Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.25 | 51.25 | 51.25 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.92 | 52.01 | 50.91 | 51.52 | 16,233,413 | -1.09(-2.07%) |
Mar 27, 2018 | 51.78 | 53.24 | 51.63 | 52.61 | 5,637,276 | +0.85(+1.64%) |
Mar 26, 2018 | 51.31 | 51.82 | 51.22 | 51.76 | 4,144,021 | +0.61(+1.19%) |
Mar 23, 2018 | 51.55 | 52.45 | 51.05 | 51.15 | 6,521,962 | -0.43(-0.84%) |
Mar 22, 2018 | 51.35 | 52.19 | 51.16 | 51.58 | 9,095,457 | +0.17(+0.34%) |
Mar 21, 2018 | 52.02 | 52.36 | 51.38 | 51.41 | 7,902,628 | -0.62(-1.18%) |
Mar 20, 2018 | 52.32 | 52.71 | 51.85 | 52.02 | 7,190,681 | -0.53(-1.01%) |
Mar 19, 2018 | 53.30 | 53.55 | 52.17 | 52.55 | 10,821,693 | -1.11(-2.07%) |
Mar 16, 2018 | 53.78 | 53.93 | 53.15 | 53.66 | 16,352,302 | -0.48(-0.88%) |
Mar 15, 2018 | 55.92 | 56.51 | 53.89 | 54.14 | 10,637,661 | -1.73(-3.10%) |
Mar 14, 2018 | 55.59 | 55.90 | 55.30 | 55.87 | 4,430,959 | +0.40(+0.71%) |
Mar 13, 2018 | 55.63 | 55.68 | 55.31 | 55.48 | 5,385,909 | +0.02(+0.04%) |
Mar 12, 2018 | 55.39 | 55.71 | 55.28 | 55.46 | 6,293,318 | +0.08(+0.14%) |
Mar 09, 2018 | 55.40 | 55.49 | 55.04 | 55.38 | 5,460,461 | +0.03(+0.05%) |
Mar 08, 2018 | 55.10 | 55.51 | 55.01 | 55.35 | 5,959,255 | -0.05(-0.08%) |
Mar 07, 2018 | 55.57 | 54.96 | 55.40 | 3,116,206 | -0.02(-0.04%) | |
Mar 06, 2018 | 55.92 | 56.02 | 55.28 | 55.42 | 3,186,531 | -0.59(-1.06%) |
Mar 05, 2018 | 55.19 | 56.16 | 54.89 | 56.01 | 4,462,975 | +0.91(+1.66%) |
Mar 02, 2018 | 55.00 | 55.59 | 54.65 | 55.10 | 4,652,479 | +0.11(+0.21%) |
Mar 01, 2018 | 55.68 | 56.25 | 54.78 | 54.99 | 6,358,548 | -0.67(-1.21%) |
Feb 28, 2018 | 56.06 | 56.56 | 55.63 | 55.66 | 6,278,500 | -0.14(-0.26%) |
Feb 27, 2018 | 57.06 | 57.29 | 55.79 | 55.80 | 5,502,416 | -1.30(-2.28%) |
Feb 26, 2018 | 56.84 | 57.23 | 56.66 | 57.10 | 3,953,331 | +0.35(+0.62%) |
Feb 23, 2018 | 55.34 | 56.79 | 55.24 | 56.75 | 2,735,823 | +1.46(+2.64%) |
Feb 22, 2018 | 55.12 | 55.29 | 3,259,255 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.11 | 56.57 | 55.24 | 55.26 | 5,085,921 | -0.91(-1.62%) |
Feb 20, 2018 | 56.74 | 56.97 | 55.90 | 56.17 | 5,675,605 | -0.79(-1.39%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 55.97 | 56.67 | 55.75 | 56.67 | 4,155,158 | +0.81(+1.45%) |
Feb 14, 2018 | 56.15 | 56.30 | 55.63 | 55.86 | 3,840,408 | -0.55(-0.97%) |
