Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.20 | 51.41 | 51.05 | 51.22 | 4,761,385 | +0.16(+0.32%) |
Apr 27, 2018 | 50.05 | 51.29 | 50.02 | 51.06 | 7,171,234 | +1.04(+2.08%) |
Apr 26, 2018 | 49.84 | 50.17 | 49.36 | 50.02 | 6,004,312 | +0.15(+0.31%) |
Apr 25, 2018 | 49.75 | 50.12 | 49.48 | 49.87 | 4,449,637 | +0.02(+0.03%) |
Apr 24, 2018 | 50.02 | 50.11 | 49.42 | 49.85 | 6,262,113 | -0.08(-0.17%) |
Apr 23, 2018 | 50.22 | 50.42 | 49.83 | 49.94 | 4,724,978 | -0.34(-0.67%) |
Apr 20, 2018 | 50.93 | 50.93 | 50.10 | 50.28 | 5,716,458 | -0.56(-1.11%) |
Apr 19, 2018 | 50.62 | 51.42 | 50.50 | 50.84 | 6,500,106 | -0.01(-0.02%) |
Apr 18, 2018 | 50.70 | 51.40 | 50.66 | 50.85 | 5,985,276 | +0.29(+0.58%) |
Apr 17, 2018 | 49.97 | 50.88 | 49.79 | 50.55 | 6,143,916 | +0.74(+1.48%) |
Apr 16, 2018 | 49.32 | 49.95 | 49.19 | 49.82 | 6,522,062 | +0.61(+1.24%) |
Apr 13, 2018 | 49.31 | 49.64 | 49.16 | 49.21 | 7,125,025 | -0.10(-0.20%) |
Apr 12, 2018 | 50.06 | 50.12 | 49.18 | 49.31 | 6,051,488 | -0.62(-1.25%) |
Apr 11, 2018 | 50.33 | 50.50 | 49.84 | 49.93 | 6,344,632 | -0.48(-0.95%) |
Apr 10, 2018 | 51.09 | 51.19 | 50.29 | 50.41 | 7,536,511 | -0.67(-1.31%) |
Apr 09, 2018 | 50.95 | 51.61 | 50.83 | 51.08 | 5,979,915 | +0.12(+0.23%) |
Apr 06, 2018 | 51.81 | 51.92 | 50.87 | 50.96 | 6,777,414 | -0.86(-1.66%) |
Apr 05, 2018 | 51.52 | 52.09 | 51.08 | 51.82 | 5,818,445 | +0.30(+0.58%) |
Apr 04, 2018 | 51.74 | 51.98 | 51.14 | 51.52 | 5,575,959 | -0.29(-0.56%) |
Apr 03, 2018 | 51.70 | 52.04 | 51.49 | 51.82 | 7,916,551 | +0.18(+0.36%) |
Apr 02, 2018 | 52.05 | 52.38 | 51.32 | 51.63 | 8,678,719 | -0.26(-0.50%) |
Mar 29, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.56 | 52.66 | 51.55 | 52.17 | 16,030,875 | -1.10(-2.07%) |
Mar 27, 2018 | 52.43 | 53.91 | 52.29 | 53.27 | 5,566,942 | +0.86(+1.64%) |
Mar 26, 2018 | 51.96 | 52.48 | 51.86 | 52.41 | 4,092,318 | +0.62(+1.19%) |
Mar 23, 2018 | 52.20 | 53.11 | 51.69 | 51.79 | 6,440,590 | -0.44(-0.84%) |
Mar 22, 2018 | 52.00 | 52.85 | 51.81 | 52.23 | 8,981,976 | +0.18(+0.34%) |
Mar 21, 2018 | 52.68 | 53.02 | 52.03 | 52.06 | 7,804,030 | -0.62(-1.18%) |
Mar 20, 2018 | 52.98 | 53.38 | 52.50 | 52.68 | 7,100,965 | -0.54(-1.01%) |
Mar 19, 2018 | 53.97 | 54.23 | 52.83 | 53.22 | 10,686,674 | -1.12(-2.07%) |
Mar 16, 2018 | 54.46 | 54.61 | 53.83 | 54.34 | 16,148,280 | -0.48(-0.88%) |
