Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.70 | 73.40 | 72.33 | 72.40 | 4,449,493 | +0.24(+0.34%) |
Jun 28, 2018 | 72.90 | 73.27 | 71.88 | 72.16 | 4,053,519 | -0.32(-0.44%) |
Jun 27, 2018 | 72.37 | 73.27 | 72.29 | 72.48 | 5,931,375 | +0.94(+1.32%) |
Jun 26, 2018 | 70.66 | 71.79 | 70.47 | 71.53 | 4,536,117 | +1.15(+1.63%) |
Jun 25, 2018 | 72.24 | 72.25 | 69.93 | 70.38 | 4,369,319 | -1.71(-2.38%) |
Jun 22, 2018 | 73.01 | 73.02 | 71.70 | 72.10 | 6,587,025 | +1.07(+1.51%) |
Jun 21, 2018 | 71.84 | 71.91 | 70.67 | 71.02 | 5,775,961 | -0.99(-1.38%) |
Jun 20, 2018 | 71.74 | 72.47 | 71.56 | 72.02 | 5,146,214 | +0.57(+0.80%) |
Jun 19, 2018 | 71.55 | 72.16 | 71.09 | 71.45 | 6,272,504 | -1.05(-1.44%) |
Jun 18, 2018 | 72.05 | 73.69 | 71.98 | 72.50 | 6,064,724 | +0.40(+0.55%) |
Jun 15, 2018 | 72.98 | 71.67 | 72.10 | 8,641,849 | -0.88(-1.21%) | |
Jun 14, 2018 | 73.44 | 73.73 | 72.90 | 72.98 | 4,248,230 | +0.02(+0.02%) |
Jun 13, 2018 | 73.21 | 73.52 | 72.60 | 72.96 | 5,087,435 | -0.52(-0.71%) |
Jun 12, 2018 | 74.21 | 74.52 | 73.15 | 73.48 | 6,996,752 | -1.06(-1.42%) |
Jun 11, 2018 | 74.31 | 75.06 | 73.79 | 74.54 | 6,719,182 | +0.59(+0.80%) |
Jun 08, 2018 | 74.42 | 74.65 | 73.25 | 73.95 | 6,395,318 | -0.21(-0.28%) |
Jun 07, 2018 | 74.60 | 75.18 | 73.89 | 74.16 | 8,430,316 | +0.02(+0.02%) |
Jun 06, 2018 | 74.70 | 73.61 | 74.14 | 7,620,271 | +0.81(+1.11%) | |
Jun 05, 2018 | 73.44 | 74.75 | 73.14 | 73.32 | 7,453,140 | +0.13(+0.18%) |
Jun 04, 2018 | 73.52 | 73.80 | 72.44 | 73.20 | 5,028,632 | +0.22(+0.31%) |
Jun 01, 2018 | 72.59 | 73.84 | 72.11 | 72.97 | 5,761,149 | +0.77(+1.07%) |
May 31, 2018 | 71.67 | 72.70 | 71.52 | 72.20 | 5,570,001 | +0.11(+0.15%) |
May 30, 2018 | 70.64 | 72.51 | 70.62 | 72.09 | 4,409,378 | +1.92(+2.74%) |
May 29, 2018 | 70.73 | 70.97 | 69.48 | 70.17 | 4,816,858 | -0.49(-0.69%) |
May 25, 2018 | 70.66 | 70.66 | 70.66 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.40 | 72.61 | 71.77 | 71.91 | 3,870,826 | -1.26(-1.72%) |
May 23, 2018 | 72.30 | 73.35 | 71.71 | 73.17 | 4,090,213 | +0.33(+0.45%) |
May 22, 2018 | 73.50 | 74.07 | 72.76 | 72.84 | 4,463,376 | -0.72(-0.98%) |
May 21, 2018 | 73.73 | 74.02 | 73.08 | 73.56 | 6,770,970 | +0.32(+0.43%) |
May 18, 2018 | 73.74 | 73.83 | 72.88 | 73.25 | 4,080,017 | -0.63(-0.86%) |
May 17, 2018 | 72.60 | 73.95 | 72.24 | 73.88 | 5,755,529 | +1.63(+2.26%) |
May 16, 2018 | 72.33 | 72.63 | 71.64 | 72.25 | 6,105,757 | -0.01(-0.01%) |
May 15, 2018 | 72.58 | 72.91 | 71.94 | 72.26 | 5,408,011 | -0.53(-0.73%) |
May 14, 2018 | 73.08 | 73.86 | 72.41 | 72.79 | 7,532,905 | -0.07(-0.09%) |
May 11, 2018 | 71.94 | 73.56 | 71.37 | 72.86 | 7,721,711 | +0.95(+1.32%) |
May 10, 2018 | 71.13 | 72.27 | 70.79 | 71.91 | 6,695,341 | +1.25(+1.77%) |
May 09, 2018 | 69.38 | 71.88 | 69.21 | 70.66 | 12,862,533 | +3.60(+5.37%) |
May 08, 2018 | 66.04 | 67.24 | 65.63 | 67.06 | 8,281,070 | +0.79(+1.19%) |
May 07, 2018 | 67.06 | 68.01 | 66.26 | 66.27 | 5,954,226 | -0.37(-0.55%) |
May 04, 2018 | 65.92 | 66.99 | 65.76 | 66.64 | 3,469,419 | +0.36(+0.54%) |