Feb 13, 2018 | 56.36 | 56.73 | 55.84 | 56.41 | 4,518,394 | -0.14(-0.25%) |
Feb 12, 2018 | 55.91 | 56.80 | 55.31 | 56.55 | 5,880,161 | +0.66(+1.18%) |
Feb 09, 2018 | 55.17 | 56.39 | 54.89 | 55.89 | 6,160,417 | +0.80(+1.46%) |
Feb 08, 2018 | 55.15 | 55.94 | 54.92 | 55.09 | 5,429,683 | -0.34(-0.61%) |
Feb 07, 2018 | 55.59 | 56.24 | 55.16 | 55.42 | 6,532,199 | -0.26(-0.47%) |
Feb 06, 2018 | 55.76 | 55.94 | 54.70 | 55.69 | 9,196,184 | -0.76(-1.34%) |
Feb 05, 2018 | 56.84 | 57.30 | 56.16 | 56.45 | 6,181,267 | -0.42(-0.74%) |
Feb 02, 2018 | 56.80 | 57.65 | 56.54 | 56.87 | 4,696,259 | -0.17(-0.29%) |
Feb 01, 2018 | 57.45 | 57.55 | 56.50 | 57.03 | 5,415,788 | -0.41(-0.71%) |
Jan 31, 2018 | 56.83 | 57.56 | 56.46 | 57.44 | 9,340,215 | +0.84(+1.49%) |
Jan 30, 2018 | 56.15 | 57.05 | 56.13 | 56.60 | 6,385,622 | +0.17(+0.31%) |
Jan 29, 2018 | 56.81 | 57.09 | 56.07 | 56.42 | 6,427,046 | -0.31(-0.54%) |
Jan 26, 2018 | 57.51 | 57.68 | 56.44 | 56.73 | 6,980,404 | -0.89(-1.55%) |
Jan 25, 2018 | 56.81 | 57.69 | 56.77 | 57.63 | 5,210,535 | +0.85(+1.50%) |
Jan 24, 2018 | 56.86 | 57.11 | 56.59 | 56.78 | 7,020,987 | -0.11(-0.20%) |
Jan 23, 2018 | 56.36 | 57.13 | 56.30 | 56.89 | 6,925,813 | +0.62(+1.10%) |
Jan 22, 2018 | 56.36 | 56.79 | 56.18 | 56.27 | 5,847,311 | -0.08(-0.13%) |
Jan 19, 2018 | 56.39 | 56.48 | 55.93 | 56.35 | 8,690,075 | +0.08(+0.13%) |
Jan 18, 2018 | 56.75 | 56.81 | 55.85 | 56.27 | 9,050,982 | -0.46(-0.81%) |
Jan 17, 2018 | 56.73 | 56.92 | 56.36 | 56.73 | 6,623,218 | +0.17(+0.31%) |
Jan 16, 2018 | 57.19 | 57.36 | 56.36 | 56.56 | 12,052,526 | -0.50(-0.88%) |
Jan 12, 2018 | 57.06 | 57.06 | 57.06 | 0 | -0.20(-0.35%) | |
Jan 11, 2018 | 57.55 | 57.78 | 57.08 | 57.27 | 4,718,895 | +0.00(+0.00%) |
Jan 10, 2018 | 57.84 | 57.90 | 56.92 | 57.27 | 5,294,102 | -0.75(-1.30%) |
Jan 09, 2018 | 58.65 | 58.72 | 57.92 | 58.02 | 4,637,125 | -0.61(-1.04%) |
Jan 08, 2018 | 57.94 | 59.02 | 57.68 | 58.63 | 7,412,557 | +0.89(+1.54%) |
Jan 05, 2018 | 58.16 | 58.39 | 57.43 | 57.74 | 7,663,269 | +0.01(+0.01%) |
Jan 04, 2018 | 58.08 | 58.72 | 57.44 | 57.73 | 9,486,980 | -0.27(-0.47%) |
Jan 03, 2018 | 57.86 | 58.95 | 57.30 | 58.00 | 19,412,858 | -2.32(-3.85%) |
Jan 02, 2018 | 61.02 | 61.37 | 60.12 | 60.32 | 2,879,278 | -0.59(-0.96%) |
Dec 29, 2017 | 60.91 | 60.91 | 60.91 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 60.80 | 60.95 | 60.60 | 60.92 | 1,781,074 | +0.31(+0.51%) |
