Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.88 | 57.35 | 56.53 | 57.15 | 4,720,644 | +0.18(+0.31%) |
Jul 30, 2018 | 57.58 | 57.64 | 56.68 | 56.97 | 2,818,364 | -0.58(-1.01%) |
Jul 27, 2018 | 58.18 | 58.19 | 57.19 | 57.56 | 3,992,426 | -0.41(-0.71%) |
Jul 26, 2018 | 57.86 | 58.19 | 57.83 | 57.97 | 2,870,765 | -1.08(-1.83%) |
Jul 25, 2018 | 58.16 | 59.07 | 58.13 | 59.05 | 3,786,542 | +1.18(+2.04%) |
Jul 24, 2018 | 58.35 | 57.73 | 57.87 | 5,937,084 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.78 | 56.84 | 56.52 | 56.73 | 2,972,997 | -0.28(-0.49%) |
Jul 20, 2018 | 56.72 | 57.11 | 56.66 | 57.01 | 2,605,767 | +0.73(+1.29%) |
Jul 19, 2018 | 56.57 | 56.73 | 56.19 | 56.28 | 3,663,811 | -1.10(-1.92%) |
Jul 18, 2018 | 57.17 | 57.44 | 56.96 | 57.38 | 2,452,955 | -0.13(-0.23%) |
Jul 17, 2018 | 56.87 | 57.62 | 56.74 | 57.52 | 2,983,212 | +0.07(+0.12%) |
Jul 16, 2018 | 57.56 | 57.61 | 57.30 | 57.45 | 2,008,613 | -0.40(-0.70%) |
Jul 13, 2018 | 57.74 | 57.99 | 57.52 | 57.85 | 3,305,350 | -0.09(-0.15%) |
Jul 12, 2018 | 58.00 | 56.81 | 57.94 | 4,539,226 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.88 | 57.25 | 56.61 | 56.81 | 5,503,861 | -1.14(-1.96%) |
Jul 10, 2018 | 57.99 | 58.08 | 57.47 | 57.95 | 3,827,878 | -0.62(-1.06%) |
Jul 09, 2018 | 58.29 | 58.60 | 58.06 | 58.57 | 4,808,772 | +1.22(+2.12%) |
Jul 06, 2018 | 56.38 | 57.55 | 56.38 | 57.35 | 5,275,353 | +0.87(+1.54%) |
Jul 05, 2018 | 56.92 | 56.05 | 56.48 | 5,803,993 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.90 | 56.90 | 56.90 | 0 | -0.13(-0.22%) | |
Jul 02, 2018 | 56.80 | 57.10 | 56.50 | 57.03 | 5,316,670 | -0.82(-1.42%) |
Jun 29, 2018 | 58.22 | 57.69 | 57.85 | 5,645,791 | +0.85(+1.49%) | |
Jun 28, 2018 | 56.36 | 57.05 | 56.07 | 57.00 | 5,169,657 | +0.55(+0.97%) |
Jun 27, 2018 | 57.98 | 58.04 | 56.36 | 56.45 | 5,607,085 | -1.84(-3.15%) |
Jun 26, 2018 | 58.58 | 58.70 | 58.03 | 58.29 | 3,685,078 | -0.18(-0.31%) |
Jun 25, 2018 | 59.10 | 59.10 | 57.87 | 58.47 | 6,038,053 | -1.59(-2.65%) |
Jun 22, 2018 | 60.33 | 60.41 | 59.95 | 60.06 | 3,867,571 | +0.47(+0.80%) |
Jun 21, 2018 | 60.36 | 60.36 | 59.52 | 59.59 | 5,259,636 | -1.17(-1.93%) |
Jun 20, 2018 | 60.91 | 61.02 | 60.60 | 60.76 | 2,779,434 | -0.03(-0.04%) |
Jun 19, 2018 | 60.46 | 60.84 | 60.03 | 60.79 | 5,134,435 | -1.14(-1.84%) |
Jun 18, 2018 | 61.68 | 61.98 | 61.26 | 61.93 | 3,994,711 | -0.62(-0.98%) |