May 03, 2018 | 65.71 | 66.69 | 65.37 | 66.28 | 5,566,408 | +0.39(+0.60%) |
May 02, 2018 | 65.48 | 66.16 | 65.48 | 65.88 | 4,639,432 | +0.21(+0.33%) |
May 01, 2018 | 65.99 | 66.10 | 65.14 | 65.67 | 4,542,353 | -0.58(-0.88%) |
Apr 30, 2018 | 66.01 | 66.98 | 66.01 | 66.25 | 4,364,324 | +0.19(+0.29%) |
Apr 27, 2018 | 66.11 | 66.59 | 65.82 | 66.06 | 3,383,912 | -0.48(-0.72%) |
Apr 26, 2018 | 66.63 | 66.69 | 66.16 | 66.54 | 4,281,921 | +0.21(+0.31%) |
Apr 25, 2018 | 66.24 | 66.37 | 65.48 | 66.34 | 6,510,942 | +0.02(+0.03%) |
Apr 24, 2018 | 66.41 | 66.90 | 65.94 | 66.32 | 5,686,788 | +0.09(+0.13%) |
Apr 23, 2018 | 65.40 | 66.25 | 64.88 | 66.23 | 3,755,897 | +0.66(+1.01%) |
Apr 20, 2018 | 65.00 | 65.92 | 64.70 | 65.57 | 5,863,512 | +0.41(+0.63%) |
Apr 19, 2018 | 65.35 | 65.62 | 64.80 | 65.16 | 6,364,508 | +0.06(+0.09%) |
Apr 18, 2018 | 65.29 | 65.74 | 64.92 | 65.10 | 4,986,999 | +0.60(+0.93%) |
Apr 17, 2018 | 64.27 | 64.73 | 63.93 | 64.50 | 4,883,637 | +0.27(+0.41%) |
Apr 16, 2018 | 63.84 | 64.29 | 63.27 | 64.23 | 6,070,673 | +1.10(+1.74%) |
Apr 13, 2018 | 62.15 | 63.30 | 62.01 | 63.14 | 7,372,352 | +1.59(+2.58%) |
Apr 12, 2018 | 61.54 | 61.95 | 61.19 | 61.55 | 5,523,959 | +0.09(+0.14%) |
Apr 11, 2018 | 60.48 | 61.70 | 60.44 | 61.47 | 5,830,274 | +1.00(+1.66%) |
Apr 10, 2018 | 59.94 | 60.74 | 59.63 | 60.46 | 9,335,499 | +1.35(+2.29%) |
Apr 09, 2018 | 58.38 | 59.77 | 57.97 | 59.11 | 9,234,710 | +1.20(+2.07%) |
Apr 06, 2018 | 57.82 | 58.40 | 57.17 | 57.91 | 8,045,260 | -0.21(-0.35%) |
Apr 05, 2018 | 57.36 | 58.34 | 57.20 | 58.11 | 9,260,302 | +0.99(+1.73%) |
Apr 04, 2018 | 56.38 | 57.19 | 56.17 | 57.13 | 7,734,016 | -0.01(-0.02%) |
Apr 03, 2018 | 55.63 | 57.17 | 55.27 | 57.13 | 8,730,028 | +1.68(+3.03%) |
Apr 02, 2018 | 55.62 | 55.87 | 54.40 | 55.45 | 7,949,244 | -0.25(-0.45%) |
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.56 | 56.59 | 54.01 | 54.15 | 12,118,813 | -2.29(-4.06%) |
Mar 27, 2018 | 57.73 | 57.98 | 56.11 | 56.44 | 6,272,493 | -1.18(-2.05%) |
Mar 26, 2018 | 56.78 | 57.69 | 56.53 | 57.62 | 4,593,333 | +1.47(+2.61%) |
Mar 23, 2018 | 56.59 | 57.78 | 56.06 | 56.16 | 7,293,001 | +0.27(+0.48%) |
Mar 22, 2018 | 56.00 | 56.58 | 55.73 | 55.89 | 7,370,381 | -0.74(-1.30%) |
Mar 21, 2018 | 55.09 | 57.03 | 55.06 | 56.63 | 5,579,930 | +1.83(+3.33%) |
Mar 20, 2018 | 54.79 | 55.51 | 54.55 | 54.80 | 5,688,269 | +0.22(+0.41%) |
Mar 19, 2018 | 54.94 | 55.06 | 54.13 | 54.58 | 5,464,996 | -0.69(-1.24%) |
Mar 16, 2018 | 54.88 | 55.28 | 54.56 | 55.27 | 7,217,867 | +0.46(+0.84%) |
Mar 15, 2018 | 55.17 | 55.45 | 54.20 | 54.80 | 3,762,268 | -0.11(-0.20%) |
Mar 14, 2018 | 55.34 | 55.57 | 54.82 | 54.91 | 4,042,800 | -0.14(-0.25%) |
Mar 13, 2018 | 55.03 | 55.68 | 54.81 | 55.05 | 5,644,641 | +0.27(+0.49%) |
Mar 12, 2018 | 54.67 | 55.34 | 54.45 | 54.79 | 9,121,307 | +0.19(+0.35%) |
Mar 09, 2018 | 54.36 | 54.67 | 54.11 | 54.60 | 14,063,881 | +0.61(+1.13%) |
Mar 08, 2018 | 55.21 | 55.35 | 53.57 | 53.99 | 10,925,898 | -1.25(-2.27%) |
Mar 07, 2018 | 55.68 | 54.40 | 55.24 | 5,539,474 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.31 | 56.36 | 55.55 | 55.64 | 5,234,167 | -0.22(-0.39%) |
