Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.14 | 61.65 | 60.95 | 61.32 | 5,098,136 | +0.50(+0.82%) |
May 30, 2018 | 60.65 | 60.96 | 60.34 | 60.82 | 3,557,669 | +0.27(+0.44%) |
May 29, 2018 | 61.14 | 61.38 | 60.20 | 60.55 | 4,361,226 | -1.08(-1.75%) |
May 25, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.57 | 61.69 | 60.86 | 61.48 | 2,535,618 | -0.25(-0.41%) |
May 23, 2018 | 61.07 | 61.77 | 61.02 | 61.73 | 4,204,426 | -0.05(-0.09%) |
May 22, 2018 | 62.18 | 62.48 | 61.73 | 61.79 | 2,197,796 | -0.29(-0.47%) |
May 21, 2018 | 62.27 | 62.42 | 61.84 | 62.08 | 1,779,962 | +0.47(+0.77%) |
May 18, 2018 | 61.81 | 61.84 | 61.50 | 61.61 | 2,550,223 | -0.29(-0.47%) |
May 17, 2018 | 62.10 | 62.45 | 61.74 | 61.90 | 2,444,642 | -0.90(-1.43%) |
May 16, 2018 | 62.24 | 62.89 | 62.14 | 62.80 | 4,921,447 | +1.30(+2.11%) |
May 15, 2018 | 61.56 | 61.64 | 61.16 | 61.50 | 4,690,924 | -1.16(-1.85%) |
May 14, 2018 | 62.73 | 63.12 | 62.58 | 62.66 | 2,220,237 | +0.53(+0.86%) |
May 11, 2018 | 62.35 | 62.37 | 61.89 | 62.13 | 2,243,607 | -0.06(-0.10%) |
May 10, 2018 | 61.54 | 62.46 | 61.54 | 62.19 | 4,856,348 | +1.07(+1.75%) |
May 09, 2018 | 61.10 | 61.28 | 60.75 | 61.12 | 2,198,319 | +0.30(+0.50%) |
May 08, 2018 | 60.56 | 60.85 | 60.17 | 60.82 | 3,150,993 | +0.82(+1.37%) |
May 07, 2018 | 59.57 | 60.19 | 59.57 | 60.00 | 2,564,634 | +0.13(+0.22%) |
May 04, 2018 | 58.71 | 60.12 | 58.61 | 59.86 | 2,501,222 | +0.62(+1.05%) |
May 03, 2018 | 59.20 | 59.47 | 58.16 | 59.24 | 4,656,842 | -0.29(-0.48%) |
May 02, 2018 | 60.01 | 60.01 | 59.44 | 59.52 | 3,248,335 | -0.15(-0.25%) |
May 01, 2018 | 59.41 | 59.73 | 58.92 | 59.68 | 2,125,077 | +0.12(+0.21%) |
Apr 30, 2018 | 60.18 | 60.30 | 59.54 | 59.55 | 3,404,023 | -0.10(-0.16%) |
Apr 27, 2018 | 59.51 | 59.70 | 59.07 | 59.65 | 2,548,519 | +0.29(+0.48%) |
Apr 26, 2018 | 58.89 | 59.43 | 58.77 | 59.36 | 4,683,509 | +0.54(+0.92%) |
Apr 25, 2018 | 58.96 | 58.99 | 58.27 | 58.82 | 3,488,489 | -0.39(-0.66%) |
Apr 24, 2018 | 60.20 | 60.39 | 58.93 | 59.21 | 7,127,863 | +0.02(+0.03%) |
Apr 23, 2018 | 59.44 | 59.68 | 59.00 | 59.20 | 3,050,202 | -0.36(-0.60%) |
Apr 20, 2018 | 59.89 | 59.89 | 59.24 | 59.55 | 3,633,622 | -0.80(-1.33%) |
