Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.00 | 75.02 | 73.69 | 74.61 | 9,444,249 | +0.48(+0.65%) |
Apr 27, 2018 | 76.21 | 76.39 | 73.64 | 74.13 | 9,794,316 | -1.90(-2.50%) |
Apr 26, 2018 | 76.32 | 77.62 | 75.49 | 76.03 | 13,624,387 | +2.03(+2.74%) |
Apr 25, 2018 | 75.39 | 75.58 | 73.72 | 74.00 | 10,938,258 | -1.28(-1.70%) |
Apr 24, 2018 | 78.90 | 79.40 | 75.08 | 75.28 | 9,186,161 | -2.93(-3.75%) |
Apr 23, 2018 | 78.86 | 79.45 | 77.99 | 78.21 | 4,038,452 | -0.52(-0.66%) |
Apr 20, 2018 | 79.22 | 79.87 | 78.30 | 78.73 | 6,265,267 | -0.95(-1.19%) |
Apr 19, 2018 | 80.20 | 80.39 | 79.19 | 79.68 | 7,122,738 | -0.66(-0.82%) |
Apr 18, 2018 | 80.10 | 80.89 | 79.32 | 80.34 | 5,943,399 | +0.31(+0.39%) |
Apr 17, 2018 | 78.55 | 80.43 | 78.50 | 80.03 | 7,133,671 | +2.23(+2.87%) |
Apr 16, 2018 | 77.88 | 78.50 | 77.19 | 77.80 | 5,101,277 | +0.53(+0.69%) |
Apr 13, 2018 | 78.00 | 78.60 | 76.83 | 77.27 | 5,909,943 | -0.19(-0.25%) |
Apr 12, 2018 | 76.80 | 77.99 | 76.61 | 77.46 | 5,034,799 | +0.96(+1.25%) |
Apr 11, 2018 | 76.20 | 77.40 | 76.08 | 76.50 | 4,580,559 | -0.29(-0.38%) |
Apr 10, 2018 | 76.51 | 77.31 | 75.80 | 76.79 | 6,217,464 | +1.60(+2.13%) |
Apr 09, 2018 | 74.60 | 76.88 | 74.60 | 75.19 | 7,327,263 | +1.33(+1.80%) |
Apr 06, 2018 | 75.52 | 76.40 | 73.70 | 73.86 | 8,179,131 | -3.09(-4.02%) |
Apr 05, 2018 | 75.59 | 77.82 | 75.48 | 76.95 | 9,617,672 | +2.17(+2.90%) |
Apr 04, 2018 | 73.00 | 75.06 | 72.81 | 74.78 | 8,230,785 | +0.22(+0.30%) |
Apr 03, 2018 | 75.28 | 75.41 | 73.35 | 74.56 | 8,885,593 | -0.44(-0.59%) |
Apr 02, 2018 | 75.23 | 76.30 | 74.01 | 75.00 | 11,416,926 | -0.87(-1.15%) |
Mar 29, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.81(+1.08%) | |
Mar 28, 2018 | 75.70 | 76.75 | 74.74 | 75.06 | 14,369,945 | -1.25(-1.64%) |
Mar 27, 2018 | 79.59 | 79.90 | 75.65 | 76.31 | 7,980,107 | -2.64(-3.34%) |
Mar 26, 2018 | 77.98 | 79.17 | 77.03 | 78.95 | 8,682,648 | +2.51(+3.28%) |
Mar 23, 2018 | 78.50 | 79.06 | 76.50 | 76.44 | 9,569,050 | -2.12(-2.70%) |
Mar 22, 2018 | 79.81 | 80.12 | 78.46 | 78.56 | 9,607,471 | -2.48(-3.06%) |
Mar 21, 2018 | 80.94 | 82.35 | 80.51 | 81.04 | 6,757,190 | +0.18(+0.22%) |
Mar 20, 2018 | 80.18 | 81.19 | 80.05 | 80.86 | 7,387,652 | +0.56(+0.70%) |
Mar 19, 2018 | 80.89 | 81.44 | 79.11 | 80.30 | 9,025,737 | -1.86(-2.26%) |
Mar 16, 2018 | 82.80 | 83.23 | 81.27 | 82.16 | 8,356,179 | -0.41(-0.50%) |
Mar 15, 2018 | 83.75 | 83.99 | 81.57 | 82.57 | 9,846,363 | -0.74(-0.89%) |