Mar 05, 2018 | 55.22 | 56.25 | 55.09 | 55.86 | 5,601,959 | +0.24(+0.43%) |
Mar 02, 2018 | 55.18 | 55.80 | 54.43 | 55.62 | 4,428,373 | +0.01(+0.02%) |
Mar 01, 2018 | 56.26 | 55.15 | 55.61 | 6,447,087 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.99 | 57.10 | 55.58 | 55.59 | 9,603,494 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,396 | -0.44(-0.77%) |
Feb 26, 2018 | 57.93 | 57.98 | 56.90 | 57.00 | 8,708,031 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,548,989 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,172 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,989,921 | -0.66(-1.15%) |
Feb 20, 2018 | 58.37 | 58.37 | 57.48 | 57.61 | 5,884,310 | -0.14(-0.25%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.36 | 57.73 | 58.83 | 5,919,382 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,185 | +0.11(+0.19%) |
Feb 13, 2018 | 58.65 | 59.46 | 58.57 | 59.08 | 5,331,863 | -0.13(-0.21%) |
Feb 12, 2018 | 58.38 | 59.76 | 58.38 | 59.21 | 4,651,210 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.82 | 55.68 | 57.77 | 6,420,201 | -0.25(-0.42%) |
Feb 08, 2018 | 59.31 | 59.45 | 58.02 | 58.02 | 8,254,308 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.21 | 6,635,786 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,211 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.36 | 60.16 | 6,796,923 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,496,653 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.64 | 63.54 | 64.48 | 3,690,936 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.53 | 5,451,636 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.20 | 63.28 | 63.35 | 5,209,932 | -1.25(-1.94%) |
Jan 29, 2018 | 65.15 | 65.41 | 64.47 | 64.60 | 3,557,646 | -0.80(-1.22%) |
Jan 26, 2018 | 65.08 | 65.50 | 64.82 | 65.40 | 2,768,440 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.03 | 2,913,401 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.31 | 65.72 | 3,501,810 | +0.12(+0.18%) |
Jan 23, 2018 | 65.63 | 66.01 | 65.43 | 65.60 | 3,882,383 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,995,905 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.09 | 63.64 | 64.02 | 3,805,616 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.87 | 63.88 | 3,555,016 | -0.40(-0.62%) |
Jan 17, 2018 | 64.04 | 64.56 | 63.52 | 64.28 | 3,670,106 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,373 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.25 | 64.39 | 62.93 | 64.25 | 5,972,704 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.92 | 4,831,832 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.75 | 63.93 | 63.39 | 63.46 | 3,522,370 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.76 | 63.05 | 63.71 | 3,745,813 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.53 | 62.92 | 63.17 | 3,823,935 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,483 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.65 | 62.71 | 63.55 | 4,087,259 | +0.86(+1.38%) |