Mar 15, 2018 | 56.63 | 57.22 | 54.57 | 54.83 | 10,504,939 | -1.75(-3.10%) |
Mar 14, 2018 | 56.30 | 56.60 | 56.00 | 56.58 | 4,375,675 | +0.40(+0.71%) |
Mar 13, 2018 | 56.33 | 56.39 | 56.01 | 56.18 | 5,318,712 | +0.02(+0.04%) |
Mar 12, 2018 | 56.09 | 56.41 | 55.98 | 56.16 | 6,214,798 | +0.08(+0.14%) |
Mar 09, 2018 | 56.10 | 56.20 | 55.73 | 56.08 | 5,392,332 | +0.03(+0.05%) |
Mar 08, 2018 | 55.80 | 56.21 | 55.70 | 56.05 | 5,884,903 | -0.05(-0.08%) |
Mar 07, 2018 | 56.27 | 55.66 | 56.10 | 3,077,326 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.63 | 56.73 | 55.98 | 56.12 | 3,146,774 | -0.60(-1.06%) |
Mar 05, 2018 | 55.89 | 56.87 | 55.58 | 56.72 | 4,407,292 | +0.92(+1.66%) |
Mar 02, 2018 | 55.70 | 56.30 | 55.34 | 55.80 | 4,594,432 | +0.12(+0.21%) |
Mar 01, 2018 | 56.39 | 56.97 | 55.47 | 55.68 | 6,279,214 | -0.68(-1.21%) |
Feb 28, 2018 | 56.76 | 57.27 | 56.33 | 56.36 | 6,200,165 | -0.14(-0.26%) |
Feb 27, 2018 | 57.78 | 58.01 | 56.50 | 56.51 | 5,433,764 | -1.32(-2.28%) |
Feb 26, 2018 | 57.56 | 57.95 | 57.37 | 57.82 | 3,904,007 | +0.36(+0.62%) |
Feb 23, 2018 | 56.04 | 57.51 | 55.93 | 57.46 | 2,701,690 | +1.48(+2.64%) |
Feb 22, 2018 | 55.82 | 55.99 | 3,218,591 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.82 | 57.29 | 55.93 | 55.96 | 5,022,466 | -0.92(-1.62%) |
Feb 20, 2018 | 57.46 | 57.69 | 56.60 | 56.88 | 5,604,792 | -0.80(-1.39%) |
Feb 16, 2018 | 57.68 | 57.68 | 57.68 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.67 | 57.39 | 56.45 | 57.39 | 4,103,315 | +0.82(+1.45%) |
Feb 14, 2018 | 56.86 | 57.01 | 56.33 | 56.57 | 3,792,492 | -0.56(-0.97%) |
Feb 13, 2018 | 57.07 | 57.45 | 56.54 | 57.12 | 4,462,019 | -0.14(-0.25%) |
Feb 12, 2018 | 56.61 | 57.51 | 56.01 | 57.27 | 5,806,797 | +0.67(+1.18%) |
Feb 09, 2018 | 55.87 | 57.11 | 55.58 | 56.60 | 6,083,556 | +0.81(+1.46%) |
Feb 08, 2018 | 55.85 | 56.65 | 55.61 | 55.78 | 5,361,939 | -0.34(-0.61%) |
Feb 07, 2018 | 56.29 | 56.95 | 55.86 | 56.13 | 6,450,699 | -0.27(-0.47%) |
Feb 06, 2018 | 56.46 | 56.64 | 55.39 | 56.39 | 9,081,447 | -0.77(-1.34%) |
Feb 05, 2018 | 57.56 | 58.03 | 56.87 | 57.16 | 6,104,145 | -0.43(-0.74%) |
Feb 02, 2018 | 57.52 | 58.38 | 57.25 | 57.59 | 4,637,666 | -0.17(-0.29%) |
Feb 01, 2018 | 58.18 | 58.28 | 57.21 | 57.75 | 5,348,217 | -0.41(-0.71%) |
Jan 31, 2018 | 57.55 | 58.29 | 57.18 | 58.16 | 9,223,681 | +0.85(+1.49%) |
Jan 30, 2018 | 56.86 | 57.77 | 56.84 | 57.31 | 6,305,951 | +0.18(+0.31%) |
