Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.68 | 57.82 | 56.26 | 56.34 | 5,208,680 | -1.20(-2.08%) |
Apr 27, 2018 | 57.14 | 57.62 | 56.76 | 57.54 | 5,658,892 | +0.28(+0.49%) |
Apr 26, 2018 | 58.29 | 58.43 | 56.89 | 57.26 | 4,020,988 | -1.04(-1.78%) |
Apr 25, 2018 | 57.72 | 58.57 | 56.96 | 58.29 | 2,805,657 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.68 | 57.95 | 4,867,985 | -1.36(-2.29%) |
Apr 23, 2018 | 59.73 | 60.34 | 59.18 | 59.30 | 3,311,145 | -0.25(-0.43%) |
Apr 20, 2018 | 60.01 | 60.02 | 58.96 | 59.56 | 4,670,701 | -0.40(-0.66%) |
Apr 19, 2018 | 59.85 | 60.17 | 59.46 | 59.96 | 2,701,545 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.51 | 58.86 | 59.91 | 3,603,949 | +1.04(+1.77%) |
Apr 17, 2018 | 58.93 | 59.12 | 58.58 | 58.87 | 4,613,863 | +0.49(+0.84%) |
Apr 16, 2018 | 58.62 | 58.68 | 58.15 | 58.38 | 2,967,197 | +0.33(+0.57%) |
Apr 13, 2018 | 58.38 | 58.70 | 57.85 | 58.05 | 3,802,799 | +0.19(+0.32%) |
Apr 12, 2018 | 57.14 | 58.21 | 57.08 | 57.86 | 3,766,011 | +0.95(+1.67%) |
Apr 11, 2018 | 56.77 | 57.62 | 56.58 | 56.91 | 3,225,719 | -0.41(-0.71%) |
Apr 10, 2018 | 56.87 | 57.64 | 56.87 | 57.32 | 2,864,521 | +1.16(+2.07%) |
Apr 09, 2018 | 56.55 | 57.20 | 56.07 | 56.16 | 2,736,245 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.83 | 55.26 | 56.26 | 5,275,274 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.04 | 3,434,329 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.24 | 57.80 | 4,469,245 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.60 | 56.27 | 57.56 | 5,972,241 | +1.33(+2.37%) |
Apr 02, 2018 | 57.73 | 57.78 | 55.26 | 56.23 | 4,408,296 | -1.71(-2.96%) |
Mar 29, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.82 | 58.03 | 56.80 | 57.10 | 3,145,601 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.20 | 57.62 | 3,348,382 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,374 | +1.82(+3.19%) |
Mar 23, 2018 | 58.55 | 58.81 | 57.04 | 57.15 | 3,342,934 | -1.20(-2.05%) |
Mar 22, 2018 | 59.63 | 59.68 | 58.29 | 58.34 | 3,717,328 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.94 | 59.74 | 60.36 | 2,438,135 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.77 | 59.80 | 59.85 | 2,693,636 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.01 | 4,650,005 | -1.40(-2.28%) |
