Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.01 | 66.98 | 66.01 | 66.25 | 4,364,564 | +0.19(+0.29%) |
Apr 27, 2018 | 66.11 | 66.59 | 65.82 | 66.06 | 3,384,099 | -0.48(-0.72%) |
Apr 26, 2018 | 66.62 | 66.68 | 66.15 | 66.54 | 4,282,157 | +0.21(+0.31%) |
Apr 25, 2018 | 66.24 | 66.37 | 65.47 | 66.33 | 6,511,300 | +0.02(+0.03%) |
Apr 24, 2018 | 66.41 | 66.90 | 65.94 | 66.31 | 5,687,101 | +0.09(+0.13%) |
Apr 23, 2018 | 65.40 | 66.25 | 64.88 | 66.23 | 3,756,104 | +0.66(+1.01%) |
Apr 20, 2018 | 64.99 | 65.92 | 64.70 | 65.57 | 5,863,835 | +0.41(+0.63%) |
Apr 19, 2018 | 65.35 | 65.62 | 64.80 | 65.16 | 6,364,859 | +0.06(+0.09%) |
Apr 18, 2018 | 65.29 | 65.73 | 64.92 | 65.10 | 4,987,274 | +0.60(+0.93%) |
Apr 17, 2018 | 64.27 | 64.73 | 63.92 | 64.50 | 4,883,906 | +0.27(+0.41%) |
Apr 16, 2018 | 63.84 | 64.29 | 63.26 | 64.23 | 6,071,008 | +1.10(+1.74%) |
Apr 13, 2018 | 62.15 | 63.30 | 62.00 | 63.13 | 7,372,758 | +1.59(+2.58%) |
Apr 12, 2018 | 61.54 | 61.95 | 61.18 | 61.55 | 5,524,263 | +0.09(+0.14%) |
Apr 11, 2018 | 60.48 | 61.69 | 60.44 | 61.46 | 5,830,595 | +1.00(+1.66%) |
Apr 10, 2018 | 59.94 | 60.74 | 59.63 | 60.46 | 9,336,013 | +1.35(+2.29%) |
Apr 09, 2018 | 58.38 | 59.76 | 57.96 | 59.10 | 9,235,218 | +1.20(+2.07%) |
Apr 06, 2018 | 57.82 | 58.40 | 57.17 | 57.90 | 8,045,703 | -0.21(-0.35%) |
Apr 05, 2018 | 57.35 | 58.33 | 57.20 | 58.11 | 9,260,812 | +0.99(+1.73%) |
Apr 04, 2018 | 56.38 | 57.18 | 56.16 | 57.12 | 7,734,442 | -0.01(-0.01%) |
Apr 03, 2018 | 55.63 | 57.17 | 55.27 | 57.13 | 8,730,509 | +1.68(+3.03%) |
Apr 02, 2018 | 55.61 | 55.87 | 54.40 | 55.45 | 7,949,682 | -0.25(-0.45%) |
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.56 | 56.58 | 54.00 | 54.15 | 12,119,480 | -2.29(-4.06%) |
Mar 27, 2018 | 57.72 | 57.98 | 56.11 | 56.44 | 6,272,838 | -1.18(-2.05%) |
Mar 26, 2018 | 56.78 | 57.69 | 56.53 | 57.62 | 4,593,586 | +1.47(+2.61%) |
Mar 23, 2018 | 56.59 | 57.77 | 56.06 | 56.15 | 7,293,403 | +0.27(+0.48%) |
Mar 22, 2018 | 56.00 | 56.57 | 55.73 | 55.89 | 7,370,787 | -0.74(-1.30%) |
Mar 21, 2018 | 55.08 | 57.03 | 55.06 | 56.63 | 5,580,237 | +1.83(+3.33%) |
Mar 20, 2018 | 54.79 | 55.50 | 54.54 | 54.80 | 5,688,582 | +0.22(+0.41%) |
Mar 19, 2018 | 54.94 | 55.06 | 54.13 | 54.58 | 5,465,297 | -0.69(-1.24%) |
Mar 16, 2018 | 54.88 | 55.28 | 54.56 | 55.26 | 7,218,265 | +0.46(+0.84%) |
Mar 15, 2018 | 55.17 | 55.44 | 54.20 | 54.80 | 3,762,475 | -0.11(-0.20%) |
Mar 14, 2018 | 55.34 | 55.57 | 54.82 | 54.91 | 4,043,023 | -0.14(-0.25%) |
Mar 13, 2018 | 55.03 | 55.67 | 54.81 | 55.05 | 5,644,951 | +0.27(+0.49%) |
Mar 12, 2018 | 54.66 | 55.34 | 54.45 | 54.78 | 9,121,810 | +0.19(+0.35%) |
Mar 09, 2018 | 54.35 | 54.67 | 54.10 | 54.59 | 14,064,655 | +0.61(+1.13%) |
Mar 08, 2018 | 55.21 | 55.35 | 53.56 | 53.98 | 10,926,499 | -1.25(-2.27%) |
Mar 07, 2018 | 55.67 | 54.40 | 55.24 | 5,539,780 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.30 | 56.36 | 55.55 | 55.63 | 5,234,456 | -0.22(-0.39%) |
Mar 05, 2018 | 55.22 | 56.25 | 55.09 | 55.86 | 5,602,267 | +0.24(+0.43%) |
Mar 02, 2018 | 55.18 | 55.80 | 54.43 | 55.62 | 4,428,617 | +0.01(+0.02%) |
Mar 01, 2018 | 56.25 | 55.14 | 55.61 | 6,447,443 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.98 | 57.10 | 55.58 | 55.58 | 9,604,023 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,827 | -0.44(-0.77%) |
Feb 26, 2018 | 57.92 | 57.97 | 56.90 | 57.00 | 8,708,511 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,549,240 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,418 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,990,250 | -0.66(-1.15%) |
Feb 20, 2018 | 58.36 | 58.36 | 57.47 | 57.61 | 5,884,634 | -0.14(-0.25%) |