Jun 15, 2018 | 62.55 | 61.89 | 62.54 | 3,982,082 | -0.27(-0.43%) | |
Jun 14, 2018 | 62.98 | 63.13 | 62.70 | 62.81 | 4,962,909 | -0.02(-0.03%) |
Jun 13, 2018 | 63.44 | 63.47 | 62.62 | 62.83 | 4,691,406 | -0.85(-1.33%) |
Jun 12, 2018 | 63.58 | 63.74 | 63.28 | 63.68 | 2,910,134 | +0.28(+0.44%) |
Jun 11, 2018 | 63.40 | 63.57 | 63.31 | 63.40 | 2,396,438 | +0.03(+0.04%) |
Jun 08, 2018 | 62.89 | 63.64 | 62.77 | 63.37 | 3,009,802 | -0.20(-0.31%) |
Jun 07, 2018 | 64.33 | 64.33 | 63.12 | 63.57 | 7,053,005 | -0.74(-1.15%) |
Jun 06, 2018 | 64.32 | 64.31 | 3,450,445 | +0.80(+1.26%) | ||
Jun 05, 2018 | 63.61 | 63.70 | 63.22 | 63.51 | 3,271,827 | +0.16(+0.25%) |
Jun 04, 2018 | 62.91 | 63.44 | 62.81 | 63.35 | 2,934,234 | +1.06(+1.70%) |
Jun 01, 2018 | 61.70 | 62.42 | 61.56 | 62.29 | 4,622,356 | +0.93(+1.51%) |
May 31, 2018 | 61.18 | 61.69 | 60.99 | 61.36 | 5,094,534 | +0.50(+0.82%) |
May 30, 2018 | 60.69 | 61.00 | 60.39 | 60.86 | 3,555,155 | +0.27(+0.44%) |
May 29, 2018 | 61.18 | 61.42 | 60.24 | 60.59 | 4,358,145 | -1.08(-1.75%) |
May 25, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.62 | 61.73 | 60.90 | 61.52 | 2,533,827 | -0.25(-0.41%) |
May 23, 2018 | 61.11 | 61.81 | 61.06 | 61.78 | 4,201,456 | -0.05(-0.09%) |
May 22, 2018 | 62.22 | 62.52 | 61.77 | 61.83 | 2,196,243 | -0.29(-0.47%) |
May 21, 2018 | 62.31 | 62.46 | 61.88 | 62.13 | 1,778,704 | +0.47(+0.77%) |
May 18, 2018 | 61.86 | 61.88 | 61.54 | 61.65 | 2,548,421 | -0.29(-0.47%) |
May 17, 2018 | 62.14 | 62.49 | 61.79 | 61.95 | 2,442,915 | -0.90(-1.43%) |
May 16, 2018 | 62.29 | 62.93 | 62.19 | 62.85 | 4,917,970 | +1.30(+2.11%) |
May 15, 2018 | 61.60 | 61.68 | 61.20 | 61.55 | 4,687,610 | -1.16(-1.85%) |
May 14, 2018 | 62.78 | 63.16 | 62.62 | 62.70 | 2,218,668 | +0.53(+0.86%) |
May 11, 2018 | 62.39 | 62.41 | 61.93 | 62.17 | 2,242,022 | -0.06(-0.10%) |
May 10, 2018 | 61.58 | 62.51 | 61.58 | 62.23 | 4,852,917 | +1.07(+1.75%) |
May 09, 2018 | 61.14 | 61.32 | 60.79 | 61.16 | 2,196,766 | +0.30(+0.50%) |
May 08, 2018 | 60.60 | 60.90 | 60.21 | 60.86 | 3,148,767 | +0.82(+1.37%) |
May 07, 2018 | 59.61 | 60.23 | 59.61 | 60.04 | 2,562,822 | +0.13(+0.22%) |
May 04, 2018 | 58.76 | 60.16 | 58.65 | 59.91 | 2,499,455 | +0.62(+1.05%) |
May 03, 2018 | 59.25 | 59.51 | 58.20 | 59.28 | 4,653,552 | -0.29(-0.48%) |
May 02, 2018 | 60.05 | 60.05 | 59.49 | 59.57 | 3,246,040 | -0.15(-0.25%) |