Dec 27, 2017 | 60.41 | 60.74 | 60.34 | 60.61 | 2,319,383 | +0.25(+0.41%) |
Dec 26, 2017 | 60.60 | 60.98 | 60.31 | 60.36 | 2,104,634 | -0.08(-0.14%) |
Dec 22, 2017 | 60.71 | 60.87 | 60.44 | 60.44 | 2,335,986 | -0.16(-0.26%) |
Dec 21, 2017 | 60.49 | 61.05 | 60.20 | 60.60 | 3,348,783 | +0.05(+0.07%) |
Dec 20, 2017 | 61.38 | 61.38 | 60.54 | 60.56 | 2,982,898 | -0.56(-0.92%) |
Dec 19, 2017 | 62.34 | 62.53 | 61.07 | 61.12 | 3,254,660 | -1.06(-1.70%) |
Dec 18, 2017 | 63.95 | 64.10 | 62.14 | 62.18 | 4,450,054 | -1.62(-2.54%) |
Dec 15, 2017 | 63.52 | 64.07 | 63.04 | 63.80 | 7,815,393 | +0.40(+0.63%) |
Dec 14, 2017 | 63.37 | 63.67 | 62.92 | 63.40 | 2,931,288 | +0.20(+0.32%) |
Dec 13, 2017 | 62.92 | 63.67 | 62.69 | 63.20 | 3,275,030 | +0.51(+0.81%) |
Dec 12, 2017 | 62.69 | 63.75 | 62.66 | 62.69 | 3,206,876 | -0.53(-0.84%) |
Dec 11, 2017 | 62.89 | 63.28 | 62.57 | 63.22 | 2,646,879 | +0.20(+0.31%) |
Dec 08, 2017 | 62.72 | 63.03 | 62.52 | 63.03 | 1,966,605 | +0.15(+0.24%) |
Dec 07, 2017 | 62.85 | 62.94 | 62.30 | 62.88 | 2,634,416 | +0.11(+0.18%) |
Dec 06, 2017 | 62.62 | 62.89 | 62.35 | 62.77 | 2,275,457 | +0.31(+0.49%) |
Dec 05, 2017 | 62.86 | 62.90 | 61.97 | 62.46 | 2,643,351 | -0.32(-0.51%) |
Dec 04, 2017 | 62.73 | 63.10 | 62.66 | 62.78 | 2,709,578 | -0.02(-0.02%) |
Dec 01, 2017 | 63.40 | 63.47 | 62.55 | 62.80 | 3,414,934 | -0.42(-0.67%) |
Nov 30, 2017 | 62.66 | 63.34 | 62.48 | 63.22 | 4,153,300 | +0.68(+1.08%) |
Nov 29, 2017 | 62.26 | 62.79 | 62.03 | 62.54 | 3,496,717 | +0.04(+0.07%) |
Nov 28, 2017 | 61.85 | 62.50 | 61.84 | 62.50 | 3,029,494 | +0.73(+1.18%) |
Nov 27, 2017 | 61.28 | 61.89 | 61.13 | 61.77 | 3,096,456 | +0.56(+0.91%) |
Nov 24, 2017 | 61.37 | 61.59 | 61.12 | 61.21 | 1,071,064 | +0.04(+0.06%) |
Nov 22, 2017 | 61.01 | 61.20 | 60.72 | 61.17 | 2,343,594 | +0.59(+0.97%) |
Nov 21, 2017 | 60.45 | 60.71 | 60.32 | 60.58 | 3,109,268 | +0.16(+0.27%) |
Nov 20, 2017 | 60.60 | 60.69 | 60.38 | 60.42 | 1,996,452 | -0.13(-0.21%) |
Nov 17, 2017 | 60.80 | 61.05 | 60.49 | 60.55 | 2,290,544 | -0.48(-0.78%) |
Nov 16, 2017 | 61.16 | 61.26 | 60.83 | 61.02 | 1,730,433 | -0.20(-0.33%) |
Nov 15, 2017 | 61.86 | 62.27 | 61.07 | 61.22 | 2,455,243 | -0.45(-0.74%) |
Nov 14, 2017 | 60.81 | 61.83 | 60.72 | 61.68 | 3,296,388 | +0.74(+1.21%) |