Apr 19, 2018 | 60.80 | 60.88 | 60.11 | 60.35 | 1,893,779 | -0.01(-0.01%) |
Apr 18, 2018 | 60.00 | 60.58 | 59.75 | 60.36 | 2,997,146 | -0.01(-0.01%) |
Apr 17, 2018 | 59.73 | 60.55 | 59.68 | 60.37 | 2,677,750 | +0.26(+0.43%) |
Apr 16, 2018 | 59.75 | 60.13 | 59.55 | 60.11 | 1,738,722 | -0.31(-0.52%) |
Apr 13, 2018 | 61.22 | 61.26 | 60.15 | 60.42 | 2,352,707 | -1.13(-1.84%) |
Apr 12, 2018 | 61.36 | 61.77 | 61.20 | 61.56 | 2,266,373 | +0.08(+0.13%) |
Apr 11, 2018 | 61.30 | 61.80 | 61.16 | 61.48 | 2,460,522 | -0.06(-0.10%) |
Apr 10, 2018 | 61.29 | 61.73 | 60.98 | 61.54 | 3,817,897 | +1.79(+3.00%) |
Apr 09, 2018 | 59.83 | 60.54 | 59.47 | 59.75 | 2,347,171 | +0.77(+1.31%) |
Apr 06, 2018 | 59.54 | 60.21 | 58.59 | 58.97 | 5,311,048 | -1.45(-2.40%) |
Apr 05, 2018 | 60.53 | 60.84 | 60.19 | 60.42 | 2,833,075 | +0.16(+0.27%) |
Apr 04, 2018 | 58.29 | 60.33 | 58.25 | 60.26 | 4,386,223 | +0.10(+0.16%) |
Apr 03, 2018 | 60.38 | 60.58 | 59.63 | 60.17 | 4,373,857 | +0.56(+0.94%) |
Apr 02, 2018 | 60.49 | 60.93 | 58.95 | 59.61 | 4,765,507 | -1.48(-2.42%) |
Mar 29, 2018 | 61.08 | 61.08 | 61.08 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.36 | 60.42 | 59.48 | 60.01 | 5,536,532 | -0.86(-1.41%) |
Mar 27, 2018 | 62.45 | 62.53 | 60.50 | 60.86 | 3,977,323 | -1.31(-2.11%) |
Mar 26, 2018 | 61.52 | 62.27 | 60.70 | 62.17 | 3,554,589 | +2.41(+4.02%) |
Mar 23, 2018 | 61.19 | 61.41 | 59.70 | 59.77 | 6,113,522 | -1.28(-2.10%) |
Mar 22, 2018 | 62.05 | 62.41 | 60.96 | 61.05 | 9,377,581 | -3.25(-5.06%) |
Mar 21, 2018 | 64.18 | 64.70 | 63.88 | 64.30 | 3,336,812 | -0.61(-0.93%) |
Mar 20, 2018 | 64.58 | 65.10 | 64.53 | 64.91 | 1,828,109 | +1.15(+1.80%) |
Mar 19, 2018 | 64.30 | 64.31 | 63.35 | 63.76 | 2,316,004 | -0.95(-1.47%) |
Mar 16, 2018 | 64.54 | 64.83 | 64.38 | 64.71 | 2,328,144 | +0.09(+0.14%) |
Mar 15, 2018 | 64.77 | 65.11 | 64.27 | 64.62 | 2,514,298 | +0.72(+1.13%) |
Mar 14, 2018 | 64.13 | 64.32 | 63.38 | 63.90 | 2,536,154 | +0.49(+0.77%) |
Mar 13, 2018 | 64.68 | 64.78 | 63.19 | 63.41 | 3,594,898 | -1.08(-1.67%) |
Mar 12, 2018 | 64.42 | 64.65 | 64.01 | 64.49 | 3,642,906 | +0.26(+0.40%) |
Mar 09, 2018 | 63.34 | 64.26 | 63.22 | 64.23 | 2,858,599 | +1.64(+2.62%) |
