Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.19 | 71.62 | 70.76 | 71.38 | 5,191,609 | +0.31(+0.44%) |
May 30, 2018 | 70.92 | 71.34 | 70.59 | 71.07 | 2,536,411 | +0.60(+0.85%) |
May 29, 2018 | 69.79 | 70.87 | 69.70 | 70.47 | 2,323,694 | +0.20(+0.29%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.27 | 70.68 | 69.86 | 70.23 | 1,749,997 | +0.01(+0.01%) |
May 23, 2018 | 69.55 | 70.22 | 69.14 | 70.22 | 2,059,394 | +0.27(+0.38%) |
May 22, 2018 | 70.21 | 70.41 | 69.78 | 69.95 | 1,947,545 | -0.23(-0.33%) |
May 21, 2018 | 69.93 | 70.63 | 69.85 | 70.18 | 3,074,330 | +1.20(+1.73%) |
May 18, 2018 | 69.12 | 69.41 | 68.92 | 68.99 | 2,748,270 | -0.13(-0.19%) |
May 17, 2018 | 69.51 | 70.16 | 68.53 | 69.12 | 2,598,844 | -0.27(-0.38%) |
May 16, 2018 | 68.76 | 69.69 | 68.72 | 69.39 | 2,054,331 | +0.42(+0.62%) |
May 15, 2018 | 68.58 | 69.16 | 67.88 | 68.96 | 2,658,094 | +0.35(+0.50%) |
May 14, 2018 | 69.19 | 69.63 | 67.76 | 68.62 | 4,855,043 | -0.58(-0.83%) |
May 11, 2018 | 69.80 | 69.80 | 69.00 | 69.19 | 2,884,788 | -0.76(-1.09%) |
May 10, 2018 | 69.11 | 70.50 | 68.91 | 69.95 | 3,029,821 | +0.98(+1.43%) |
May 09, 2018 | 67.99 | 69.03 | 67.88 | 68.97 | 2,317,675 | +1.11(+1.63%) |
May 08, 2018 | 68.08 | 68.62 | 67.61 | 67.86 | 3,283,322 | -0.21(-0.31%) |
May 07, 2018 | 67.96 | 68.42 | 67.44 | 68.08 | 3,260,644 | +0.44(+0.65%) |
May 04, 2018 | 66.50 | 68.14 | 66.37 | 67.63 | 2,750,396 | +0.90(+1.35%) |
May 03, 2018 | 66.41 | 67.01 | 65.51 | 66.73 | 3,091,617 | +0.10(+0.15%) |
May 02, 2018 | 66.22 | 67.03 | 66.02 | 66.63 | 4,352,285 | +0.35(+0.52%) |
May 01, 2018 | 65.43 | 66.42 | 65.18 | 66.29 | 3,945,268 | +1.35(+2.09%) |
Apr 30, 2018 | 64.60 | 65.39 | 64.50 | 64.93 | 2,997,011 | +0.89(+1.38%) |
Apr 27, 2018 | 64.99 | 64.99 | 63.91 | 64.05 | 2,577,982 | -0.69(-1.07%) |
Apr 26, 2018 | 64.99 | 65.97 | 64.24 | 64.74 | 5,575,976 | +0.68(+1.06%) |
Apr 25, 2018 | 65.01 | 65.48 | 63.73 | 64.06 | 4,609,745 | -1.28(-1.96%) |
Apr 24, 2018 | 66.39 | 66.41 | 64.90 | 65.34 | 2,400,816 | -0.58(-0.87%) |
Apr 23, 2018 | 65.44 | 66.39 | 65.24 | 65.92 | 2,688,626 | +0.49(+0.74%) |
Apr 20, 2018 | 65.50 | 65.88 | 65.22 | 65.43 | 3,115,405 | +0.04(+0.07%) |
Apr 19, 2018 | 66.41 | 66.41 | 65.38 | 65.38 | 3,433,742 | -0.51(-0.78%) |
Apr 18, 2018 | 65.24 | 66.92 | 65.24 | 65.90 | 3,808,505 | +0.81(+1.25%) |
