.33%) |
Jul 16, 2018 | 67.54 | 69.32 | 67.32 | 69.17 | 5,535,031 | +3.08(+4.67%) |
Jul 13, 2018 | 66.11 | 66.99 | 65.81 | 66.09 | 2,124,164 | +0.89(+1.36%) |
Jul 12, 2018 | 65.43 | 65.71 | 64.76 | 65.20 | 2,206,303 | +0.30(+0.46%) |
Jul 11, 2018 | 64.40 | 65.29 | 63.76 | 64.90 | 2,092,894 | +0.17(+0.26%) |
Jul 10, 2018 | 64.13 | 64.87 | 63.92 | 64.73 | 2,480,168 | +0.58(+0.91%) |
Jul 09, 2018 | 63.96 | 64.45 | 63.79 | 64.15 | 1,995,580 | +0.65(+1.03%) |
Jul 06, 2018 | 63.26 | 63.77 | 63.00 | 63.49 | 1,447,186 | +0.18(+0.28%) |
Jul 05, 2018 | 63.82 | 63.84 | 62.82 | 63.32 | 1,667,493 | -0.16(-0.26%) |
Jul 03, 2018 | 63.48 | 63.48 | 63.48 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 62.93 | 63.52 | 62.68 | 63.28 | 1,753,643 | -0.23(-0.36%) |
Jun 29, 2018 | 64.32 | 64.72 | 63.50 | 63.50 | 2,286,447 | -0.05(-0.09%) |
Jun 28, 2018 | 63.48 | 63.96 | 63.03 | 63.56 | 1,669,271 | +0.32(+0.50%) |
Jun 27, 2018 | 63.83 | 64.51 | 63.23 | 63.24 | 1,843,054 | -0.65(-1.01%) |
Jun 26, 2018 | 63.49 | 64.95 | 63.49 | 63.88 | 2,770,323 | +0.62(+0.99%) |
Jun 25, 2018 | 63.67 | 63.67 | 62.94 | 63.26 | 3,076,438 | -0.29(-0.45%) |
Jun 22, 2018 | 64.73 | 64.79 | 63.50 | 63.55 | 2,316,494 | -1.06(-1.64%) |
Jun 21, 2018 | 64.75 | 64.95 | 64.40 | 64.61 | 1,961,068 | -0.19(-0.30%) |
Jun 20, 2018 | 65.49 | 65.49 | 64.58 | 64.80 | 2,122,383 | -0.20(-0.31%) |
Jun 19, 2018 | 65.22 | 65.47 | 64.27 | 65.01 | 2,605,386 | -0.75(-1.14%) |
Jun 18, 2018 | 65.24 | 66.33 | 64.96 | 65.75 | 2,015,189 | +0.02(+0.04%) |
Jun 15, 2018 | 65.78 | 65.46 | 65.73 | 3,585,813 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.35 | 65.82 | 65.18 | 65.46 | 1,992,357 | +0.29(+0.44%) |
Jun 13, 2018 | 65.57 | 65.85 | 65.10 | 65.17 | 2,368,645 | -0.63(-0.96%) |
Jun 12, 2018 | 65.02 | 65.82 | 64.83 | 65.80 | 2,464,425 | +0.90(+1.39%) |
Jun 11, 2018 | 65.29 | 65.52 | 64.73 | 64.90 | 2,381,795 | -0.28(-0.43%) |
Jun 08, 2018 | 65.08 | 65.46 | 64.89 | 65.18 | 2,594,056 | +0.13(+0.20%) |
Jun 07, 2018 | 65.50 | 65.87 | 65.00 | 65.04 | 2,767,025 | -0.13(-0.20%) |
Jun 06, 2018 | 65.46 | 65.18 | 3,205,423 | +0.67(+1.04%) | ||
Jun 05, 2018 | 64.31 | 64.71 | 63.63 | 64.50 | 3,256,425 | +0.23(+0.36%) |
Jun 04, 2018 | 63.53 | 64.30 | 63.18 | 64.27 | 3,481,771 | +1.26(+2.00%) |