Mar 08, 2018 | 62.81 | 62.91 | 62.25 | 62.59 | 2,273,340 | +0.25(+0.40%) |
Mar 07, 2018 | 62.39 | 61.47 | 62.34 | 1,903,635 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.54 | 62.55 | 61.80 | 62.15 | 2,425,065 | +0.62(+1.01%) |
Mar 05, 2018 | 60.47 | 61.68 | 60.44 | 61.53 | 3,427,921 | +0.08(+0.13%) |
Mar 02, 2018 | 60.45 | 61.63 | 59.88 | 61.45 | 4,363,511 | +0.00(+0.00%) |
Mar 01, 2018 | 62.54 | 62.78 | 60.86 | 61.45 | 4,560,144 | -0.20(-0.32%) |
Feb 28, 2018 | 62.54 | 62.57 | 61.61 | 61.65 | 3,028,109 | -0.90(-1.44%) |
Feb 27, 2018 | 63.88 | 63.93 | 62.54 | 62.54 | 3,001,150 | -2.49(-3.82%) |
Feb 26, 2018 | 64.65 | 65.11 | 64.21 | 65.03 | 2,673,213 | +0.59(+0.91%) |
Feb 23, 2018 | 64.00 | 64.47 | 63.72 | 64.44 | 2,387,347 | +1.05(+1.66%) |
Feb 22, 2018 | 63.28 | 63.39 | 3,245,790 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.94 | 64.96 | 63.47 | 63.50 | 5,253,750 | +0.58(+0.92%) |
Feb 20, 2018 | 63.08 | 63.28 | 62.43 | 62.92 | 3,210,338 | -0.54(-0.86%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.62 | 64.05 | 63.15 | 63.76 | 3,433,825 | +1.56(+2.51%) |
Feb 14, 2018 | 62.30 | 60.30 | 62.20 | 3,378,932 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.52 | 60.42 | 59.52 | 60.30 | 2,738,799 | +0.62(+1.04%) |
Feb 12, 2018 | 59.27 | 60.03 | 58.87 | 59.68 | 5,043,585 | +1.03(+1.76%) |
Feb 09, 2018 | 58.35 | 59.08 | 56.58 | 58.64 | 9,978,456 | +0.39(+0.67%) |
Feb 08, 2018 | 60.87 | 61.01 | 58.24 | 58.25 | 7,150,746 | -2.58(-4.25%) |
Feb 07, 2018 | 61.45 | 62.26 | 60.83 | 60.83 | 4,297,327 | -2.43(-3.84%) |
Feb 06, 2018 | 60.73 | 63.93 | 60.58 | 63.27 | 10,102,772 | +0.65(+1.04%) |
Feb 05, 2018 | 63.96 | 64.80 | 61.74 | 62.62 | 5,832,774 | -1.27(-1.98%) |
Feb 02, 2018 | 65.31 | 65.40 | 63.85 | 63.88 | 4,633,249 | -1.25(-1.91%) |
Feb 01, 2018 | 65.44 | 65.91 | 65.00 | 65.13 | 2,904,531 | -1.51(-2.27%) |
Jan 31, 2018 | 66.96 | 67.05 | 66.23 | 66.64 | 4,212,988 | +0.86(+1.31%) |
Jan 30, 2018 | 66.17 | 66.17 | 65.81 | 65.78 | 2,661,075 | -1.25(-1.86%) |
Jan 29, 2018 | 67.28 | 67.34 | 66.91 | 67.03 | 3,217,520 | -1.32(-1.93%) |
Jan 26, 2018 | 67.74 | 68.34 | 67.56 | 68.34 | 4,850,430 | +1.81(+2.72%) |
