Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.67 | 61.72 | 60.51 | 60.78 | 3,243,417 | -0.69(-1.13%) |
May 30, 2018 | 61.07 | 61.69 | 60.75 | 61.48 | 2,500,398 | +0.75(+1.24%) |
May 29, 2018 | 61.58 | 61.62 | 60.29 | 60.72 | 3,212,797 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.57 | 62.95 | 61.83 | 62.85 | 2,819,779 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.64 | 2,240,276 | -0.21(-0.34%) |
May 22, 2018 | 63.56 | 63.80 | 62.77 | 62.86 | 2,334,129 | -0.70(-1.11%) |
May 21, 2018 | 63.15 | 63.79 | 63.06 | 63.56 | 2,604,314 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.45 | 62.75 | 2,154,110 | +0.15(+0.23%) |
May 17, 2018 | 61.82 | 62.79 | 61.44 | 62.61 | 3,167,271 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.18 | 61.49 | 61.73 | 1,863,240 | +0.10(+0.17%) |
May 15, 2018 | 61.51 | 61.87 | 61.29 | 61.63 | 2,373,761 | -0.28(-0.46%) |
May 14, 2018 | 62.03 | 62.40 | 61.67 | 61.91 | 3,597,837 | +0.14(+0.22%) |
May 11, 2018 | 61.75 | 62.27 | 61.43 | 61.78 | 3,132,016 | +0.03(+0.04%) |
May 10, 2018 | 61.73 | 61.83 | 61.28 | 61.75 | 2,743,183 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.48 | 61.30 | 4,495,841 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.81 | 59.45 | 4,422,195 | +0.39(+0.66%) |
May 07, 2018 | 58.50 | 59.57 | 58.46 | 59.06 | 3,777,599 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.89 | 58.31 | 2,905,734 | +0.85(+1.48%) |
May 03, 2018 | 57.53 | 57.81 | 56.70 | 57.46 | 4,091,113 | -0.15(-0.27%) |
May 02, 2018 | 58.70 | 58.74 | 57.53 | 57.61 | 5,227,104 | -1.18(-2.00%) |
May 01, 2018 | 56.62 | 58.85 | 56.13 | 58.79 | 8,781,303 | +2.19(+3.87%) |
Apr 30, 2018 | 57.94 | 58.08 | 56.51 | 56.60 | 5,185,386 | -1.20(-2.08%) |
Apr 27, 2018 | 57.40 | 57.88 | 57.01 | 57.80 | 5,633,585 | +0.28(+0.49%) |
Apr 26, 2018 | 58.55 | 58.69 | 57.14 | 57.52 | 4,003,006 | -1.04(-1.78%) |
Apr 25, 2018 | 57.98 | 58.84 | 57.22 | 58.56 | 2,793,110 | +0.35(+0.60%) |
Apr 24, 2018 | 60.75 | 60.75 | 56.93 | 58.21 | 4,846,215 | -1.36(-2.29%) |
Apr 23, 2018 | 60.00 | 60.61 | 59.45 | 59.57 | 3,296,337 | -0.26(-0.43%) |
Apr 20, 2018 | 60.28 | 60.29 | 59.22 | 59.83 | 4,649,813 | -0.40(-0.67%) |
Apr 19, 2018 | 60.12 | 60.44 | 59.73 | 60.23 | 2,689,463 | +0.04(+0.07%) |
Apr 18, 2018 | 59.52 | 60.78 | 59.13 | 60.18 | 3,587,832 | +1.05(+1.77%) |
Apr 17, 2018 | 59.19 | 59.38 | 58.85 | 59.13 | 4,593,230 | +0.49(+0.84%) |
Apr 16, 2018 | 58.88 | 58.94 | 58.41 | 58.64 | 2,953,928 | +0.33(+0.57%) |
Apr 13, 2018 | 58.64 | 58.97 | 58.11 | 58.31 | 3,785,793 | +0.19(+0.32%) |
Apr 12, 2018 | 57.40 | 58.47 | 57.34 | 58.12 | 3,749,169 | +0.95(+1.67%) |
Apr 11, 2018 | 57.02 | 57.87 | 56.83 | 57.17 | 3,211,293 | -0.41(-0.71%) |