Jan 29, 2018 | 57.53 | 57.81 | 56.78 | 57.14 | 6,346,858 | -0.31(-0.54%) |
Jan 26, 2018 | 58.24 | 58.41 | 57.15 | 57.45 | 6,893,312 | -0.91(-1.55%) |
Jan 25, 2018 | 57.53 | 58.42 | 57.49 | 58.35 | 5,145,525 | +0.86(+1.50%) |
Jan 24, 2018 | 57.58 | 57.83 | 57.30 | 57.49 | 6,933,389 | -0.11(-0.20%) |
Jan 23, 2018 | 57.07 | 57.85 | 57.01 | 57.61 | 6,839,402 | +0.62(+1.10%) |
Jan 22, 2018 | 57.08 | 57.51 | 56.89 | 56.98 | 5,774,357 | -0.08(-0.13%) |
Jan 19, 2018 | 57.10 | 57.19 | 56.63 | 57.06 | 8,581,653 | +0.08(+0.13%) |
Jan 18, 2018 | 57.46 | 57.53 | 56.55 | 56.98 | 8,938,056 | -0.46(-0.81%) |
Jan 17, 2018 | 57.45 | 57.64 | 57.08 | 57.45 | 6,540,583 | +0.18(+0.31%) |
Jan 16, 2018 | 57.91 | 58.09 | 57.07 | 57.27 | 11,902,152 | -0.51(-0.88%) |
Jan 12, 2018 | 57.78 | 57.78 | 57.78 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.28 | 58.51 | 57.80 | 57.99 | 4,660,019 | +0.00(+0.00%) |
Jan 10, 2018 | 58.58 | 58.63 | 57.64 | 57.99 | 5,228,050 | -0.76(-1.30%) |
Jan 09, 2018 | 59.39 | 59.47 | 58.66 | 58.75 | 4,579,269 | -0.62(-1.04%) |
Jan 08, 2018 | 58.67 | 59.77 | 58.41 | 59.37 | 7,320,074 | +0.90(+1.54%) |
Jan 05, 2018 | 58.89 | 59.12 | 58.16 | 58.47 | 7,567,657 | +0.01(+0.01%) |
Jan 04, 2018 | 58.82 | 59.46 | 58.16 | 58.46 | 9,368,614 | -0.27(-0.47%) |
Jan 03, 2018 | 58.59 | 59.69 | 58.02 | 58.73 | 19,170,652 | -2.35(-3.85%) |
Jan 02, 2018 | 61.79 | 62.14 | 60.88 | 61.09 | 2,843,355 | -0.59(-0.96%) |
Dec 29, 2017 | 61.68 | 61.68 | 61.68 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 61.57 | 61.72 | 61.37 | 61.69 | 1,758,852 | +0.31(+0.51%) |
Dec 27, 2017 | 61.18 | 61.51 | 61.10 | 61.38 | 2,290,445 | +0.25(+0.41%) |
Dec 26, 2017 | 61.37 | 61.75 | 61.07 | 61.12 | 2,078,375 | -0.08(-0.14%) |
Dec 22, 2017 | 61.48 | 61.64 | 61.21 | 61.21 | 2,306,841 | -0.16(-0.26%) |
Dec 21, 2017 | 61.25 | 61.82 | 60.96 | 61.37 | 3,307,002 | +0.05(+0.07%) |
Dec 20, 2017 | 62.15 | 62.16 | 61.30 | 61.32 | 2,945,681 | -0.57(-0.92%) |
Dec 19, 2017 | 63.13 | 63.32 | 61.84 | 61.89 | 3,214,053 | -1.07(-1.70%) |
Dec 18, 2017 | 64.76 | 64.91 | 62.93 | 62.97 | 4,394,532 | -1.64(-2.54%) |
Dec 15, 2017 | 64.32 | 64.88 | 63.84 | 64.61 | 7,717,883 | +0.40(+0.63%) |
Dec 14, 2017 | 64.18 | 64.47 | 63.71 | 64.21 | 2,894,715 | +0.21(+0.32%) |
Dec 13, 2017 | 63.72 | 64.47 | 63.48 | 64.00 | 3,234,168 | +0.52(+0.82%) |