Jan 02, 2018 | 62.71 | 62.96 | 62.27 | 62.69 | 3,339,706 | +0.27(+0.43%) |
Dec 29, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,886 | +0.32(+0.52%) |
Dec 27, 2017 | 62.32 | 62.42 | 61.93 | 62.13 | 2,640,571 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.32 | 2,613,026 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,279 | +0.35(+0.56%) |
Dec 21, 2017 | 60.97 | 61.57 | 60.83 | 61.50 | 3,425,033 | +0.59(+0.97%) |
Dec 20, 2017 | 60.31 | 60.97 | 60.12 | 60.91 | 3,356,389 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,407 | -0.06(-0.10%) |
Dec 18, 2017 | 60.09 | 60.35 | 59.85 | 60.14 | 3,649,292 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.20 | 59.70 | 59.84 | 8,914,726 | +0.06(+0.10%) |
Dec 14, 2017 | 59.38 | 60.05 | 59.21 | 59.78 | 6,517,352 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.42 | 59.07 | 59.29 | 4,703,777 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,291,677 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,149 | +0.53(+0.91%) |
Dec 08, 2017 | 58.36 | 58.54 | 57.85 | 58.36 | 3,615,629 | +0.19(+0.33%) |
Dec 07, 2017 | 57.89 | 58.31 | 57.83 | 58.16 | 4,550,462 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.05 | 3,943,900 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.66 | 3,250,434 | -0.05(-0.09%) |
Dec 04, 2017 | 59.07 | 59.61 | 58.65 | 58.71 | 4,389,431 | -0.15(-0.26%) |
Dec 01, 2017 | 59.53 | 58.78 | 58.86 | 5,934,118 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.68 | 59.17 | 58.52 | 59.08 | 7,592,695 | +0.50(+0.86%) |
Nov 29, 2017 | 58.62 | 57.41 | 58.57 | 6,092,260 | +0.79(+1.36%) | |
Nov 28, 2017 | 57.00 | 57.80 | 56.86 | 57.79 | 5,736,700 | +0.74(+1.29%) |
Nov 27, 2017 | 57.12 | 57.33 | 56.70 | 57.05 | 9,789,333 | -0.28(-0.50%) |
Nov 24, 2017 | 57.36 | 57.52 | 57.32 | 57.33 | 1,904,833 | +0.16(+0.28%) |
Nov 22, 2017 | 57.13 | 57.33 | 57.05 | 57.17 | 3,217,419 | +0.29(+0.52%) |
Nov 21, 2017 | 57.04 | 57.22 | 56.75 | 56.88 | 3,547,427 | +0.06(+0.10%) |
Nov 20, 2017 | 57.13 | 57.22 | 56.79 | 56.82 | 4,961,354 | -0.49(-0.86%) |
Nov 17, 2017 | 56.91 | 57.64 | 56.86 | 57.32 | 6,579,847 | +1.03(+1.83%) |
Nov 16, 2017 | 55.77 | 56.53 | 55.73 | 56.29 | 4,270,404 | +0.42(+0.75%) |
Nov 15, 2017 | 55.97 | 56.21 | 55.68 | 55.87 | 5,825,456 | -0.54(-0.97%) |
Nov 14, 2017 | 56.82 | 56.82 | 56.18 | 56.41 | 4,986,193 | -0.51(-0.90%) |
Nov 13, 2017 | 56.98 | 57.33 | 56.80 | 56.92 | 4,394,408 | -0.20(-0.35%) |
Nov 10, 2017 | 57.37 | 57.66 | 57.02 | 57.12 | 4,169,607 | -0.44(-0.77%) |
Nov 09, 2017 | 56.94 | 57.72 | 56.91 | 57.57 | 3,548,982 | +0.44(+0.78%) |
Nov 08, 2017 | 57.50 | 57.53 | 56.81 | 57.12 | 5,531,929 | -0.49(-0.84%) |
Nov 07, 2017 | 57.61 | 57.92 | 57.47 | 57.61 | 3,945,873 | -0.06(-0.10%) |
Nov 06, 2017 | 57.42 | 57.79 | 57.33 | 57.67 | 4,756,983 | +0.47(+0.82%) |
Nov 03, 2017 | 56.95 | 57.61 | 56.29 | 57.20 | 7,602,345 | +0.30(+0.53%) |
Nov 02, 2017 | 55.28 | 57.02 | 55.16 | 56.90 | 9,398,390 | +2.04(+3.73%) |
Nov 01, 2017 | 54.60 | 55.13 | 54.53 | 54.85 | 7,379,981 | +0.75(+1.38%) |