Mar 16, 2018 | 60.34 | 61.41 | 60.05 | 61.41 | 11,469,720 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.18 | 3,553,989 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.88 | 60.02 | 4,579,571 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.05 | 60.15 | 60.43 | 4,183,494 | -0.16(-0.27%) |
Mar 12, 2018 | 61.35 | 61.49 | 60.25 | 60.59 | 2,653,000 | -0.72(-1.18%) |
Mar 09, 2018 | 60.58 | 61.35 | 59.95 | 61.31 | 3,995,339 | +1.75(+2.93%) |
Mar 08, 2018 | 59.35 | 59.63 | 58.73 | 59.57 | 3,726,298 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.77 | 59.04 | 4,120,895 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.91 | 59.91 | 59.14 | 59.79 | 2,922,294 | +0.27(+0.46%) |
Mar 05, 2018 | 58.66 | 59.83 | 58.51 | 59.52 | 4,638,679 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.07 | 58.06 | 58.85 | 4,589,481 | -0.19(-0.32%) |
Mar 01, 2018 | 60.20 | 60.67 | 58.82 | 59.03 | 5,428,619 | -1.26(-2.08%) |
Feb 28, 2018 | 62.28 | 62.29 | 60.27 | 60.29 | 5,727,011 | -1.72(-2.78%) |
Feb 27, 2018 | 62.34 | 63.15 | 62.01 | 62.01 | 4,071,989 | -0.37(-0.60%) |
Feb 26, 2018 | 61.81 | 62.46 | 61.32 | 62.38 | 4,574,765 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.46 | 61.25 | 2,241,449 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,920,804 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.34 | 61.57 | 60.28 | 60.92 | 5,148,776 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.30 | 4,593,579 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.03 | 61.58 | 59.89 | 60.66 | 4,820,576 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.76 | 60.09 | 5,934,023 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.50 | 59.30 | 4,196,983 | +0.06(+0.10%) |
Feb 12, 2018 | 58.74 | 59.88 | 58.60 | 59.25 | 6,156,802 | +1.04(+1.80%) |
Feb 09, 2018 | 56.88 | 58.79 | 55.95 | 58.20 | 7,095,980 | +2.25(+4.02%) |
Feb 08, 2018 | 58.11 | 58.24 | 55.92 | 55.95 | 5,162,448 | -2.16(-3.71%) |
Feb 07, 2018 | 58.49 | 58.58 | 57.91 | 58.11 | 4,801,261 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.15 | 55.61 | 58.35 | 8,687,592 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.01 | 57.56 | 58.33 | 3,383,082 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.96 | 59.41 | 59.46 | 5,759,290 | -1.69(-2.77%) |
Feb 01, 2018 | 60.19 | 61.60 | 58.76 | 61.16 | 3,584,462 | +0.29(+0.48%) |
Jan 31, 2018 | 61.47 | 61.72 | 60.69 | 60.86 | 6,477,482 | -0.20(-0.33%) |
