Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.50 | 61.91 | 60.39 | 61.73 | 3,537,767 | +1.49(+2.48%) |
Jul 30, 2018 | 61.04 | 61.48 | 60.16 | 60.24 | 2,121,481 | -0.62(-1.02%) |
Jul 27, 2018 | 61.03 | 61.19 | 60.58 | 60.86 | 2,052,747 | +0.00(+0.00%) |
Jul 26, 2018 | 60.12 | 61.24 | 60.12 | 60.86 | 3,226,266 | +0.91(+1.51%) |
Jul 25, 2018 | 58.76 | 60.02 | 58.67 | 59.96 | 3,242,571 | +1.14(+1.93%) |
Jul 24, 2018 | 58.44 | 59.15 | 58.38 | 58.82 | 3,601,931 | +0.84(+1.44%) |
Jul 23, 2018 | 59.10 | 59.13 | 57.91 | 57.98 | 3,316,002 | -1.19(-2.01%) |
Jul 20, 2018 | 59.16 | 59.68 | 59.16 | 59.17 | 2,615,452 | -0.44(-0.74%) |
Jul 19, 2018 | 59.23 | 60.06 | 59.13 | 59.61 | 2,915,983 | +0.09(+0.16%) |
Jul 18, 2018 | 59.39 | 59.83 | 58.88 | 59.52 | 3,398,083 | +0.18(+0.30%) |
Jul 17, 2018 | 59.08 | 59.48 | 58.61 | 59.34 | 3,098,669 | +0.15(+0.25%) |
Jul 16, 2018 | 60.34 | 60.48 | 59.08 | 59.20 | 3,193,547 | -1.08(-1.80%) |
Jul 13, 2018 | 59.96 | 60.51 | 59.82 | 60.28 | 1,819,110 | +0.30(+0.50%) |
Jul 12, 2018 | 60.07 | 60.08 | 59.31 | 59.98 | 2,606,351 | +0.99(+1.68%) |
Jul 11, 2018 | 60.04 | 60.08 | 58.77 | 58.99 | 3,808,405 | -1.64(-2.70%) |
Jul 10, 2018 | 60.50 | 60.88 | 60.25 | 60.63 | 3,127,516 | +0.13(+0.21%) |
Jul 09, 2018 | 59.42 | 60.65 | 59.33 | 60.50 | 2,615,590 | +1.33(+2.25%) |
Jul 06, 2018 | 59.12 | 59.41 | 58.61 | 59.17 | 2,693,050 | +0.09(+0.14%) |
Jul 05, 2018 | 59.14 | 59.23 | 58.62 | 59.08 | 2,996,359 | +0.35(+0.60%) |
Jul 03, 2018 | 58.73 | 58.73 | 58.73 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.50 | 59.42 | 58.40 | 59.31 | 2,944,852 | +0.26(+0.43%) |
Jun 29, 2018 | 59.81 | 58.83 | 59.05 | 4,713,567 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.58 | 2,315,991 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.89 | 58.54 | 58.55 | 3,258,289 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.79 | 58.89 | 3,521,112 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.39 | 59.06 | 4,857,736 | -0.61(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.67 | 6,097,208 | +0.57(+0.97%) |
Jun 21, 2018 | 59.84 | 60.08 | 58.89 | 59.10 | 3,831,926 | -1.02(-1.69%) |
Jun 20, 2018 | 60.63 | 60.63 | 59.86 | 60.12 | 1,822,677 | -0.15(-0.24%) |
Jun 19, 2018 | 60.56 | 60.83 | 59.44 | 60.26 | 4,034,329 | -1.35(-2.19%) |
Jun 18, 2018 | 61.14 | 61.77 | 60.94 | 61.61 | 2,362,180 | -0.12(-0.19%) |
Jun 15, 2018 | 62.26 | 60.92 | 61.73 | 5,126,184 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.49 | 62.70 | 61.79 | 62.26 | 2,882,534 | +0.10(+0.16%) |
Jun 13, 2018 | 62.49 | 62.66 | 62.04 | 62.16 | 2,646,644 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,853,025 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.50 | 2,086,639 | +0.03(+0.04%) |