Jan 25, 2018 | 66.46 | 66.95 | 66.02 | 66.54 | 2,501,122 | -0.45(-0.68%) |
Jan 24, 2018 | 67.12 | 67.60 | 66.49 | 66.99 | 3,342,383 | +0.18(+0.27%) |
Jan 23, 2018 | 66.22 | 66.83 | 66.11 | 66.81 | 2,594,665 | +0.97(+1.47%) |
Jan 22, 2018 | 65.48 | 65.86 | 65.19 | 65.84 | 2,303,758 | +0.45(+0.69%) |
Jan 19, 2018 | 65.16 | 65.39 | 64.83 | 65.39 | 2,950,433 | +0.76(+1.17%) |
Jan 18, 2018 | 64.53 | 64.69 | 64.30 | 64.63 | 3,157,211 | +0.12(+0.18%) |
Jan 17, 2018 | 64.26 | 64.69 | 64.00 | 64.51 | 1,860,799 | +0.95(+1.50%) |
Jan 16, 2018 | 64.42 | 64.73 | 63.39 | 63.56 | 2,845,667 | -0.57(-0.89%) |
Jan 12, 2018 | 64.13 | 64.13 | 64.13 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.94 | 63.16 | 62.79 | 63.16 | 1,637,691 | +0.16(+0.25%) |
Jan 10, 2018 | 63.13 | 63.00 | 2,592,843 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.36 | 63.41 | 62.94 | 63.25 | 2,536,821 | +0.04(+0.06%) |
Jan 08, 2018 | 62.95 | 63.32 | 62.87 | 63.21 | 1,225,612 | +0.31(+0.50%) |
Jan 05, 2018 | 62.48 | 62.90 | 62.41 | 62.90 | 1,990,055 | +0.45(+0.71%) |
Jan 04, 2018 | 62.45 | 62.67 | 62.26 | 62.46 | 3,382,404 | +0.38(+0.62%) |
Jan 03, 2018 | 61.87 | 62.11 | 61.79 | 62.07 | 2,390,573 | +0.49(+0.80%) |
Jan 02, 2018 | 60.90 | 61.63 | 60.68 | 61.58 | 2,619,291 | +2.31(+3.89%) |
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.67 | 58.04 | 57.38 | 57.44 | 3,251,536 | -0.82(-1.40%) |
Nov 30, 2017 | 58.72 | 58.72 | 58.15 | 58.26 | 3,102,015 | -0.63(-1.08%) |
Nov 29, 2017 | 59.80 | 59.82 | 58.33 | 58.89 | 2,399,332 | -1.50(-2.49%) |
Nov 28, 2017 | 60.23 | 60.52 | 59.96 | 60.39 | 1,567,576 | +0.47(+0.78%) |
Nov 27, 2017 | 61.08 | 59.93 | 59.93 | 1,445,503 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.94 | 61.09 | 60.83 | 61.08 | 1,329,923 | -0.34(-0.56%) |
Nov 22, 2017 | 61.47 | 61.54 | 61.19 | 61.42 | 1,715,789 | -0.11(-0.17%) |
Nov 21, 2017 | 61.45 | 61.71 | 61.37 | 61.53 | 2,667,527 | +1.38(+2.30%) |
Nov 20, 2017 | 59.90 | 60.25 | 59.86 | 60.15 | 2,169,491 | +0.72(+1.21%) |
Nov 17, 2017 | 59.36 | 59.61 | 59.36 | 59.42 | 2,701,101 | +0.03(+0.04%) |
Nov 16, 2017 | 58.90 | 59.63 | 58.84 | 59.40 | 2,256,065 | +1.28(+2.19%) |
Nov 15, 2017 | 58.06 | 58.29 | 57.72 | 58.12 | 2,615,845 | -0.41(-0.71%) |
