Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.68 | 61.72 | 60.51 | 60.79 | 3,243,090 | -0.69(-1.13%) |
May 30, 2018 | 61.08 | 61.70 | 60.76 | 61.48 | 2,500,146 | +0.76(+1.24%) |
May 29, 2018 | 61.58 | 61.63 | 60.30 | 60.73 | 3,212,473 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.58 | 62.96 | 61.83 | 62.85 | 2,819,496 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.65 | 2,240,050 | -0.21(-0.34%) |
May 22, 2018 | 63.57 | 63.81 | 62.78 | 62.86 | 2,333,894 | -0.70(-1.11%) |
May 21, 2018 | 63.16 | 63.80 | 63.07 | 63.57 | 2,604,052 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.46 | 62.76 | 2,153,893 | +0.15(+0.23%) |
May 17, 2018 | 61.83 | 62.79 | 61.45 | 62.61 | 3,166,952 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.19 | 61.50 | 61.74 | 1,863,052 | +0.10(+0.17%) |
May 15, 2018 | 61.52 | 61.88 | 61.29 | 61.64 | 2,373,522 | -0.28(-0.46%) |
May 14, 2018 | 62.04 | 62.41 | 61.68 | 61.92 | 3,597,475 | +0.14(+0.22%) |
May 11, 2018 | 61.76 | 62.28 | 61.43 | 61.78 | 3,131,700 | +0.03(+0.04%) |
May 10, 2018 | 61.74 | 61.83 | 61.28 | 61.76 | 2,742,906 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.49 | 61.31 | 4,495,388 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.82 | 59.46 | 4,421,750 | +0.39(+0.66%) |
May 07, 2018 | 58.51 | 59.58 | 58.47 | 59.06 | 3,777,218 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.90 | 58.31 | 2,905,442 | +0.85(+1.48%) |
May 03, 2018 | 57.54 | 57.82 | 56.70 | 57.46 | 4,090,701 | -0.15(-0.27%) |
May 02, 2018 | 58.71 | 58.75 | 57.53 | 57.62 | 5,226,578 | -1.18(-2.00%) |
May 01, 2018 | 56.63 | 58.86 | 56.13 | 58.79 | 8,780,418 | +2.19(+3.87%) |
Apr 30, 2018 | 57.95 | 58.08 | 56.52 | 56.60 | 5,184,864 | -1.20(-2.08%) |
Apr 27, 2018 | 57.40 | 57.88 | 57.02 | 57.80 | 5,633,018 | +0.28(+0.49%) |
Apr 26, 2018 | 58.55 | 58.70 | 57.15 | 57.52 | 4,002,603 | -1.04(-1.78%) |
Apr 25, 2018 | 57.98 | 58.84 | 57.22 | 58.56 | 2,792,828 | +0.35(+0.60%) |
Apr 24, 2018 | 60.76 | 60.76 | 56.94 | 58.21 | 4,845,727 | -1.36(-2.29%) |
Apr 23, 2018 | 60.00 | 60.62 | 59.46 | 59.58 | 3,296,005 | -0.26(-0.43%) |
Apr 20, 2018 | 60.28 | 60.29 | 59.23 | 59.83 | 4,649,345 | -0.40(-0.66%) |
Apr 19, 2018 | 60.13 | 60.45 | 59.74 | 60.23 | 2,689,192 | +0.04(+0.07%) |
Apr 18, 2018 | 59.52 | 60.79 | 59.13 | 60.19 | 3,587,470 | +1.05(+1.77%) |
Apr 17, 2018 | 59.20 | 59.39 | 58.85 | 59.14 | 4,592,767 | +0.49(+0.84%) |
Apr 16, 2018 | 58.89 | 58.95 | 58.42 | 58.65 | 2,953,630 | +0.33(+0.57%) |
Apr 13, 2018 | 58.65 | 58.97 | 58.11 | 58.31 | 3,785,411 | +0.19(+0.32%) |
Apr 12, 2018 | 57.40 | 58.48 | 57.34 | 58.13 | 3,748,792 | +0.95(+1.67%) |
Apr 11, 2018 | 57.03 | 57.88 | 56.84 | 57.17 | 3,210,970 | -0.41(-0.71%) |