Jun 08, 2018 | 62.50 | 62.60 | 62.04 | 62.48 | 2,658,061 | -0.19(-0.30%) |
Jun 07, 2018 | 62.72 | 63.11 | 62.19 | 62.66 | 2,200,622 | +0.07(+0.11%) |
Jun 06, 2018 | 62.65 | 62.60 | 3,340,934 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.37 | 62.39 | 61.35 | 62.07 | 4,694,266 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.07 | 2,250,231 | +0.12(+0.20%) |
Jun 01, 2018 | 61.11 | 61.37 | 60.66 | 60.96 | 4,078,246 | +0.45(+0.75%) |
May 31, 2018 | 61.39 | 61.43 | 60.23 | 60.50 | 3,258,315 | -0.69(-1.13%) |
May 30, 2018 | 60.79 | 61.41 | 60.48 | 61.19 | 2,511,883 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.34 | 60.02 | 60.44 | 3,227,554 | -1.47(-2.37%) |
May 25, 2018 | 61.91 | 61.91 | 61.91 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.66 | 61.54 | 62.56 | 2,832,732 | +0.20(+0.33%) |
May 23, 2018 | 62.20 | 62.58 | 61.84 | 62.36 | 2,250,566 | -0.21(-0.34%) |
May 22, 2018 | 63.27 | 63.51 | 62.48 | 62.57 | 2,344,851 | -0.70(-1.11%) |
May 21, 2018 | 62.86 | 63.50 | 62.77 | 63.27 | 2,616,276 | +0.80(+1.29%) |
May 18, 2018 | 62.22 | 62.66 | 62.17 | 62.47 | 2,164,005 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.50 | 61.16 | 62.32 | 3,181,819 | +0.87(+1.42%) |
May 16, 2018 | 61.43 | 61.89 | 61.21 | 61.45 | 1,871,798 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,664 | -0.28(-0.46%) |
May 14, 2018 | 61.75 | 62.12 | 61.39 | 61.63 | 3,614,363 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.49 | 3,146,402 | +0.03(+0.04%) |
May 10, 2018 | 61.45 | 61.54 | 61.00 | 61.47 | 2,755,783 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.21 | 61.02 | 4,516,492 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.26 | 58.54 | 59.18 | 4,442,508 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.19 | 58.79 | 3,794,951 | +0.75(+1.29%) |
May 04, 2018 | 56.79 | 58.32 | 56.63 | 58.04 | 2,919,081 | +0.85(+1.48%) |
May 03, 2018 | 57.27 | 57.55 | 56.44 | 57.19 | 4,109,905 | -0.15(-0.27%) |
May 02, 2018 | 58.43 | 58.47 | 57.27 | 57.35 | 5,251,114 | -1.17(-2.00%) |
May 01, 2018 | 56.36 | 58.58 | 55.87 | 58.52 | 8,821,639 | +2.18(+3.87%) |
Apr 30, 2018 | 57.68 | 57.81 | 56.25 | 56.34 | 5,209,204 | -1.20(-2.08%) |
Apr 27, 2018 | 57.13 | 57.61 | 56.75 | 57.53 | 5,659,462 | +0.28(+0.49%) |
Apr 26, 2018 | 58.28 | 58.42 | 56.88 | 57.25 | 4,021,393 | -1.03(-1.78%) |
Apr 25, 2018 | 57.71 | 58.57 | 56.96 | 58.29 | 2,805,940 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.67 | 57.94 | 4,868,475 | -1.36(-2.29%) |
Apr 23, 2018 | 59.72 | 60.33 | 59.18 | 59.30 | 3,311,479 | -0.25(-0.43%) |
Apr 20, 2018 | 60.00 | 60.01 | 58.95 | 59.55 | 4,671,171 | -0.40(-0.67%) |