Jan 30, 2018 | 61.03 | 61.24 | 61.01 | 61.07 | 2,743,313 | -0.44(-0.71%) |
Jan 29, 2018 | 62.08 | 62.25 | 61.44 | 61.50 | 2,535,352 | -0.89(-1.43%) |
Jan 26, 2018 | 61.43 | 62.40 | 61.24 | 62.40 | 4,257,438 | +1.15(+1.89%) |
Jan 25, 2018 | 61.58 | 61.68 | 60.49 | 61.24 | 3,908,815 | +0.04(+0.07%) |
Jan 24, 2018 | 61.97 | 62.11 | 60.80 | 61.20 | 3,897,701 | -0.41(-0.67%) |
Jan 23, 2018 | 61.80 | 62.23 | 61.52 | 61.61 | 3,802,995 | -0.12(-0.19%) |
Jan 22, 2018 | 61.46 | 61.75 | 60.96 | 61.73 | 4,179,147 | +0.10(+0.16%) |
Jan 19, 2018 | 62.04 | 62.19 | 61.41 | 61.63 | 4,199,055 | -0.26(-0.42%) |
Jan 18, 2018 | 61.92 | 62.31 | 61.51 | 61.89 | 2,796,204 | +0.32(+0.52%) |
Jan 17, 2018 | 61.55 | 62.17 | 61.42 | 61.57 | 3,887,969 | +0.20(+0.33%) |
Jan 16, 2018 | 61.84 | 62.25 | 60.76 | 61.37 | 4,627,264 | -0.91(-1.46%) |
Jan 12, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.41 | 62.27 | 61.06 | 62.25 | 3,462,206 | +1.09(+1.78%) |
Jan 10, 2018 | 60.45 | 61.26 | 60.42 | 61.17 | 2,861,680 | +0.23(+0.37%) |
Jan 09, 2018 | 61.02 | 61.17 | 60.58 | 60.94 | 3,996,636 | +0.10(+0.17%) |
Jan 08, 2018 | 61.03 | 61.03 | 60.40 | 60.84 | 2,770,858 | -0.19(-0.32%) |
Jan 05, 2018 | 60.47 | 61.07 | 60.00 | 61.03 | 3,701,270 | +0.79(+1.31%) |
Jan 04, 2018 | 60.25 | 60.51 | 60.00 | 60.24 | 3,330,494 | +0.08(+0.14%) |
Jan 03, 2018 | 59.59 | 60.21 | 59.17 | 60.16 | 3,926,727 | +0.55(+0.92%) |
Jan 02, 2018 | 59.03 | 59.62 | 58.73 | 59.61 | 3,662,948 | +0.88(+1.51%) |
Dec 29, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.87 | 58.98 | 58.59 | 58.97 | 1,724,312 | +0.19(+0.33%) |
Dec 27, 2017 | 58.77 | 58.80 | 58.48 | 58.77 | 1,238,321 | +0.19(+0.32%) |
Dec 26, 2017 | 58.73 | 58.79 | 58.44 | 58.59 | 1,189,369 | -0.11(-0.19%) |
Dec 22, 2017 | 58.74 | 58.85 | 58.30 | 58.70 | 2,124,556 | +0.07(+0.11%) |
Dec 21, 2017 | 58.35 | 58.82 | 57.98 | 58.63 | 3,163,568 | +0.52(+0.90%) |
Dec 20, 2017 | 58.14 | 58.77 | 57.88 | 58.11 | 6,060,931 | +0.35(+0.61%) |
Dec 19, 2017 | 57.69 | 57.95 | 57.43 | 57.75 | 4,146,384 | +0.15(+0.26%) |
Dec 18, 2017 | 57.11 | 58.04 | 56.89 | 57.60 | 4,734,549 | +0.93(+1.64%) |
Dec 15, 2017 | 56.46 | 56.90 | 56.25 | 56.68 | 5,206,356 | +0.63(+1.13%) |
Dec 14, 2017 | 56.82 | 57.16 | 56.03 | 56.04 | 3,427,021 | -0.58(-1.03%) |
Dec 13, 2017 | 56.37 | 56.92 | 56.30 | 56.62 | 3,924,401 | +0.45(+0.79%) |