Nov 13, 2017 | 60.31 | 60.97 | 60.26 | 60.94 | 2,190,993 | +0.77(+1.29%) |
Nov 10, 2017 | 60.16 | 60.37 | 60.03 | 60.17 | 2,331,705 | -0.32(-0.53%) |
Nov 09, 2017 | 60.10 | 60.57 | 59.91 | 60.49 | 1,921,670 | +0.27(+0.45%) |
Nov 08, 2017 | 60.60 | 60.76 | 59.81 | 60.22 | 2,651,283 | -0.38(-0.63%) |
Nov 07, 2017 | 60.11 | 60.77 | 59.82 | 60.60 | 2,280,824 | +0.62(+1.03%) |
Nov 06, 2017 | 60.06 | 60.14 | 59.66 | 59.98 | 2,284,682 | -0.08(-0.14%) |
Nov 03, 2017 | 60.07 | 60.53 | 59.91 | 60.06 | 2,932,251 | -0.13(-0.21%) |
Nov 02, 2017 | 60.06 | 60.24 | 59.57 | 60.19 | 3,007,766 | +0.26(+0.43%) |
Nov 01, 2017 | 60.61 | 60.61 | 59.88 | 59.93 | 2,845,156 | -0.48(-0.80%) |
Oct 31, 2017 | 60.72 | 61.15 | 60.34 | 60.41 | 3,797,939 | -0.25(-0.42%) |
Oct 30, 2017 | 60.31 | 61.09 | 59.82 | 60.66 | 3,462,426 | +0.72(+1.20%) |
Oct 27, 2017 | 59.70 | 60.11 | 59.42 | 59.94 | 2,903,005 | +0.07(+0.12%) |
Oct 26, 2017 | 59.56 | 60.26 | 59.27 | 59.87 | 4,553,807 | +0.54(+0.92%) |
Oct 25, 2017 | 59.62 | 59.62 | 58.61 | 59.32 | 3,245,099 | -0.50(-0.83%) |
Oct 24, 2017 | 59.88 | 59.89 | 59.41 | 59.82 | 2,496,206 | -0.02(-0.04%) |
Oct 23, 2017 | 59.56 | 59.94 | 59.36 | 59.85 | 2,708,016 | +0.28(+0.48%) |
Oct 20, 2017 | 59.47 | 59.73 | 59.09 | 59.56 | 2,952,411 | +0.04(+0.06%) |
Oct 19, 2017 | 58.80 | 59.57 | 58.80 | 59.53 | 3,504,401 | +0.80(+1.36%) |
Oct 18, 2017 | 58.68 | 58.79 | 58.36 | 58.73 | 2,774,074 | -0.06(-0.10%) |
Oct 17, 2017 | 58.84 | 58.97 | 58.25 | 58.79 | 2,626,455 | -0.05(-0.09%) |
Oct 16, 2017 | 58.93 | 59.04 | 58.33 | 58.84 | 3,177,137 | +0.31(+0.52%) |
Oct 13, 2017 | 58.70 | 59.00 | 58.40 | 58.54 | 2,317,323 | -0.01(-0.01%) |
Oct 12, 2017 | 58.01 | 58.60 | 57.89 | 58.54 | 2,473,225 | +0.46(+0.79%) |
Oct 11, 2017 | 57.70 | 58.42 | 57.70 | 58.08 | 3,029,975 | +0.20(+0.35%) |
Oct 10, 2017 | 57.23 | 57.89 | 57.02 | 57.88 | 2,693,138 | +0.82(+1.44%) |
Oct 09, 2017 | 57.46 | 57.46 | 57.00 | 57.06 | 1,751,619 | -0.13(-0.22%) |
Oct 06, 2017 | 57.03 | 57.25 | 56.76 | 57.19 | 2,011,076 | +0.00(+0.00%) |
Oct 05, 2017 | 57.21 | 57.34 | 56.94 | 57.19 | 2,569,501 | -0.04(-0.08%) |
Oct 04, 2017 | 56.61 | 57.26 | 56.40 | 57.23 | 3,056,965 | +0.69(+1.21%) |
Oct 03, 2017 | 57.12 | 57.12 | 56.46 | 56.55 | 3,028,249 | -0.59(-1.03%) |
Oct 02, 2017 | 57.48 | 57.52 | 57.03 | 57.14 | 2,862,677 | -0.14(-0.25%) |
Sep 29, 2017 | 57.21 | 57.40 | 57.01 | 57.28 | 3,269,837 | -0.07(-0.13%) |