Jun 01, 2018 | 63.19 | 63.44 | 62.54 | 63.01 | 2,710,138 | +0.13(+0.21%) |
May 31, 2018 | 63.43 | 63.56 | 62.83 | 62.88 | 5,404,159 | -0.46(-0.72%) |
May 30, 2018 | 63.11 | 63.44 | 62.96 | 63.33 | 2,205,460 | +0.33(+0.53%) |
May 29, 2018 | 62.91 | 63.53 | 62.79 | 63.00 | 2,297,890 | -0.31(-0.49%) |
May 25, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 62.95 | 63.93 | 62.77 | 63.69 | 4,431,762 | +0.72(+1.14%) |
May 23, 2018 | 62.26 | 63.17 | 62.26 | 62.97 | 2,078,159 | +0.66(+1.06%) |
May 22, 2018 | 62.92 | 63.02 | 62.26 | 62.31 | 2,084,512 | -0.38(-0.61%) |
May 21, 2018 | 62.44 | 63.05 | 62.16 | 62.69 | 2,877,992 | +0.66(+1.06%) |
May 18, 2018 | 61.47 | 62.12 | 61.47 | 62.03 | 2,418,692 | +0.09(+0.14%) |
May 17, 2018 | 61.30 | 62.23 | 61.30 | 61.95 | 2,422,285 | +0.29(+0.48%) |
May 16, 2018 | 61.11 | 61.78 | 60.92 | 61.65 | 2,460,138 | +0.77(+1.27%) |
May 15, 2018 | 59.78 | 61.05 | 59.61 | 60.88 | 2,546,280 | +0.77(+1.29%) |
May 14, 2018 | 60.52 | 60.52 | 59.87 | 60.10 | 1,873,807 | -0.28(-0.46%) |
May 11, 2018 | 60.39 | 60.65 | 60.08 | 60.38 | 1,892,385 | -0.02(-0.04%) |
May 10, 2018 | 60.80 | 60.80 | 59.70 | 60.40 | 2,265,727 | -0.12(-0.20%) |
May 09, 2018 | 59.89 | 60.67 | 59.64 | 60.53 | 2,871,221 | +0.66(+1.10%) |
May 08, 2018 | 59.44 | 60.44 | 59.19 | 59.87 | 2,572,204 | +0.63(+1.06%) |
May 07, 2018 | 59.08 | 59.70 | 58.64 | 59.24 | 3,135,869 | +0.16(+0.26%) |
May 04, 2018 | 60.44 | 60.73 | 57.26 | 59.09 | 6,036,535 | -1.70(-2.79%) |
May 03, 2018 | 61.61 | 61.61 | 60.55 | 60.78 | 4,817,809 | -0.94(-1.52%) |
May 02, 2018 | 62.01 | 62.39 | 61.38 | 61.72 | 2,930,724 | -0.60(-0.97%) |
May 01, 2018 | 62.26 | 62.67 | 61.42 | 62.33 | 2,501,802 | -0.33(-0.52%) |
Apr 30, 2018 | 62.87 | 63.47 | 62.49 | 62.65 | 4,783,419 | +0.05(+0.09%) |
Apr 27, 2018 | 61.98 | 63.31 | 61.94 | 62.60 | 2,603,657 | +0.75(+1.22%) |
Apr 26, 2018 | 60.91 | 62.08 | 60.29 | 61.85 | 2,004,052 | +0.92(+1.51%) |
Apr 25, 2018 | 60.51 | 61.19 | 60.17 | 60.92 | 2,349,655 | +0.48(+0.79%) |
Apr 24, 2018 | 60.78 | 61.14 | 60.16 | 60.44 | 3,227,871 | -0.06(-0.10%) |
Apr 23, 2018 | 60.29 | 60.69 | 60.12 | 60.51 | 1,889,334 | +0.46(+0.77%) |
Apr 20, 2018 | 60.28 | 60.44 | 59.61 | 60.04 | 1,922,526 | -0.22(-0.36%) |