May 01, 2018 | 59.45 | 59.77 | 58.96 | 59.72 | 2,123,575 | +0.12(+0.21%) |
Apr 30, 2018 | 60.22 | 60.34 | 59.58 | 59.59 | 3,401,619 | -0.10(-0.16%) |
Apr 27, 2018 | 59.55 | 59.75 | 59.11 | 59.69 | 2,546,718 | +0.29(+0.48%) |
Apr 26, 2018 | 58.93 | 59.47 | 58.81 | 59.41 | 4,680,200 | +0.54(+0.92%) |
Apr 25, 2018 | 59.01 | 59.03 | 58.31 | 58.86 | 3,486,024 | -0.39(-0.66%) |
Apr 24, 2018 | 60.24 | 60.43 | 58.97 | 59.26 | 7,122,828 | +0.02(+0.03%) |
Apr 23, 2018 | 59.49 | 59.72 | 59.04 | 59.24 | 3,048,047 | -0.36(-0.60%) |
Apr 20, 2018 | 59.93 | 59.93 | 59.28 | 59.59 | 3,631,055 | -0.80(-1.33%) |
Apr 19, 2018 | 60.84 | 60.92 | 60.16 | 60.40 | 1,892,441 | -0.01(-0.01%) |
Apr 18, 2018 | 60.04 | 60.62 | 59.79 | 60.41 | 2,995,028 | -0.01(-0.01%) |
Apr 17, 2018 | 59.77 | 60.59 | 59.72 | 60.41 | 2,675,858 | +0.26(+0.43%) |
Apr 16, 2018 | 59.79 | 60.17 | 59.59 | 60.16 | 1,737,494 | -0.31(-0.52%) |
Apr 13, 2018 | 61.26 | 61.31 | 60.19 | 60.47 | 2,351,045 | -1.13(-1.84%) |
Apr 12, 2018 | 61.40 | 61.81 | 61.24 | 61.60 | 2,264,771 | +0.08(+0.13%) |
Apr 11, 2018 | 61.34 | 61.84 | 61.20 | 61.52 | 2,458,783 | -0.06(-0.10%) |
Apr 10, 2018 | 61.33 | 61.78 | 61.02 | 61.58 | 3,815,200 | +1.79(+3.00%) |
Apr 09, 2018 | 59.87 | 60.58 | 59.51 | 59.79 | 2,345,512 | +0.78(+1.31%) |
Apr 06, 2018 | 59.58 | 60.25 | 58.63 | 59.01 | 5,307,296 | -1.45(-2.40%) |
Apr 05, 2018 | 60.57 | 60.89 | 60.24 | 60.47 | 2,831,074 | +0.16(+0.27%) |
Apr 04, 2018 | 58.33 | 60.37 | 58.29 | 60.31 | 4,383,124 | +0.10(+0.16%) |
Apr 03, 2018 | 60.42 | 60.62 | 59.67 | 60.21 | 4,370,767 | +0.56(+0.94%) |
Apr 02, 2018 | 60.53 | 60.98 | 59.00 | 59.65 | 4,762,141 | -1.48(-2.42%) |
Mar 29, 2018 | 61.13 | 61.13 | 61.13 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.41 | 60.47 | 59.52 | 60.05 | 5,532,620 | -0.86(-1.41%) |
Mar 27, 2018 | 62.49 | 62.57 | 60.55 | 60.90 | 3,974,513 | -1.31(-2.11%) |
Mar 26, 2018 | 61.56 | 62.32 | 60.74 | 62.21 | 3,552,078 | +2.41(+4.02%) |
Mar 23, 2018 | 61.23 | 61.46 | 59.75 | 59.81 | 6,109,203 | -1.28(-2.10%) |
Mar 22, 2018 | 62.09 | 62.46 | 61.00 | 61.09 | 9,370,956 | -3.25(-5.06%) |
Mar 21, 2018 | 64.23 | 64.74 | 63.93 | 64.35 | 3,334,454 | -0.61(-0.93%) |
Mar 20, 2018 | 64.63 | 65.15 | 64.58 | 64.95 | 1,826,818 | +1.15(+1.80%) |
Mar 19, 2018 | 64.35 | 64.35 | 63.39 | 63.80 | 2,314,368 | -0.95(-1.47%) |