Apr 10, 2018 | 57.13 | 57.91 | 57.13 | 57.58 | 2,851,423 | +1.17(+2.07%) |
Apr 09, 2018 | 56.81 | 57.46 | 56.33 | 56.41 | 2,723,734 | -0.10(-0.18%) |
Apr 06, 2018 | 57.79 | 58.09 | 55.52 | 56.52 | 5,251,154 | -1.79(-3.07%) |
Apr 05, 2018 | 58.40 | 58.61 | 57.85 | 58.31 | 3,418,626 | +0.24(+0.41%) |
Apr 04, 2018 | 56.82 | 58.29 | 56.50 | 58.07 | 4,448,811 | +0.24(+0.41%) |
Apr 03, 2018 | 56.92 | 57.86 | 56.52 | 57.83 | 5,944,934 | +1.34(+2.37%) |
Apr 02, 2018 | 58.00 | 58.05 | 55.52 | 56.49 | 4,388,139 | -1.72(-2.96%) |
Mar 29, 2018 | 58.21 | 58.21 | 58.21 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 58.08 | 58.29 | 57.06 | 57.36 | 3,131,218 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.57 | 57.46 | 57.89 | 3,333,072 | -1.36(-2.29%) |
Mar 26, 2018 | 58.33 | 59.38 | 57.79 | 59.24 | 3,897,472 | +1.83(+3.19%) |
Mar 23, 2018 | 58.82 | 59.08 | 57.30 | 57.41 | 3,327,649 | -1.20(-2.05%) |
Mar 22, 2018 | 59.90 | 59.95 | 58.56 | 58.61 | 3,700,331 | -2.03(-3.34%) |
Mar 21, 2018 | 60.26 | 61.22 | 60.01 | 60.64 | 2,426,987 | +0.51(+0.85%) |
Mar 20, 2018 | 60.60 | 61.05 | 60.08 | 60.13 | 2,681,319 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.68 | 60.28 | 4,628,744 | -1.41(-2.28%) |
Mar 16, 2018 | 60.62 | 61.69 | 60.33 | 61.69 | 11,417,276 | +1.24(+2.04%) |
Mar 15, 2018 | 60.36 | 60.69 | 59.92 | 60.45 | 3,537,739 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.16 | 60.29 | 4,558,631 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.33 | 60.43 | 60.71 | 4,164,365 | -0.16(-0.27%) |
Mar 12, 2018 | 61.63 | 61.77 | 60.53 | 60.87 | 2,640,870 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.63 | 60.22 | 61.60 | 3,977,071 | +1.76(+2.93%) |
Mar 08, 2018 | 59.62 | 59.90 | 59.00 | 59.84 | 3,709,260 | +0.53(+0.89%) |
Mar 07, 2018 | 60.09 | 59.04 | 59.31 | 4,102,053 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.18 | 60.18 | 59.41 | 60.06 | 2,908,932 | +0.27(+0.46%) |
Mar 05, 2018 | 58.93 | 60.10 | 58.78 | 59.79 | 4,617,470 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.34 | 58.33 | 59.12 | 4,568,496 | -0.19(-0.32%) |
Mar 01, 2018 | 60.48 | 60.95 | 59.09 | 59.30 | 5,403,797 | -1.26(-2.08%) |
Feb 28, 2018 | 62.57 | 62.58 | 60.55 | 60.56 | 5,700,825 | -1.73(-2.78%) |
Feb 27, 2018 | 62.63 | 63.44 | 62.29 | 62.29 | 4,053,370 | -0.38(-0.60%) |
Feb 26, 2018 | 62.09 | 62.75 | 61.60 | 62.67 | 4,553,848 | +1.14(+1.86%) |
Feb 23, 2018 | 61.77 | 61.83 | 60.73 | 61.53 | 2,231,200 | +0.09(+0.14%) |
Feb 22, 2018 | 61.44 | 2,907,449 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.62 | 61.85 | 60.56 | 61.20 | 5,125,234 | +0.63(+1.04%) |
Feb 20, 2018 | 62.35 | 60.42 | 60.57 | 4,572,576 | -1.64(-2.63%) | |