Apr 17, 2018 | 65.27 | 65.78 | 64.94 | 65.08 | 2,876,672 | +0.49(+0.75%) |
Apr 16, 2018 | 63.98 | 64.87 | 63.48 | 64.60 | 2,184,709 | +1.00(+1.57%) |
Apr 13, 2018 | 64.86 | 64.86 | 63.34 | 63.60 | 2,522,933 | -0.49(-0.76%) |
Apr 12, 2018 | 63.07 | 64.46 | 62.90 | 64.08 | 4,781,286 | +1.35(+2.15%) |
Apr 11, 2018 | 62.76 | 63.59 | 62.66 | 62.74 | 1,991,555 | -0.50(-0.78%) |
Apr 10, 2018 | 62.97 | 63.67 | 62.76 | 63.23 | 3,721,691 | +1.35(+2.19%) |
Apr 09, 2018 | 61.73 | 62.72 | 61.51 | 61.88 | 2,817,109 | +0.58(+0.95%) |
Apr 06, 2018 | 62.19 | 62.65 | 60.76 | 61.29 | 2,588,870 | -1.67(-2.66%) |
Apr 05, 2018 | 62.61 | 63.66 | 62.30 | 62.97 | 4,587,563 | +0.95(+1.53%) |
Apr 04, 2018 | 61.54 | 62.11 | 60.62 | 62.02 | 5,844,913 | -0.81(-1.28%) |
Apr 03, 2018 | 63.05 | 63.05 | 62.04 | 62.83 | 2,227,699 | +0.33(+0.52%) |
Apr 02, 2018 | 64.37 | 65.18 | 62.04 | 62.50 | 3,052,883 | -1.17(-1.84%) |
Mar 29, 2018 | 63.67 | 63.67 | 63.67 | 0 | +0.99(+1.58%) | |
Mar 28, 2018 | 63.47 | 63.63 | 62.30 | 62.67 | 3,558,077 | -0.78(-1.23%) |
Mar 27, 2018 | 63.34 | 64.77 | 62.87 | 63.45 | 4,721,300 | +1.07(+1.72%) |
Mar 26, 2018 | 62.52 | 62.90 | 61.93 | 62.38 | 6,732,467 | +1.00(+1.63%) |
Mar 23, 2018 | 63.18 | 63.40 | 61.37 | 61.38 | 4,433,940 | -1.79(-2.83%) |
Mar 22, 2018 | 64.41 | 64.48 | 63.16 | 63.17 | 3,671,215 | -1.75(-2.70%) |
Mar 21, 2018 | 65.55 | 66.15 | 64.40 | 64.92 | 3,263,136 | -0.96(-1.45%) |
Mar 20, 2018 | 65.66 | 66.18 | 65.56 | 65.88 | 1,999,716 | +0.09(+0.13%) |
Mar 19, 2018 | 65.53 | 65.99 | 65.27 | 65.79 | 2,878,131 | +0.00(+0.00%) |
Mar 16, 2018 | 65.55 | 65.90 | 65.30 | 65.79 | 2,371,684 | +0.25(+0.37%) |
Mar 15, 2018 | 65.04 | 66.02 | 64.80 | 65.55 | 2,253,741 | +0.76(+1.18%) |
Mar 14, 2018 | 64.87 | 65.35 | 64.21 | 64.78 | 3,801,142 | +0.04(+0.05%) |
Mar 13, 2018 | 66.51 | 66.76 | 64.38 | 64.75 | 3,590,655 | -1.55(-2.34%) |
Mar 12, 2018 | 67.15 | 67.50 | 66.14 | 66.30 | 3,730,330 | -0.74(-1.10%) |
Mar 09, 2018 | 67.16 | 67.51 | 65.84 | 67.04 | 3,493,205 | -0.13(-0.20%) |
Mar 08, 2018 | 65.40 | 67.63 | 65.12 | 67.17 | 6,564,124 | +3.14(+4.90%) |
Mar 07, 2018 | 64.31 | 64.03 | 2,632,367 | +0.35(+0.55%) | ||
Mar 06, 2018 | 63.14 | 63.93 | 63.01 | 63.68 | 2,800,827 | +0.94(+1.50%) |
Mar 05, 2018 | 62.40 | 62.96 | 61.30 | 62.74 | 2,137,375 | +0.05(+0.08%) |
Mar 02, 2018 | 61.37 | 62.79 | 60.72 | 62.69 | 3,507,347 | +0.58(+0.93%) |