Apr 19, 2018 | 60.51 | 60.61 | 59.72 | 60.26 | 1,660,523 | -0.20(-0.33%) |
Apr 18, 2018 | 61.00 | 61.25 | 60.38 | 60.46 | 1,465,137 | -0.46(-0.76%) |
Apr 17, 2018 | 60.74 | 61.16 | 60.59 | 60.92 | 1,571,977 | +0.56(+0.92%) |
Apr 16, 2018 | 60.08 | 60.57 | 59.69 | 60.37 | 2,821,266 | +0.54(+0.91%) |
Apr 13, 2018 | 60.48 | 61.03 | 59.53 | 59.82 | 2,045,687 | -0.38(-0.63%) |
Apr 12, 2018 | 60.26 | 60.71 | 60.09 | 60.20 | 1,982,472 | +0.13(+0.22%) |
Apr 11, 2018 | 59.89 | 60.61 | 59.84 | 60.07 | 2,510,859 | -0.29(-0.49%) |
Apr 10, 2018 | 59.51 | 60.50 | 59.31 | 60.37 | 2,608,690 | +1.39(+2.36%) |
Apr 09, 2018 | 59.44 | 59.75 | 58.94 | 58.97 | 2,851,728 | -0.15(-0.25%) |
Apr 06, 2018 | 59.66 | 60.36 | 58.53 | 59.12 | 3,025,630 | -0.91(-1.52%) |
Apr 05, 2018 | 59.13 | 60.13 | 58.98 | 60.03 | 5,379,621 | +1.01(+1.71%) |
Apr 04, 2018 | 57.07 | 59.13 | 57.00 | 59.03 | 2,382,768 | +1.49(+2.59%) |
Apr 03, 2018 | 56.86 | 57.57 | 56.56 | 57.54 | 2,346,966 | +0.89(+1.57%) |
Apr 02, 2018 | 57.21 | 57.57 | 55.98 | 56.65 | 2,109,522 | -0.77(-1.35%) |
Mar 29, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 57.32 | 57.84 | 56.83 | 57.07 | 2,734,292 | -0.05(-0.08%) |
Mar 27, 2018 | 58.05 | 58.22 | 56.90 | 57.12 | 2,640,346 | -0.70(-1.21%) |
Mar 26, 2018 | 56.87 | 57.89 | 56.68 | 57.82 | 2,773,055 | +1.72(+3.07%) |
Mar 23, 2018 | 56.42 | 57.32 | 56.07 | 56.10 | 4,037,636 | +0.02(+0.03%) |
Mar 22, 2018 | 57.59 | 57.59 | 56.03 | 56.08 | 3,250,282 | -1.73(-2.99%) |
Mar 21, 2018 | 58.08 | 58.35 | 57.63 | 57.81 | 2,469,851 | -0.26(-0.45%) |
Mar 20, 2018 | 57.59 | 58.20 | 57.39 | 58.07 | 2,218,270 | +0.64(+1.12%) |
Mar 19, 2018 | 58.14 | 58.28 | 56.99 | 57.43 | 2,522,167 | -1.03(-1.76%) |
Mar 16, 2018 | 57.88 | 59.30 | 57.88 | 58.46 | 8,273,403 | +0.57(+0.99%) |
Mar 15, 2018 | 58.10 | 58.35 | 57.74 | 57.89 | 3,319,365 | -0.02(-0.04%) |
Mar 14, 2018 | 57.34 | 58.20 | 57.34 | 57.91 | 3,074,224 | +0.99(+1.74%) |
Mar 13, 2018 | 57.07 | 57.64 | 56.81 | 56.92 | 2,514,761 | +0.20(+0.36%) |
Mar 12, 2018 | 57.08 | 57.27 | 56.56 | 56.72 | 3,151,424 | -0.29(-0.52%) |
Mar 09, 2018 | 56.80 | 57.51 | 56.45 | 57.01 | 2,979,867 | +0.61(+1.09%) |
Mar 08, 2018 | 56.66 | 57.14 | 56.11 | 56.40 | 3,280,182 | -0.19(-0.33%) |