Apr 19, 2018 | 59.85 | 60.16 | 59.46 | 59.95 | 2,701,817 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.50 | 58.86 | 59.91 | 3,604,312 | +1.04(+1.77%) |
Apr 17, 2018 | 58.92 | 59.11 | 58.58 | 58.86 | 4,614,328 | +0.49(+0.84%) |
Apr 16, 2018 | 58.61 | 58.67 | 58.14 | 58.37 | 2,967,496 | +0.33(+0.57%) |
Apr 13, 2018 | 58.37 | 58.70 | 57.84 | 58.04 | 3,803,182 | +0.19(+0.32%) |
Apr 12, 2018 | 57.13 | 58.20 | 57.07 | 57.86 | 3,766,391 | +0.95(+1.67%) |
Apr 11, 2018 | 56.76 | 57.61 | 56.57 | 56.91 | 3,226,044 | -0.41(-0.71%) |
Apr 10, 2018 | 56.86 | 57.63 | 56.86 | 57.31 | 2,864,809 | +1.16(+2.07%) |
Apr 09, 2018 | 56.54 | 57.19 | 56.07 | 56.15 | 2,736,521 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.82 | 55.26 | 56.25 | 5,275,806 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.03 | 3,434,675 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.23 | 57.80 | 4,469,696 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.59 | 56.26 | 57.56 | 5,972,843 | +1.33(+2.37%) |
Apr 02, 2018 | 57.73 | 57.78 | 55.26 | 56.23 | 4,408,740 | -1.71(-2.96%) |
Mar 29, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.81 | 58.02 | 56.79 | 57.09 | 3,145,918 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.19 | 57.62 | 3,348,720 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,769 | +1.82(+3.19%) |
Mar 23, 2018 | 58.54 | 58.80 | 57.03 | 57.14 | 3,343,271 | -1.20(-2.05%) |
Mar 22, 2018 | 59.62 | 59.67 | 58.29 | 58.34 | 3,717,702 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.93 | 59.73 | 60.36 | 2,438,381 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.76 | 59.80 | 59.85 | 2,693,907 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.00 | 4,650,474 | -1.40(-2.28%) |
Mar 16, 2018 | 60.33 | 61.40 | 60.04 | 61.40 | 11,470,875 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.17 | 3,554,347 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.87 | 60.01 | 4,580,032 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.04 | 60.15 | 60.43 | 4,183,915 | -0.16(-0.27%) |
Mar 12, 2018 | 61.34 | 61.49 | 60.25 | 60.59 | 2,653,268 | -0.72(-1.18%) |
Mar 09, 2018 | 60.57 | 61.34 | 59.94 | 61.31 | 3,995,741 | +1.75(+2.93%) |
Mar 08, 2018 | 59.34 | 59.62 | 58.72 | 59.56 | 3,726,673 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.76 | 59.03 | 4,121,310 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.90 | 59.90 | 59.14 | 59.78 | 2,922,588 | +0.27(+0.46%) |
Mar 05, 2018 | 58.65 | 59.82 | 58.51 | 59.51 | 4,639,147 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.06 | 58.06 | 58.84 | 4,589,943 | -0.19(-0.32%) |
Mar 01, 2018 | 60.20 | 60.66 | 58.81 | 59.03 | 5,429,166 | -1.26(-2.08%) |
Feb 28, 2018 | 62.27 | 62.28 | 60.26 | 60.28 | 5,727,588 | -1.72(-2.78%) |