Mar 14, 2018 | 80.74 | 83.50 | 80.64 | 83.31 | 14,278,378 | +3.11(+3.88%) |
Mar 13, 2018 | 80.69 | 80.99 | 79.27 | 80.20 | 6,414,416 | -0.40(-0.50%) |
Mar 12, 2018 | 80.75 | 81.17 | 80.35 | 80.60 | 6,607,296 | -0.11(-0.14%) |
Mar 09, 2018 | 80.26 | 80.85 | 80.12 | 80.71 | 7,667,562 | +0.84(+1.05%) |
Mar 08, 2018 | 79.85 | 80.49 | 79.53 | 79.87 | 6,819,467 | +0.35(+0.44%) |
Mar 07, 2018 | 79.56 | 78.02 | 79.52 | 5,545,411 | +0.29(+0.37%) | |
Mar 06, 2018 | 79.33 | 79.95 | 78.85 | 79.23 | 7,295,524 | +0.16(+0.20%) |
Mar 05, 2018 | 78.07 | 79.42 | 77.09 | 79.07 | 6,652,646 | +0.20(+0.25%) |
Mar 02, 2018 | 77.52 | 79.11 | 76.93 | 78.87 | 9,426,242 | +0.23(+0.29%) |
Mar 01, 2018 | 79.60 | 80.44 | 77.88 | 78.64 | 8,416,252 | -0.77(-0.97%) |
Feb 28, 2018 | 79.90 | 82.17 | 79.39 | 79.41 | 10,796,347 | -0.05(-0.06%) |
Feb 27, 2018 | 79.11 | 79.93 | 78.61 | 79.46 | 8,861,335 | +0.11(+0.14%) |
Feb 26, 2018 | 79.69 | 78.98 | 79.35 | 7,130,047 | -0.34(-0.43%) | |
Feb 23, 2018 | 78.26 | 79.70 | 77.39 | 79.69 | 7,520,694 | +1.99(+2.56%) |
Feb 22, 2018 | 77.70 | 6,631,545 | +1.19(+1.56%) | |||
Feb 21, 2018 | 77.20 | 78.49 | 76.47 | 76.51 | 8,255,193 | -0.55(-0.71%) |
Feb 20, 2018 | 77.70 | 78.54 | 76.69 | 77.06 | 6,865,442 | -1.31(-1.67%) |
Feb 16, 2018 | 78.37 | 78.37 | 78.37 | 0 | +0.08(+0.10%) | |
Feb 15, 2018 | 78.30 | 76.63 | 78.30 | 9,133,012 | +1.03(+1.33%) | |
Feb 14, 2018 | 74.18 | 77.36 | 74.13 | 77.27 | 8,954,994 | +2.30(+3.07%) |
Feb 13, 2018 | 74.81 | 75.60 | 74.55 | 74.97 | 7,731,846 | -0.31(-0.41%) |
Feb 12, 2018 | 75.49 | 76.28 | 74.85 | 75.28 | 10,409,949 | +0.53(+0.71%) |
Feb 09, 2018 | 73.14 | 75.27 | 71.63 | 74.75 | 14,339,365 | +2.43(+3.36%) |
Feb 08, 2018 | 75.63 | 75.91 | 72.30 | 72.32 | 13,648,643 | -3.27(-4.33%) |
Feb 07, 2018 | 75.35 | 77.58 | 74.94 | 75.59 | 11,969,161 | -0.09(-0.12%) |
Feb 06, 2018 | 72.63 | 76.52 | 72.25 | 75.68 | 19,427,692 | -0.29(-0.38%) |
Feb 05, 2018 | 75.95 | 78.98 | 75.05 | 75.97 | 18,741,060 | -0.60(-0.78%) |
Feb 02, 2018 | 78.10 | 79.62 | 76.28 | 76.57 | 21,979,788 | -1.83(-2.33%) |
Feb 01, 2018 | 79.95 | 80.95 | 76.70 | 78.40 | 44,255,448 | -6.92(-8.11%) |
Jan 31, 2018 | 84.18 | 86.32 | 84.16 | 85.32 | 13,288,297 | +1.54(+1.84%) |
Jan 30, 2018 | 83.00 | 84.05 | 82.00 | 83.78 | 7,860,257 | -0.53(-0.63%) |
Jan 29, 2018 | 85.20 | 85.35 | 83.62 | 84.31 | 7,955,690 | -1.14(-1.33%) |
Jan 26, 2018 | 84.46 | 85.49 | 84.10 | 85.45 | 7,840,318 | +1.11(+1.32%) |
Jan 25, 2018 | 84.00 | 85.27 | 83.71 | 84.34 | 7,267,469 | +0.63(+0.75%) |