Feb 16, 2018 | 62.21 | 62.21 | 62.21 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.31 | 61.86 | 60.16 | 60.94 | 4,798,534 | +0.58(+0.95%) |
Feb 14, 2018 | 59.86 | 60.87 | 59.03 | 60.36 | 5,906,891 | +0.79(+1.32%) |
Feb 13, 2018 | 59.16 | 59.70 | 58.76 | 59.58 | 4,177,792 | +0.06(+0.10%) |
Feb 12, 2018 | 59.01 | 60.15 | 58.87 | 59.52 | 6,128,650 | +1.05(+1.80%) |
Feb 09, 2018 | 57.14 | 59.06 | 56.21 | 58.47 | 7,063,534 | +2.26(+4.02%) |
Feb 08, 2018 | 58.37 | 58.51 | 56.17 | 56.21 | 5,138,843 | -2.17(-3.71%) |
Feb 07, 2018 | 58.76 | 58.85 | 58.18 | 58.37 | 4,779,308 | -0.25(-0.42%) |
Feb 06, 2018 | 56.46 | 60.42 | 55.87 | 58.62 | 8,647,869 | +0.03(+0.04%) |
Feb 05, 2018 | 59.27 | 60.28 | 57.82 | 58.59 | 3,367,613 | -1.14(-1.91%) |
Feb 02, 2018 | 60.83 | 61.24 | 59.69 | 59.74 | 5,732,956 | -1.70(-2.77%) |
Feb 01, 2018 | 60.47 | 61.88 | 59.03 | 61.44 | 3,568,072 | +0.30(+0.48%) |
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,447,864 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.29 | 61.35 | 2,730,770 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.53 | 61.72 | 61.79 | 2,523,759 | -0.90(-1.43%) |
Jan 26, 2018 | 61.71 | 62.68 | 61.52 | 62.68 | 4,237,972 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.77 | 61.52 | 3,890,942 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.39 | 61.08 | 61.48 | 3,879,879 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.90 | 3,785,606 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,038 | +0.10(+0.16%) |
Jan 19, 2018 | 62.33 | 62.47 | 61.69 | 61.91 | 4,179,855 | -0.26(-0.42%) |
Jan 18, 2018 | 62.20 | 62.60 | 61.79 | 62.18 | 2,783,418 | +0.32(+0.52%) |
Jan 17, 2018 | 61.84 | 62.45 | 61.70 | 61.85 | 3,870,192 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.54 | 61.04 | 61.65 | 4,606,107 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.56 | 61.34 | 62.54 | 3,446,375 | +1.09(+1.78%) |
Jan 10, 2018 | 60.73 | 61.54 | 60.69 | 61.45 | 2,848,595 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.45 | 60.85 | 61.22 | 3,978,362 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.68 | 61.12 | 2,758,189 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.35 | 60.27 | 61.31 | 3,684,346 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.79 | 60.28 | 60.52 | 3,315,266 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.49 | 59.44 | 60.43 | 3,908,772 | +0.55(+0.92%) |
Jan 02, 2018 | 59.31 | 59.90 | 59.00 | 59.88 | 3,646,200 | +0.89(+1.51%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.14 | 59.26 | 58.86 | 59.24 | 1,716,428 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.07 | 58.75 | 59.04 | 1,232,658 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.06 | 58.71 | 58.86 | 1,183,931 | -0.11(-0.19%) |