Feb 27, 2018 | 62.33 | 63.14 | 62.00 | 62.00 | 4,072,399 | -0.37(-0.60%) |
Feb 26, 2018 | 61.80 | 62.45 | 61.32 | 62.38 | 4,575,226 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.45 | 61.24 | 2,241,675 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,921,098 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.33 | 61.56 | 60.27 | 60.92 | 5,149,295 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.29 | 4,594,042 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.02 | 61.57 | 59.88 | 60.65 | 4,821,061 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.75 | 60.08 | 5,934,620 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.49 | 59.30 | 4,197,405 | +0.06(+0.10%) |
Feb 12, 2018 | 58.73 | 59.87 | 58.59 | 59.24 | 6,157,421 | +1.04(+1.80%) |
Feb 09, 2018 | 56.87 | 58.78 | 55.95 | 58.19 | 7,096,694 | +2.25(+4.02%) |
Feb 08, 2018 | 58.10 | 58.24 | 55.91 | 55.95 | 5,162,967 | -2.16(-3.71%) |
Feb 07, 2018 | 58.48 | 58.57 | 57.91 | 58.10 | 4,801,744 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.14 | 55.61 | 58.35 | 8,688,466 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.00 | 57.55 | 58.32 | 3,383,422 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.95 | 59.41 | 59.46 | 5,759,869 | -1.69(-2.77%) |
Feb 01, 2018 | 60.18 | 61.59 | 58.75 | 61.15 | 3,584,822 | +0.29(+0.48%) |
Jan 31, 2018 | 61.46 | 61.71 | 60.69 | 60.86 | 6,478,133 | -0.20(-0.33%) |
Jan 30, 2018 | 61.03 | 61.24 | 61.00 | 61.06 | 2,743,589 | -0.44(-0.71%) |
Jan 29, 2018 | 62.07 | 62.24 | 61.43 | 61.50 | 2,535,607 | -0.89(-1.43%) |
Jan 26, 2018 | 61.42 | 62.39 | 61.24 | 62.39 | 4,257,867 | +1.15(+1.88%) |
Jan 25, 2018 | 61.57 | 61.67 | 60.49 | 61.24 | 3,909,208 | +0.04(+0.07%) |
Jan 24, 2018 | 61.96 | 62.10 | 60.80 | 61.19 | 3,898,093 | -0.41(-0.67%) |
Jan 23, 2018 | 61.79 | 62.22 | 61.51 | 61.61 | 3,803,378 | -0.12(-0.19%) |
Jan 22, 2018 | 61.46 | 61.74 | 60.96 | 61.73 | 4,179,567 | +0.10(+0.16%) |
Jan 19, 2018 | 62.04 | 62.18 | 61.40 | 61.62 | 4,199,477 | -0.26(-0.42%) |
Jan 18, 2018 | 61.91 | 62.31 | 61.51 | 61.88 | 2,796,485 | +0.32(+0.52%) |
Jan 17, 2018 | 61.55 | 62.16 | 61.41 | 61.56 | 3,888,361 | +0.20(+0.33%) |
Jan 16, 2018 | 61.83 | 62.25 | 60.76 | 61.36 | 4,627,730 | -0.91(-1.46%) |
Jan 12, 2018 | 62.27 | 62.27 | 62.27 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.40 | 62.26 | 61.05 | 62.25 | 3,462,554 | +1.09(+1.78%) |
Jan 10, 2018 | 60.44 | 61.25 | 60.41 | 61.16 | 2,861,967 | +0.23(+0.37%) |
Jan 09, 2018 | 61.02 | 61.16 | 60.57 | 60.93 | 3,997,038 | +0.10(+0.17%) |
Jan 08, 2018 | 61.03 | 61.03 | 60.39 | 60.83 | 2,771,137 | -0.19(-0.32%) |
Jan 05, 2018 | 60.46 | 61.06 | 59.99 | 61.03 | 3,701,642 | +0.79(+1.31%) |