Feb 16, 2018 | 57.75 | 57.75 | 57.75 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.35 | 57.73 | 58.83 | 5,919,708 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,705 | +0.11(+0.19%) |
Feb 13, 2018 | 58.64 | 59.46 | 58.57 | 59.08 | 5,332,157 | -0.13(-0.21%) |
Feb 12, 2018 | 58.37 | 59.76 | 58.37 | 59.20 | 4,651,466 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.81 | 55.68 | 57.77 | 6,420,554 | -0.25(-0.42%) |
Feb 08, 2018 | 59.30 | 59.45 | 58.02 | 58.02 | 8,254,762 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.20 | 6,636,152 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,574 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.35 | 60.16 | 6,797,297 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,497,011 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.63 | 63.54 | 64.48 | 3,691,139 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.52 | 5,451,937 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.19 | 63.28 | 63.35 | 5,210,219 | -1.25(-1.94%) |
Jan 29, 2018 | 65.14 | 65.40 | 64.46 | 64.60 | 3,557,842 | -0.80(-1.22%) |
Jan 26, 2018 | 65.07 | 65.49 | 64.81 | 65.40 | 2,768,592 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.02 | 2,913,561 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.30 | 65.72 | 3,502,003 | +0.12(+0.18%) |
Jan 23, 2018 | 65.62 | 66.01 | 65.43 | 65.60 | 3,882,597 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,996,180 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.08 | 63.63 | 64.02 | 3,805,825 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.86 | 63.88 | 3,555,212 | -0.40(-0.62%) |
Jan 17, 2018 | 64.03 | 64.56 | 63.52 | 64.28 | 3,670,309 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,652 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.24 | 64.38 | 62.93 | 64.24 | 5,973,033 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.91 | 4,832,098 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.74 | 63.92 | 63.39 | 63.46 | 3,522,564 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.75 | 63.05 | 63.71 | 3,746,019 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.52 | 62.91 | 63.17 | 3,824,145 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,659 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.64 | 62.70 | 63.55 | 4,087,484 | +0.86(+1.38%) |
Jan 02, 2018 | 62.71 | 62.96 | 62.27 | 62.68 | 3,339,890 | +0.27(+0.43%) |
Dec 29, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,996 | +0.32(+0.52%) |
Dec 27, 2017 | 62.31 | 62.41 | 61.92 | 62.13 | 2,640,716 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.31 | 2,613,170 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,634 | +0.35(+0.56%) |
Dec 21, 2017 | 60.96 | 61.57 | 60.83 | 61.50 | 3,425,222 | +0.59(+0.97%) |
Dec 20, 2017 | 60.30 | 60.96 | 60.12 | 60.91 | 3,356,573 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,679 | -0.06(-0.10%) |
Dec 18, 2017 | 60.08 | 60.35 | 59.85 | 60.13 | 3,649,493 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.19 | 59.69 | 59.84 | 8,915,217 | +0.06(+0.10%) |
Dec 14, 2017 | 59.37 | 60.05 | 59.20 | 59.78 | 6,517,711 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.41 | 59.07 | 59.29 | 4,704,036 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,292,079 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,334 | +0.53(+0.91%) |
Dec 08, 2017 | 58.35 | 58.54 | 57.85 | 58.35 | 3,615,829 | +0.19(+0.33%) |
Dec 07, 2017 | 57.88 | 58.31 | 57.82 | 58.16 | 4,550,713 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.04 | 3,944,117 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.65 | 3,250,613 | -0.05(-0.09%) |
Dec 04, 2017 | 59.06 | 59.61 | 58.65 | 58.70 | 4,389,673 | -0.15(-0.26%) |