Mar 16, 2018 | 64.59 | 64.87 | 64.43 | 64.76 | 2,326,500 | +0.09(+0.14%) |
Mar 15, 2018 | 64.82 | 65.16 | 64.32 | 64.67 | 2,512,521 | +0.72(+1.13%) |
Mar 14, 2018 | 64.18 | 64.36 | 63.43 | 63.94 | 2,534,362 | +0.49(+0.77%) |
Mar 13, 2018 | 64.73 | 64.83 | 63.24 | 63.45 | 3,592,358 | -1.08(-1.67%) |
Mar 12, 2018 | 64.47 | 64.69 | 64.06 | 64.53 | 3,640,333 | +0.26(+0.40%) |
Mar 09, 2018 | 63.38 | 64.31 | 63.26 | 64.27 | 2,856,579 | +1.64(+2.62%) |
Mar 08, 2018 | 62.86 | 62.95 | 62.29 | 62.63 | 2,271,734 | +0.25(+0.40%) |
Mar 07, 2018 | 62.44 | 61.51 | 62.38 | 1,902,290 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.58 | 62.60 | 61.84 | 62.20 | 2,423,352 | +0.62(+1.01%) |
Mar 05, 2018 | 60.51 | 61.72 | 60.49 | 61.57 | 3,425,500 | +0.08(+0.13%) |
Mar 02, 2018 | 60.49 | 61.67 | 59.92 | 61.49 | 4,360,429 | +0.00(+0.00%) |
Mar 01, 2018 | 62.59 | 62.82 | 60.90 | 61.49 | 4,556,922 | -0.20(-0.32%) |
Feb 28, 2018 | 62.59 | 62.62 | 61.65 | 61.69 | 3,025,970 | -0.90(-1.44%) |
Feb 27, 2018 | 63.93 | 63.97 | 62.58 | 62.59 | 2,999,030 | -2.49(-3.82%) |
Feb 26, 2018 | 64.69 | 65.16 | 64.26 | 65.08 | 2,671,325 | +0.59(+0.91%) |
Feb 23, 2018 | 64.04 | 64.51 | 63.77 | 64.49 | 2,385,660 | +1.05(+1.66%) |
Feb 22, 2018 | 63.33 | 63.44 | 3,243,497 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.99 | 65.00 | 63.52 | 63.54 | 5,250,039 | +0.58(+0.92%) |
Feb 20, 2018 | 63.12 | 63.32 | 62.47 | 62.96 | 3,208,070 | -0.54(-0.86%) |
Feb 16, 2018 | 63.51 | 63.51 | 63.51 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.67 | 64.10 | 63.20 | 63.80 | 3,431,399 | +1.56(+2.51%) |
Feb 14, 2018 | 62.35 | 60.34 | 62.24 | 3,376,545 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.56 | 60.46 | 59.56 | 60.34 | 2,736,864 | +0.62(+1.04%) |
Feb 12, 2018 | 59.31 | 60.08 | 58.91 | 59.72 | 5,040,022 | +1.03(+1.76%) |
Feb 09, 2018 | 58.39 | 59.13 | 56.62 | 58.68 | 9,971,407 | +0.39(+0.67%) |
Feb 08, 2018 | 60.91 | 61.06 | 58.28 | 58.29 | 7,145,695 | -2.59(-4.25%) |
Feb 07, 2018 | 61.49 | 62.30 | 60.87 | 60.88 | 4,294,291 | -2.43(-3.84%) |
Feb 06, 2018 | 60.77 | 63.98 | 60.62 | 63.31 | 10,095,634 | +0.65(+1.04%) |
Feb 05, 2018 | 64.01 | 64.84 | 61.79 | 62.66 | 5,828,653 | -1.27(-1.98%) |
Feb 02, 2018 | 65.35 | 65.45 | 63.89 | 63.93 | 4,629,976 | -1.25(-1.92%) |
Feb 01, 2018 | 65.49 | 65.96 | 65.05 | 65.17 | 2,902,479 | -1.52(-2.27%) |