Mar 01, 2018 | 63.56 | 63.85 | 61.89 | 62.11 | 3,308,474 | -1.72(-2.69%) |
Feb 28, 2018 | 64.25 | 64.66 | 63.83 | 63.83 | 2,749,167 | -0.20(-0.32%) |
Feb 27, 2018 | 65.05 | 65.15 | 64.01 | 64.03 | 2,994,625 | -0.80(-1.23%) |
Feb 26, 2018 | 65.37 | 65.57 | 64.83 | 64.83 | 2,390,815 | -0.33(-0.51%) |
Feb 23, 2018 | 64.36 | 65.16 | 64.35 | 65.16 | 2,055,365 | +1.21(+1.89%) |
Feb 22, 2018 | 63.54 | 63.95 | 4,855,828 | -1.85(-2.81%) | ||
Feb 21, 2018 | 65.94 | 66.77 | 65.76 | 65.80 | 2,264,435 | +0.02(+0.03%) |
Feb 20, 2018 | 65.15 | 65.88 | 65.00 | 65.78 | 2,664,952 | +0.02(+0.03%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.16(+0.24%) | |
Feb 15, 2018 | 66.00 | 66.37 | 65.27 | 65.61 | 2,601,666 | +0.34(+0.52%) |
Feb 14, 2018 | 63.71 | 65.58 | 63.65 | 65.27 | 3,144,336 | +1.14(+1.78%) |
Feb 13, 2018 | 62.77 | 64.21 | 62.77 | 64.13 | 4,732,649 | +1.41(+2.25%) |
Feb 12, 2018 | 62.99 | 63.64 | 62.20 | 62.72 | 3,199,069 | +0.47(+0.76%) |
Feb 09, 2018 | 62.59 | 62.79 | 59.73 | 62.24 | 7,072,344 | +0.01(+0.01%) |
Feb 08, 2018 | 64.96 | 65.07 | 62.17 | 62.23 | 5,339,930 | -2.14(-3.32%) |
Feb 07, 2018 | 65.10 | 65.51 | 64.17 | 64.37 | 4,298,889 | -0.60(-0.92%) |
Feb 06, 2018 | 62.33 | 65.22 | 61.85 | 64.97 | 6,804,838 | +1.24(+1.94%) |
Feb 05, 2018 | 65.48 | 66.18 | 63.07 | 63.73 | 6,953,805 | -2.17(-3.30%) |
Feb 02, 2018 | 67.25 | 67.52 | 65.84 | 65.91 | 4,283,529 | -2.66(-3.87%) |
Feb 01, 2018 | 68.06 | 68.72 | 67.68 | 68.56 | 5,210,212 | +0.60(+0.89%) |
Jan 31, 2018 | 69.22 | 69.25 | 67.62 | 67.96 | 5,573,583 | -0.75(-1.10%) |
Jan 30, 2018 | 68.73 | 69.57 | 68.67 | 68.71 | 7,900,219 | -0.57(-0.82%) |
Jan 29, 2018 | 65.99 | 69.99 | 65.86 | 69.28 | 10,034,535 | +3.09(+4.68%) |
Jan 26, 2018 | 66.46 | 66.70 | 65.35 | 66.19 | 8,909,307 | +0.12(+0.19%) |
Jan 25, 2018 | 67.58 | 67.94 | 65.49 | 66.06 | 8,011,536 | -1.82(-2.69%) |
Jan 24, 2018 | 68.22 | 68.87 | 67.70 | 67.89 | 7,158,014 | -0.19(-0.28%) |
Jan 23, 2018 | 67.85 | 68.88 | 67.64 | 68.08 | 5,237,424 | +0.49(+0.73%) |
Jan 22, 2018 | 66.29 | 67.75 | 65.88 | 67.59 | 7,795,473 | +2.27(+3.48%) |
Jan 19, 2018 | 64.71 | 65.75 | 64.68 | 65.32 | 3,873,893 | +0.68(+1.06%) |
Jan 18, 2018 | 64.46 | 65.09 | 64.05 | 64.64 | 4,168,380 | +0.19(+0.30%) |
Jan 17, 2018 | 63.99 | 64.99 | 63.89 | 64.44 | 4,892,611 | +0.74(+1.16%) |