Apr 10, 2018 | 57.12 | 57.90 | 57.12 | 57.58 | 2,851,710 | +1.17(+2.07%) |
Apr 09, 2018 | 56.80 | 57.46 | 56.32 | 56.41 | 2,724,008 | -0.10(-0.18%) |
Apr 06, 2018 | 57.78 | 58.09 | 55.51 | 56.51 | 5,251,683 | -1.79(-3.07%) |
Apr 05, 2018 | 58.39 | 58.61 | 57.84 | 58.30 | 3,418,970 | +0.24(+0.41%) |
Apr 04, 2018 | 56.82 | 58.28 | 56.49 | 58.06 | 4,449,259 | +0.24(+0.41%) |
Apr 03, 2018 | 56.92 | 57.86 | 56.52 | 57.82 | 5,945,533 | +1.34(+2.37%) |
Apr 02, 2018 | 57.99 | 58.04 | 55.51 | 56.48 | 4,388,581 | -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 | 57.35 | 3,131,533 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.56 | 57.46 | 57.88 | 3,333,408 | -1.35(-2.29%) |
Mar 26, 2018 | 58.33 | 59.37 | 57.78 | 59.24 | 3,897,864 | +1.83(+3.19%) |
Mar 23, 2018 | 58.81 | 59.07 | 57.29 | 57.41 | 3,327,984 | -1.20(-2.05%) |
Mar 22, 2018 | 59.89 | 59.94 | 58.56 | 58.61 | 3,700,704 | -2.03(-3.34%) |
Mar 21, 2018 | 60.25 | 61.21 | 60.00 | 60.63 | 2,427,232 | +0.51(+0.85%) |
Mar 20, 2018 | 60.59 | 61.04 | 60.07 | 60.12 | 2,681,589 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.67 | 60.28 | 4,629,210 | -1.41(-2.28%) |
Mar 16, 2018 | 60.61 | 61.68 | 60.32 | 61.68 | 11,418,426 | +1.24(+2.04%) |
Mar 15, 2018 | 60.35 | 60.69 | 59.91 | 60.45 | 3,538,095 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.15 | 60.29 | 4,559,090 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.32 | 60.42 | 60.70 | 4,164,785 | -0.16(-0.27%) |
Mar 12, 2018 | 61.62 | 61.77 | 60.52 | 60.87 | 2,641,136 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.62 | 60.22 | 61.59 | 3,977,471 | +1.76(+2.93%) |
Mar 08, 2018 | 59.61 | 59.89 | 58.99 | 59.83 | 3,709,633 | +0.53(+0.89%) |
Mar 07, 2018 | 60.08 | 59.03 | 59.31 | 4,102,466 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.17 | 60.17 | 59.41 | 60.06 | 2,909,225 | +0.27(+0.46%) |
Mar 05, 2018 | 58.92 | 60.10 | 58.78 | 59.78 | 4,617,935 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.33 | 58.33 | 59.11 | 4,568,956 | -0.19(-0.32%) |
Mar 01, 2018 | 60.47 | 60.94 | 59.08 | 59.30 | 5,404,342 | -1.26(-2.08%) |
Feb 28, 2018 | 62.56 | 62.57 | 60.54 | 60.56 | 5,701,399 | -1.73(-2.78%) |
Feb 27, 2018 | 62.62 | 63.43 | 62.29 | 62.29 | 4,053,779 | -0.38(-0.60%) |
Feb 26, 2018 | 62.08 | 62.74 | 61.60 | 62.66 | 4,554,306 | +1.14(+1.86%) |
Feb 23, 2018 | 61.77 | 61.83 | 60.73 | 61.52 | 2,231,425 | +0.09(+0.14%) |
Feb 22, 2018 | 61.44 | 2,907,742 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.61 | 61.85 | 60.55 | 61.20 | 5,125,750 | +0.63(+1.04%) |
Feb 20, 2018 | 62.34 | 60.41 | 60.57 | 4,573,036 | -1.64(-2.63%) | |
Feb 16, 2018 | 62.20 | 62.20 | 62.20 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.30 | 61.85 | 60.16 | 60.93 | 4,799,017 | +0.58(+0.95%) |