Jan 31, 2018 | 67.01 | 67.10 | 66.28 | 66.69 | 4,210,012 | +0.86(+1.31%) |
Jan 30, 2018 | 66.22 | 66.22 | 65.85 | 65.83 | 2,659,195 | -1.25(-1.86%) |
Jan 29, 2018 | 67.32 | 67.39 | 66.96 | 67.07 | 3,215,247 | -1.32(-1.93%) |
Jan 26, 2018 | 67.79 | 68.39 | 67.60 | 68.39 | 4,847,003 | +1.81(+2.72%) |
Jan 25, 2018 | 66.50 | 67.00 | 66.07 | 66.58 | 2,499,355 | -0.45(-0.68%) |
Jan 24, 2018 | 67.17 | 67.65 | 66.53 | 67.04 | 3,340,022 | +0.18(+0.27%) |
Jan 23, 2018 | 66.26 | 66.88 | 66.16 | 66.86 | 2,592,832 | +0.97(+1.47%) |
Jan 22, 2018 | 65.53 | 65.91 | 65.24 | 65.89 | 2,302,131 | +0.45(+0.69%) |
Jan 19, 2018 | 65.20 | 65.43 | 64.88 | 65.43 | 2,948,348 | +0.76(+1.17%) |
Jan 18, 2018 | 64.58 | 64.74 | 64.35 | 64.68 | 3,154,980 | +0.12(+0.18%) |
Jan 17, 2018 | 64.30 | 64.74 | 64.04 | 64.56 | 1,859,484 | +0.95(+1.50%) |
Jan 16, 2018 | 64.47 | 64.77 | 63.44 | 63.61 | 2,843,657 | -0.57(-0.89%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.98 | 63.20 | 62.84 | 63.20 | 1,636,534 | +0.16(+0.25%) |
Jan 10, 2018 | 63.18 | 63.04 | 2,591,011 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.40 | 63.45 | 62.98 | 63.29 | 2,535,028 | +0.04(+0.06%) |
Jan 08, 2018 | 63.00 | 63.36 | 62.91 | 63.26 | 1,224,746 | +0.31(+0.50%) |
Jan 05, 2018 | 62.53 | 62.95 | 62.45 | 62.95 | 1,988,649 | +0.45(+0.71%) |
Jan 04, 2018 | 62.49 | 62.71 | 62.30 | 62.50 | 3,380,015 | +0.38(+0.62%) |
Jan 03, 2018 | 61.91 | 62.15 | 61.83 | 62.12 | 2,388,884 | +0.49(+0.80%) |
Jan 02, 2018 | 60.94 | 61.67 | 60.73 | 61.63 | 2,617,441 | +2.31(+3.89%) |
Dec 29, 2017 | 59.32 | 59.32 | 59.32 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.53 | 59.55 | 59.08 | 59.19 | 1,198,752 | +0.20(+0.35%) |
Dec 27, 2017 | 58.93 | 59.15 | 58.84 | 58.99 | 1,149,446 | -0.24(-0.41%) |
Dec 26, 2017 | 59.41 | 59.45 | 59.05 | 59.23 | 915,093 | -0.30(-0.51%) |
Dec 22, 2017 | 59.21 | 59.54 | 59.09 | 59.53 | 845,600 | +0.44(+0.74%) |
Dec 21, 2017 | 58.58 | 59.23 | 58.58 | 59.09 | 1,738,746 | +1.07(+1.84%) |
Dec 20, 2017 | 58.22 | 58.28 | 57.93 | 58.02 | 1,478,807 | -0.03(-0.05%) |
Dec 19, 2017 | 58.47 | 58.54 | 58.03 | 58.05 | 2,040,049 | -0.25(-0.43%) |
Dec 18, 2017 | 58.15 | 58.46 | 58.09 | 58.30 | 1,770,355 | +0.56(+0.98%) |
Dec 15, 2017 | 57.61 | 57.87 | 57.25 | 57.74 | 6,054,811 | -0.11(-0.18%) |
Dec 14, 2017 | 58.23 | 58.23 | 57.84 | 57.85 | 1,855,856 | -0.76(-1.29%) |