Jan 16, 2018 | 64.14 | 64.85 | 63.17 | 63.71 | 5,681,484 | +1.45(+2.32%) |
Jan 12, 2018 | 62.26 | 62.26 | 62.26 | 0 | +0.34(+0.55%) | |
Jan 11, 2018 | 61.58 | 61.98 | 61.04 | 61.92 | 3,308,203 | +0.52(+0.84%) |
Jan 10, 2018 | 60.58 | 61.44 | 60.43 | 61.40 | 3,346,350 | +0.46(+0.75%) |
Jan 09, 2018 | 60.49 | 61.14 | 60.23 | 60.94 | 3,390,588 | +1.33(+2.24%) |
Jan 08, 2018 | 59.68 | 60.19 | 59.24 | 59.61 | 3,279,495 | +0.07(+0.12%) |
Jan 05, 2018 | 60.23 | 60.45 | 59.17 | 59.54 | 4,568,382 | -0.20(-0.34%) |
Jan 04, 2018 | 60.20 | 60.38 | 59.56 | 59.74 | 3,987,291 | -0.15(-0.25%) |
Jan 03, 2018 | 60.59 | 60.68 | 59.24 | 59.89 | 5,299,444 | -0.68(-1.13%) |
Jan 02, 2018 | 60.49 | 60.81 | 60.05 | 60.58 | 3,317,406 | -0.34(-0.56%) |
Dec 29, 2017 | 60.92 | 60.92 | 60.92 | 0 | -0.43(-0.70%) | |
Dec 28, 2017 | 61.90 | 62.11 | 61.29 | 61.35 | 1,518,835 | -0.75(-1.21%) |
Dec 27, 2017 | 61.53 | 62.22 | 61.45 | 62.10 | 1,917,544 | +0.62(+1.01%) |
Dec 26, 2017 | 61.02 | 61.65 | 60.93 | 61.48 | 1,078,986 | +0.34(+0.56%) |
Dec 22, 2017 | 61.47 | 61.47 | 60.95 | 61.14 | 2,505,542 | -0.49(-0.80%) |
Dec 21, 2017 | 62.10 | 62.22 | 61.54 | 61.63 | 3,739,200 | -0.40(-0.65%) |
Dec 20, 2017 | 62.33 | 62.40 | 61.80 | 62.03 | 4,055,262 | -0.42(-0.67%) |
Dec 19, 2017 | 61.98 | 62.65 | 61.94 | 62.45 | 3,897,689 | +0.74(+1.20%) |
Dec 18, 2017 | 61.45 | 62.13 | 60.96 | 61.71 | 4,005,670 | +0.54(+0.88%) |
Dec 15, 2017 | 61.32 | 61.44 | 60.83 | 61.18 | 2,524,438 | -0.04(-0.07%) |
Dec 14, 2017 | 61.52 | 61.78 | 61.17 | 61.22 | 2,610,981 | -0.24(-0.40%) |
Dec 13, 2017 | 61.40 | 61.56 | 60.92 | 61.46 | 4,175,447 | +0.65(+1.07%) |
Dec 12, 2017 | 61.61 | 61.61 | 60.75 | 60.81 | 2,426,523 | -0.86(-1.39%) |
Dec 11, 2017 | 61.72 | 61.97 | 61.22 | 61.67 | 3,633,813 | +0.62(+1.01%) |
Dec 08, 2017 | 60.73 | 61.47 | 60.67 | 61.06 | 3,275,228 | +0.66(+1.09%) |
Dec 07, 2017 | 59.82 | 60.49 | 59.64 | 60.40 | 2,107,826 | +0.74(+1.24%) |
Dec 06, 2017 | 60.04 | 60.14 | 59.20 | 59.66 | 3,223,540 | -0.60(-0.99%) |
Dec 05, 2017 | 60.31 | 60.95 | 59.89 | 60.26 | 2,182,903 | -0.30(-0.49%) |
Dec 04, 2017 | 60.90 | 61.02 | 60.27 | 60.55 | 3,114,495 | -0.05(-0.09%) |
Dec 01, 2017 | 60.47 | 61.14 | 60.31 | 60.60 | 3,863,695 | +0.48(+0.79%) |
Nov 30, 2017 | 58.57 | 60.14 | 58.27 | 60.13 | 4,600,341 | +1.50(+2.56%) |
Nov 29, 2017 | 59.44 | 58.16 | 58.63 | 3,303,530 | -0.69(-1.17%) | |