Nov 14, 2017 | 58.98 | 59.03 | 58.35 | 58.54 | 1,334,255 | -0.71(-1.20%) |
Nov 13, 2017 | 59.24 | 59.44 | 59.02 | 59.25 | 1,091,459 | -0.02(-0.03%) |
Nov 10, 2017 | 59.22 | 59.29 | 59.00 | 59.27 | 1,414,635 | +0.28(+0.48%) |
Nov 09, 2017 | 59.09 | 59.09 | 58.37 | 58.98 | 2,229,996 | -0.11(-0.19%) |
Nov 08, 2017 | 59.08 | 59.15 | 58.90 | 59.10 | 1,138,861 | +0.13(+0.22%) |
Nov 07, 2017 | 59.29 | 59.32 | 58.89 | 58.97 | 1,939,642 | +0.21(+0.36%) |
Nov 06, 2017 | 58.21 | 58.82 | 58.20 | 58.76 | 1,508,799 | +0.86(+1.49%) |
Nov 03, 2017 | 57.97 | 58.14 | 57.60 | 57.89 | 1,389,296 | -0.02(-0.03%) |
Nov 02, 2017 | 58.06 | 58.18 | 57.63 | 57.91 | 1,693,754 | +0.09(+0.15%) |
Nov 01, 2017 | 58.07 | 58.28 | 57.76 | 57.82 | 1,430,110 | +0.40(+0.69%) |
Oct 31, 2017 | 57.13 | 57.44 | 57.06 | 57.43 | 960,016 | +0.55(+0.97%) |
Oct 30, 2017 | 56.89 | 57.14 | 56.59 | 56.87 | 1,778,738 | -0.44(-0.77%) |
Oct 27, 2017 | 56.93 | 57.35 | 56.58 | 57.31 | 1,810,130 | +0.75(+1.32%) |
Oct 26, 2017 | 56.80 | 57.03 | 56.55 | 56.57 | 1,559,084 | -0.18(-0.33%) |
Oct 25, 2017 | 57.39 | 57.48 | 56.31 | 56.75 | 2,115,552 | -0.27(-0.48%) |
Oct 24, 2017 | 57.16 | 57.41 | 56.97 | 57.02 | 888,252 | -0.04(-0.08%) |
Oct 23, 2017 | 57.60 | 57.60 | 57.04 | 57.07 | 942,053 | -0.55(-0.96%) |
Oct 20, 2017 | 57.77 | 57.80 | 57.53 | 57.62 | 1,281,450 | +0.43(+0.75%) |
Oct 19, 2017 | 57.21 | 57.23 | 56.82 | 57.19 | 910,658 | -1.02(-1.75%) |
Oct 18, 2017 | 58.11 | 58.35 | 57.86 | 58.21 | 1,062,490 | +0.54(+0.93%) |
Oct 17, 2017 | 58.07 | 58.18 | 57.64 | 57.67 | 1,566,032 | -0.50(-0.86%) |
Oct 16, 2017 | 58.23 | 58.25 | 58.02 | 58.18 | 755,688 | +0.27(+0.47%) |
Oct 13, 2017 | 57.89 | 58.09 | 57.75 | 57.90 | 1,293,414 | +0.40(+0.70%) |
Oct 12, 2017 | 57.78 | 57.78 | 57.40 | 57.50 | 1,416,438 | -0.33(-0.56%) |
Oct 11, 2017 | 57.53 | 57.85 | 57.50 | 57.82 | 1,521,745 | -0.23(-0.39%) |
Oct 10, 2017 | 57.71 | 58.05 | 57.69 | 58.05 | 1,763,812 | +0.57(+0.99%) |
Oct 09, 2017 | 57.34 | 57.60 | 57.26 | 57.48 | 704,881 | +0.04(+0.08%) |
Oct 06, 2017 | 57.18 | 57.47 | 57.08 | 57.44 | 1,201,925 | -0.38(-0.65%) |
Oct 05, 2017 | 57.25 | 57.88 | 57.23 | 57.82 | 3,967,087 | +0.77(+1.36%) |