Dec 12, 2017 | 56.20 | 56.48 | 55.84 | 56.18 | 3,271,179 | +0.22(+0.39%) |
Dec 11, 2017 | 55.92 | 56.38 | 55.86 | 55.96 | 2,719,975 | -0.12(-0.21%) |
Dec 08, 2017 | 55.47 | 56.26 | 55.27 | 56.08 | 4,716,059 | +0.65(+1.17%) |
Dec 07, 2017 | 54.65 | 55.45 | 54.50 | 55.43 | 4,049,967 | +0.88(+1.62%) |
Dec 06, 2017 | 54.47 | 55.09 | 54.39 | 54.54 | 3,574,209 | +0.04(+0.08%) |
Dec 05, 2017 | 54.63 | 55.04 | 54.43 | 54.50 | 3,330,172 | -0.35(-0.65%) |
Dec 04, 2017 | 55.07 | 55.69 | 54.84 | 54.86 | 5,376,991 | +0.35(+0.63%) |
Dec 01, 2017 | 54.70 | 55.02 | 53.64 | 54.51 | 4,750,365 | -0.11(-0.20%) |
Nov 30, 2017 | 54.08 | 54.82 | 53.96 | 54.62 | 6,298,178 | +0.80(+1.49%) |
Nov 29, 2017 | 53.98 | 54.41 | 53.77 | 53.82 | 4,663,362 | -0.24(-0.44%) |
Nov 28, 2017 | 52.77 | 54.07 | 52.73 | 54.05 | 7,674,623 | +1.91(+3.67%) |
Nov 27, 2017 | 51.92 | 52.48 | 51.92 | 52.14 | 4,347,715 | +0.21(+0.41%) |
Nov 24, 2017 | 52.23 | 52.34 | 51.87 | 51.93 | 2,590,223 | -0.21(-0.40%) |
Nov 22, 2017 | 51.19 | 52.31 | 51.16 | 52.14 | 6,979,947 | +1.29(+2.54%) |
Nov 21, 2017 | 50.84 | 51.14 | 50.57 | 50.85 | 3,889,658 | +0.08(+0.15%) |
Nov 20, 2017 | 50.45 | 50.92 | 50.24 | 50.78 | 6,467,104 | +0.35(+0.69%) |
Nov 17, 2017 | 49.60 | 50.76 | 49.45 | 50.43 | 6,042,691 | +0.70(+1.41%) |
Nov 16, 2017 | 48.91 | 50.34 | 48.43 | 49.73 | 12,184,091 | -0.07(-0.14%) |
Nov 15, 2017 | 50.56 | 50.73 | 49.73 | 49.80 | 5,117,050 | -0.96(-1.89%) |
Nov 14, 2017 | 51.17 | 51.38 | 50.76 | 50.76 | 3,408,933 | -0.54(-1.06%) |
Nov 13, 2017 | 51.51 | 51.51 | 51.14 | 51.31 | 3,059,812 | -0.18(-0.36%) |
Nov 10, 2017 | 51.27 | 51.52 | 50.94 | 51.49 | 4,323,370 | +0.11(+0.21%) |
Nov 09, 2017 | 51.91 | 52.08 | 50.28 | 51.38 | 7,124,109 | -0.87(-1.66%) |
Nov 08, 2017 | 52.69 | 52.84 | 51.99 | 52.25 | 3,054,987 | -0.47(-0.89%) |
Nov 07, 2017 | 53.52 | 53.81 | 52.39 | 52.72 | 5,214,285 | -1.20(-2.23%) |
Nov 06, 2017 | 53.70 | 54.17 | 53.47 | 53.92 | 4,413,793 | +0.35(+0.66%) |
Nov 03, 2017 | 53.32 | 54.12 | 53.13 | 53.57 | 5,311,811 | +0.40(+0.75%) |
Nov 02, 2017 | 53.64 | 53.68 | 53.11 | 53.17 | 4,830,365 | -0.38(-0.70%) |
Nov 01, 2017 | 53.96 | 54.23 | 53.52 | 53.55 | 6,419,862 | -0.33(-0.60%) |
Oct 31, 2017 | 56.01 | 56.10 | 53.77 | 53.87 | 11,490,655 | -2.41(-4.28%) |
Oct 30, 2017 | 56.22 | 56.53 | 56.06 | 56.28 | 4,596,609 | -0.03(-0.06%) |
Oct 27, 2017 | 55.93 | 56.65 | 55.75 | 56.31 | 4,241,808 | +0.46(+0.82%) |