Dec 22, 2017 | 59.01 | 59.12 | 58.57 | 58.97 | 2,114,842 | +0.07(+0.11%) |
Dec 21, 2017 | 58.62 | 59.09 | 58.25 | 58.90 | 3,149,103 | +0.52(+0.90%) |
Dec 20, 2017 | 58.41 | 59.03 | 58.14 | 58.37 | 6,033,218 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.69 | 58.02 | 4,127,425 | +0.15(+0.26%) |
Dec 18, 2017 | 57.38 | 58.31 | 57.15 | 57.87 | 4,712,900 | +0.93(+1.64%) |
Dec 15, 2017 | 56.72 | 57.16 | 56.50 | 56.94 | 5,182,551 | +0.63(+1.13%) |
Dec 14, 2017 | 57.08 | 57.42 | 56.29 | 56.30 | 3,411,351 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,457 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.10 | 56.44 | 3,256,222 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.64 | 56.12 | 56.22 | 2,707,538 | -0.12(-0.21%) |
Dec 08, 2017 | 55.73 | 56.52 | 55.52 | 56.33 | 4,694,495 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.70 | 54.75 | 55.68 | 4,031,449 | +0.89(+1.62%) |
Dec 06, 2017 | 54.72 | 55.34 | 54.64 | 54.79 | 3,557,867 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.68 | 54.75 | 3,314,945 | -0.36(-0.65%) |
Dec 04, 2017 | 55.32 | 55.95 | 55.09 | 55.11 | 5,352,405 | +0.35(+0.63%) |
Dec 01, 2017 | 54.95 | 55.28 | 53.89 | 54.76 | 4,728,644 | -0.11(-0.20%) |
Nov 30, 2017 | 54.33 | 55.07 | 54.21 | 54.87 | 6,269,380 | +0.80(+1.49%) |
Nov 29, 2017 | 54.23 | 54.66 | 54.02 | 54.07 | 4,642,039 | -0.24(-0.44%) |
Nov 28, 2017 | 53.01 | 54.32 | 52.97 | 54.30 | 7,639,532 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.72 | 52.16 | 52.38 | 4,327,836 | +0.21(+0.41%) |
Nov 24, 2017 | 52.47 | 52.58 | 52.11 | 52.17 | 2,578,379 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.40 | 52.38 | 6,948,032 | +1.30(+2.54%) |
Nov 21, 2017 | 51.08 | 51.37 | 50.81 | 51.09 | 3,871,873 | +0.08(+0.15%) |
Nov 20, 2017 | 50.68 | 51.16 | 50.47 | 51.01 | 6,437,533 | +0.35(+0.69%) |
Nov 17, 2017 | 49.83 | 50.99 | 49.68 | 50.66 | 6,015,062 | +0.70(+1.41%) |
Nov 16, 2017 | 49.14 | 50.57 | 48.65 | 49.96 | 12,128,380 | -0.07(-0.14%) |
Nov 15, 2017 | 50.79 | 50.96 | 49.96 | 50.03 | 5,093,653 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.99 | 51.00 | 3,393,346 | -0.55(-1.06%) |
Nov 13, 2017 | 51.75 | 51.75 | 51.38 | 51.54 | 3,045,821 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.73 | 4,303,602 | +0.11(+0.21%) |
Nov 09, 2017 | 52.15 | 52.32 | 50.51 | 51.62 | 7,091,535 | -0.87(-1.66%) |
Nov 08, 2017 | 52.93 | 53.08 | 52.23 | 52.49 | 3,041,019 | -0.47(-0.89%) |
Nov 07, 2017 | 53.77 | 54.06 | 52.63 | 52.96 | 5,190,443 | -1.21(-2.23%) |
Nov 06, 2017 | 53.95 | 54.42 | 53.72 | 54.17 | 4,393,611 | +0.35(+0.66%) |
Nov 03, 2017 | 53.57 | 54.37 | 53.37 | 53.82 | 5,287,524 | +0.40(+0.75%) |
Nov 02, 2017 | 53.89 | 53.93 | 53.36 | 53.42 | 4,808,279 | -0.38(-0.70%) |