Feb 14, 2018 | 59.85 | 60.87 | 59.02 | 60.36 | 5,907,485 | +0.79(+1.32%) |
Feb 13, 2018 | 59.16 | 59.69 | 58.76 | 59.57 | 4,178,213 | +0.06(+0.10%) |
Feb 12, 2018 | 59.00 | 60.15 | 58.86 | 59.51 | 6,129,267 | +1.05(+1.80%) |
Feb 09, 2018 | 57.13 | 59.05 | 56.20 | 58.46 | 7,064,245 | +2.26(+4.02%) |
Feb 08, 2018 | 58.37 | 58.50 | 56.17 | 56.20 | 5,139,360 | -2.17(-3.71%) |
Feb 07, 2018 | 58.75 | 58.84 | 58.18 | 58.37 | 4,779,789 | -0.25(-0.42%) |
Feb 06, 2018 | 56.46 | 60.42 | 55.86 | 58.61 | 8,648,739 | +0.03(+0.04%) |
Feb 05, 2018 | 59.27 | 60.28 | 57.82 | 58.59 | 3,367,952 | -1.14(-1.91%) |
Feb 02, 2018 | 60.82 | 61.23 | 59.68 | 59.73 | 5,733,533 | -1.70(-2.77%) |
Feb 01, 2018 | 60.46 | 61.87 | 59.02 | 61.43 | 3,568,431 | +0.30(+0.48%) |
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,448,513 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.28 | 61.34 | 2,731,045 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.52 | 61.71 | 61.78 | 2,524,013 | -0.90(-1.43%) |
Jan 26, 2018 | 61.70 | 62.68 | 61.52 | 62.68 | 4,238,398 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.76 | 61.52 | 3,891,334 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.38 | 61.08 | 61.48 | 3,880,269 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.89 | 3,785,987 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,457 | +0.10(+0.16%) |
Jan 19, 2018 | 62.32 | 62.47 | 61.69 | 61.91 | 4,180,275 | -0.26(-0.42%) |
Jan 18, 2018 | 62.19 | 62.59 | 61.79 | 62.17 | 2,783,698 | +0.32(+0.52%) |
Jan 17, 2018 | 61.83 | 62.45 | 61.69 | 61.85 | 3,870,582 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.53 | 61.04 | 61.64 | 4,606,570 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.55 | 61.33 | 62.53 | 3,446,722 | +1.09(+1.78%) |
Jan 10, 2018 | 60.72 | 61.53 | 60.69 | 61.44 | 2,848,881 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.44 | 60.85 | 61.21 | 3,978,762 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.67 | 61.11 | 2,758,466 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.34 | 60.26 | 61.31 | 3,684,717 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.78 | 60.27 | 60.51 | 3,315,600 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.48 | 59.44 | 60.43 | 3,909,165 | +0.55(+0.92%) |
Jan 02, 2018 | 59.30 | 59.89 | 59.00 | 59.88 | 3,646,567 | +0.89(+1.51%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.13 | 59.25 | 58.86 | 59.23 | 1,716,601 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.06 | 58.74 | 59.04 | 1,232,782 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.05 | 58.71 | 58.85 | 1,184,050 | -0.11(-0.19%) |
Dec 22, 2017 | 59.00 | 59.11 | 58.56 | 58.96 | 2,115,055 | +0.07(+0.11%) |