Oct 26, 2017 | 55.82 | 56.04 | 55.52 | 55.85 | 2,400,252 | +0.28(+0.50%) |
Oct 25, 2017 | 55.78 | 55.95 | 55.06 | 55.58 | 3,284,540 | -0.20(-0.36%) |
Oct 24, 2017 | 55.57 | 56.26 | 55.51 | 55.78 | 3,565,793 | +0.53(+0.97%) |
Oct 23, 2017 | 54.94 | 55.53 | 54.94 | 55.24 | 2,977,092 | +0.27(+0.49%) |
Oct 20, 2017 | 54.76 | 55.03 | 54.52 | 54.98 | 3,168,449 | +0.52(+0.95%) |
Oct 19, 2017 | 54.58 | 54.76 | 54.36 | 54.46 | 2,516,390 | -0.29(-0.53%) |
Oct 18, 2017 | 54.68 | 55.00 | 54.53 | 54.75 | 2,788,096 | +0.03(+0.05%) |
Oct 17, 2017 | 54.80 | 55.24 | 54.58 | 54.73 | 4,539,917 | +0.87(+1.61%) |
Oct 16, 2017 | 53.59 | 54.26 | 53.20 | 53.86 | 2,979,198 | +0.39(+0.73%) |
Oct 13, 2017 | 53.70 | 53.82 | 53.38 | 53.46 | 2,376,440 | +0.04(+0.08%) |
Oct 12, 2017 | 52.95 | 53.51 | 52.95 | 53.42 | 1,883,576 | +0.41(+0.77%) |
Oct 11, 2017 | 52.99 | 53.08 | 52.80 | 53.01 | 2,228,998 | +0.01(+0.02%) |
Oct 10, 2017 | 53.58 | 53.58 | 52.94 | 53.00 | 2,382,764 | -0.33(-0.63%) |
Oct 09, 2017 | 53.25 | 53.52 | 53.15 | 53.34 | 1,763,997 | +0.10(+0.19%) |
Oct 06, 2017 | 53.28 | 53.56 | 53.12 | 53.24 | 2,314,118 | -0.23(-0.44%) |
Oct 05, 2017 | 53.41 | 53.58 | 53.17 | 53.47 | 2,065,176 | +0.05(+0.09%) |
Oct 04, 2017 | 52.91 | 53.49 | 52.68 | 53.42 | 3,301,893 | +0.49(+0.93%) |
Oct 03, 2017 | 52.90 | 52.98 | 52.69 | 52.93 | 3,381,303 | +0.11(+0.21%) |
Oct 02, 2017 | 52.55 | 52.92 | 52.36 | 52.82 | 3,987,487 | +0.30(+0.57%) |
Sep 29, 2017 | 52.44 | 52.71 | 52.27 | 52.52 | 3,474,224 | -0.02(-0.03%) |
Sep 28, 2017 | 52.76 | 53.04 | 52.35 | 52.54 | 3,136,894 | -0.40(-0.76%) |
Sep 27, 2017 | 53.14 | 52.63 | 52.94 | 4,091,032 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.19 | 53.20 | 52.65 | 52.74 | 4,425,327 | -0.43(-0.80%) |
Sep 25, 2017 | 53.03 | 53.37 | 52.90 | 53.16 | 3,357,743 | +0.14(+0.27%) |
Sep 22, 2017 | 52.95 | 53.12 | 52.73 | 53.02 | 2,717,785 | +0.00(+0.00%) |
Sep 21, 2017 | 53.36 | 53.64 | 53.00 | 53.02 | 2,881,803 | -0.38(-0.70%) |
Sep 20, 2017 | 53.00 | 53.41 | 52.95 | 53.40 | 3,673,191 | +0.57(+1.08%) |
Sep 19, 2017 | 52.65 | 52.92 | 52.53 | 52.83 | 2,550,292 | +0.18(+0.35%) |
Sep 18, 2017 | 52.21 | 52.65 | 51.96 | 52.65 | 2,818,478 | +0.53(+1.03%) |
Sep 15, 2017 | 51.65 | 52.23 | 51.62 | 52.11 | 5,314,452 | +0.38(+0.74%) |
Sep 14, 2017 | 51.23 | 51.80 | 51.03 | 51.73 | 2,873,071 | +0.49(+0.96%) |