Dec 12, 2017 | 63.48 | 64.55 | 63.45 | 63.48 | 3,166,865 | -0.54(-0.84%) |
Dec 11, 2017 | 63.68 | 64.08 | 63.36 | 64.02 | 2,613,854 | +0.20(+0.31%) |
Dec 08, 2017 | 63.51 | 63.83 | 63.31 | 63.83 | 1,942,068 | +0.15(+0.24%) |
Dec 07, 2017 | 63.64 | 63.73 | 63.09 | 63.67 | 2,601,547 | +0.11(+0.18%) |
Dec 06, 2017 | 63.41 | 63.69 | 63.14 | 63.56 | 2,247,067 | +0.31(+0.49%) |
Dec 05, 2017 | 63.65 | 63.70 | 62.75 | 63.25 | 2,610,371 | -0.33(-0.51%) |
Dec 04, 2017 | 63.52 | 63.90 | 63.46 | 63.57 | 2,675,772 | -0.02(-0.02%) |
Dec 01, 2017 | 64.21 | 64.27 | 63.34 | 63.59 | 3,372,327 | -0.43(-0.67%) |
Nov 30, 2017 | 63.45 | 64.14 | 63.27 | 64.02 | 4,101,481 | +0.68(+1.08%) |
Nov 29, 2017 | 63.04 | 63.59 | 62.81 | 63.33 | 3,453,090 | +0.05(+0.07%) |
Nov 28, 2017 | 62.63 | 63.29 | 62.62 | 63.29 | 2,991,696 | +0.74(+1.18%) |
Nov 27, 2017 | 62.05 | 62.67 | 61.90 | 62.55 | 3,057,822 | +0.57(+0.91%) |
Nov 24, 2017 | 62.15 | 62.37 | 61.89 | 61.98 | 1,057,701 | +0.04(+0.06%) |
Nov 22, 2017 | 61.78 | 61.97 | 61.48 | 61.94 | 2,314,354 | +0.60(+0.97%) |
Nov 21, 2017 | 61.21 | 61.48 | 61.08 | 61.35 | 3,070,474 | +0.17(+0.27%) |
Nov 20, 2017 | 61.37 | 61.46 | 61.14 | 61.18 | 1,971,543 | -0.13(-0.21%) |
Nov 17, 2017 | 61.57 | 61.82 | 61.26 | 61.31 | 2,261,966 | -0.48(-0.78%) |
Nov 16, 2017 | 61.93 | 62.03 | 61.60 | 61.79 | 1,708,843 | -0.20(-0.33%) |
Nov 15, 2017 | 62.64 | 63.06 | 61.85 | 62.00 | 2,424,610 | -0.46(-0.74%) |
Nov 14, 2017 | 61.57 | 62.61 | 61.48 | 62.46 | 3,255,260 | +0.75(+1.21%) |
Nov 13, 2017 | 61.07 | 61.74 | 61.02 | 61.71 | 2,163,657 | +0.78(+1.29%) |
Nov 10, 2017 | 60.92 | 61.13 | 60.79 | 60.93 | 2,302,613 | -0.32(-0.53%) |
Nov 09, 2017 | 60.86 | 61.34 | 60.67 | 61.25 | 1,897,694 | +0.27(+0.45%) |
Nov 08, 2017 | 61.36 | 61.53 | 60.56 | 60.98 | 2,618,204 | -0.38(-0.63%) |
Nov 07, 2017 | 60.87 | 61.54 | 60.58 | 61.36 | 2,252,367 | +0.63(+1.03%) |
Nov 06, 2017 | 60.82 | 60.90 | 60.41 | 60.74 | 2,256,177 | -0.08(-0.14%) |
Nov 03, 2017 | 60.83 | 61.29 | 60.67 | 60.82 | 2,895,666 | -0.13(-0.21%) |
Nov 02, 2017 | 60.82 | 61.00 | 60.32 | 60.95 | 2,970,240 | +0.26(+0.43%) |
Nov 01, 2017 | 61.38 | 61.38 | 60.64 | 60.68 | 2,809,658 | -0.49(-0.80%) |
Oct 31, 2017 | 61.48 | 61.92 | 61.11 | 61.17 | 3,750,554 | -0.26(-0.42%) |
Oct 30, 2017 | 61.07 | 61.86 | 60.58 | 61.43 | 3,419,226 | +0.73(+1.20%) |