Oct 04, 2017 | 57.08 | 57.23 | 56.96 | 57.04 | 1,648,575 | -0.07(-0.12%) |
Oct 03, 2017 | 56.82 | 57.13 | 56.63 | 57.11 | 1,764,880 | +1.34(+2.40%) |
Oct 02, 2017 | 55.85 | 56.10 | 55.71 | 55.77 | 1,836,755 | +0.29(+0.52%) |
Sep 29, 2017 | 54.92 | 55.65 | 54.92 | 55.48 | 2,065,735 | +0.78(+1.43%) |
Sep 28, 2017 | 54.37 | 54.77 | 54.37 | 54.70 | 1,645,291 | -0.26(-0.48%) |
Sep 27, 2017 | 55.02 | 55.14 | 54.65 | 54.97 | 2,448,987 | +0.42(+0.77%) |
Sep 26, 2017 | 54.92 | 55.05 | 54.45 | 54.54 | 4,392,853 | +0.12(+0.23%) |
Sep 25, 2017 | 55.16 | 55.20 | 54.13 | 54.42 | 3,677,531 | -1.71(-3.05%) |
Sep 22, 2017 | 56.14 | 56.22 | 55.98 | 56.14 | 1,223,598 | -0.40(-0.70%) |
Sep 21, 2017 | 56.85 | 56.85 | 56.31 | 56.53 | 1,204,863 | +0.01(+0.02%) |
Sep 20, 2017 | 56.83 | 56.91 | 55.88 | 56.52 | 2,508,884 | -0.10(-0.17%) |
Sep 19, 2017 | 56.63 | 56.65 | 56.35 | 56.62 | 944,882 | +0.11(+0.19%) |
Sep 18, 2017 | 56.36 | 56.58 | 56.33 | 56.51 | 1,010,926 | +0.54(+0.96%) |
Sep 15, 2017 | 55.64 | 56.07 | 55.41 | 55.98 | 3,476,519 | +0.48(+0.87%) |
Sep 14, 2017 | 55.30 | 55.59 | 55.24 | 55.49 | 4,082,740 | -0.04(-0.08%) |
Sep 13, 2017 | 55.41 | 55.65 | 55.29 | 55.54 | 3,632,214 | +0.13(+0.24%) |
Sep 12, 2017 | 55.44 | 55.45 | 55.22 | 55.41 | 2,268,955 | +0.14(+0.25%) |
Sep 11, 2017 | 54.80 | 55.27 | 54.80 | 55.26 | 1,028,042 | +1.14(+2.11%) |
Sep 08, 2017 | 54.58 | 54.58 | 54.10 | 54.12 | 1,232,941 | -0.42(-0.77%) |
Sep 07, 2017 | 54.32 | 54.54 | 54.20 | 54.54 | 1,060,084 | +0.37(+0.68%) |
Sep 06, 2017 | 54.20 | 54.31 | 53.97 | 54.17 | 1,515,206 | +0.25(+0.46%) |
Sep 05, 2017 | 54.17 | 54.34 | 53.63 | 53.93 | 1,543,216 | -0.70(-1.29%) |
Sep 01, 2017 | 54.60 | 54.71 | 54.40 | 54.63 | 881,433 | +0.11(+0.19%) |
Aug 31, 2017 | 54.48 | 54.61 | 54.35 | 54.53 | 1,338,493 | +0.21(+0.39%) |
Aug 30, 2017 | 54.10 | 54.39 | 54.02 | 54.32 | 1,650,537 | +0.42(+0.78%) |
Aug 29, 2017 | 53.29 | 53.97 | 53.23 | 53.89 | 1,247,347 | +0.01(+0.02%) |
Aug 28, 2017 | 54.32 | 54.32 | 53.79 | 53.88 | 1,190,808 | -0.43(-0.79%) |
Aug 25, 2017 | 54.65 | 54.74 | 54.26 | 54.32 | 1,676,827 | +0.18(+0.32%) |
Aug 24, 2017 | 54.32 | 54.34 | 53.96 | 54.14 | 1,038,409 | -0.02(-0.03%) |