Mar 07, 2018 | 56.79 | 56.59 | 3,855,328 | +0.05(+0.10%) | ||
Mar 06, 2018 | 56.99 | 57.05 | 56.15 | 56.53 | 3,909,005 | -0.11(-0.19%) |
Mar 05, 2018 | 56.42 | 57.21 | 55.76 | 56.64 | 5,708,211 | +0.04(+0.07%) |
Mar 02, 2018 | 56.23 | 56.74 | 55.88 | 56.60 | 4,008,540 | -0.14(-0.24%) |
Mar 01, 2018 | 57.35 | 57.66 | 56.24 | 56.74 | 2,971,460 | -0.67(-1.17%) |
Feb 28, 2018 | 57.83 | 58.03 | 57.40 | 57.41 | 3,406,058 | -0.25(-0.44%) |
Feb 27, 2018 | 58.81 | 59.13 | 57.66 | 57.66 | 2,967,618 | -0.89(-1.51%) |
Feb 26, 2018 | 58.26 | 58.76 | 57.76 | 58.55 | 2,641,388 | +0.23(+0.40%) |
Feb 23, 2018 | 58.15 | 58.35 | 57.09 | 58.32 | 3,144,115 | +0.42(+0.72%) |
Feb 22, 2018 | 58.14 | 57.90 | 4,370,788 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.86 | 58.41 | 56.77 | 57.36 | 4,473,443 | +0.72(+1.26%) |
Feb 20, 2018 | 57.49 | 57.56 | 56.02 | 56.64 | 5,590,845 | -0.82(-1.43%) |
Feb 16, 2018 | 57.46 | 57.46 | 57.46 | 0 | -7.16(-11.08%) | |
Feb 15, 2018 | 64.65 | 64.96 | 64.14 | 64.62 | 4,403,166 | +0.19(+0.30%) |
Feb 14, 2018 | 62.86 | 64.47 | 62.63 | 64.43 | 3,773,453 | +1.22(+1.92%) |
Feb 13, 2018 | 62.14 | 63.27 | 61.87 | 63.21 | 2,916,834 | +1.09(+1.75%) |
Feb 12, 2018 | 61.92 | 62.94 | 61.67 | 62.13 | 5,246,842 | +1.06(+1.74%) |
Feb 09, 2018 | 61.24 | 61.86 | 59.31 | 61.07 | 4,688,814 | +0.44(+0.72%) |
Feb 08, 2018 | 61.84 | 62.48 | 60.61 | 60.63 | 4,267,190 | -1.32(-2.14%) |
Feb 07, 2018 | 61.17 | 62.73 | 60.85 | 61.95 | 4,662,120 | +0.85(+1.40%) |
Feb 06, 2018 | 59.41 | 61.51 | 58.83 | 61.10 | 5,266,697 | -0.25(-0.41%) |
Feb 05, 2018 | 61.76 | 62.88 | 60.73 | 61.35 | 3,762,176 | -0.15(-0.25%) |
Feb 02, 2018 | 62.03 | 62.64 | 61.40 | 61.50 | 4,148,665 | -0.56(-0.91%) |
Feb 01, 2018 | 61.87 | 62.58 | 60.55 | 62.07 | 3,967,578 | -0.40(-0.64%) |
Jan 31, 2018 | 63.22 | 63.63 | 62.16 | 62.47 | 4,803,957 | -0.64(-1.01%) |
Jan 30, 2018 | 63.35 | 63.35 | 62.98 | 63.11 | 2,762,011 | -0.45(-0.70%) |
Jan 29, 2018 | 62.66 | 63.65 | 62.66 | 63.55 | 3,398,027 | +0.75(+1.20%) |
Jan 26, 2018 | 62.66 | 62.81 | 62.22 | 62.80 | 2,501,193 | +0.48(+0.78%) |
Jan 25, 2018 | 62.58 | 62.69 | 62.00 | 62.31 | 2,803,547 | -0.02(-0.04%) |
Jan 24, 2018 | 62.49 | 63.21 | 62.18 | 62.34 | 2,848,800 | +0.08(+0.12%) |