Dec 01, 2017 | 59.53 | 58.78 | 58.86 | 5,934,445 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.68 | 59.17 | 58.51 | 59.07 | 7,593,113 | +0.50(+0.86%) |
Nov 29, 2017 | 58.61 | 57.41 | 58.57 | 6,092,596 | +0.79(+1.36%) | |
Nov 28, 2017 | 57.00 | 57.80 | 56.86 | 57.78 | 5,737,017 | +0.74(+1.29%) |
Nov 27, 2017 | 57.12 | 57.33 | 56.69 | 57.05 | 9,789,873 | -0.28(-0.50%) |
Nov 24, 2017 | 57.36 | 57.51 | 57.31 | 57.33 | 1,904,938 | +0.16(+0.28%) |
Nov 22, 2017 | 57.13 | 57.32 | 57.05 | 57.17 | 3,217,597 | +0.29(+0.52%) |
Nov 21, 2017 | 57.04 | 57.22 | 56.74 | 56.88 | 3,547,622 | +0.06(+0.10%) |
Nov 20, 2017 | 57.13 | 57.22 | 56.79 | 56.82 | 4,961,628 | -0.49(-0.86%) |
Nov 17, 2017 | 56.90 | 57.64 | 56.85 | 57.31 | 6,580,210 | +1.03(+1.83%) |
Nov 16, 2017 | 55.77 | 56.53 | 55.73 | 56.28 | 4,270,640 | +0.42(+0.75%) |
Nov 15, 2017 | 55.96 | 56.21 | 55.68 | 55.86 | 5,825,777 | -0.54(-0.97%) |
Nov 14, 2017 | 56.82 | 56.82 | 56.17 | 56.41 | 4,986,468 | -0.51(-0.90%) |
Nov 13, 2017 | 56.98 | 57.32 | 56.79 | 56.92 | 4,394,650 | -0.20(-0.35%) |
Nov 10, 2017 | 57.36 | 57.66 | 57.02 | 57.12 | 4,169,837 | -0.44(-0.77%) |
Nov 09, 2017 | 56.94 | 57.72 | 56.91 | 57.57 | 3,549,177 | +0.44(+0.78%) |
Nov 08, 2017 | 57.50 | 57.53 | 56.80 | 57.12 | 5,532,233 | -0.49(-0.84%) |
Nov 07, 2017 | 57.61 | 57.92 | 57.46 | 57.61 | 3,946,091 | -0.06(-0.10%) |
Nov 06, 2017 | 57.41 | 57.79 | 57.33 | 57.67 | 4,757,246 | +0.47(+0.82%) |
Nov 03, 2017 | 56.95 | 57.61 | 56.29 | 57.20 | 7,602,765 | +0.30(+0.53%) |
Nov 02, 2017 | 55.28 | 57.01 | 55.15 | 56.89 | 9,398,908 | +2.04(+3.73%) |
Nov 01, 2017 | 54.60 | 55.12 | 54.52 | 54.85 | 7,380,388 | +0.75(+1.38%) |
Oct 31, 2017 | 54.34 | 54.46 | 53.86 | 54.10 | 6,247,751 | -0.33(-0.60%) |
Oct 30, 2017 | 54.51 | 54.91 | 54.31 | 54.43 | 5,217,215 | -0.08(-0.14%) |
Oct 27, 2017 | 53.64 | 54.83 | 53.33 | 54.51 | 6,043,850 | +0.36(+0.67%) |
Oct 26, 2017 | 54.82 | 55.03 | 53.95 | 54.15 | 5,315,770 | -0.61(-1.12%) |
Oct 25, 2017 | 55.03 | 55.50 | 54.40 | 54.76 | 8,247,023 | -0.39(-0.71%) |
Oct 24, 2017 | 54.72 | 55.40 | 54.57 | 55.15 | 7,869,736 | +0.65(+1.18%) |
Oct 23, 2017 | 54.88 | 55.00 | 54.35 | 54.51 | 4,070,265 | -0.35(-0.64%) |
Oct 20, 2017 | 54.57 | 54.96 | 54.36 | 54.86 | 5,397,856 | +0.53(+0.97%) |
Oct 19, 2017 | 53.89 | 54.46 | 53.79 | 54.33 | 4,258,245 | +0.18(+0.32%) |
Oct 18, 2017 | 54.15 | 54.47 | 53.99 | 54.15 | 3,455,122 | -0.01(-0.02%) |
Oct 17, 2017 | 54.32 | 54.40 | 53.82 | 54.16 | 3,690,792 | -0.11(-0.20%) |
Oct 16, 2017 | 54.49 | 54.57 | 54.08 | 54.27 | 3,185,029 | +0.03(+0.06%) |
Oct 13, 2017 | 54.24 | 54.65 | 54.18 | 54.24 | 4,030,968 | +0.43(+0.79%) |
Oct 12, 2017 | 53.77 | 53.89 | 53.54 | 53.81 | 3,699,683 | -0.14(-0.26%) |
Oct 11, 2017 | 54.09 | 54.22 | 53.74 | 53.95 | 2,440,023 | -0.09(-0.17%) |
Oct 10, 2017 | 53.95 | 54.42 | 53.91 | 54.05 | 4,099,868 | +0.42(+0.78%) |
Oct 09, 2017 | 53.69 | 53.97 | 53.45 | 53.63 | 3,720,678 | +0.08(+0.14%) |
Oct 06, 2017 | 53.55 | 53.78 | 53.38 | 53.55 | 2,748,725 | -0.37(-0.68%) |
Oct 05, 2017 | 53.96 | 54.09 | 53.74 | 53.92 | 3,614,467 | -0.03(-0.06%) |
Oct 04, 2017 | 53.68 | 54.03 | 53.27 | 53.95 | 4,004,964 | +0.34(+0.64%) |
Oct 03, 2017 | 53.71 | 53.74 | 53.30 | 53.61 | 2,222,188 | -0.11(-0.20%) |
Oct 02, 2017 | 53.47 | 53.75 | 53.18 | 53.72 | 3,311,878 | -0.08(-0.16%) |
Sep 29, 2017 | 54.18 | 54.27 | 53.74 | 53.80 | 4,248,240 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,044,132 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.63 | 53.83 | 54.62 | 4,204,946 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,088,135 | -0.12(-0.22%) |