Oct 27, 2017 | 60.45 | 60.87 | 60.17 | 60.70 | 2,866,786 | +0.08(+0.12%) |
Oct 26, 2017 | 60.31 | 61.02 | 60.02 | 60.62 | 4,496,990 | +0.55(+0.92%) |
Oct 25, 2017 | 60.38 | 60.38 | 59.35 | 60.07 | 3,204,611 | -0.51(-0.83%) |
Oct 24, 2017 | 60.64 | 60.65 | 60.16 | 60.58 | 2,465,061 | -0.02(-0.04%) |
Oct 23, 2017 | 60.31 | 60.70 | 60.11 | 60.60 | 2,674,229 | +0.29(+0.48%) |
Oct 20, 2017 | 60.22 | 60.49 | 59.84 | 60.32 | 2,915,575 | +0.04(+0.06%) |
Oct 19, 2017 | 59.55 | 60.32 | 59.54 | 60.28 | 3,460,678 | +0.81(+1.36%) |
Oct 18, 2017 | 59.43 | 59.53 | 59.10 | 59.47 | 2,739,463 | -0.06(-0.10%) |
Oct 17, 2017 | 59.58 | 59.71 | 58.99 | 59.53 | 2,593,686 | -0.05(-0.09%) |
Oct 16, 2017 | 59.67 | 59.79 | 59.06 | 59.58 | 3,137,497 | +0.31(+0.52%) |
Oct 13, 2017 | 59.44 | 59.75 | 59.14 | 59.27 | 2,288,411 | -0.01(-0.01%) |
Oct 12, 2017 | 58.74 | 59.34 | 58.63 | 59.28 | 2,442,367 | +0.47(+0.79%) |
Oct 11, 2017 | 58.43 | 59.16 | 58.43 | 58.81 | 2,992,171 | +0.20(+0.35%) |
Oct 10, 2017 | 57.96 | 58.63 | 57.74 | 58.61 | 2,659,537 | +0.83(+1.44%) |
Oct 09, 2017 | 58.18 | 58.18 | 57.72 | 57.78 | 1,729,765 | -0.13(-0.22%) |
Oct 06, 2017 | 57.75 | 57.97 | 57.47 | 57.91 | 1,985,985 | +0.00(+0.00%) |
Oct 05, 2017 | 57.93 | 58.07 | 57.66 | 57.91 | 2,537,442 | -0.05(-0.08%) |
Oct 04, 2017 | 57.32 | 57.98 | 57.11 | 57.96 | 3,018,824 | +0.69(+1.21%) |
Oct 03, 2017 | 57.84 | 57.84 | 57.17 | 57.26 | 2,990,467 | -0.60(-1.03%) |
Oct 02, 2017 | 58.20 | 58.25 | 57.76 | 57.86 | 2,826,960 | -0.14(-0.25%) |
Sep 29, 2017 | 57.93 | 58.13 | 57.73 | 58.00 | 3,229,040 | -0.08(-0.13%) |
Sep 28, 2017 | 57.75 | 58.19 | 57.47 | 58.08 | 2,564,292 | +0.19(+0.33%) |
Sep 27, 2017 | 57.68 | 57.89 | 4,828,793 | -1.08(-1.83%) | ||
Sep 26, 2017 | 58.75 | 59.18 | 58.62 | 58.97 | 2,826,716 | +0.14(+0.24%) |
Sep 25, 2017 | 58.28 | 58.84 | 58.17 | 58.82 | 3,084,783 | +0.74(+1.27%) |
Sep 22, 2017 | 58.46 | 58.51 | 57.99 | 58.08 | 2,439,169 | -0.20(-0.34%) |
Sep 21, 2017 | 58.60 | 58.75 | 58.27 | 58.28 | 1,666,332 | -0.24(-0.41%) |
Sep 20, 2017 | 59.16 | 59.35 | 58.29 | 58.52 | 2,779,254 | -0.54(-0.91%) |
Sep 19, 2017 | 59.33 | 59.37 | 58.85 | 59.06 | 3,267,803 | -0.17(-0.28%) |
Sep 18, 2017 | 59.94 | 60.04 | 58.67 | 59.22 | 3,277,167 | -0.72(-1.19%) |
Sep 15, 2017 | 59.84 | 60.12 | 59.70 | 59.94 | 9,089,683 | +0.25(+0.42%) |
Sep 14, 2017 | 58.81 | 59.76 | 58.69 | 59.69 | 4,006,690 | +0.83(+1.41%) |