Jan 23, 2018 | 61.77 | 62.36 | 61.45 | 62.26 | 3,253,622 | +0.35(+0.56%) |
Jan 22, 2018 | 61.40 | 62.14 | 61.13 | 61.91 | 2,777,709 | +0.48(+0.79%) |
Jan 19, 2018 | 60.73 | 61.47 | 60.53 | 61.43 | 3,279,707 | +1.05(+1.73%) |
Jan 18, 2018 | 60.32 | 61.10 | 60.23 | 60.38 | 2,842,913 | +0.22(+0.37%) |
Jan 17, 2018 | 59.44 | 60.26 | 59.29 | 60.16 | 2,010,455 | +1.12(+1.90%) |
Jan 16, 2018 | 60.04 | 60.05 | 59.00 | 59.03 | 2,851,677 | -0.86(-1.44%) |
Jan 12, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.66 | 59.47 | 58.59 | 59.43 | 3,029,697 | +0.82(+1.41%) |
Jan 10, 2018 | 58.60 | 3,325,754 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.33 | 59.50 | 58.47 | 58.61 | 3,858,647 | -0.95(-1.59%) |
Jan 08, 2018 | 58.41 | 60.59 | 58.41 | 59.56 | 3,929,316 | +1.28(+2.19%) |
Jan 05, 2018 | 58.20 | 58.63 | 57.99 | 58.28 | 2,716,905 | +0.18(+0.32%) |
Jan 04, 2018 | 57.05 | 58.12 | 56.89 | 58.09 | 3,257,173 | +1.29(+2.28%) |
Jan 03, 2018 | 57.39 | 57.43 | 56.74 | 56.80 | 2,173,022 | -0.49(-0.86%) |
Jan 02, 2018 | 57.29 | 57.41 | 56.99 | 57.29 | 2,225,690 | +0.32(+0.57%) |
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.39 | 57.39 | 57.14 | 57.19 | 1,239,440 | -0.18(-0.31%) |
Dec 27, 2017 | 57.61 | 57.66 | 57.32 | 57.37 | 1,370,870 | -0.07(-0.12%) |
Dec 26, 2017 | 56.75 | 57.48 | 56.72 | 57.44 | 1,106,920 | +0.57(+1.00%) |
Dec 22, 2017 | 57.09 | 57.25 | 56.55 | 56.87 | 2,475,807 | -0.28(-0.48%) |
Dec 21, 2017 | 57.43 | 57.74 | 56.97 | 57.15 | 2,132,111 | -0.13(-0.23%) |
Dec 20, 2017 | 57.15 | 57.50 | 56.99 | 57.28 | 3,358,480 | +0.42(+0.74%) |
Dec 19, 2017 | 57.26 | 57.56 | 56.62 | 56.85 | 1,966,318 | -0.22(-0.39%) |
Dec 18, 2017 | 57.63 | 57.93 | 56.91 | 57.08 | 2,749,218 | -0.21(-0.36%) |
Dec 15, 2017 | 56.89 | 57.37 | 56.64 | 57.29 | 5,199,929 | +0.82(+1.45%) |
Dec 14, 2017 | 56.59 | 56.87 | 56.32 | 56.47 | 2,729,519 | +0.22(+0.40%) |
Dec 13, 2017 | 56.02 | 56.58 | 55.85 | 56.25 | 1,469,868 | +0.41(+0.73%) |
Dec 12, 2017 | 55.84 | 56.15 | 55.72 | 55.84 | 3,028,360 | -0.05(-0.10%) |
Dec 11, 2017 | 56.65 | 56.91 | 55.72 | 55.89 | 2,777,965 | -0.58(-1.02%) |
Dec 08, 2017 | 55.45 | 56.48 | 55.38 | 56.47 | 2,947,256 | +1.11(+2.00%) |
Dec 07, 2017 | 55.18 | 55.89 | 55.10 | 55.36 | 2,220,213 | +0.53(+0.97%) |