Jan 04, 2018 | 60.24 | 60.50 | 60.00 | 60.23 | 3,330,829 | +0.08(+0.14%) |
Jan 03, 2018 | 59.58 | 60.21 | 59.16 | 60.15 | 3,927,122 | +0.55(+0.92%) |
Jan 02, 2018 | 59.03 | 59.62 | 58.73 | 59.60 | 3,663,317 | +0.88(+1.51%) |
Dec 29, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.86 | 58.98 | 58.59 | 58.96 | 1,724,486 | +0.19(+0.33%) |
Dec 27, 2017 | 58.77 | 58.79 | 58.47 | 58.77 | 1,238,445 | +0.19(+0.32%) |
Dec 26, 2017 | 58.73 | 58.78 | 58.44 | 58.58 | 1,189,489 | -0.11(-0.19%) |
Dec 22, 2017 | 58.73 | 58.84 | 58.30 | 58.69 | 2,124,770 | +0.07(+0.11%) |
Dec 21, 2017 | 58.35 | 58.81 | 57.98 | 58.62 | 3,163,887 | +0.52(+0.90%) |
Dec 20, 2017 | 58.14 | 58.76 | 57.87 | 58.10 | 6,061,540 | +0.35(+0.61%) |
Dec 19, 2017 | 57.68 | 57.94 | 57.42 | 57.75 | 4,146,801 | +0.15(+0.26%) |
Dec 18, 2017 | 57.11 | 58.03 | 56.88 | 57.60 | 4,735,025 | +0.93(+1.64%) |
Dec 15, 2017 | 56.45 | 56.90 | 56.24 | 56.67 | 5,206,880 | +0.63(+1.13%) |
Dec 14, 2017 | 56.81 | 57.15 | 56.03 | 56.04 | 3,427,365 | -0.58(-1.03%) |
Dec 13, 2017 | 56.37 | 56.91 | 56.29 | 56.62 | 3,924,795 | +0.45(+0.79%) |
Dec 12, 2017 | 56.20 | 56.48 | 55.84 | 56.17 | 3,271,508 | +0.22(+0.39%) |
Dec 11, 2017 | 55.91 | 56.37 | 55.86 | 55.95 | 2,720,248 | -0.12(-0.21%) |
Dec 08, 2017 | 55.46 | 56.26 | 55.26 | 56.07 | 4,716,533 | +0.65(+1.17%) |
Dec 07, 2017 | 54.65 | 55.44 | 54.50 | 55.42 | 4,050,374 | +0.88(+1.62%) |
Dec 06, 2017 | 54.46 | 55.09 | 54.39 | 54.54 | 3,574,569 | +0.04(+0.08%) |
Dec 05, 2017 | 54.63 | 55.04 | 54.42 | 54.50 | 3,330,507 | -0.35(-0.65%) |
Dec 04, 2017 | 55.06 | 55.68 | 54.83 | 54.85 | 5,377,532 | +0.35(+0.63%) |
Dec 01, 2017 | 54.69 | 55.02 | 53.64 | 54.50 | 4,750,842 | -0.11(-0.20%) |
Nov 30, 2017 | 54.07 | 54.82 | 53.96 | 54.61 | 6,298,812 | +0.80(+1.49%) |
Nov 29, 2017 | 53.97 | 54.40 | 53.76 | 53.81 | 4,663,831 | -0.24(-0.44%) |
Nov 28, 2017 | 52.76 | 54.06 | 52.73 | 54.05 | 7,675,396 | +1.91(+3.67%) |
Nov 27, 2017 | 51.92 | 52.47 | 51.92 | 52.14 | 4,348,153 | +0.21(+0.41%) |
Nov 24, 2017 | 52.22 | 52.34 | 51.87 | 51.93 | 2,590,483 | -0.21(-0.40%) |
Nov 22, 2017 | 51.18 | 52.31 | 51.16 | 52.14 | 6,980,649 | +1.29(+2.54%) |
Nov 21, 2017 | 50.84 | 51.13 | 50.57 | 50.85 | 3,890,050 | +0.08(+0.15%) |
Nov 20, 2017 | 50.44 | 50.92 | 50.23 | 50.77 | 6,467,754 | +0.35(+0.69%) |
Nov 17, 2017 | 49.59 | 50.76 | 49.45 | 50.43 | 6,043,299 | +0.70(+1.41%) |
Nov 16, 2017 | 48.91 | 50.33 | 48.42 | 49.73 | 12,185,316 | -0.07(-0.14%) |
Nov 15, 2017 | 50.55 | 50.73 | 49.72 | 49.80 | 5,117,566 | -0.96(-1.89%) |
Nov 14, 2017 | 51.16 | 51.37 | 50.75 | 50.76 | 3,409,276 | -0.54(-1.06%) |
Nov 13, 2017 | 51.50 | 51.50 | 51.14 | 51.30 | 3,060,120 | -0.18(-0.36%) |