Sep 13, 2017 | 58.92 | 59.23 | 58.81 | 58.86 | 2,734,158 | -0.08(-0.14%) |
Sep 12, 2017 | 60.16 | 60.18 | 58.71 | 58.94 | 3,643,583 | -1.31(-2.18%) |
Sep 11, 2017 | 59.71 | 60.28 | 59.71 | 60.25 | 3,174,102 | +0.51(+0.86%) |
Sep 08, 2017 | 59.15 | 59.83 | 59.00 | 59.74 | 2,929,232 | +0.75(+1.27%) |
Sep 07, 2017 | 58.80 | 59.24 | 58.60 | 59.00 | 4,122,143 | +0.20(+0.33%) |
Sep 06, 2017 | 59.10 | 59.16 | 58.71 | 58.80 | 2,812,356 | -0.15(-0.26%) |
Sep 05, 2017 | 59.18 | 59.22 | 58.78 | 58.95 | 3,453,223 | -0.11(-0.18%) |
Sep 01, 2017 | 59.49 | 59.61 | 58.96 | 59.06 | 2,052,530 | -0.33(-0.56%) |
Aug 31, 2017 | 59.48 | 59.65 | 59.28 | 59.39 | 2,666,439 | -0.04(-0.06%) |
Aug 30, 2017 | 59.90 | 60.00 | 59.36 | 59.43 | 2,290,587 | -0.50(-0.84%) |
Aug 29, 2017 | 59.90 | 60.25 | 59.87 | 59.93 | 2,765,042 | +0.07(+0.12%) |
Aug 28, 2017 | 59.91 | 60.00 | 59.61 | 59.85 | 2,277,418 | +0.04(+0.07%) |
Aug 25, 2017 | 59.51 | 60.12 | 59.34 | 59.81 | 3,315,165 | +0.47(+0.79%) |
Aug 24, 2017 | 59.17 | 59.47 | 59.05 | 59.34 | 2,752,881 | +0.17(+0.29%) |
Aug 23, 2017 | 58.97 | 59.20 | 58.66 | 59.17 | 2,127,286 | +0.19(+0.32%) |
Aug 22, 2017 | 58.81 | 58.99 | 58.65 | 58.98 | 1,902,515 | +0.17(+0.29%) |
Aug 21, 2017 | 58.86 | 58.93 | 58.58 | 58.81 | 1,774,550 | +0.04(+0.06%) |
Aug 18, 2017 | 58.26 | 58.90 | 58.16 | 58.77 | 3,083,665 | +0.43(+0.73%) |
Aug 17, 2017 | 58.34 | 58.74 | 58.27 | 58.34 | 2,330,654 | -0.09(-0.15%) |
Aug 16, 2017 | 58.19 | 58.51 | 58.07 | 58.43 | 4,078,095 | +0.25(+0.44%) |
Aug 15, 2017 | 57.84 | 58.30 | 57.81 | 58.18 | 4,395,509 | +0.16(+0.28%) |
Aug 14, 2017 | 57.87 | 58.15 | 57.82 | 58.02 | 2,054,075 | +0.22(+0.37%) |
Aug 11, 2017 | 58.22 | 58.22 | 57.54 | 57.80 | 1,958,217 | -0.32(-0.55%) |
Aug 10, 2017 | 58.06 | 58.27 | 57.86 | 58.12 | 2,117,593 | -0.01(-0.03%) |
Aug 09, 2017 | 58.49 | 58.49 | 58.03 | 58.13 | 2,137,679 | -0.09(-0.15%) |
Aug 08, 2017 | 58.07 | 58.27 | 57.96 | 58.22 | 1,696,215 | +0.03(+0.05%) |
Aug 07, 2017 | 58.26 | 58.42 | 58.09 | 58.19 | 2,181,717 | -0.12(-0.20%) |
Aug 04, 2017 | 58.31 | 58.50 | 57.81 | 58.31 | 2,712,650 | -0.24(-0.41%) |
Aug 03, 2017 | 58.02 | 58.60 | 57.97 | 58.55 | 3,460,282 | +0.40(+0.69%) |
Aug 02, 2017 | 57.62 | 58.16 | 57.18 | 58.15 | 2,241,921 | +0.42(+0.72%) |
Aug 01, 2017 | 57.71 | 57.88 | 57.55 | 57.73 | 2,634,724 | +0.09(+0.16%) |