Sep 28, 2017 | 57.03 | 57.46 | 56.76 | 57.35 | 2,596,690 | +0.19(+0.33%) |
Sep 27, 2017 | 56.96 | 57.17 | 4,889,801 | -1.06(-1.83%) | ||
Sep 26, 2017 | 58.02 | 58.44 | 57.89 | 58.23 | 2,862,430 | +0.14(+0.24%) |
Sep 25, 2017 | 57.55 | 58.10 | 57.44 | 58.09 | 3,123,757 | +0.73(+1.27%) |
Sep 22, 2017 | 57.73 | 57.78 | 57.26 | 57.36 | 2,469,986 | -0.19(-0.34%) |
Sep 21, 2017 | 57.87 | 58.02 | 57.55 | 57.55 | 1,687,385 | -0.24(-0.41%) |
Sep 20, 2017 | 58.42 | 58.61 | 57.56 | 57.79 | 2,814,367 | -0.53(-0.91%) |
Sep 19, 2017 | 58.59 | 58.62 | 58.12 | 58.32 | 3,309,089 | -0.16(-0.28%) |
Sep 18, 2017 | 59.19 | 59.29 | 57.94 | 58.48 | 3,318,572 | -0.71(-1.19%) |
Sep 15, 2017 | 59.09 | 59.37 | 58.95 | 59.19 | 9,204,524 | +0.25(+0.42%) |
Sep 14, 2017 | 58.07 | 59.01 | 57.96 | 58.94 | 4,057,311 | +0.82(+1.41%) |
Sep 13, 2017 | 58.19 | 58.49 | 58.08 | 58.13 | 2,768,703 | -0.08(-0.14%) |
Sep 12, 2017 | 59.41 | 59.43 | 57.98 | 58.21 | 3,689,617 | -1.30(-2.18%) |
Sep 11, 2017 | 58.97 | 59.53 | 58.97 | 59.50 | 3,214,205 | +0.51(+0.86%) |
Sep 08, 2017 | 58.41 | 59.09 | 58.27 | 59.00 | 2,966,241 | +0.74(+1.27%) |
Sep 07, 2017 | 58.07 | 58.50 | 57.87 | 58.26 | 4,174,224 | +0.19(+0.33%) |
Sep 06, 2017 | 58.36 | 58.42 | 57.98 | 58.07 | 2,847,888 | -0.15(-0.26%) |
Sep 05, 2017 | 58.45 | 58.48 | 58.05 | 58.22 | 3,496,851 | -0.10(-0.18%) |
Sep 01, 2017 | 58.74 | 58.86 | 58.22 | 58.32 | 2,078,462 | -0.33(-0.56%) |
Aug 31, 2017 | 58.74 | 58.91 | 58.54 | 58.65 | 2,700,128 | -0.04(-0.06%) |
Aug 30, 2017 | 59.15 | 59.25 | 58.62 | 58.68 | 2,319,527 | -0.50(-0.84%) |
Aug 29, 2017 | 59.15 | 59.50 | 59.13 | 59.18 | 2,799,977 | +0.07(+0.12%) |
Aug 28, 2017 | 59.16 | 59.25 | 58.86 | 59.11 | 2,306,192 | +0.04(+0.08%) |
Aug 25, 2017 | 58.77 | 59.37 | 58.60 | 59.06 | 3,357,050 | +0.46(+0.79%) |
Aug 24, 2017 | 58.43 | 58.73 | 58.31 | 58.60 | 2,787,661 | +0.17(+0.29%) |
Aug 23, 2017 | 58.24 | 58.46 | 57.93 | 58.43 | 2,154,162 | +0.18(+0.32%) |
Aug 22, 2017 | 58.07 | 58.25 | 57.92 | 58.24 | 1,926,552 | +0.17(+0.29%) |
Aug 21, 2017 | 58.12 | 58.20 | 57.85 | 58.07 | 1,796,970 | +0.04(+0.06%) |
Aug 18, 2017 | 57.53 | 58.17 | 57.43 | 58.04 | 3,122,625 | +0.42(+0.73%) |
Aug 17, 2017 | 57.62 | 58.01 | 57.54 | 57.62 | 2,360,100 | -0.09(-0.15%) |
Aug 16, 2017 | 57.47 | 57.78 | 57.35 | 57.70 | 4,129,619 | +0.25(+0.44%) |