Dec 21, 2017 | 58.61 | 59.08 | 58.24 | 58.89 | 3,149,420 | +0.52(+0.90%) |
Dec 20, 2017 | 58.40 | 59.03 | 58.14 | 58.37 | 6,033,825 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.68 | 58.01 | 4,127,840 | +0.15(+0.26%) |
Dec 18, 2017 | 57.37 | 58.30 | 57.14 | 57.86 | 4,713,375 | +0.93(+1.64%) |
Dec 15, 2017 | 56.71 | 57.16 | 56.50 | 56.93 | 5,183,072 | +0.63(+1.13%) |
Dec 14, 2017 | 57.07 | 57.41 | 56.29 | 56.30 | 3,411,694 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,850 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.09 | 56.43 | 3,256,549 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.63 | 56.12 | 56.21 | 2,707,810 | -0.12(-0.21%) |
Dec 08, 2017 | 55.72 | 56.52 | 55.52 | 56.33 | 4,694,968 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.69 | 54.75 | 55.68 | 4,031,854 | +0.89(+1.62%) |
Dec 06, 2017 | 54.71 | 55.34 | 54.64 | 54.79 | 3,558,225 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.67 | 54.75 | 3,315,278 | -0.36(-0.65%) |
Dec 04, 2017 | 55.31 | 55.94 | 55.08 | 55.10 | 5,352,944 | +0.35(+0.63%) |
Dec 01, 2017 | 54.94 | 55.27 | 53.88 | 54.75 | 4,729,120 | -0.11(-0.20%) |
Nov 30, 2017 | 54.32 | 55.07 | 54.20 | 54.86 | 6,270,011 | +0.80(+1.49%) |
Nov 29, 2017 | 54.22 | 54.65 | 54.01 | 54.06 | 4,642,506 | -0.24(-0.44%) |
Nov 28, 2017 | 53.00 | 54.31 | 52.97 | 54.30 | 7,640,301 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.71 | 52.16 | 52.38 | 4,328,271 | +0.21(+0.41%) |
Nov 24, 2017 | 52.46 | 52.58 | 52.11 | 52.16 | 2,578,639 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.39 | 52.38 | 6,948,731 | +1.30(+2.54%) |
Nov 21, 2017 | 51.07 | 51.37 | 50.80 | 51.08 | 3,872,263 | +0.08(+0.15%) |
Nov 20, 2017 | 50.67 | 51.15 | 50.46 | 51.01 | 6,438,181 | +0.35(+0.69%) |
Nov 17, 2017 | 49.82 | 50.99 | 49.68 | 50.66 | 6,015,667 | +0.70(+1.41%) |
Nov 16, 2017 | 49.13 | 50.56 | 48.64 | 49.96 | 12,129,601 | -0.07(-0.14%) |
Nov 15, 2017 | 50.78 | 50.96 | 49.95 | 50.03 | 5,094,166 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.98 | 50.99 | 3,393,687 | -0.55(-1.06%) |
Nov 13, 2017 | 51.74 | 51.74 | 51.37 | 51.54 | 3,046,128 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.72 | 4,304,035 | +0.11(+0.21%) |
Nov 09, 2017 | 52.14 | 52.32 | 50.51 | 51.61 | 7,092,249 | -0.87(-1.66%) |
Nov 08, 2017 | 52.92 | 53.07 | 52.23 | 52.49 | 3,041,325 | -0.47(-0.89%) |
Nov 07, 2017 | 53.76 | 54.05 | 52.62 | 52.96 | 5,190,966 | -1.21(-2.23%) |
Nov 06, 2017 | 53.94 | 54.41 | 53.71 | 54.17 | 4,394,054 | +0.35(+0.66%) |
Nov 03, 2017 | 53.56 | 54.37 | 53.37 | 53.81 | 5,288,056 | +0.40(+0.75%) |
Nov 02, 2017 | 53.88 | 53.92 | 53.35 | 53.41 | 4,808,763 | -0.38(-0.70%) |