Nov 10, 2017 | 51.27 | 51.51 | 50.94 | 51.49 | 4,323,805 | +0.11(+0.21%) |
Nov 09, 2017 | 51.90 | 52.08 | 50.28 | 51.38 | 7,124,827 | -0.87(-1.66%) |
Nov 08, 2017 | 52.68 | 52.83 | 51.99 | 52.25 | 3,055,295 | -0.47(-0.89%) |
Nov 07, 2017 | 53.52 | 53.80 | 52.38 | 52.72 | 5,214,810 | -1.20(-2.23%) |
Nov 06, 2017 | 53.69 | 54.16 | 53.47 | 53.92 | 4,414,237 | +0.35(+0.66%) |
Nov 03, 2017 | 53.32 | 54.12 | 53.12 | 53.57 | 5,312,346 | +0.40(+0.75%) |
Nov 02, 2017 | 53.63 | 53.68 | 53.11 | 53.17 | 4,830,852 | -0.38(-0.70%) |
Nov 01, 2017 | 53.95 | 54.23 | 53.52 | 53.54 | 6,420,509 | -0.33(-0.60%) |
Oct 31, 2017 | 56.01 | 56.09 | 53.76 | 53.87 | 11,491,812 | -2.41(-4.28%) |
Oct 30, 2017 | 56.22 | 56.53 | 56.05 | 56.28 | 4,597,072 | -0.03(-0.06%) |
Oct 27, 2017 | 55.92 | 56.65 | 55.75 | 56.31 | 4,242,235 | +0.46(+0.82%) |
Oct 26, 2017 | 55.82 | 56.03 | 55.51 | 55.85 | 2,400,494 | +0.28(+0.50%) |
Oct 25, 2017 | 55.77 | 55.95 | 55.05 | 55.57 | 3,284,871 | -0.20(-0.36%) |
Oct 24, 2017 | 55.56 | 56.25 | 55.51 | 55.77 | 3,566,153 | +0.53(+0.97%) |
Oct 23, 2017 | 54.94 | 55.53 | 54.93 | 55.24 | 2,977,392 | +0.27(+0.49%) |
Oct 20, 2017 | 54.75 | 55.02 | 54.51 | 54.97 | 3,168,768 | +0.52(+0.95%) |
Oct 19, 2017 | 54.58 | 54.75 | 54.35 | 54.45 | 2,516,644 | -0.29(-0.53%) |
Oct 18, 2017 | 54.68 | 55.00 | 54.53 | 54.75 | 2,788,376 | +0.03(+0.05%) |
Oct 17, 2017 | 54.80 | 55.24 | 54.57 | 54.72 | 4,540,374 | +0.87(+1.61%) |
Oct 16, 2017 | 53.58 | 54.25 | 53.19 | 53.85 | 2,979,498 | +0.39(+0.73%) |
Oct 13, 2017 | 53.69 | 53.82 | 53.37 | 53.46 | 2,376,679 | +0.04(+0.08%) |
Oct 12, 2017 | 52.95 | 53.51 | 52.95 | 53.42 | 1,883,766 | +0.41(+0.77%) |
Oct 11, 2017 | 52.98 | 53.08 | 52.79 | 53.01 | 2,229,222 | +0.01(+0.02%) |
Oct 10, 2017 | 53.58 | 53.58 | 52.93 | 53.00 | 2,383,004 | -0.33(-0.63%) |
Oct 09, 2017 | 53.24 | 53.52 | 53.14 | 53.33 | 1,764,175 | +0.10(+0.19%) |
Oct 06, 2017 | 53.28 | 53.55 | 53.12 | 53.23 | 2,314,351 | -0.23(-0.44%) |
Oct 05, 2017 | 53.40 | 53.58 | 53.17 | 53.47 | 2,065,384 | +0.05(+0.09%) |
Oct 04, 2017 | 52.91 | 53.48 | 52.67 | 53.42 | 3,302,225 | +0.49(+0.93%) |
Oct 03, 2017 | 52.90 | 52.97 | 52.68 | 52.92 | 3,381,644 | +0.11(+0.21%) |
Oct 02, 2017 | 52.54 | 52.92 | 52.36 | 52.82 | 3,987,888 | +0.30(+0.57%) |
Sep 29, 2017 | 52.44 | 52.71 | 52.26 | 52.51 | 3,474,574 | -0.02(-0.03%) |
Sep 28, 2017 | 52.76 | 53.03 | 52.35 | 52.53 | 3,137,210 | -0.40(-0.76%) |
Sep 27, 2017 | 53.13 | 52.62 | 52.93 | 4,091,444 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.18 | 53.19 | 52.65 | 52.73 | 4,425,773 | -0.43(-0.80%) |
Sep 25, 2017 | 53.02 | 53.37 | 52.89 | 53.16 | 3,358,081 | +0.14(+0.27%) |
Sep 22, 2017 | 52.94 | 53.12 | 52.72 | 53.02 | 2,718,058 | +0.00(+0.00%) |