Dec 13, 2017 | 58.16 | 58.73 | 58.16 | 58.60 | 3,121,622 | +1.07(+1.87%) |
Dec 12, 2017 | 57.69 | 57.69 | 57.34 | 57.53 | 1,476,092 | -0.81(-1.39%) |
Dec 11, 2017 | 58.09 | 58.44 | 58.09 | 58.34 | 1,387,849 | +0.69(+1.20%) |
Dec 08, 2017 | 57.72 | 57.90 | 57.53 | 57.65 | 1,622,331 | +1.07(+1.89%) |
Dec 07, 2017 | 56.27 | 56.74 | 56.18 | 56.58 | 2,229,451 | +0.34(+0.61%) |
Dec 06, 2017 | 55.68 | 56.35 | 55.59 | 56.24 | 2,762,000 | -0.75(-1.31%) |
Dec 05, 2017 | 56.92 | 57.52 | 56.67 | 56.98 | 1,884,080 | -0.26(-0.45%) |
Dec 04, 2017 | 57.48 | 57.19 | 57.24 | 2,415,358 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.72 | 58.09 | 57.42 | 57.48 | 3,249,239 | -0.82(-1.40%) |
Nov 30, 2017 | 58.76 | 58.76 | 58.19 | 58.30 | 3,099,824 | -0.63(-1.08%) |
Nov 29, 2017 | 59.85 | 59.86 | 58.37 | 58.93 | 2,397,637 | -1.50(-2.49%) |
Nov 28, 2017 | 60.27 | 60.56 | 60.00 | 60.43 | 1,566,469 | +0.47(+0.78%) |
Nov 27, 2017 | 61.12 | 59.97 | 59.97 | 1,444,481 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.98 | 61.13 | 60.87 | 61.12 | 1,328,983 | -0.34(-0.56%) |
Nov 22, 2017 | 61.52 | 61.59 | 61.24 | 61.46 | 1,714,576 | -0.11(-0.17%) |
Nov 21, 2017 | 61.49 | 61.75 | 61.41 | 61.57 | 2,665,643 | +1.38(+2.30%) |
Nov 20, 2017 | 59.94 | 60.29 | 59.90 | 60.19 | 2,167,958 | +0.72(+1.21%) |
Nov 17, 2017 | 59.41 | 59.66 | 59.41 | 59.47 | 2,699,193 | +0.03(+0.04%) |
Nov 16, 2017 | 58.94 | 59.67 | 58.88 | 59.44 | 2,254,471 | +1.28(+2.19%) |
Nov 15, 2017 | 58.10 | 58.33 | 57.76 | 58.16 | 2,613,997 | -0.41(-0.71%) |
Nov 14, 2017 | 59.03 | 59.07 | 58.39 | 58.58 | 1,333,313 | -0.71(-1.20%) |
Nov 13, 2017 | 59.28 | 59.48 | 59.06 | 59.29 | 1,090,688 | -0.02(-0.03%) |
Nov 10, 2017 | 59.26 | 59.33 | 59.04 | 59.31 | 1,413,635 | +0.28(+0.48%) |
Nov 09, 2017 | 59.13 | 59.13 | 58.41 | 59.03 | 2,228,421 | -0.11(-0.19%) |
Nov 08, 2017 | 59.12 | 59.19 | 58.94 | 59.14 | 1,138,057 | +0.13(+0.22%) |
Nov 07, 2017 | 59.33 | 59.36 | 58.93 | 59.01 | 1,938,272 | +0.21(+0.36%) |
Nov 06, 2017 | 58.25 | 58.86 | 58.24 | 58.80 | 1,507,733 | +0.86(+1.49%) |
Nov 03, 2017 | 58.01 | 58.18 | 57.64 | 57.94 | 1,388,315 | -0.02(-0.03%) |
Nov 02, 2017 | 58.10 | 58.22 | 57.68 | 57.95 | 1,692,558 | +0.09(+0.15%) |
Nov 01, 2017 | 58.11 | 58.32 | 57.80 | 57.87 | 1,429,100 | +0.40(+0.69%) |
Oct 31, 2017 | 57.17 | 57.48 | 57.10 | 57.47 | 959,338 | +0.55(+0.97%) |