Nov 28, 2017 | 58.72 | 59.39 | 58.57 | 59.32 | 4,769,081 | +0.52(+0.89%) |
Nov 27, 2017 | 58.63 | 58.94 | 58.53 | 58.80 | 1,641,786 | +0.10(+0.16%) |
Nov 24, 2017 | 58.74 | 58.96 | 58.55 | 58.70 | 863,334 | -0.04(-0.07%) |
Nov 22, 2017 | 58.63 | 58.92 | 58.48 | 58.75 | 2,174,533 | -0.08(-0.13%) |
Nov 21, 2017 | 58.28 | 58.89 | 58.28 | 58.83 | 2,905,019 | +0.62(+1.06%) |
Nov 20, 2017 | 58.01 | 58.54 | 57.97 | 58.21 | 2,381,981 | +0.50(+0.87%) |
Nov 17, 2017 | 57.88 | 58.17 | 57.57 | 57.71 | 1,812,742 | -0.16(-0.27%) |
Nov 16, 2017 | 57.74 | 58.31 | 57.70 | 57.86 | 2,894,068 | +0.37(+0.65%) |
Nov 15, 2017 | 57.90 | 57.92 | 55.97 | 57.49 | 2,343,426 | -0.89(-1.52%) |
Nov 14, 2017 | 58.10 | 58.52 | 57.55 | 58.37 | 2,725,035 | +0.02(+0.03%) |
Nov 13, 2017 | 58.31 | 58.76 | 58.04 | 58.36 | 4,172,297 | -0.13(-0.22%) |
Nov 10, 2017 | 58.51 | 58.87 | 58.37 | 58.49 | 2,163,919 | -0.02(-0.03%) |
Nov 09, 2017 | 58.46 | 58.96 | 58.01 | 58.50 | 3,402,543 | -0.42(-0.71%) |
Nov 08, 2017 | 58.44 | 58.99 | 58.15 | 58.92 | 3,903,891 | +0.49(+0.83%) |
Nov 07, 2017 | 58.72 | 59.36 | 58.37 | 58.43 | 3,943,475 | +0.69(+1.19%) |
Nov 06, 2017 | 57.16 | 58.47 | 57.10 | 57.75 | 3,684,314 | +0.58(+1.02%) |
Nov 03, 2017 | 56.05 | 57.21 | 55.89 | 57.17 | 4,025,730 | +0.85(+1.51%) |
Nov 02, 2017 | 55.84 | 56.55 | 55.71 | 56.32 | 3,533,692 | +0.46(+0.82%) |
Nov 01, 2017 | 56.40 | 56.40 | 55.68 | 55.86 | 5,331,445 | +0.86(+1.56%) |
Oct 31, 2017 | 54.48 | 55.32 | 53.87 | 55.00 | 4,466,924 | +1.67(+3.12%) |
Oct 30, 2017 | 53.49 | 53.68 | 52.83 | 53.33 | 2,565,041 | -0.25(-0.47%) |
Oct 27, 2017 | 54.30 | 54.32 | 52.80 | 53.58 | 4,697,620 | -0.72(-1.33%) |
Oct 26, 2017 | 55.54 | 55.71 | 52.83 | 54.30 | 6,034,086 | -0.29(-0.52%) |
Oct 25, 2017 | 54.85 | 55.81 | 54.28 | 54.59 | 4,348,111 | -0.21(-0.38%) |
Oct 24, 2017 | 54.97 | 55.09 | 54.50 | 54.80 | 3,322,595 | +0.02(+0.03%) |
Oct 23, 2017 | 54.33 | 55.23 | 54.28 | 54.78 | 3,595,440 | +0.38(+0.70%) |
Oct 20, 2017 | 54.40 | 54.50 | 54.04 | 54.40 | 2,453,414 | +0.30(+0.56%) |
Oct 19, 2017 | 53.36 | 54.18 | 53.12 | 54.10 | 2,660,124 | +0.39(+0.73%) |
Oct 18, 2017 | 54.08 | 54.26 | 53.68 | 53.71 | 2,305,207 | -0.36(-0.67%) |
Oct 17, 2017 | 54.32 | 54.42 | 53.86 | 54.07 | 2,191,186 | -0.43(-0.78%) |
Oct 16, 2017 | 54.13 | 54.92 | 54.01 | 54.49 | 3,621,659 | +0.69(+1.27%) |