Sep 13, 2017 | 51.08 | 51.28 | 51.05 | 51.23 | 1,736,617 | +0.03(+0.07%) |
Sep 12, 2017 | 50.98 | 51.29 | 50.86 | 51.20 | 2,398,775 | +0.29(+0.57%) |
Sep 11, 2017 | 50.79 | 50.92 | 50.68 | 50.91 | 2,848,120 | +0.43(+0.84%) |
Sep 08, 2017 | 50.27 | 50.66 | 50.01 | 50.48 | 2,697,835 | +0.16(+0.32%) |
Sep 07, 2017 | 50.15 | 50.41 | 49.74 | 50.32 | 3,771,225 | +0.25(+0.50%) |
Sep 06, 2017 | 49.50 | 50.08 | 49.21 | 50.07 | 4,518,832 | +1.04(+2.13%) |
Sep 05, 2017 | 49.09 | 49.36 | 48.84 | 49.03 | 4,032,379 | -0.13(-0.25%) |
Sep 01, 2017 | 49.53 | 49.61 | 49.15 | 49.15 | 2,193,369 | -0.19(-0.39%) |
Aug 31, 2017 | 49.23 | 49.49 | 48.93 | 49.34 | 2,889,770 | +0.34(+0.70%) |
Aug 30, 2017 | 48.78 | 49.03 | 48.73 | 49.00 | 2,262,463 | +0.23(+0.48%) |
Aug 29, 2017 | 48.58 | 48.81 | 48.40 | 48.77 | 2,412,022 | -0.04(-0.09%) |
Aug 28, 2017 | 49.04 | 49.09 | 48.52 | 48.81 | 1,826,385 | -0.13(-0.27%) |
Aug 25, 2017 | 48.80 | 49.09 | 48.72 | 48.94 | 1,483,109 | +0.45(+0.93%) |
Aug 24, 2017 | 48.90 | 48.97 | 48.47 | 48.49 | 1,822,867 | -0.34(-0.70%) |
Aug 23, 2017 | 48.95 | 49.17 | 48.76 | 48.83 | 2,328,895 | -0.33(-0.66%) |
Aug 22, 2017 | 48.67 | 49.24 | 48.56 | 49.16 | 3,463,306 | +0.69(+1.41%) |
Aug 21, 2017 | 48.48 | 48.68 | 48.32 | 48.47 | 2,489,194 | +0.00(+0.00%) |
Aug 18, 2017 | 48.60 | 48.98 | 48.32 | 48.47 | 2,468,985 | -0.24(-0.50%) |
Aug 17, 2017 | 49.40 | 49.58 | 48.71 | 48.72 | 2,123,901 | -0.86(-1.74%) |
Aug 16, 2017 | 49.84 | 50.08 | 49.54 | 49.58 | 2,632,535 | -0.08(-0.15%) |
Aug 15, 2017 | 49.81 | 49.87 | 49.59 | 49.65 | 2,706,432 | -0.18(-0.37%) |
Aug 14, 2017 | 49.49 | 50.02 | 49.49 | 49.84 | 2,477,687 | +0.62(+1.26%) |
Aug 11, 2017 | 49.44 | 49.59 | 49.10 | 49.22 | 3,353,509 | -0.21(-0.42%) |
Aug 10, 2017 | 49.95 | 50.21 | 49.41 | 49.43 | 2,439,666 | -0.74(-1.48%) |
Aug 09, 2017 | 50.00 | 50.30 | 49.92 | 50.17 | 2,124,254 | +0.07(+0.13%) |
Aug 08, 2017 | 50.37 | 50.69 | 49.95 | 50.10 | 2,599,349 | -0.40(-0.79%) |
Aug 07, 2017 | 50.57 | 50.89 | 50.44 | 50.50 | 3,261,041 | -0.20(-0.39%) |
Aug 04, 2017 | 50.35 | 50.75 | 50.25 | 50.70 | 2,779,286 | +0.39(+0.77%) |
Aug 03, 2017 | 50.55 | 50.64 | 50.05 | 50.31 | 3,757,672 | -0.26(-0.51%) |
Aug 02, 2017 | 49.54 | 50.59 | 49.45 | 50.57 | 6,447,336 | +0.85(+1.72%) |
Aug 01, 2017 | 49.29 | 49.79 | 48.47 | 49.71 | 5,822,818 | +0.29(+0.59%) |
Jul 31, 2017 | 49.62 | 49.76 | 49.34 | 49.42 | 3,998,460 | +0.07(+0.13%) |