Nov 01, 2017 | 54.20 | 54.48 | 53.76 | 53.79 | 6,391,151 | -0.33(-0.61%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,439,267 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.53 | 4,576,052 | -0.03(-0.06%) |
Oct 27, 2017 | 56.18 | 56.91 | 56.00 | 56.57 | 4,222,838 | +0.46(+0.82%) |
Oct 26, 2017 | 56.07 | 56.29 | 55.77 | 56.11 | 2,389,518 | +0.28(+0.50%) |
Oct 25, 2017 | 56.03 | 56.21 | 55.30 | 55.83 | 3,269,851 | -0.20(-0.36%) |
Oct 24, 2017 | 55.82 | 56.51 | 55.76 | 56.03 | 3,549,847 | +0.54(+0.97%) |
Oct 23, 2017 | 55.19 | 55.78 | 55.18 | 55.49 | 2,963,778 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.27 | 54.76 | 55.22 | 3,154,279 | +0.52(+0.95%) |
Oct 19, 2017 | 54.83 | 55.01 | 54.60 | 54.70 | 2,505,137 | -0.29(-0.53%) |
Oct 18, 2017 | 54.93 | 55.25 | 54.78 | 55.00 | 2,775,627 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.49 | 54.82 | 54.97 | 4,519,613 | +0.87(+1.61%) |
Oct 16, 2017 | 53.83 | 54.50 | 53.44 | 54.10 | 2,965,874 | +0.39(+0.73%) |
Oct 13, 2017 | 53.94 | 54.07 | 53.62 | 53.70 | 2,365,812 | +0.04(+0.08%) |
Oct 12, 2017 | 53.19 | 53.76 | 53.19 | 53.66 | 1,875,153 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.32 | 53.03 | 53.25 | 2,219,029 | +0.01(+0.02%) |
Oct 10, 2017 | 53.82 | 53.82 | 53.18 | 53.24 | 2,372,108 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.76 | 53.39 | 53.58 | 1,756,108 | +0.10(+0.19%) |
Oct 06, 2017 | 53.52 | 53.80 | 53.36 | 53.48 | 2,303,769 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.82 | 53.41 | 53.71 | 2,055,940 | +0.05(+0.09%) |
Oct 04, 2017 | 53.15 | 53.73 | 52.92 | 53.66 | 3,287,126 | +0.50(+0.93%) |
Oct 03, 2017 | 53.14 | 53.22 | 52.92 | 53.17 | 3,366,181 | +0.11(+0.21%) |
Oct 02, 2017 | 52.78 | 53.16 | 52.60 | 53.06 | 3,969,654 | +0.30(+0.57%) |
Sep 29, 2017 | 52.68 | 52.95 | 52.50 | 52.76 | 3,458,687 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.77 | 3,122,865 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,736 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.89 | 52.97 | 4,405,536 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.61 | 53.13 | 53.40 | 3,342,727 | +0.14(+0.27%) |
Sep 22, 2017 | 53.18 | 53.36 | 52.97 | 53.26 | 2,705,630 | +0.00(+0.00%) |
Sep 21, 2017 | 53.60 | 53.88 | 53.24 | 53.26 | 2,868,915 | -0.38(-0.70%) |
Sep 20, 2017 | 53.24 | 53.65 | 53.19 | 53.64 | 3,656,764 | +0.57(+1.08%) |
Sep 19, 2017 | 52.88 | 53.15 | 52.76 | 53.07 | 2,538,887 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.89 | 52.19 | 52.88 | 2,805,874 | +0.54(+1.03%) |
Sep 15, 2017 | 51.88 | 52.46 | 51.85 | 52.34 | 5,290,685 | +0.39(+0.74%) |
Sep 14, 2017 | 51.46 | 52.03 | 51.26 | 51.96 | 2,860,222 | +0.50(+0.96%) |
Sep 13, 2017 | 51.31 | 51.51 | 51.28 | 51.46 | 1,728,850 | +0.03(+0.07%) |