Oct 31, 2017 | 54.34 | 54.47 | 53.86 | 54.11 | 6,247,407 | -0.33(-0.60%) |
Oct 30, 2017 | 54.51 | 54.91 | 54.32 | 54.43 | 5,216,928 | -0.08(-0.14%) |
Oct 27, 2017 | 53.65 | 54.83 | 53.34 | 54.51 | 6,043,517 | +0.36(+0.67%) |
Oct 26, 2017 | 54.82 | 55.03 | 53.95 | 54.15 | 5,315,477 | -0.61(-1.12%) |
Oct 25, 2017 | 55.03 | 55.51 | 54.40 | 54.76 | 8,246,568 | -0.39(-0.71%) |
Oct 24, 2017 | 54.72 | 55.40 | 54.57 | 55.16 | 7,869,302 | +0.65(+1.18%) |
Oct 23, 2017 | 54.88 | 55.01 | 54.35 | 54.51 | 4,070,041 | -0.35(-0.64%) |
Oct 20, 2017 | 54.57 | 54.96 | 54.36 | 54.86 | 5,397,558 | +0.53(+0.97%) |
Oct 19, 2017 | 53.89 | 54.47 | 53.80 | 54.33 | 4,258,010 | +0.18(+0.32%) |
Oct 18, 2017 | 54.16 | 54.47 | 53.99 | 54.16 | 3,454,931 | -0.01(-0.02%) |
Oct 17, 2017 | 54.33 | 54.40 | 53.82 | 54.17 | 3,690,589 | -0.11(-0.20%) |
Oct 16, 2017 | 54.49 | 54.57 | 54.08 | 54.28 | 3,184,854 | +0.03(+0.06%) |
Oct 13, 2017 | 54.24 | 54.65 | 54.18 | 54.24 | 4,030,745 | +0.43(+0.79%) |
Oct 12, 2017 | 53.77 | 53.89 | 53.55 | 53.81 | 3,699,479 | -0.14(-0.26%) |
Oct 11, 2017 | 54.09 | 54.22 | 53.75 | 53.96 | 2,439,888 | -0.09(-0.17%) |
Oct 10, 2017 | 53.95 | 54.43 | 53.92 | 54.05 | 4,099,642 | +0.42(+0.78%) |
Oct 09, 2017 | 53.70 | 53.97 | 53.45 | 53.63 | 3,720,473 | +0.08(+0.14%) |
Oct 06, 2017 | 53.55 | 53.78 | 53.38 | 53.55 | 2,748,574 | -0.37(-0.68%) |
Oct 05, 2017 | 53.97 | 54.09 | 53.74 | 53.92 | 3,614,268 | -0.03(-0.06%) |
Oct 04, 2017 | 53.68 | 54.04 | 53.27 | 53.96 | 4,004,743 | +0.34(+0.64%) |
Oct 03, 2017 | 53.71 | 53.75 | 53.30 | 53.61 | 2,222,066 | -0.11(-0.20%) |
Oct 02, 2017 | 53.47 | 53.76 | 53.19 | 53.72 | 3,311,695 | -0.08(-0.16%) |
Sep 29, 2017 | 54.18 | 54.28 | 53.75 | 53.81 | 4,248,006 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,043,909 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.64 | 53.83 | 54.63 | 4,204,714 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,087,910 | -0.12(-0.22%) |
Sep 25, 2017 | 53.09 | 54.45 | 53.01 | 54.12 | 6,155,202 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.43 | 52.74 | 4,071,831 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.16 | 52.58 | 3,194,378 | +0.22(+0.42%) |
Sep 20, 2017 | 52.04 | 52.67 | 51.95 | 52.36 | 4,200,412 | +0.53(+1.02%) |
Sep 19, 2017 | 51.79 | 52.08 | 51.61 | 51.84 | 3,844,138 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.19 | 51.79 | 5,003,057 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,599 | -0.19(-0.37%) |
Sep 14, 2017 | 51.69 | 52.31 | 51.45 | 51.60 | 5,686,243 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.58 | 4,939,577 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,531 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,339 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.06 | 50.09 | 50.48 | 4,179,189 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.78 | 51.19 | 4,878,409 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.36 | 50.99 | 4,937,890 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.63 | 50.25 | 5,582,553 | +0.80(+1.62%) |