Nov 01, 2017 | 54.21 | 54.48 | 53.77 | 53.79 | 6,390,508 | -0.33(-0.60%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,438,116 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.54 | 4,575,592 | -0.03(-0.06%) |
Oct 27, 2017 | 56.19 | 56.91 | 56.01 | 56.57 | 4,222,413 | +0.46(+0.82%) |
Oct 26, 2017 | 56.08 | 56.30 | 55.78 | 56.11 | 2,389,278 | +0.28(+0.50%) |
Oct 25, 2017 | 56.04 | 56.21 | 55.31 | 55.83 | 3,269,522 | -0.20(-0.36%) |
Oct 24, 2017 | 55.83 | 56.51 | 55.77 | 56.04 | 3,549,489 | +0.54(+0.97%) |
Oct 23, 2017 | 55.20 | 55.79 | 55.19 | 55.50 | 2,963,480 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.28 | 54.77 | 55.23 | 3,153,961 | +0.52(+0.95%) |
Oct 19, 2017 | 54.84 | 55.01 | 54.61 | 54.71 | 2,504,884 | -0.29(-0.53%) |
Oct 18, 2017 | 54.94 | 55.25 | 54.78 | 55.00 | 2,775,347 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.50 | 54.83 | 54.98 | 4,519,158 | +0.87(+1.61%) |
Oct 16, 2017 | 53.84 | 54.51 | 53.44 | 54.10 | 2,965,576 | +0.39(+0.73%) |
Oct 13, 2017 | 53.95 | 54.07 | 53.62 | 53.71 | 2,365,574 | +0.04(+0.08%) |
Oct 12, 2017 | 53.20 | 53.76 | 53.20 | 53.67 | 1,874,964 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.33 | 53.04 | 53.26 | 2,218,806 | +0.01(+0.02%) |
Oct 10, 2017 | 53.83 | 53.83 | 53.18 | 53.25 | 2,371,870 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.77 | 53.39 | 53.58 | 1,755,932 | +0.10(+0.19%) |
Oct 06, 2017 | 53.53 | 53.80 | 53.37 | 53.48 | 2,303,537 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.83 | 53.42 | 53.72 | 2,055,733 | +0.05(+0.09%) |
Oct 04, 2017 | 53.16 | 53.73 | 52.92 | 53.67 | 3,286,795 | +0.50(+0.93%) |
Oct 03, 2017 | 53.15 | 53.22 | 52.93 | 53.17 | 3,365,843 | +0.11(+0.21%) |
Oct 02, 2017 | 52.79 | 53.16 | 52.60 | 53.06 | 3,969,255 | +0.30(+0.57%) |
Sep 29, 2017 | 52.69 | 52.95 | 52.51 | 52.76 | 3,458,339 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.78 | 3,122,551 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,326 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.90 | 52.98 | 4,405,093 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.62 | 53.14 | 53.41 | 3,342,390 | +0.14(+0.27%) |
Sep 22, 2017 | 53.19 | 53.37 | 52.97 | 53.27 | 2,705,358 | +0.00(+0.00%) |
Sep 21, 2017 | 53.61 | 53.89 | 53.25 | 53.27 | 2,868,626 | -0.38(-0.70%) |
Sep 20, 2017 | 53.25 | 53.65 | 53.20 | 53.64 | 3,656,396 | +0.57(+1.08%) |
Sep 19, 2017 | 52.89 | 53.16 | 52.77 | 53.07 | 2,538,631 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.90 | 52.20 | 52.89 | 2,805,591 | +0.54(+1.03%) |
Sep 15, 2017 | 51.89 | 52.47 | 51.85 | 52.35 | 5,290,152 | +0.39(+0.74%) |
Sep 14, 2017 | 51.47 | 52.04 | 51.27 | 51.96 | 2,859,934 | +0.50(+0.96%) |
Sep 13, 2017 | 51.32 | 51.52 | 51.28 | 51.47 | 1,728,676 | +0.03(+0.07%) |