Sep 25, 2017 | 53.08 | 54.44 | 53.01 | 54.11 | 6,155,541 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.42 | 52.74 | 4,072,055 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.15 | 52.58 | 3,194,554 | +0.22(+0.42%) |
Sep 20, 2017 | 52.03 | 52.67 | 51.95 | 52.36 | 4,200,644 | +0.53(+1.02%) |
Sep 19, 2017 | 51.78 | 52.08 | 51.61 | 51.83 | 3,844,350 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.18 | 51.78 | 5,003,332 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,948 | -0.19(-0.37%) |
Sep 14, 2017 | 51.68 | 52.31 | 51.45 | 51.60 | 5,686,556 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.57 | 4,939,849 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,823 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,628 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.05 | 50.09 | 50.48 | 4,179,420 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.77 | 51.19 | 4,878,678 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.35 | 50.99 | 4,938,163 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.62 | 50.25 | 5,582,861 | +0.80(+1.62%) |
Sep 01, 2017 | 49.39 | 49.58 | 49.05 | 49.44 | 3,185,258 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,507,136 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.96 | 3,451,306 | +0.07(+0.15%) |
Aug 29, 2017 | 48.67 | 49.13 | 48.58 | 48.89 | 3,414,500 | -0.04(-0.08%) |
Aug 28, 2017 | 49.09 | 49.22 | 48.64 | 48.93 | 2,877,464 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.00 | 2,327,403 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,638 | -0.39(-0.79%) |
Aug 23, 2017 | 48.76 | 49.52 | 48.71 | 49.32 | 3,335,111 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.19 | 48.83 | 48.95 | 3,098,264 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,424 | -0.26(-0.52%) |
Aug 18, 2017 | 48.81 | 49.09 | 48.58 | 48.95 | 4,885,756 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,010,154 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,456,101 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.54 | 49.90 | 50.16 | 3,786,539 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.39 | 50.68 | 2,977,853 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.78 | 50.42 | 50.58 | 2,991,355 | -0.17(-0.34%) |
Aug 10, 2017 | 51.06 | 51.30 | 50.64 | 50.76 | 3,614,570 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.02 | 3,001,115 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,758 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.38 | 51.00 | 51.16 | 3,872,433 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,385 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.49 | 50.27 | 50.93 | 6,971,610 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.78 | 7,171,806 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.40 | 50.53 | 50.92 | 3,524,203 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,320 | -0.66(-1.28%) |
Jul 28, 2017 | 51.26 | 52.15 | 51.26 | 51.91 | 4,815,543 | +0.49(+0.95%) |
Jul 27, 2017 | 50.87 | 51.44 | 50.54 | 51.42 | 5,585,947 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,388 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,763,009 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.82 | 49.08 | 49.16 | 3,323,972 | -0.51(-1.03%) |
Jul 21, 2017 | 49.77 | 50.06 | 49.64 | 49.67 | 4,131,701 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.68 | 49.94 | 50.08 | 3,724,813 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,544 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.55 | 49.85 | 4,367,082 | +0.17(+0.33%) |
Jul 17, 2017 | 49.43 | 50.37 | 49.38 | 49.68 | 4,793,802 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.58 | 49.18 | 49.50 | 3,111,912 | +0.26(+0.54%) |