Dec 06, 2017 | 54.93 | 55.17 | 53.93 | 54.83 | 2,971,415 | +0.99(+1.83%) |
Dec 05, 2017 | 54.60 | 54.65 | 53.81 | 53.84 | 4,196,166 | -0.63(-1.17%) |
Dec 04, 2017 | 55.38 | 55.47 | 54.46 | 54.48 | 5,618,188 | -0.44(-0.79%) |
Dec 01, 2017 | 55.80 | 55.80 | 54.24 | 54.91 | 4,638,237 | -0.89(-1.60%) |
Nov 30, 2017 | 56.74 | 56.92 | 55.77 | 55.81 | 5,128,687 | -0.90(-1.58%) |
Nov 29, 2017 | 56.73 | 57.26 | 56.45 | 56.70 | 2,632,619 | +0.08(+0.15%) |
Nov 28, 2017 | 56.34 | 57.15 | 56.26 | 56.62 | 2,887,666 | +0.44(+0.79%) |
Nov 27, 2017 | 56.60 | 57.27 | 56.16 | 56.18 | 2,965,263 | -0.34(-0.61%) |
Nov 24, 2017 | 56.22 | 56.65 | 56.21 | 56.52 | 1,655,848 | +0.41(+0.74%) |
Nov 22, 2017 | 55.31 | 56.15 | 55.22 | 56.11 | 3,666,678 | +0.58(+1.05%) |
Nov 21, 2017 | 55.17 | 55.59 | 54.87 | 55.53 | 2,723,777 | +0.49(+0.89%) |
Nov 20, 2017 | 54.17 | 55.20 | 53.93 | 55.04 | 2,273,286 | +0.87(+1.61%) |
Nov 17, 2017 | 53.97 | 54.50 | 53.97 | 54.16 | 2,414,150 | +0.56(+1.04%) |
Nov 16, 2017 | 53.38 | 53.86 | 53.11 | 53.61 | 3,611,677 | +0.34(+0.65%) |
Nov 15, 2017 | 53.41 | 53.72 | 53.19 | 53.26 | 2,145,979 | -0.22(-0.41%) |
Nov 14, 2017 | 53.09 | 53.75 | 52.96 | 53.48 | 1,275,494 | +0.19(+0.36%) |
Nov 13, 2017 | 53.28 | 53.74 | 53.16 | 53.29 | 1,641,152 | +0.03(+0.06%) |
Nov 10, 2017 | 52.99 | 53.60 | 52.83 | 53.26 | 2,128,453 | +0.21(+0.39%) |
Nov 09, 2017 | 53.00 | 53.42 | 52.88 | 53.06 | 2,016,719 | -0.10(-0.19%) |
Nov 08, 2017 | 52.52 | 53.23 | 52.37 | 53.15 | 1,719,055 | +0.62(+1.18%) |
Nov 07, 2017 | 52.80 | 52.87 | 52.28 | 52.54 | 2,023,329 | -0.30(-0.56%) |
Nov 06, 2017 | 53.23 | 53.58 | 52.80 | 52.83 | 2,301,980 | -0.31(-0.58%) |
Nov 03, 2017 | 53.49 | 53.66 | 52.93 | 53.14 | 3,254,279 | -0.34(-0.63%) |
Nov 02, 2017 | 53.94 | 54.01 | 53.02 | 53.48 | 2,860,861 | -0.18(-0.34%) |
Nov 01, 2017 | 53.29 | 53.85 | 52.76 | 53.66 | 3,182,567 | +0.38(+0.72%) |
Oct 31, 2017 | 53.27 | 53.53 | 52.92 | 53.28 | 3,695,307 | -0.20(-0.37%) |
Oct 30, 2017 | 53.82 | 53.85 | 53.22 | 53.48 | 2,732,818 | -0.76(-1.40%) |
Oct 27, 2017 | 53.71 | 54.31 | 53.44 | 54.23 | 2,976,670 | +0.31(+0.57%) |
Oct 26, 2017 | 54.50 | 54.68 | 53.81 | 53.93 | 3,653,380 | -0.57(-1.05%) |
Oct 25, 2017 | 54.61 | 54.81 | 53.95 | 54.50 | 3,751,335 | +0.02(+0.03%) |