Aug 23, 2017 | 53.60 | 54.23 | 53.60 | 54.16 | 2,114,690 | +0.33(+0.62%) |
Aug 22, 2017 | 53.38 | 53.84 | 53.38 | 53.82 | 3,649,329 | +0.76(+1.43%) |
Aug 21, 2017 | 52.93 | 53.11 | 52.78 | 53.07 | 1,000,886 | +0.59(+1.12%) |
Aug 18, 2017 | 52.35 | 52.78 | 52.14 | 52.48 | 2,022,735 | +0.25(+0.47%) |
Aug 17, 2017 | 52.86 | 52.95 | 52.16 | 52.23 | 2,625,016 | -0.90(-1.69%) |
Aug 16, 2017 | 53.08 | 53.21 | 52.98 | 53.13 | 3,083,919 | +0.97(+1.85%) |
Aug 15, 2017 | 52.21 | 52.21 | 51.88 | 52.16 | 1,542,031 | -0.07(-0.13%) |
Aug 14, 2017 | 52.24 | 52.35 | 52.06 | 52.23 | 847,422 | +0.69(+1.35%) |
Aug 11, 2017 | 51.29 | 51.68 | 51.04 | 51.54 | 2,146,090 | -0.09(-0.17%) |
Aug 10, 2017 | 52.76 | 52.76 | 51.56 | 51.62 | 2,376,101 | -1.73(-3.25%) |
Aug 09, 2017 | 53.29 | 53.36 | 52.94 | 53.36 | 1,420,742 | -0.12(-0.23%) |
Aug 08, 2017 | 53.44 | 53.77 | 53.34 | 53.48 | 1,196,857 | +0.40(+0.76%) |
Aug 07, 2017 | 52.77 | 53.08 | 52.71 | 53.08 | 1,053,000 | +0.66(+1.26%) |
Aug 04, 2017 | 52.46 | 52.18 | 52.42 | 766,098 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.15 | 52.26 | 51.85 | 52.21 | 1,107,241 | +0.03(+0.05%) |
Aug 02, 2017 | 52.61 | 52.62 | 51.89 | 52.19 | 1,635,717 | -0.41(-0.79%) |
Aug 01, 2017 | 52.77 | 52.79 | 52.50 | 52.60 | 1,506,760 | +0.35(+0.67%) |
Jul 31, 2017 | 52.55 | 52.55 | 52.19 | 52.25 | 1,171,258 | +0.13(+0.25%) |
Jul 28, 2017 | 51.69 | 52.18 | 51.51 | 52.12 | 1,677,053 | +0.46(+0.89%) |
Jul 27, 2017 | 52.31 | 52.35 | 51.13 | 51.66 | 1,905,758 | -0.26(-0.51%) |
Jul 26, 2017 | 51.52 | 51.94 | 51.41 | 51.92 | 1,981,551 | +0.53(+1.03%) |
Jul 25, 2017 | 51.51 | 51.58 | 51.32 | 51.40 | 1,159,829 | -0.04(-0.07%) |
Jul 24, 2017 | 51.35 | 51.49 | 51.31 | 51.43 | 1,183,187 | +0.30(+0.58%) |
Jul 21, 2017 | 51.11 | 51.15 | 50.96 | 51.13 | 678,261 | -0.05(-0.10%) |
Jul 20, 2017 | 51.40 | 51.14 | 51.18 | 2,895,787 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.43 | 51.64 | 51.32 | 51.40 | 2,583,866 | +0.65(+1.28%) |
Jul 18, 2017 | 50.40 | 50.79 | 50.25 | 50.74 | 838,664 | +0.26(+0.52%) |
Jul 17, 2017 | 50.59 | 50.60 | 50.32 | 50.48 | 1,730,758 | -0.30(-0.59%) |