Jul 31, 2017 | 57.51 | 57.76 | 57.30 | 57.64 | 2,602,429 | +0.14(+0.25%) |
Jul 28, 2017 | 57.60 | 57.74 | 57.34 | 57.50 | 1,650,713 | -0.10(-0.17%) |
Jul 27, 2017 | 57.40 | 57.68 | 57.35 | 57.60 | 2,079,865 | +0.05(+0.09%) |
Jul 26, 2017 | 57.28 | 57.58 | 57.21 | 57.54 | 1,868,448 | +0.19(+0.34%) |
Jul 25, 2017 | 57.40 | 57.53 | 57.06 | 57.35 | 2,387,453 | +0.01(+0.03%) |
Jul 24, 2017 | 57.93 | 57.93 | 57.23 | 57.34 | 2,447,338 | -0.60(-1.03%) |
Jul 21, 2017 | 57.40 | 57.93 | 57.32 | 57.93 | 3,095,906 | +0.46(+0.81%) |
Jul 20, 2017 | 57.69 | 57.69 | 57.28 | 57.47 | 2,961,652 | -0.02(-0.04%) |
Jul 19, 2017 | 57.45 | 57.52 | 57.31 | 57.49 | 1,884,306 | +0.09(+0.16%) |
Jul 18, 2017 | 57.32 | 57.57 | 57.13 | 57.40 | 2,100,482 | +0.18(+0.31%) |
Jul 17, 2017 | 57.17 | 57.28 | 57.02 | 57.22 | 1,760,105 | +0.05(+0.09%) |
Jul 14, 2017 | 57.20 | 57.43 | 57.13 | 57.17 | 2,316,231 | +0.33(+0.58%) |
Jul 13, 2017 | 57.11 | 57.14 | 56.81 | 56.84 | 2,090,957 | -0.35(-0.61%) |
Jul 12, 2017 | 57.31 | 57.51 | 57.13 | 57.19 | 3,140,795 | +0.41(+0.72%) |
Jul 11, 2017 | 56.46 | 56.81 | 56.31 | 56.78 | 3,549,615 | +0.32(+0.57%) |
Jul 10, 2017 | 56.65 | 56.75 | 56.39 | 56.46 | 4,800,772 | -0.14(-0.25%) |
Jul 07, 2017 | 56.61 | 56.78 | 56.44 | 56.60 | 2,258,789 | +0.05(+0.09%) |
Jul 06, 2017 | 56.54 | 56.73 | 56.33 | 56.55 | 2,722,734 | -0.06(-0.11%) |
Jul 05, 2017 | 56.86 | 56.95 | 56.55 | 56.61 | 4,485,012 | -0.22(-0.39%) |
Jul 03, 2017 | 57.46 | 57.63 | 56.78 | 56.84 | 1,841,311 | -0.40(-0.69%) |
Jun 30, 2017 | 57.60 | 57.96 | 57.22 | 57.23 | 3,943,016 | -0.32(-0.56%) |
Jun 29, 2017 | 57.24 | 57.83 | 56.89 | 57.55 | 5,085,656 | +0.01(+0.01%) |
Jun 28, 2017 | 58.36 | 58.37 | 57.48 | 57.54 | 4,184,209 | -0.63(-1.09%) |
Jun 27, 2017 | 58.58 | 58.69 | 58.08 | 58.18 | 4,414,253 | -0.56(-0.95%) |
Jun 26, 2017 | 58.62 | 59.34 | 58.39 | 58.74 | 5,642,059 | +0.19(+0.33%) |
Jun 23, 2017 | 58.94 | 59.12 | 58.33 | 58.55 | 5,097,620 | -0.40(-0.68%) |
Jun 22, 2017 | 58.93 | 59.25 | 58.81 | 58.95 | 3,371,943 | -0.17(-0.29%) |
Jun 21, 2017 | 59.90 | 59.90 | 58.80 | 59.12 | 3,404,125 | -0.78(-1.30%) |
Jun 20, 2017 | 60.13 | 60.16 | 59.81 | 59.90 | 3,189,457 | -0.13(-0.21%) |
Jun 19, 2017 | 60.28 | 60.28 | 59.81 | 60.02 | 3,925,278 | -0.25(-0.42%) |
Jun 16, 2017 | 59.96 | 60.49 | 59.93 | 60.28 | 6,134,859 | +0.40(+0.66%) |
Jun 15, 2017 | 59.58 | 59.92 | 59.46 | 59.88 | 3,495,698 | +0.14(+0.24%) |