Sep 12, 2017 | 51.22 | 51.52 | 51.09 | 51.43 | 2,387,807 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.16 | 50.91 | 51.14 | 2,835,098 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,500 | +0.16(+0.32%) |
Sep 07, 2017 | 50.38 | 50.64 | 49.97 | 50.55 | 3,753,981 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.31 | 49.44 | 50.30 | 4,498,170 | +1.05(+2.13%) |
Sep 05, 2017 | 49.32 | 49.59 | 49.07 | 49.25 | 4,013,942 | -0.13(-0.25%) |
Sep 01, 2017 | 49.76 | 49.84 | 49.38 | 49.38 | 2,183,340 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.16 | 49.57 | 2,876,557 | +0.34(+0.70%) |
Aug 30, 2017 | 49.00 | 49.26 | 48.96 | 49.23 | 2,252,118 | +0.24(+0.48%) |
Aug 29, 2017 | 48.81 | 49.04 | 48.62 | 48.99 | 2,400,994 | -0.04(-0.09%) |
Aug 28, 2017 | 49.27 | 49.32 | 48.75 | 49.03 | 1,818,034 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.94 | 49.17 | 1,476,327 | +0.45(+0.93%) |
Aug 24, 2017 | 49.13 | 49.19 | 48.69 | 48.71 | 1,814,532 | -0.34(-0.70%) |
Aug 23, 2017 | 49.18 | 49.39 | 48.98 | 49.06 | 2,318,246 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.39 | 3,447,471 | +0.69(+1.41%) |
Aug 21, 2017 | 48.71 | 48.90 | 48.55 | 48.70 | 2,477,812 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.54 | 48.70 | 2,457,696 | -0.24(-0.50%) |
Aug 17, 2017 | 49.63 | 49.81 | 48.93 | 48.94 | 2,114,190 | -0.86(-1.74%) |
Aug 16, 2017 | 50.07 | 50.31 | 49.76 | 49.81 | 2,620,499 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.10 | 49.82 | 49.88 | 2,694,058 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.07 | 2,466,358 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.33 | 49.44 | 3,338,175 | -0.21(-0.42%) |
Aug 10, 2017 | 50.18 | 50.44 | 49.64 | 49.65 | 2,428,511 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.53 | 50.15 | 50.40 | 2,114,541 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.93 | 50.18 | 50.33 | 2,587,464 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.13 | 50.68 | 50.73 | 3,246,130 | -0.20(-0.39%) |
Aug 04, 2017 | 50.58 | 50.98 | 50.48 | 50.93 | 2,766,579 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.88 | 50.28 | 50.54 | 3,740,490 | -0.26(-0.51%) |
Aug 02, 2017 | 49.77 | 50.83 | 49.68 | 50.80 | 6,417,857 | +0.86(+1.72%) |
Aug 01, 2017 | 49.52 | 50.02 | 48.69 | 49.94 | 5,796,194 | +0.29(+0.59%) |
Jul 31, 2017 | 49.84 | 49.99 | 49.57 | 49.65 | 3,980,178 | +0.07(+0.13%) |
Jul 28, 2017 | 49.69 | 49.73 | 49.09 | 49.59 | 3,466,578 | -0.32(-0.63%) |
Jul 27, 2017 | 49.91 | 49.97 | 49.49 | 49.90 | 2,775,580 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.71 | 49.81 | 2,108,384 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.11 | 50.33 | 2,143,184 | +0.33(+0.67%) |