Oct 24, 2017 | 54.35 | 54.56 | 53.52 | 54.49 | 4,670,492 | +0.98(+1.83%) |
Oct 23, 2017 | 52.05 | 55.04 | 51.98 | 53.51 | 11,878,083 | +2.73(+5.38%) |
Oct 20, 2017 | 50.43 | 51.23 | 50.28 | 50.78 | 6,030,636 | +0.79(+1.58%) |
Oct 19, 2017 | 49.61 | 50.14 | 49.58 | 49.99 | 2,311,502 | +0.21(+0.43%) |
Oct 18, 2017 | 49.48 | 49.91 | 49.44 | 49.77 | 3,138,344 | +0.37(+0.74%) |
Oct 17, 2017 | 49.10 | 49.60 | 48.99 | 49.41 | 2,231,610 | +0.38(+0.78%) |
Oct 16, 2017 | 48.97 | 49.15 | 48.72 | 49.02 | 2,081,396 | +0.16(+0.33%) |
Oct 13, 2017 | 49.34 | 49.48 | 48.82 | 48.86 | 3,012,684 | -0.43(-0.87%) |
Oct 12, 2017 | 49.24 | 49.41 | 48.95 | 49.29 | 2,469,643 | +0.07(+0.14%) |
Oct 11, 2017 | 49.24 | 49.48 | 49.09 | 49.22 | 2,294,442 | -0.12(-0.25%) |
Oct 10, 2017 | 49.36 | 49.96 | 49.31 | 49.35 | 1,928,514 | +0.08(+0.16%) |
Oct 09, 2017 | 50.19 | 50.26 | 49.14 | 49.27 | 1,904,019 | -0.95(-1.89%) |
Oct 06, 2017 | 49.50 | 50.26 | 49.28 | 50.22 | 2,971,896 | +0.70(+1.42%) |
Oct 05, 2017 | 49.72 | 49.95 | 49.45 | 49.51 | 2,343,405 | -0.14(-0.28%) |
Oct 04, 2017 | 49.13 | 49.69 | 49.04 | 49.65 | 2,472,904 | +0.63(+1.30%) |
Oct 03, 2017 | 49.09 | 49.43 | 48.71 | 49.02 | 3,848,667 | +0.28(+0.58%) |
Oct 02, 2017 | 48.60 | 48.73 | 48.06 | 48.73 | 2,726,327 | +0.11(+0.22%) |
Sep 29, 2017 | 48.64 | 48.96 | 48.55 | 48.63 | 3,242,546 | +0.05(+0.11%) |
Sep 28, 2017 | 48.04 | 48.60 | 47.94 | 48.57 | 2,821,418 | +0.34(+0.71%) |
Sep 27, 2017 | 48.29 | 47.40 | 48.23 | 2,682,784 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.30 | 48.22 | 47.21 | 48.03 | 3,192,445 | +0.84(+1.78%) |
Sep 25, 2017 | 47.35 | 47.84 | 47.14 | 47.19 | 2,133,926 | -0.39(-0.82%) |
Sep 22, 2017 | 47.35 | 47.62 | 47.09 | 47.58 | 1,883,877 | +0.27(+0.57%) |
Sep 21, 2017 | 47.53 | 47.67 | 47.30 | 47.31 | 1,569,011 | -0.21(-0.45%) |
Sep 20, 2017 | 47.58 | 47.58 | 47.14 | 47.52 | 2,096,775 | -0.02(-0.03%) |
Sep 19, 2017 | 47.66 | 47.74 | 47.33 | 47.54 | 3,195,512 | -0.01(-0.02%) |
Sep 18, 2017 | 47.79 | 48.04 | 47.32 | 47.55 | 3,848,933 | -0.21(-0.43%) |
Sep 15, 2017 | 47.77 | 48.19 | 47.48 | 47.75 | 5,298,705 | +0.07(+0.14%) |
Sep 14, 2017 | 48.11 | 48.22 | 47.26 | 47.69 | 3,779,027 | -0.57(-1.17%) |