Oct 30, 2017 | 56.93 | 57.18 | 56.63 | 56.91 | 1,777,481 | -0.44(-0.77%) |
Oct 27, 2017 | 56.97 | 57.39 | 56.62 | 57.35 | 1,808,851 | +0.75(+1.32%) |
Oct 26, 2017 | 56.84 | 57.07 | 56.59 | 56.61 | 1,557,983 | -0.18(-0.33%) |
Oct 25, 2017 | 57.43 | 57.52 | 56.35 | 56.79 | 2,114,057 | -0.27(-0.48%) |
Oct 24, 2017 | 57.20 | 57.45 | 57.01 | 57.06 | 887,625 | -0.04(-0.08%) |
Oct 23, 2017 | 57.64 | 57.64 | 57.08 | 57.11 | 941,387 | -0.55(-0.96%) |
Oct 20, 2017 | 57.81 | 57.84 | 57.57 | 57.66 | 1,280,544 | +0.43(+0.75%) |
Oct 19, 2017 | 57.25 | 57.27 | 56.86 | 57.23 | 910,015 | -1.02(-1.75%) |
Oct 18, 2017 | 58.16 | 58.39 | 57.90 | 58.25 | 1,061,739 | +0.54(+0.93%) |
Oct 17, 2017 | 58.11 | 58.22 | 57.68 | 57.72 | 1,564,926 | -0.50(-0.86%) |
Oct 16, 2017 | 58.27 | 58.29 | 58.06 | 58.22 | 755,154 | +0.27(+0.47%) |
Oct 13, 2017 | 57.93 | 58.13 | 57.79 | 57.94 | 1,292,500 | +0.40(+0.70%) |
Oct 12, 2017 | 57.82 | 57.82 | 57.44 | 57.54 | 1,415,437 | -0.33(-0.56%) |
Oct 11, 2017 | 57.57 | 57.89 | 57.54 | 57.87 | 1,520,670 | -0.23(-0.39%) |
Oct 10, 2017 | 57.75 | 58.09 | 57.73 | 58.09 | 1,762,565 | +0.57(+0.99%) |
Oct 09, 2017 | 57.38 | 57.64 | 57.30 | 57.52 | 704,383 | +0.04(+0.08%) |
Oct 06, 2017 | 57.22 | 57.51 | 57.12 | 57.48 | 1,201,076 | -0.38(-0.65%) |
Oct 05, 2017 | 57.29 | 57.92 | 57.28 | 57.86 | 3,964,285 | +0.77(+1.36%) |
Oct 04, 2017 | 57.12 | 57.27 | 57.00 | 57.08 | 1,647,411 | -0.07(-0.12%) |
Oct 03, 2017 | 56.86 | 57.17 | 56.67 | 57.15 | 1,763,634 | +1.34(+2.40%) |
Oct 02, 2017 | 55.88 | 56.14 | 55.75 | 55.81 | 1,835,457 | +0.29(+0.52%) |
Sep 29, 2017 | 54.96 | 55.69 | 54.96 | 55.52 | 2,064,276 | +0.78(+1.43%) |
Sep 28, 2017 | 54.41 | 54.81 | 54.41 | 54.74 | 1,644,129 | -0.26(-0.48%) |
Sep 27, 2017 | 55.06 | 55.18 | 54.69 | 55.00 | 2,447,257 | +0.42(+0.77%) |
Sep 26, 2017 | 54.96 | 55.08 | 54.49 | 54.58 | 4,389,749 | +0.12(+0.23%) |
Sep 25, 2017 | 55.20 | 55.24 | 54.17 | 54.46 | 3,674,933 | -1.72(-3.05%) |
Sep 22, 2017 | 56.18 | 56.26 | 56.02 | 56.18 | 1,222,733 | -0.40(-0.70%) |
Sep 21, 2017 | 56.89 | 56.89 | 56.35 | 56.57 | 1,204,012 | +0.01(+0.02%) |
Sep 20, 2017 | 56.87 | 56.95 | 55.92 | 56.56 | 2,507,112 | -0.10(-0.17%) |
Sep 19, 2017 | 56.67 | 56.69 | 56.39 | 56.66 | 944,214 | +0.11(+0.19%) |
Sep 18, 2017 | 56.40 | 56.62 | 56.37 | 56.55 | 1,010,212 | +0.54(+0.96%) |
Sep 15, 2017 | 55.68 | 56.10 | 55.45 | 56.02 | 3,474,063 | +0.48(+0.87%) |