Jun 14, 2017 | 59.75 | 60.07 | 59.49 | 59.74 | 4,274,426 | +0.46(+0.78%) |
Jun 13, 2017 | 59.23 | 59.35 | 58.94 | 59.28 | 3,325,652 | -0.07(-0.11%) |
Jun 12, 2017 | 59.33 | 59.55 | 58.92 | 59.34 | 2,665,149 | +0.13(+0.23%) |
Jun 09, 2017 | 59.35 | 59.43 | 58.79 | 59.21 | 5,161,187 | -0.29(-0.49%) |
Jun 08, 2017 | 60.07 | 59.03 | 59.50 | 3,956,858 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.12 | 60.20 | 59.93 | 60.09 | 4,520,415 | +0.12(+0.20%) |
Jun 06, 2017 | 60.35 | 60.40 | 59.89 | 59.97 | 3,086,308 | -0.28(-0.47%) |
Jun 05, 2017 | 60.65 | 60.65 | 60.17 | 60.26 | 3,183,241 | -0.39(-0.64%) |
Jun 02, 2017 | 60.86 | 60.98 | 60.50 | 60.64 | 3,387,694 | -0.16(-0.26%) |
Jun 01, 2017 | 60.32 | 60.80 | 59.99 | 60.80 | 3,041,454 | +0.48(+0.79%) |
May 31, 2017 | 59.95 | 60.59 | 59.95 | 60.32 | 3,235,987 | +0.38(+0.63%) |
May 30, 2017 | 59.89 | 60.15 | 59.70 | 59.95 | 2,538,063 | -0.01(-0.01%) |
May 26, 2017 | 59.82 | 60.07 | 59.75 | 59.95 | 2,812,159 | +0.04(+0.07%) |
May 25, 2017 | 59.33 | 59.98 | 59.26 | 59.91 | 2,534,918 | +0.50(+0.85%) |
May 24, 2017 | 59.06 | 59.44 | 58.97 | 59.41 | 2,077,027 | +0.43(+0.73%) |
May 23, 2017 | 58.96 | 59.46 | 58.87 | 58.98 | 2,864,322 | +0.01(+0.01%) |
May 22, 2017 | 57.82 | 59.07 | 57.82 | 58.97 | 3,181,779 | +0.82(+1.41%) |
May 19, 2017 | 58.07 | 58.16 | 57.40 | 58.15 | 3,674,386 | +0.20(+0.34%) |
May 18, 2017 | 57.43 | 58.15 | 57.11 | 57.95 | 4,556,879 | +0.62(+1.08%) |
May 17, 2017 | 57.13 | 57.66 | 56.93 | 57.33 | 3,436,137 | +0.20(+0.35%) |
May 16, 2017 | 57.73 | 57.83 | 57.08 | 57.13 | 3,047,528 | -0.56(-0.97%) |
May 15, 2017 | 57.56 | 57.83 | 57.38 | 57.69 | 2,469,190 | +0.03(+0.05%) |
May 12, 2017 | 57.56 | 57.92 | 57.40 | 57.66 | 1,986,404 | +0.24(+0.41%) |
May 11, 2017 | 57.40 | 57.50 | 57.02 | 57.42 | 1,923,686 | -0.09(-0.15%) |
May 10, 2017 | 57.36 | 57.64 | 57.19 | 57.51 | 2,596,848 | +0.19(+0.32%) |
May 09, 2017 | 57.95 | 58.06 | 57.21 | 57.33 | 2,100,302 | -0.78(-1.34%) |
May 08, 2017 | 57.90 | 58.16 | 57.56 | 58.10 | 2,790,814 | +0.22(+0.38%) |
May 05, 2017 | 57.36 | 58.10 | 57.36 | 57.88 | 3,096,632 | +0.69(+1.20%) |
May 04, 2017 | 56.71 | 57.26 | 56.52 | 57.19 | 3,305,108 | +0.54(+0.95%) |
May 03, 2017 | 57.02 | 57.14 | 56.56 | 56.65 | 3,043,678 | -0.48(-0.84%) |
May 02, 2017 | 57.05 | 57.22 | 56.92 | 57.13 | 1,691,911 | +0.21(+0.36%) |