Oct 13, 2017 | 53.62 | 54.18 | 52.86 | 53.81 | 4,876,442 | +0.29(+0.54%) |
Oct 12, 2017 | 54.76 | 55.06 | 53.39 | 53.52 | 5,885,540 | -1.42(-2.59%) |
Oct 11, 2017 | 55.04 | 55.39 | 54.85 | 54.95 | 2,243,535 | -0.03(-0.06%) |
Oct 10, 2017 | 55.66 | 55.91 | 54.90 | 54.98 | 3,161,423 | -0.26(-0.47%) |
Oct 09, 2017 | 55.33 | 55.48 | 54.68 | 55.24 | 3,423,080 | -0.52(-0.93%) |
Oct 06, 2017 | 55.60 | 56.05 | 55.08 | 55.76 | 3,218,281 | -0.68(-1.20%) |
Oct 05, 2017 | 56.45 | 57.17 | 56.23 | 56.44 | 2,573,363 | -0.02(-0.03%) |
Oct 04, 2017 | 56.31 | 56.75 | 55.94 | 56.46 | 2,719,438 | +0.15(+0.26%) |
Oct 03, 2017 | 56.40 | 56.79 | 55.94 | 56.31 | 2,501,770 | -0.07(-0.12%) |
Oct 02, 2017 | 54.76 | 56.73 | 54.51 | 56.38 | 5,233,289 | +0.70(+1.26%) |
Sep 29, 2017 | 55.67 | 56.09 | 55.41 | 55.67 | 2,617,186 | +0.45(+0.82%) |
Sep 28, 2017 | 55.57 | 55.62 | 55.09 | 55.22 | 3,048,907 | -0.45(-0.81%) |
Sep 27, 2017 | 55.08 | 55.81 | 54.92 | 55.67 | 2,798,602 | +0.86(+1.57%) |
Sep 26, 2017 | 54.56 | 54.95 | 54.18 | 54.82 | 1,588,984 | +0.75(+1.38%) |
Sep 25, 2017 | 54.77 | 55.07 | 54.05 | 54.07 | 2,506,344 | -1.09(-1.98%) |
Sep 22, 2017 | 55.10 | 55.54 | 54.98 | 55.16 | 1,550,175 | -0.04(-0.08%) |
Sep 21, 2017 | 55.22 | 55.49 | 54.88 | 55.21 | 2,357,235 | -0.01(-0.02%) |
Sep 20, 2017 | 55.48 | 55.57 | 54.63 | 55.22 | 3,161,028 | -0.15(-0.27%) |
Sep 19, 2017 | 54.88 | 55.69 | 54.78 | 55.36 | 3,483,636 | +0.77(+1.41%) |
Sep 18, 2017 | 54.46 | 54.93 | 54.39 | 54.59 | 2,727,241 | +0.33(+0.60%) |
Sep 15, 2017 | 54.79 | 54.82 | 54.22 | 54.26 | 3,447,626 | -0.72(-1.31%) |
Sep 14, 2017 | 55.18 | 55.23 | 54.73 | 54.99 | 3,589,000 | -0.30(-0.54%) |
Sep 13, 2017 | 55.30 | 55.56 | 54.83 | 55.29 | 2,606,600 | -0.03(-0.06%) |
Sep 12, 2017 | 55.12 | 55.48 | 54.63 | 55.32 | 2,509,050 | +0.17(+0.31%) |
Sep 11, 2017 | 54.32 | 55.24 | 54.31 | 55.15 | 3,499,757 | +1.00(+1.84%) |
Sep 08, 2017 | 54.46 | 54.54 | 53.96 | 54.15 | 2,280,478 | -0.23(-0.43%) |
Sep 07, 2017 | 54.44 | 54.80 | 54.27 | 54.38 | 2,623,313 | +0.11(+0.21%) |
Sep 06, 2017 | 53.93 | 54.55 | 53.85 | 54.27 | 3,071,190 | +0.51(+0.96%) |
Sep 05, 2017 | 53.66 | 54.26 | 53.08 | 53.76 | 2,564,688 | -0.18(-0.33%) |
Sep 01, 2017 | 54.05 | 54.22 | 53.48 | 53.94 | 3,020,452 | +0.57(+1.06%) |
Aug 31, 2017 | 52.21 | 53.42 | 52.06 | 53.37 | 3,306,868 | +1.42(+2.72%) |
Aug 30, 2017 | 52.25 | 52.32 | 51.79 | 51.96 | 1,513,181 | -0.13(-0.25%) |