Sep 12, 2017 | 51.21 | 51.52 | 51.09 | 51.43 | 2,388,047 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.15 | 50.91 | 51.14 | 2,835,383 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,770 | +0.16(+0.32%) |
Sep 07, 2017 | 50.37 | 50.63 | 49.96 | 50.55 | 3,754,359 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.30 | 49.43 | 50.30 | 4,498,623 | +1.05(+2.13%) |
Sep 05, 2017 | 49.31 | 49.58 | 49.06 | 49.25 | 4,014,346 | -0.13(-0.25%) |
Sep 01, 2017 | 49.75 | 49.83 | 49.37 | 49.37 | 2,183,559 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.15 | 49.57 | 2,876,847 | +0.34(+0.70%) |
Aug 30, 2017 | 48.99 | 49.26 | 48.95 | 49.22 | 2,252,345 | +0.24(+0.48%) |
Aug 29, 2017 | 48.80 | 49.03 | 48.62 | 48.99 | 2,401,235 | -0.04(-0.09%) |
Aug 28, 2017 | 49.26 | 49.31 | 48.74 | 49.03 | 1,818,217 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.93 | 49.16 | 1,476,476 | +0.45(+0.93%) |
Aug 24, 2017 | 49.12 | 49.19 | 48.68 | 48.71 | 1,814,715 | -0.34(-0.70%) |
Aug 23, 2017 | 49.17 | 49.39 | 48.98 | 49.05 | 2,318,479 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.38 | 3,447,818 | +0.69(+1.41%) |
Aug 21, 2017 | 48.70 | 48.89 | 48.54 | 48.69 | 2,478,062 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.53 | 48.69 | 2,457,943 | -0.24(-0.50%) |
Aug 17, 2017 | 49.62 | 49.80 | 48.93 | 48.94 | 2,114,403 | -0.86(-1.74%) |
Aug 16, 2017 | 50.06 | 50.31 | 49.76 | 49.80 | 2,620,762 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.09 | 49.82 | 49.88 | 2,694,329 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.06 | 2,466,607 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.32 | 49.44 | 3,338,511 | -0.21(-0.42%) |
Aug 10, 2017 | 50.17 | 50.44 | 49.63 | 49.65 | 2,428,756 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.52 | 50.15 | 50.40 | 2,114,754 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.92 | 50.18 | 50.33 | 2,587,725 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.12 | 50.67 | 50.73 | 3,246,457 | -0.20(-0.39%) |
Aug 04, 2017 | 50.57 | 50.98 | 50.47 | 50.93 | 2,766,857 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.87 | 50.28 | 50.54 | 3,740,867 | -0.26(-0.51%) |
Aug 02, 2017 | 49.76 | 50.82 | 49.67 | 50.80 | 6,418,503 | +0.86(+1.72%) |
Aug 01, 2017 | 49.51 | 50.01 | 48.69 | 49.94 | 5,796,778 | +0.29(+0.59%) |
Jul 31, 2017 | 49.84 | 49.99 | 49.56 | 49.65 | 3,980,579 | +0.07(+0.13%) |
Jul 28, 2017 | 49.68 | 49.73 | 49.09 | 49.58 | 3,466,928 | -0.32(-0.63%) |
Jul 27, 2017 | 49.90 | 49.97 | 49.48 | 49.90 | 2,775,860 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.70 | 49.80 | 2,108,596 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.10 | 50.33 | 2,143,400 | +0.33(+0.67%) |