Jul 28, 2017 | 49.46 | 49.51 | 48.87 | 49.36 | 3,482,502 | -0.32(-0.63%) |
Jul 27, 2017 | 49.68 | 49.74 | 49.26 | 49.67 | 2,788,330 | +0.09(+0.18%) |
Jul 26, 2017 | 50.06 | 50.10 | 49.48 | 49.58 | 2,118,068 | -0.52(-1.04%) |
Jul 25, 2017 | 50.27 | 50.31 | 49.88 | 50.10 | 2,153,029 | +0.33(+0.67%) |
Jul 24, 2017 | 49.85 | 49.87 | 49.47 | 49.77 | 2,164,925 | -0.01(-0.02%) |
Jul 21, 2017 | 49.70 | 49.81 | 49.46 | 49.78 | 2,750,862 | -0.22(-0.43%) |
Jul 20, 2017 | 50.06 | 50.31 | 49.81 | 50.00 | 2,858,840 | -0.25(-0.50%) |
Jul 19, 2017 | 49.72 | 50.28 | 49.62 | 50.25 | 2,154,961 | +0.64(+1.29%) |
Jul 18, 2017 | 50.02 | 50.06 | 49.44 | 49.61 | 4,110,139 | -0.44(-0.88%) |
Jul 17, 2017 | 49.76 | 50.29 | 49.56 | 50.05 | 3,409,088 | +0.15(+0.30%) |
Jul 14, 2017 | 49.76 | 50.05 | 49.60 | 49.90 | 3,014,170 | +0.31(+0.62%) |
Jul 13, 2017 | 49.80 | 49.97 | 49.55 | 49.59 | 2,798,701 | -0.21(-0.42%) |
Jul 12, 2017 | 49.96 | 50.20 | 49.71 | 49.80 | 3,449,536 | +0.20(+0.40%) |
Jul 11, 2017 | 49.52 | 49.73 | 49.17 | 49.60 | 2,324,773 | +0.07(+0.13%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.26 | 49.53 | 3,104,928 | +0.22(+0.45%) |
Jul 07, 2017 | 49.17 | 49.61 | 48.91 | 49.31 | 2,827,320 | +0.24(+0.49%) |
Jul 06, 2017 | 49.04 | 49.61 | 49.01 | 49.07 | 3,896,109 | -0.12(-0.24%) |
Jul 05, 2017 | 49.89 | 49.89 | 48.94 | 49.18 | 4,155,026 | -0.77(-1.54%) |
Jul 03, 2017 | 49.38 | 50.14 | 49.28 | 49.96 | 2,826,267 | +0.52(+1.06%) |
Jun 30, 2017 | 48.65 | 49.76 | 48.64 | 49.43 | 3,870,338 | +1.03(+2.12%) |
Jun 29, 2017 | 49.08 | 49.12 | 48.10 | 48.40 | 3,282,838 | -0.56(-1.15%) |
Jun 28, 2017 | 48.95 | 49.29 | 48.89 | 48.97 | 2,591,740 | +0.35(+0.72%) |
Jun 27, 2017 | 48.92 | 49.01 | 48.53 | 48.62 | 3,674,006 | -0.29(-0.59%) |
Jun 26, 2017 | 49.23 | 49.48 | 48.88 | 48.91 | 3,514,130 | -0.07(-0.15%) |
Jun 23, 2017 | 48.74 | 49.08 | 48.43 | 48.99 | 4,665,708 | +0.29(+0.60%) |
Jun 22, 2017 | 48.92 | 49.13 | 48.42 | 48.70 | 5,400,831 | +0.07(+0.15%) |
Jun 21, 2017 | 50.00 | 50.00 | 48.58 | 48.62 | 4,787,061 | -1.32(-2.64%) |
Jun 20, 2017 | 50.57 | 50.76 | 49.91 | 49.94 | 4,538,545 | -0.95(-1.87%) |
Jun 19, 2017 | 50.51 | 50.98 | 50.45 | 50.89 | 4,911,607 | +0.58(+1.15%) |
Jun 16, 2017 | 50.15 | 50.42 | 50.05 | 50.31 | 4,990,906 | +0.35(+0.70%) |
Jun 15, 2017 | 49.28 | 49.96 | 49.24 | 49.96 | 3,926,153 | +0.22(+0.45%) |