Aug 15, 2017 | 57.11 | 57.57 | 57.08 | 57.45 | 4,451,043 | +0.16(+0.28%) |
Aug 14, 2017 | 57.15 | 57.42 | 57.10 | 57.29 | 2,080,027 | +0.21(+0.37%) |
Aug 11, 2017 | 57.49 | 57.49 | 56.83 | 57.08 | 1,982,958 | -0.32(-0.55%) |
Aug 10, 2017 | 57.34 | 57.55 | 57.14 | 57.39 | 2,144,347 | -0.01(-0.03%) |
Aug 09, 2017 | 57.76 | 57.76 | 57.31 | 57.41 | 2,164,687 | -0.09(-0.15%) |
Aug 08, 2017 | 57.34 | 57.54 | 57.24 | 57.50 | 1,717,646 | +0.03(+0.05%) |
Aug 07, 2017 | 57.53 | 57.69 | 57.36 | 57.47 | 2,209,282 | -0.12(-0.20%) |
Aug 04, 2017 | 57.59 | 57.77 | 57.09 | 57.59 | 2,746,922 | -0.24(-0.41%) |
Aug 03, 2017 | 57.30 | 57.87 | 57.25 | 57.82 | 3,504,000 | +0.40(+0.69%) |
Aug 02, 2017 | 56.90 | 57.43 | 56.47 | 57.42 | 2,270,246 | +0.41(+0.72%) |
Aug 01, 2017 | 56.99 | 57.16 | 56.83 | 57.01 | 2,668,011 | +0.09(+0.16%) |
Jul 31, 2017 | 56.79 | 57.04 | 56.58 | 56.92 | 2,635,309 | +0.14(+0.25%) |
Jul 28, 2017 | 56.89 | 57.02 | 56.62 | 56.78 | 1,671,569 | -0.10(-0.17%) |
Jul 27, 2017 | 56.69 | 56.96 | 56.63 | 56.88 | 2,106,142 | +0.05(+0.09%) |
Jul 26, 2017 | 56.57 | 56.86 | 56.49 | 56.83 | 1,892,054 | +0.19(+0.34%) |
Jul 25, 2017 | 56.68 | 56.81 | 56.35 | 56.63 | 2,417,617 | +0.01(+0.03%) |
Jul 24, 2017 | 57.20 | 57.20 | 56.52 | 56.62 | 2,478,259 | -0.59(-1.03%) |
Jul 21, 2017 | 56.69 | 57.21 | 56.61 | 57.21 | 3,135,020 | +0.46(+0.81%) |
Jul 20, 2017 | 56.97 | 56.97 | 56.56 | 56.75 | 2,999,070 | -0.02(-0.04%) |
Jul 19, 2017 | 56.73 | 56.80 | 56.60 | 56.77 | 1,908,113 | +0.09(+0.16%) |
Jul 18, 2017 | 56.61 | 56.85 | 56.42 | 56.69 | 2,127,020 | +0.18(+0.31%) |
Jul 17, 2017 | 56.46 | 56.56 | 56.31 | 56.51 | 1,782,343 | +0.05(+0.09%) |
Jul 14, 2017 | 56.49 | 56.72 | 56.42 | 56.46 | 2,345,495 | +0.32(+0.58%) |
Jul 13, 2017 | 56.40 | 56.43 | 56.10 | 56.13 | 2,117,375 | -0.35(-0.61%) |
Jul 12, 2017 | 56.60 | 56.79 | 56.42 | 56.48 | 3,180,476 | +0.41(+0.72%) |
Jul 11, 2017 | 55.76 | 56.10 | 55.61 | 56.07 | 3,594,462 | +0.32(+0.57%) |
Jul 10, 2017 | 55.94 | 56.04 | 55.68 | 55.76 | 4,861,426 | -0.14(-0.25%) |
Jul 07, 2017 | 55.90 | 56.07 | 55.73 | 55.90 | 2,287,327 | +0.05(+0.09%) |
Jul 06, 2017 | 55.84 | 56.02 | 55.63 | 55.85 | 2,757,133 | -0.06(-0.11%) |
Jul 05, 2017 | 56.16 | 56.24 | 55.85 | 55.90 | 4,541,676 | -0.22(-0.39%) |
Jul 03, 2017 | 56.75 | 56.91 | 56.07 | 56.13 | 1,864,575 | -0.39(-0.69%) |