Sep 14, 2017 | 55.34 | 55.63 | 55.28 | 55.53 | 4,079,855 | -0.04(-0.08%) |
Sep 13, 2017 | 55.44 | 55.69 | 55.33 | 55.58 | 3,629,647 | +0.13(+0.24%) |
Sep 12, 2017 | 55.48 | 55.49 | 55.26 | 55.44 | 2,267,352 | +0.14(+0.25%) |
Sep 11, 2017 | 54.84 | 55.31 | 54.84 | 55.30 | 1,027,316 | +1.14(+2.11%) |
Sep 08, 2017 | 54.62 | 54.62 | 54.13 | 54.16 | 1,232,070 | -0.42(-0.77%) |
Sep 07, 2017 | 54.35 | 54.58 | 54.24 | 54.58 | 1,059,335 | +0.37(+0.68%) |
Sep 06, 2017 | 54.24 | 54.34 | 54.01 | 54.21 | 1,514,136 | +0.25(+0.46%) |
Sep 05, 2017 | 54.20 | 54.38 | 53.67 | 53.97 | 1,542,125 | -0.70(-1.29%) |
Sep 01, 2017 | 54.64 | 54.75 | 54.44 | 54.67 | 880,810 | +0.11(+0.19%) |
Aug 31, 2017 | 54.52 | 54.65 | 54.39 | 54.56 | 1,337,547 | +0.21(+0.39%) |
Aug 30, 2017 | 54.14 | 54.43 | 54.05 | 54.35 | 1,649,371 | +0.42(+0.78%) |
Aug 29, 2017 | 53.33 | 54.01 | 53.27 | 53.93 | 1,246,465 | +0.01(+0.02%) |
Aug 28, 2017 | 54.35 | 54.35 | 53.83 | 53.92 | 1,189,967 | -0.43(-0.79%) |
Aug 25, 2017 | 54.69 | 54.78 | 54.30 | 54.35 | 1,675,642 | +0.18(+0.33%) |
Aug 24, 2017 | 54.35 | 54.38 | 54.00 | 54.18 | 1,037,675 | -0.02(-0.03%) |
Aug 23, 2017 | 53.64 | 54.27 | 53.64 | 54.20 | 2,113,196 | +0.33(+0.62%) |
Aug 22, 2017 | 53.42 | 53.88 | 53.42 | 53.86 | 3,646,751 | +0.76(+1.43%) |
Aug 21, 2017 | 52.96 | 53.15 | 52.82 | 53.10 | 1,000,179 | +0.59(+1.12%) |
Aug 18, 2017 | 52.38 | 52.82 | 52.18 | 52.51 | 2,021,306 | +0.25(+0.47%) |
Aug 17, 2017 | 52.89 | 52.99 | 52.20 | 52.27 | 2,623,161 | -0.90(-1.69%) |
Aug 16, 2017 | 53.11 | 53.24 | 53.02 | 53.17 | 3,081,740 | +0.97(+1.85%) |
Aug 15, 2017 | 52.25 | 52.25 | 51.92 | 52.20 | 1,540,941 | -0.07(-0.13%) |
Aug 14, 2017 | 52.28 | 52.38 | 52.10 | 52.27 | 846,824 | +0.70(+1.35%) |
Aug 11, 2017 | 51.33 | 51.71 | 51.08 | 51.57 | 2,144,574 | -0.09(-0.17%) |
Aug 10, 2017 | 52.80 | 52.80 | 51.59 | 51.66 | 2,374,422 | -1.73(-3.25%) |
Aug 09, 2017 | 53.32 | 53.39 | 52.98 | 53.39 | 1,419,738 | -0.12(-0.23%) |
Aug 08, 2017 | 53.48 | 53.81 | 53.38 | 53.52 | 1,196,012 | +0.40(+0.76%) |
Aug 07, 2017 | 52.80 | 53.12 | 52.75 | 53.11 | 1,052,256 | +0.66(+1.26%) |
Aug 04, 2017 | 52.50 | 52.21 | 52.45 | 765,557 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.19 | 52.29 | 51.88 | 52.25 | 1,106,459 | +0.03(+0.05%) |
Aug 02, 2017 | 52.65 | 52.65 | 51.92 | 52.22 | 1,634,562 | -0.41(-0.79%) |