Jun 14, 2017 | 50.45 | 50.55 | 49.51 | 49.74 | 8,129,567 | -0.70(-1.40%) |
Jun 13, 2017 | 50.54 | 50.61 | 50.10 | 50.44 | 5,465,437 | -0.09(-0.18%) |
Jun 12, 2017 | 50.34 | 50.89 | 50.25 | 50.54 | 7,329,960 | +0.20(+0.40%) |
Jun 09, 2017 | 49.73 | 50.40 | 49.64 | 50.34 | 6,684,585 | +0.88(+1.78%) |
Jun 08, 2017 | 49.55 | 47.95 | 49.46 | 8,868,033 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.64 | 48.68 | 47.58 | 47.77 | 4,084,576 | -0.85(-1.76%) |
Jun 06, 2017 | 48.80 | 48.81 | 48.39 | 48.63 | 3,173,354 | -0.35(-0.71%) |
Jun 05, 2017 | 49.13 | 49.14 | 48.88 | 48.98 | 3,835,033 | -0.22(-0.46%) |
Jun 02, 2017 | 49.09 | 49.69 | 48.99 | 49.20 | 3,233,846 | +0.07(+0.15%) |
Jun 01, 2017 | 49.17 | 49.42 | 48.91 | 49.13 | 3,103,652 | +0.11(+0.22%) |
May 31, 2017 | 48.92 | 49.10 | 48.43 | 49.02 | 4,912,509 | +0.14(+0.29%) |
May 30, 2017 | 48.74 | 49.04 | 48.58 | 48.88 | 3,127,688 | +0.02(+0.05%) |
May 26, 2017 | 49.01 | 49.04 | 48.57 | 48.85 | 3,002,794 | -0.27(-0.56%) |
May 25, 2017 | 49.57 | 49.59 | 48.88 | 49.13 | 4,686,189 | -0.43(-0.87%) |
May 24, 2017 | 49.33 | 50.12 | 49.20 | 49.56 | 4,250,353 | +0.44(+0.89%) |
May 23, 2017 | 49.39 | 49.47 | 48.97 | 49.12 | 4,021,547 | -0.18(-0.37%) |
May 22, 2017 | 49.38 | 49.67 | 49.28 | 49.30 | 3,958,968 | +0.05(+0.10%) |
May 19, 2017 | 48.70 | 49.46 | 48.56 | 49.25 | 3,847,468 | +0.79(+1.63%) |
May 18, 2017 | 47.88 | 48.64 | 47.56 | 48.46 | 3,683,943 | +0.38(+0.79%) |
May 17, 2017 | 48.59 | 48.45 | 47.87 | 48.08 | 4,505,848 | -0.51(-1.04%) |
May 16, 2017 | 48.50 | 48.65 | 48.14 | 48.59 | 3,744,283 | +0.22(+0.45%) |
May 15, 2017 | 47.86 | 48.61 | 47.85 | 48.37 | 4,218,538 | +0.75(+1.57%) |
May 12, 2017 | 48.01 | 48.12 | 47.46 | 47.63 | 3,598,676 | -0.60(-1.24%) |
May 11, 2017 | 48.63 | 48.81 | 48.10 | 48.22 | 3,882,858 | -0.64(-1.31%) |
May 10, 2017 | 48.55 | 48.91 | 48.39 | 48.86 | 4,479,115 | +0.46(+0.96%) |
May 09, 2017 | 48.11 | 48.46 | 47.98 | 48.40 | 5,523,386 | +0.19(+0.39%) |
May 08, 2017 | 48.40 | 48.54 | 48.06 | 48.21 | 2,636,280 | -0.26(-0.54%) |
May 05, 2017 | 48.07 | 48.59 | 47.96 | 48.47 | 4,462,165 | +0.63(+1.32%) |
May 04, 2017 | 48.80 | 48.81 | 47.48 | 47.84 | 5,707,790 | -0.90(-1.86%) |
May 03, 2017 | 48.47 | 49.25 | 48.36 | 48.74 | 6,145,474 | +0.09(+0.19%) |
May 02, 2017 | 47.46 | 48.68 | 46.69 | 48.65 | 16,111,194 | -1.00(-2.00%) |