Jul 24, 2017 | 50.08 | 50.10 | 49.70 | 50.00 | 2,155,027 | -0.01(-0.02%) |
Jul 21, 2017 | 49.93 | 50.04 | 49.69 | 50.01 | 2,738,284 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.23 | 2,845,769 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.51 | 49.85 | 50.48 | 2,145,108 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.84 | 4,091,346 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.52 | 49.78 | 50.28 | 3,393,500 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.28 | 49.83 | 50.13 | 3,000,388 | +0.31(+0.62%) |
Jul 13, 2017 | 50.03 | 50.20 | 49.78 | 49.82 | 2,785,904 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.03 | 3,433,763 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.96 | 49.39 | 49.83 | 2,314,143 | +0.07(+0.13%) |
Jul 10, 2017 | 49.54 | 50.01 | 49.49 | 49.76 | 3,090,732 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.84 | 49.14 | 49.54 | 2,814,392 | +0.24(+0.49%) |
Jul 06, 2017 | 49.27 | 49.84 | 49.24 | 49.29 | 3,878,294 | -0.12(-0.24%) |
Jul 05, 2017 | 50.12 | 50.12 | 49.16 | 49.41 | 4,136,027 | -0.77(-1.54%) |
Jul 03, 2017 | 49.61 | 50.37 | 49.51 | 50.18 | 2,813,344 | +0.52(+1.06%) |
Jun 30, 2017 | 48.87 | 49.99 | 48.86 | 49.66 | 3,852,642 | +1.03(+2.12%) |
Jun 29, 2017 | 49.31 | 49.34 | 48.32 | 48.63 | 3,267,828 | -0.57(-1.15%) |
Jun 28, 2017 | 49.18 | 49.52 | 49.11 | 49.19 | 2,579,890 | +0.35(+0.72%) |
Jun 27, 2017 | 49.14 | 49.24 | 48.75 | 48.84 | 3,657,207 | -0.29(-0.59%) |
Jun 26, 2017 | 49.46 | 49.71 | 49.11 | 49.14 | 3,498,062 | -0.07(-0.15%) |
Jun 23, 2017 | 48.96 | 49.30 | 48.65 | 49.21 | 4,644,374 | +0.29(+0.60%) |
Jun 22, 2017 | 49.14 | 49.35 | 48.64 | 48.92 | 5,376,136 | +0.07(+0.15%) |
Jun 21, 2017 | 50.23 | 50.23 | 48.80 | 48.84 | 4,765,173 | -1.32(-2.64%) |
Jun 20, 2017 | 50.80 | 50.99 | 50.13 | 50.17 | 4,517,793 | -0.96(-1.87%) |
Jun 19, 2017 | 50.74 | 51.22 | 50.68 | 51.13 | 4,889,150 | +0.58(+1.15%) |
Jun 16, 2017 | 50.38 | 50.65 | 50.28 | 50.54 | 4,968,086 | +0.35(+0.70%) |
Jun 15, 2017 | 49.50 | 50.19 | 49.47 | 50.19 | 3,908,202 | +0.22(+0.45%) |
Jun 14, 2017 | 50.68 | 50.78 | 49.73 | 49.97 | 8,092,396 | -0.71(-1.40%) |
Jun 13, 2017 | 50.78 | 50.84 | 50.33 | 50.68 | 5,440,447 | -0.09(-0.18%) |
Jun 12, 2017 | 50.57 | 51.13 | 50.48 | 50.77 | 7,296,445 | +0.20(+0.40%) |
Jun 09, 2017 | 49.96 | 50.63 | 49.87 | 50.57 | 6,654,021 | +0.88(+1.78%) |
Jun 08, 2017 | 49.78 | 48.17 | 49.69 | 8,827,485 | +1.69(+3.52%) | |
Jun 07, 2017 | 48.86 | 48.90 | 47.80 | 47.99 | 4,065,900 | -0.86(-1.76%) |
Jun 06, 2017 | 49.03 | 49.04 | 48.61 | 48.85 | 3,158,844 | -0.35(-0.71%) |
Jun 05, 2017 | 49.35 | 49.37 | 49.11 | 49.20 | 3,817,498 | -0.22(-0.45%) |
Jun 02, 2017 | 49.32 | 49.92 | 49.21 | 49.43 | 3,219,060 | +0.07(+0.15%) |