Jul 13, 2017 | 48.86 | 49.25 | 48.49 | 49.24 | 3,690,388 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.95 | 4,055,439 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.38 | 48.77 | 3,331,798 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.95 | 48.31 | 48.63 | 3,357,444 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,936,142 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.71 | 5,245,988 | -0.73(-1.47%) |
Jul 05, 2017 | 50.54 | 49.38 | 49.44 | 4,919,047 | -1.25(-2.46%) | |
Jul 03, 2017 | 49.79 | 50.94 | 49.76 | 50.69 | 3,391,639 | +1.15(+2.32%) |
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,689,280 | +0.06(+0.12%) |
Jun 29, 2017 | 49.39 | 50.23 | 49.39 | 49.48 | 4,785,252 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.29 | 5,478,469 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.34 | 3,596,547 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.01 | 49.14 | 49.66 | 4,456,382 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,880 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.82 | 4,471,547 | +0.27(+0.55%) |
Jun 21, 2017 | 49.96 | 50.70 | 49.34 | 49.55 | 6,012,269 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,015,259 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,731 | +0.17(+0.32%) |
Jun 16, 2017 | 49.43 | 51.23 | 49.26 | 51.16 | 7,780,781 | +2.01(+4.09%) |
Jun 15, 2017 | 49.48 | 49.82 | 48.74 | 49.15 | 4,813,147 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,498 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,559 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.25 | 50.35 | 7,037,418 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.64 | 48.55 | 50.49 | 7,537,237 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,030,658 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,917,552 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,220,247 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.30 | 48.60 | 49.09 | 6,612,082 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.76 | 49.61 | 8,293,757 | +0.16(+0.31%) |
Jun 01, 2017 | 48.29 | 49.69 | 48.05 | 49.45 | 9,214,458 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.16 | 9,146,599 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,426 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.28 | 49.62 | 49.85 | 5,720,594 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.14 | 49.23 | 49.62 | 5,736,330 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,747,251 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.35 | 49.49 | 50.31 | 4,682,164 | +0.79(+1.60%) |
May 22, 2017 | 49.72 | 49.89 | 49.23 | 49.52 | 3,681,531 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.45 | 49.56 | 5,436,026 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.27 | 4,290,273 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,630 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.23 | 49.47 | 4,301,233 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.90 | 50.11 | 6,639,940 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.17 | 49.67 | 49.75 | 4,497,725 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.67 | 49.91 | 4,802,120 | -0.21(-0.42%) |
May 10, 2017 | 49.23 | 50.25 | 49.23 | 50.12 | 7,196,183 | +1.18(+2.42%) |
May 09, 2017 | 49.51 | 49.54 | 48.87 | 48.94 | 5,495,356 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.58 | 49.08 | 49.53 | 6,897,339 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.36 | 9,434,152 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.74 | 46.75 | 47.42 | 14,179,925 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,868 | +0.11(+0.22%) |
May 02, 2017 | 49.77 | 49.93 | 48.54 | 49.07 | 6,665,600 | -0.64(-1.28%) |