Jul 24, 2017 | 50.07 | 50.10 | 49.70 | 50.00 | 2,155,244 | -0.01(-0.02%) |
Jul 21, 2017 | 49.92 | 50.04 | 49.68 | 50.00 | 2,738,560 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.22 | 2,846,056 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.50 | 49.85 | 50.47 | 2,145,324 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.83 | 4,091,758 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.51 | 49.78 | 50.27 | 3,393,842 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.27 | 49.82 | 50.12 | 3,000,690 | +0.31(+0.62%) |
Jul 13, 2017 | 50.02 | 50.19 | 49.77 | 49.81 | 2,786,185 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.02 | 3,434,109 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.95 | 49.39 | 49.82 | 2,314,376 | +0.07(+0.13%) |
Jul 10, 2017 | 49.53 | 50.00 | 49.48 | 49.76 | 3,091,043 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.83 | 49.13 | 49.53 | 2,814,676 | +0.24(+0.49%) |
Jul 06, 2017 | 49.26 | 49.83 | 49.23 | 49.29 | 3,878,685 | -0.12(-0.24%) |
Jul 05, 2017 | 50.11 | 50.12 | 49.16 | 49.41 | 4,136,444 | -0.77(-1.54%) |
Jul 03, 2017 | 49.61 | 50.36 | 49.51 | 50.18 | 2,813,628 | +0.52(+1.06%) |
Jun 30, 2017 | 48.86 | 49.99 | 48.86 | 49.66 | 3,853,030 | +1.03(+2.12%) |
Jun 29, 2017 | 49.31 | 49.34 | 48.31 | 48.62 | 3,268,157 | -0.57(-1.15%) |
Jun 28, 2017 | 49.17 | 49.51 | 49.11 | 49.19 | 2,580,150 | +0.35(+0.72%) |
Jun 27, 2017 | 49.14 | 49.23 | 48.75 | 48.84 | 3,657,576 | -0.29(-0.59%) |
Jun 26, 2017 | 49.46 | 49.70 | 49.10 | 49.13 | 3,498,414 | -0.07(-0.15%) |
Jun 23, 2017 | 48.96 | 49.30 | 48.65 | 49.21 | 4,644,842 | +0.29(+0.60%) |
Jun 22, 2017 | 49.14 | 49.35 | 48.64 | 48.91 | 5,376,678 | +0.07(+0.15%) |
Jun 21, 2017 | 50.22 | 50.23 | 48.80 | 48.84 | 4,765,653 | -1.32(-2.64%) |
Jun 20, 2017 | 50.80 | 50.99 | 50.13 | 50.16 | 4,518,248 | -0.96(-1.87%) |
Jun 19, 2017 | 50.74 | 51.21 | 50.68 | 51.12 | 4,889,642 | +0.58(+1.15%) |
Jun 16, 2017 | 50.37 | 50.65 | 50.27 | 50.54 | 4,968,586 | +0.35(+0.70%) |
Jun 15, 2017 | 49.50 | 50.19 | 49.46 | 50.19 | 3,908,595 | +0.22(+0.45%) |
Jun 14, 2017 | 50.68 | 50.78 | 49.73 | 49.96 | 8,093,211 | -0.71(-1.40%) |
Jun 13, 2017 | 50.77 | 50.84 | 50.32 | 50.67 | 5,440,995 | -0.09(-0.18%) |
Jun 12, 2017 | 50.56 | 51.12 | 50.47 | 50.76 | 7,297,180 | +0.20(+0.40%) |
Jun 09, 2017 | 49.95 | 50.63 | 49.86 | 50.56 | 6,654,691 | +0.88(+1.78%) |
Jun 08, 2017 | 49.77 | 48.16 | 49.68 | 8,828,374 | +1.69(+3.52%) | |
Jun 07, 2017 | 48.86 | 48.90 | 47.80 | 47.99 | 4,066,310 | -0.86(-1.76%) |
Jun 06, 2017 | 49.02 | 49.03 | 48.61 | 48.85 | 3,159,163 | -0.35(-0.71%) |
Jun 05, 2017 | 49.35 | 49.36 | 49.10 | 49.20 | 3,817,883 | -0.22(-0.46%) |
Jun 02, 2017 | 49.31 | 49.91 | 49.21 | 49.42 | 3,219,384 | +0.08(+0.15%) |