Jul 14, 2017 | 50.84 | 50.08 | 50.78 | 745,021 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.02 | 50.10 | 49.88 | 50.08 | 1,486,646 | +0.11(+0.21%) |
Jul 12, 2017 | 49.61 | 50.03 | 49.57 | 49.97 | 1,910,016 | +1.03(+2.10%) |
Jul 11, 2017 | 48.79 | 48.98 | 48.63 | 48.94 | 1,094,982 | +0.88(+1.83%) |
Jul 10, 2017 | 47.76 | 48.13 | 47.75 | 48.06 | 945,433 | +0.30(+0.63%) |
Jul 07, 2017 | 47.82 | 47.88 | 47.61 | 47.76 | 1,575,000 | +0.06(+0.13%) |
Jul 06, 2017 | 48.02 | 48.07 | 47.66 | 47.70 | 1,149,769 | -0.62(-1.29%) |
Jul 05, 2017 | 48.09 | 48.37 | 47.86 | 48.33 | 2,195,318 | -0.07(-0.15%) |
Jul 03, 2017 | 48.54 | 48.69 | 48.33 | 48.40 | 1,132,100 | +0.30(+0.62%) |
Jun 30, 2017 | 48.24 | 48.32 | 48.01 | 48.10 | 1,933,379 | +0.10(+0.20%) |
Jun 29, 2017 | 48.48 | 48.48 | 47.61 | 48.00 | 2,425,033 | -0.66(-1.36%) |
Jun 28, 2017 | 48.43 | 48.70 | 48.27 | 48.66 | 1,549,724 | +0.36(+0.75%) |
Jun 27, 2017 | 48.74 | 48.77 | 48.29 | 48.30 | 1,223,507 | -0.48(-0.99%) |
Jun 26, 2017 | 48.91 | 49.05 | 48.60 | 48.78 | 2,054,035 | +0.39(+0.80%) |
Jun 23, 2017 | 48.20 | 48.48 | 48.20 | 48.40 | 1,047,971 | +0.09(+0.18%) |
Jun 22, 2017 | 48.37 | 48.50 | 48.20 | 48.31 | 1,013,937 | +0.25(+0.51%) |
Jun 21, 2017 | 47.92 | 48.15 | 47.90 | 48.06 | 1,740,166 | +0.30(+0.63%) |
Jun 20, 2017 | 47.90 | 47.97 | 47.73 | 47.76 | 2,034,300 | -0.39(-0.80%) |
Jun 19, 2017 | 47.88 | 48.20 | 47.86 | 48.15 | 1,684,865 | +0.91(+1.93%) |
Jun 16, 2017 | 47.32 | 47.32 | 47.03 | 47.24 | 3,079,924 | +0.06(+0.13%) |
Jun 15, 2017 | 47.18 | 47.21 | 46.92 | 47.18 | 2,197,998 | -0.49(-1.03%) |
Jun 14, 2017 | 48.03 | 48.10 | 47.52 | 47.67 | 2,131,493 | -0.21(-0.44%) |
Jun 13, 2017 | 48.15 | 48.27 | 47.81 | 47.88 | 4,847,549 | +0.04(+0.07%) |
Jun 12, 2017 | 47.86 | 48.00 | 47.46 | 47.84 | 3,593,904 | -0.40(-0.84%) |
Jun 09, 2017 | 48.93 | 49.06 | 47.91 | 48.24 | 3,167,464 | -0.66(-1.34%) |
Jun 08, 2017 | 49.09 | 49.14 | 48.50 | 48.90 | 2,375,081 | +0.88(+1.82%) |
Jun 07, 2017 | 47.85 | 48.03 | 47.80 | 48.03 | 912,101 | +0.15(+0.31%) |
Jun 06, 2017 | 47.77 | 48.01 | 47.74 | 47.88 | 1,363,174 | +0.22(+0.46%) |
Jun 05, 2017 | 47.67 | 47.80 | 47.61 | 47.66 | 978,986 | -0.08(-0.17%) |
Jun 02, 2017 | 47.64 | 47.75 | 47.52 | 47.74 | 540,373 | +0.03(+0.07%) |