Jun 30, 2017 | 56.89 | 57.24 | 56.51 | 56.52 | 3,992,833 | -0.32(-0.56%) |
Jun 29, 2017 | 56.52 | 57.11 | 56.18 | 56.83 | 5,149,910 | +0.01(+0.01%) |
Jun 28, 2017 | 57.63 | 57.64 | 56.77 | 56.83 | 4,237,074 | -0.63(-1.09%) |
Jun 27, 2017 | 57.84 | 57.96 | 57.36 | 57.45 | 4,470,024 | -0.55(-0.95%) |
Jun 26, 2017 | 57.89 | 58.60 | 57.66 | 58.01 | 5,713,342 | +0.19(+0.33%) |
Jun 23, 2017 | 58.21 | 58.38 | 57.60 | 57.81 | 5,162,024 | -0.40(-0.68%) |
Jun 22, 2017 | 58.20 | 58.51 | 58.08 | 58.21 | 3,414,545 | -0.17(-0.29%) |
Jun 21, 2017 | 59.15 | 59.16 | 58.06 | 58.38 | 3,447,133 | -0.77(-1.30%) |
Jun 20, 2017 | 59.38 | 59.41 | 59.07 | 59.15 | 3,229,753 | -0.13(-0.21%) |
Jun 19, 2017 | 59.53 | 59.53 | 59.07 | 59.28 | 3,974,871 | -0.25(-0.42%) |
Jun 16, 2017 | 59.21 | 59.74 | 59.19 | 59.53 | 6,212,369 | +0.39(+0.66%) |
Jun 15, 2017 | 58.83 | 59.17 | 58.71 | 59.13 | 3,539,863 | +0.14(+0.24%) |
Jun 14, 2017 | 59.00 | 59.32 | 58.74 | 58.99 | 4,328,430 | +0.46(+0.78%) |
Jun 13, 2017 | 58.49 | 58.61 | 58.21 | 58.54 | 3,367,669 | -0.07(-0.11%) |
Jun 12, 2017 | 58.59 | 58.80 | 58.18 | 58.60 | 2,698,821 | +0.13(+0.23%) |
Jun 09, 2017 | 58.61 | 58.69 | 58.06 | 58.47 | 5,226,395 | -0.29(-0.49%) |
Jun 08, 2017 | 59.32 | 58.30 | 58.76 | 4,006,850 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.37 | 59.44 | 59.18 | 59.34 | 4,577,527 | +0.12(+0.20%) |
Jun 06, 2017 | 59.60 | 59.65 | 59.14 | 59.22 | 3,125,301 | -0.28(-0.47%) |
Jun 05, 2017 | 59.89 | 59.89 | 59.42 | 59.50 | 3,223,459 | -0.38(-0.64%) |
Jun 02, 2017 | 60.10 | 60.22 | 59.75 | 59.89 | 3,430,495 | -0.15(-0.26%) |
Jun 01, 2017 | 59.57 | 60.04 | 59.25 | 60.04 | 3,079,881 | +0.47(+0.79%) |
May 31, 2017 | 59.20 | 59.84 | 59.20 | 59.57 | 3,276,871 | +0.37(+0.63%) |
May 30, 2017 | 59.14 | 59.40 | 58.96 | 59.20 | 2,570,129 | -0.01(-0.01%) |
May 26, 2017 | 59.07 | 59.32 | 59.01 | 59.20 | 2,847,689 | +0.04(+0.07%) |
May 25, 2017 | 58.59 | 59.23 | 58.52 | 59.16 | 2,566,945 | +0.50(+0.85%) |
May 24, 2017 | 58.32 | 58.70 | 58.23 | 58.66 | 2,103,269 | +0.42(+0.73%) |
May 23, 2017 | 58.23 | 58.72 | 58.13 | 58.24 | 2,900,511 | +0.01(+0.01%) |
May 22, 2017 | 57.10 | 58.33 | 57.10 | 58.23 | 3,221,979 | +0.81(+1.41%) |
May 19, 2017 | 57.34 | 57.43 | 56.68 | 57.42 | 3,720,809 | +0.20(+0.34%) |
May 18, 2017 | 56.71 | 57.42 | 56.40 | 57.22 | 4,614,451 | +0.61(+1.08%) |