Aug 29, 2017 | 51.47 | 52.20 | 51.41 | 52.09 | 1,804,719 | +0.37(+0.71%) |
Aug 28, 2017 | 51.86 | 51.92 | 51.35 | 51.72 | 2,696,167 | +0.14(+0.27%) |
Aug 25, 2017 | 51.35 | 51.83 | 51.12 | 51.58 | 1,797,773 | -0.10(-0.20%) |
Aug 24, 2017 | 51.42 | 51.74 | 51.24 | 51.68 | 1,780,809 | +0.30(+0.58%) |
Aug 23, 2017 | 51.34 | 51.76 | 51.09 | 51.38 | 2,208,023 | -0.58(-1.12%) |
Aug 22, 2017 | 51.82 | 52.49 | 51.81 | 51.97 | 2,451,425 | +0.27(+0.53%) |
Aug 21, 2017 | 51.68 | 51.92 | 51.31 | 51.69 | 2,421,893 | +0.21(+0.40%) |
Aug 18, 2017 | 51.43 | 51.83 | 50.76 | 51.48 | 3,299,312 | -0.09(-0.17%) |
Aug 17, 2017 | 52.76 | 53.04 | 51.50 | 51.57 | 3,352,414 | -1.23(-2.32%) |
Aug 16, 2017 | 53.21 | 53.41 | 52.58 | 52.80 | 2,437,928 | -0.27(-0.52%) |
Aug 15, 2017 | 52.35 | 53.17 | 52.25 | 53.07 | 3,374,794 | +0.92(+1.76%) |
Aug 14, 2017 | 51.59 | 52.25 | 51.51 | 52.15 | 3,635,204 | +0.97(+1.89%) |
Aug 11, 2017 | 51.49 | 51.79 | 51.04 | 51.18 | 3,559,107 | -0.43(-0.83%) |
Aug 10, 2017 | 52.00 | 52.49 | 51.57 | 51.61 | 5,125,819 | -0.53(-1.02%) |
Aug 09, 2017 | 52.00 | 52.26 | 51.79 | 52.15 | 3,841,186 | -0.19(-0.36%) |
Aug 08, 2017 | 52.50 | 52.98 | 52.13 | 52.33 | 3,906,408 | -0.06(-0.11%) |
Aug 07, 2017 | 52.52 | 52.96 | 52.27 | 52.39 | 2,841,444 | +0.09(+0.16%) |
Aug 04, 2017 | 52.11 | 52.84 | 51.79 | 52.31 | 2,212,703 | +0.16(+0.31%) |
Aug 03, 2017 | 51.94 | 52.41 | 51.75 | 52.15 | 2,476,039 | +0.21(+0.40%) |
Aug 02, 2017 | 52.71 | 52.84 | 51.48 | 51.94 | 4,271,651 | -0.59(-1.13%) |
Aug 01, 2017 | 53.28 | 53.51 | 52.40 | 52.53 | 3,604,447 | -0.33(-0.62%) |
Jul 31, 2017 | 52.89 | 53.74 | 52.86 | 52.86 | 4,811,869 | +0.28(+0.54%) |
Jul 28, 2017 | 53.36 | 53.90 | 51.48 | 52.57 | 3,413,595 | -0.85(-1.59%) |
Jul 27, 2017 | 52.73 | 53.96 | 52.25 | 53.42 | 4,950,583 | +0.53(+1.01%) |
Jul 26, 2017 | 53.19 | 53.83 | 52.89 | 52.89 | 5,898,704 | -0.83(-1.55%) |
Jul 25, 2017 | 54.02 | 54.05 | 53.11 | 53.72 | 4,868,923 | -0.08(-0.14%) |
Jul 24, 2017 | 53.68 | 54.41 | 53.59 | 53.80 | 3,003,928 | +0.30(+0.56%) |
Jul 21, 2017 | 53.41 | 53.85 | 53.41 | 53.50 | 2,052,600 | +0.17(+0.32%) |
Jul 20, 2017 | 53.32 | 53.42 | 52.98 | 53.33 | 2,409,963 | +0.21(+0.39%) |
Jul 19, 2017 | 53.72 | 53.77 | 52.78 | 53.12 | 2,525,283 | -0.47(-0.88%) |
Jul 18, 2017 | 52.88 | 53.89 | 52.59 | 53.60 | 3,389,225 | +1.14(+2.18%) |