Sep 01, 2017 | 49.40 | 49.59 | 49.06 | 49.45 | 3,185,083 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,506,888 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.97 | 3,451,116 | +0.07(+0.15%) |
Aug 29, 2017 | 48.68 | 49.13 | 48.58 | 48.89 | 3,414,311 | -0.04(-0.08%) |
Aug 28, 2017 | 49.10 | 49.22 | 48.64 | 48.93 | 2,877,305 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.01 | 2,327,274 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,479 | -0.39(-0.79%) |
Aug 23, 2017 | 48.77 | 49.52 | 48.71 | 49.32 | 3,334,927 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.20 | 48.83 | 48.96 | 3,098,093 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,238 | -0.26(-0.52%) |
Aug 18, 2017 | 48.82 | 49.09 | 48.58 | 48.95 | 4,885,487 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,009,878 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,455,856 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.55 | 49.90 | 50.17 | 3,786,330 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.40 | 50.68 | 2,977,689 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.79 | 50.42 | 50.59 | 2,991,190 | -0.17(-0.34%) |
Aug 10, 2017 | 51.07 | 51.31 | 50.65 | 50.76 | 3,614,370 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.03 | 3,000,949 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,542 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.39 | 51.01 | 51.17 | 3,872,219 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,164 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.50 | 50.27 | 50.93 | 6,971,225 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.79 | 7,171,411 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.41 | 50.54 | 50.92 | 3,524,008 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,046 | -0.66(-1.28%) |
Jul 28, 2017 | 51.27 | 52.15 | 51.27 | 51.91 | 4,815,277 | +0.49(+0.95%) |
Jul 27, 2017 | 50.88 | 51.44 | 50.55 | 51.42 | 5,585,639 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,152 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,762,746 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.83 | 49.08 | 49.16 | 3,323,788 | -0.51(-1.03%) |
Jul 21, 2017 | 49.78 | 50.07 | 49.64 | 49.68 | 4,131,473 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.69 | 49.94 | 50.08 | 3,724,607 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,273 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.56 | 49.85 | 4,366,841 | +0.17(+0.33%) |
Jul 17, 2017 | 49.44 | 50.38 | 49.39 | 49.69 | 4,793,538 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.59 | 49.18 | 49.50 | 3,111,741 | +0.26(+0.54%) |
Jul 13, 2017 | 48.87 | 49.25 | 48.49 | 49.24 | 3,690,185 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.96 | 4,055,215 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.39 | 48.77 | 3,331,614 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.96 | 48.31 | 48.63 | 3,357,259 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,935,925 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.72 | 5,245,698 | -0.73(-1.47%) |
Jul 05, 2017 | 50.55 | 49.38 | 49.45 | 4,918,776 | -1.25(-2.46%) |