May 17, 2017 | 56.41 | 56.94 | 56.22 | 56.61 | 3,479,550 | +0.20(+0.35%) |
May 16, 2017 | 57.01 | 57.11 | 56.37 | 56.41 | 3,086,031 | -0.56(-0.97%) |
May 15, 2017 | 56.84 | 57.11 | 56.66 | 56.97 | 2,500,386 | +0.03(+0.05%) |
May 12, 2017 | 56.84 | 57.20 | 56.69 | 56.94 | 2,011,500 | +0.23(+0.41%) |
May 11, 2017 | 56.68 | 56.78 | 56.31 | 56.71 | 1,947,990 | -0.09(-0.15%) |
May 10, 2017 | 56.65 | 56.92 | 56.47 | 56.79 | 2,629,657 | +0.18(+0.32%) |
May 09, 2017 | 57.22 | 57.33 | 56.49 | 56.61 | 2,126,838 | -0.77(-1.34%) |
May 08, 2017 | 57.17 | 57.43 | 56.84 | 57.38 | 2,826,074 | +0.22(+0.38%) |
May 05, 2017 | 56.65 | 57.38 | 56.65 | 57.16 | 3,135,756 | +0.68(+1.20%) |
May 04, 2017 | 56.00 | 56.54 | 55.81 | 56.48 | 3,346,865 | +0.53(+0.95%) |
May 03, 2017 | 56.31 | 56.43 | 55.85 | 55.95 | 3,082,133 | -0.47(-0.84%) |
May 02, 2017 | 56.33 | 56.50 | 56.21 | 56.42 | 1,713,287 | +0.20(+0.36%) |
May 01, 2017 | 56.59 | 56.66 | 56.19 | 56.22 | 2,246,763 | -0.36(-0.63%) |
Apr 28, 2017 | 56.74 | 56.87 | 56.48 | 56.57 | 2,739,439 | -0.19(-0.33%) |
Apr 27, 2017 | 56.63 | 56.94 | 56.57 | 56.76 | 2,180,588 | +0.15(+0.26%) |
Apr 26, 2017 | 56.71 | 57.00 | 56.59 | 56.62 | 2,060,909 | -0.15(-0.27%) |
Apr 25, 2017 | 56.75 | 56.92 | 56.52 | 56.77 | 2,446,689 | -0.27(-0.47%) |
Apr 24, 2017 | 56.73 | 57.16 | 56.30 | 57.04 | 3,480,810 | +0.39(+0.68%) |
Apr 21, 2017 | 56.60 | 57.08 | 56.57 | 56.66 | 4,751,827 | +0.13(+0.23%) |
Apr 20, 2017 | 56.51 | 56.56 | 56.00 | 56.52 | 3,563,404 | +0.01(+0.03%) |
Apr 19, 2017 | 56.87 | 56.96 | 56.28 | 56.51 | 2,578,256 | -0.47(-0.83%) |
Apr 18, 2017 | 56.92 | 57.16 | 56.72 | 56.98 | 3,477,263 | +0.04(+0.06%) |
Apr 17, 2017 | 56.74 | 57.03 | 56.67 | 56.95 | 3,765,859 | +0.30(+0.53%) |
Apr 13, 2017 | 56.99 | 56.99 | 56.40 | 56.65 | 3,609,428 | -0.29(-0.51%) |
Apr 12, 2017 | 56.54 | 56.98 | 56.27 | 56.94 | 3,074,904 | +0.33(+0.58%) |
Apr 11, 2017 | 56.72 | 56.93 | 56.49 | 56.61 | 2,483,009 | -0.31(-0.55%) |
Apr 10, 2017 | 56.73 | 56.98 | 56.38 | 56.93 | 2,476,587 | +0.23(+0.41%) |
Apr 07, 2017 | 57.25 | 57.33 | 56.66 | 56.69 | 2,956,930 | -0.45(-0.79%) |
Apr 06, 2017 | 56.99 | 57.26 | 56.81 | 57.14 | 3,807,189 | +0.18(+0.32%) |
Apr 05, 2017 | 56.79 | 57.05 | 56.54 | 56.96 | 2,518,228 | +0.25(+0.44%) |
Apr 04, 2017 | 56.82 | 57.00 | 56.48 | 56.71 | 2,717,581 | -0.09(-0.15%) |