Sep 21, 2017 | 53.36 | 53.63 | 53.00 | 53.02 | 2,882,093 | -0.38(-0.70%) |
Sep 20, 2017 | 53.00 | 53.40 | 52.95 | 53.39 | 3,673,561 | +0.57(+1.08%) |
Sep 19, 2017 | 52.64 | 52.91 | 52.52 | 52.82 | 2,550,549 | +0.18(+0.35%) |
Sep 18, 2017 | 52.21 | 52.65 | 51.95 | 52.64 | 2,818,762 | +0.53(+1.03%) |
Sep 15, 2017 | 51.65 | 52.22 | 51.61 | 52.11 | 5,314,987 | +0.38(+0.74%) |
Sep 14, 2017 | 51.23 | 51.80 | 51.03 | 51.72 | 2,873,360 | +0.49(+0.96%) |
Sep 13, 2017 | 51.08 | 51.28 | 51.04 | 51.23 | 1,736,791 | +0.03(+0.07%) |
Sep 12, 2017 | 50.98 | 51.28 | 50.85 | 51.19 | 2,399,016 | +0.29(+0.57%) |
Sep 11, 2017 | 50.78 | 50.92 | 50.68 | 50.90 | 2,848,407 | +0.43(+0.84%) |
Sep 08, 2017 | 50.27 | 50.66 | 50.01 | 50.48 | 2,698,107 | +0.16(+0.32%) |
Sep 07, 2017 | 50.14 | 50.40 | 49.73 | 50.32 | 3,771,605 | +0.25(+0.50%) |
Sep 06, 2017 | 49.50 | 50.07 | 49.21 | 50.07 | 4,519,287 | +1.04(+2.13%) |
Sep 05, 2017 | 49.09 | 49.36 | 48.84 | 49.02 | 4,032,785 | -0.13(-0.26%) |
Sep 01, 2017 | 49.52 | 49.60 | 49.15 | 49.15 | 2,193,589 | -0.19(-0.39%) |
Aug 31, 2017 | 49.22 | 49.49 | 48.93 | 49.34 | 2,890,061 | +0.34(+0.70%) |
Aug 30, 2017 | 48.77 | 49.03 | 48.73 | 49.00 | 2,262,690 | +0.23(+0.48%) |
Aug 29, 2017 | 48.58 | 48.81 | 48.39 | 48.76 | 2,412,265 | -0.04(-0.09%) |
Aug 28, 2017 | 49.04 | 49.09 | 48.52 | 48.80 | 1,826,569 | -0.13(-0.27%) |
Aug 25, 2017 | 48.80 | 49.08 | 48.71 | 48.94 | 1,483,258 | +0.45(+0.93%) |
Aug 24, 2017 | 48.90 | 48.96 | 48.46 | 48.49 | 1,823,051 | -0.34(-0.70%) |
Aug 23, 2017 | 48.95 | 49.16 | 48.75 | 48.83 | 2,329,129 | -0.33(-0.66%) |
Aug 22, 2017 | 48.66 | 49.23 | 48.55 | 49.16 | 3,463,655 | +0.69(+1.41%) |
Aug 21, 2017 | 48.48 | 48.67 | 48.32 | 48.47 | 2,489,445 | +0.00(+0.00%) |
Aug 18, 2017 | 48.60 | 48.97 | 48.31 | 48.47 | 2,469,234 | -0.24(-0.50%) |
Aug 17, 2017 | 49.40 | 49.57 | 48.70 | 48.71 | 2,124,115 | -0.86(-1.74%) |
Aug 16, 2017 | 49.83 | 50.08 | 49.53 | 49.57 | 2,632,801 | -0.08(-0.15%) |
Aug 15, 2017 | 49.81 | 49.87 | 49.59 | 49.65 | 2,706,705 | -0.18(-0.37%) |
Aug 14, 2017 | 49.49 | 50.02 | 49.49 | 49.83 | 2,477,937 | +0.62(+1.26%) |
Aug 11, 2017 | 49.44 | 49.58 | 49.10 | 49.21 | 3,353,846 | -0.21(-0.42%) |
Aug 10, 2017 | 49.94 | 50.21 | 49.41 | 49.42 | 2,439,912 | -0.74(-1.48%) |
Aug 09, 2017 | 50.00 | 50.29 | 49.92 | 50.17 | 2,124,468 | +0.07(+0.13%) |
Aug 08, 2017 | 50.36 | 50.69 | 49.95 | 50.10 | 2,599,611 | -0.40(-0.79%) |
Aug 07, 2017 | 50.56 | 50.89 | 50.44 | 50.50 | 3,261,369 | -0.20(-0.39%) |
Aug 04, 2017 | 50.34 | 50.75 | 50.24 | 50.70 | 2,779,567 | +0.39(+0.77%) |
Aug 03, 2017 | 50.55 | 50.64 | 50.05 | 50.31 | 3,758,050 | -0.26(-0.51%) |
Aug 02, 2017 | 49.54 | 50.59 | 49.44 | 50.56 | 6,447,986 | +0.85(+1.72%) |