Jul 17, 2017 | 52.33 | 52.57 | 51.80 | 52.45 | 3,272,769 | +0.06(+0.11%) |
Jul 14, 2017 | 51.63 | 52.60 | 51.22 | 52.39 | 6,842,647 | -0.94(-1.77%) |
Jul 13, 2017 | 53.76 | 53.76 | 52.83 | 53.34 | 2,931,319 | -0.09(-0.18%) |
Jul 12, 2017 | 53.25 | 53.78 | 53.25 | 53.43 | 2,020,805 | +0.33(+0.63%) |
Jul 11, 2017 | 53.42 | 53.62 | 52.82 | 53.10 | 2,448,033 | -0.24(-0.45%) |
Jul 10, 2017 | 52.99 | 53.66 | 52.81 | 53.34 | 3,541,200 | +0.34(+0.65%) |
Jul 07, 2017 | 52.99 | 53.18 | 52.58 | 52.99 | 6,440,946 | +0.19(+0.36%) |
Jul 06, 2017 | 53.41 | 53.66 | 52.72 | 52.81 | 3,748,164 | -1.05(-1.94%) |
Jul 05, 2017 | 53.76 | 54.10 | 53.42 | 53.85 | 2,699,729 | +0.12(+0.22%) |
Jul 03, 2017 | 54.31 | 54.44 | 53.30 | 53.73 | 3,109,565 | -1.08(-1.97%) |
Jun 30, 2017 | 54.56 | 55.20 | 54.44 | 54.81 | 2,894,762 | +0.33(+0.60%) |
Jun 29, 2017 | 55.64 | 55.68 | 53.95 | 54.49 | 3,206,633 | -1.24(-2.22%) |
Jun 28, 2017 | 55.32 | 55.85 | 55.07 | 55.72 | 2,211,472 | +0.69(+1.26%) |
Jun 27, 2017 | 55.45 | 55.85 | 54.98 | 55.03 | 2,394,913 | -0.30(-0.54%) |
Jun 26, 2017 | 55.75 | 56.02 | 55.11 | 55.33 | 2,994,025 | -0.41(-0.74%) |
Jun 23, 2017 | 55.17 | 55.73 | 54.71 | 55.74 | 2,627,181 | +0.54(+0.98%) |
Jun 22, 2017 | 55.41 | 55.50 | 55.05 | 55.20 | 1,846,188 | -0.20(-0.36%) |
Jun 21, 2017 | 55.24 | 55.53 | 55.24 | 55.40 | 2,136,392 | -0.04(-0.08%) |
Jun 20, 2017 | 55.84 | 55.94 | 55.18 | 55.44 | 3,461,134 | -0.66(-1.18%) |
Jun 19, 2017 | 55.60 | 56.19 | 55.42 | 56.10 | 4,823,313 | +0.96(+1.74%) |
Jun 16, 2017 | 55.12 | 55.25 | 54.75 | 55.14 | 3,691,254 | +0.19(+0.34%) |
Jun 15, 2017 | 54.81 | 55.12 | 54.58 | 54.96 | 2,653,774 | -0.40(-0.72%) |
Jun 14, 2017 | 54.84 | 55.65 | 54.77 | 55.35 | 4,566,075 | +0.31(+0.57%) |
Jun 13, 2017 | 54.61 | 55.40 | 54.61 | 55.04 | 3,741,585 | +0.78(+1.44%) |
Jun 12, 2017 | 54.03 | 54.55 | 53.35 | 54.26 | 3,292,709 | +0.22(+0.41%) |
Jun 09, 2017 | 54.77 | 55.05 | 53.04 | 54.04 | 4,974,535 | -0.80(-1.45%) |
Jun 08, 2017 | 54.13 | 54.90 | 53.93 | 54.84 | 4,602,684 | +0.65(+1.21%) |
Jun 07, 2017 | 54.01 | 54.28 | 53.55 | 54.18 | 3,857,013 | +0.17(+0.31%) |
Jun 06, 2017 | 52.87 | 54.44 | 52.63 | 54.01 | 6,598,613 | +1.06(+2.00%) |
Jun 05, 2017 | 53.00 | 53.25 | 52.60 | 52.95 | 3,587,981 | -0.12(-0.22%) |
Jun 02, 2017 | 52.60 | 53.25 | 52.29 | 53.07 | 5,557,827 | +0.42(+0.81%) |