Sep 13, 2017 | 48.30 | 48.44 | 48.12 | 48.25 | 2,589,394 | -0.02(-0.03%) |
Sep 12, 2017 | 48.43 | 48.66 | 48.14 | 48.27 | 2,587,787 | -0.20(-0.41%) |
Sep 11, 2017 | 48.01 | 48.49 | 47.93 | 48.47 | 1,825,916 | +0.67(+1.41%) |
Sep 08, 2017 | 47.92 | 48.08 | 47.35 | 47.79 | 2,458,280 | -0.31(-0.65%) |
Sep 07, 2017 | 48.48 | 48.48 | 47.94 | 48.11 | 2,470,133 | -0.05(-0.10%) |
Sep 06, 2017 | 48.71 | 49.02 | 47.63 | 48.15 | 3,136,818 | -0.44(-0.91%) |
Sep 05, 2017 | 48.29 | 48.79 | 48.08 | 48.59 | 2,565,296 | +0.28(+0.58%) |
Sep 01, 2017 | 47.87 | 48.38 | 47.70 | 48.31 | 2,140,957 | +0.54(+1.13%) |
Aug 31, 2017 | 47.71 | 47.87 | 47.57 | 47.77 | 3,049,412 | +0.25(+0.53%) |
Aug 30, 2017 | 47.80 | 47.89 | 47.40 | 47.52 | 1,822,576 | -0.40(-0.82%) |
Aug 29, 2017 | 47.66 | 48.03 | 47.41 | 47.92 | 1,347,037 | -0.12(-0.25%) |
Aug 28, 2017 | 48.20 | 48.24 | 47.77 | 48.04 | 1,665,525 | -0.15(-0.32%) |
Aug 25, 2017 | 47.89 | 48.52 | 47.86 | 48.19 | 1,762,851 | +0.36(+0.76%) |
Aug 24, 2017 | 48.16 | 48.45 | 47.74 | 47.83 | 2,139,185 | +0.26(+0.54%) |
Aug 23, 2017 | 47.76 | 47.86 | 47.48 | 47.57 | 2,171,594 | -0.38(-0.79%) |
Aug 22, 2017 | 48.04 | 48.11 | 47.66 | 47.95 | 1,755,952 | +0.11(+0.24%) |
Aug 21, 2017 | 47.78 | 48.08 | 47.61 | 47.83 | 2,720,045 | +0.13(+0.27%) |
Aug 18, 2017 | 47.69 | 47.77 | 47.06 | 47.70 | 3,477,090 | -0.24(-0.49%) |
Aug 17, 2017 | 48.33 | 48.71 | 47.86 | 47.94 | 2,955,799 | -0.62(-1.27%) |
Aug 16, 2017 | 48.64 | 48.82 | 48.29 | 48.55 | 3,100,320 | +0.00(+0.00%) |
Aug 15, 2017 | 48.19 | 48.71 | 47.80 | 48.55 | 5,326,001 | +0.30(+0.63%) |
Aug 14, 2017 | 47.22 | 48.27 | 47.09 | 48.25 | 4,658,242 | +1.46(+3.12%) |
Aug 11, 2017 | 46.32 | 47.15 | 46.10 | 46.79 | 1,985,421 | +0.26(+0.56%) |
Aug 10, 2017 | 46.62 | 47.07 | 46.51 | 46.53 | 3,260,075 | -0.80(-1.69%) |
Aug 09, 2017 | 47.26 | 47.72 | 45.60 | 47.33 | 3,177,810 | -0.24(-0.51%) |
Aug 08, 2017 | 48.27 | 48.60 | 47.53 | 47.57 | 4,594,644 | -0.25(-0.52%) |
Aug 07, 2017 | 48.04 | 48.25 | 47.83 | 47.83 | 2,197,159 | -0.21(-0.43%) |
Aug 04, 2017 | 48.43 | 47.79 | 48.03 | 1,855,577 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.67 | 48.30 | 47.59 | 48.05 | 2,154,684 | +0.36(+0.77%) |
Aug 02, 2017 | 47.45 | 47.89 | 47.24 | 47.68 | 3,399,496 | +0.17(+0.37%) |