Jan 24, 2018 | 84.52 | 85.29 | 82.71 | 83.71 | 8,739,466 | -0.50(-0.59%) |
Jan 23, 2018 | 84.12 | 84.55 | 83.45 | 84.21 | 9,587,746 | +0.23(+0.27%) |
Jan 22, 2018 | 84.00 | 84.21 | 83.22 | 83.98 | 7,552,031 | +0.14(+0.17%) |
Jan 19, 2018 | 83.23 | 84.19 | 83.13 | 83.84 | 8,783,546 | +0.90(+1.09%) |
Jan 18, 2018 | 82.43 | 83.44 | 81.61 | 82.94 | 7,346,596 | +0.47(+0.57%) |
Jan 17, 2018 | 80.40 | 82.61 | 79.96 | 82.47 | 7,142,953 | +2.05(+2.55%) |
Jan 16, 2018 | 80.95 | 81.80 | 79.94 | 80.42 | 9,175,718 | -0.12(-0.15%) |
Jan 12, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.79(+0.99%) | |
Jan 11, 2018 | 79.45 | 79.87 | 78.91 | 79.75 | 6,265,724 | +0.38(+0.48%) |
Jan 10, 2018 | 79.48 | 79.37 | 6,247,907 | +0.18(+0.23%) | ||
Jan 09, 2018 | 80.10 | 80.39 | 78.52 | 79.19 | 9,614,827 | +0.14(+0.18%) |
Jan 08, 2018 | 78.70 | 79.18 | 77.77 | 79.05 | 7,960,491 | +0.35(+0.44%) |
Jan 05, 2018 | 77.11 | 78.93 | 77.01 | 78.70 | 11,822,129 | +1.97(+2.57%) |
Jan 04, 2018 | 77.33 | 77.93 | 76.26 | 76.73 | 8,646,228 | -0.02(-0.03%) |
Jan 03, 2018 | 74.30 | 76.85 | 74.05 | 76.75 | 9,939,272 | +2.91(+3.94%) |
Jan 02, 2018 | 74.23 | 74.23 | 73.43 | 73.84 | 7,295,264 | +0.22(+0.30%) |
Dec 29, 2017 | 73.62 | 73.62 | 73.62 | 0 | -0.55(-0.74%) | |
Dec 28, 2017 | 74.96 | 75.00 | 73.86 | 74.17 | 3,809,496 | -0.42(-0.56%) |
Dec 27, 2017 | 74.25 | 74.84 | 74.00 | 74.59 | 4,460,636 | +0.32(+0.43%) |
Dec 26, 2017 | 73.29 | 74.33 | 72.63 | 74.27 | 4,919,001 | +0.38(+0.51%) |
Dec 22, 2017 | 73.80 | 74.00 | 72.90 | 73.89 | 3,894,977 | -0.13(-0.18%) |
Dec 21, 2017 | 74.19 | 74.47 | 73.84 | 74.02 | 4,598,354 | +0.02(+0.03%) |
Dec 20, 2017 | 74.64 | 74.90 | 73.76 | 74.00 | 6,119,371 | -0.50(-0.67%) |
Dec 19, 2017 | 75.39 | 75.39 | 73.91 | 74.50 | 7,663,812 | -0.82(-1.09%) |
Dec 18, 2017 | 76.30 | 76.35 | 75.20 | 75.32 | 8,359,311 | -0.33(-0.44%) |
Dec 15, 2017 | 74.82 | 75.87 | 73.56 | 75.65 | 12,543,854 | +1.39(+1.87%) |
Dec 14, 2017 | 74.50 | 75.53 | 74.20 | 74.26 | 7,500,997 | +0.17(+0.23%) |
Dec 13, 2017 | 74.08 | 75.42 | 73.77 | 74.09 | 7,181,137 | +0.47(+0.64%) |
Dec 12, 2017 | 73.45 | 74.31 | 73.00 | 73.62 | 6,571,912 | +0.33(+0.45%) |
Dec 11, 2017 | 72.96 | 73.68 | 72.56 | 73.29 | 6,032,551 | +0.38(+0.52%) |
Dec 08, 2017 | 74.71 | 74.71 | 72.60 | 72.91 | 8,350,428 | -0.78(-1.06%) |
Dec 07, 2017 | 73.25 | 74.07 | 73.25 | 73.69 | 7,932,213 | +0.55(+0.75%) |
Dec 06, 2017 | 70.89 | 73.20 | 70.83 | 73.14 | 9,280,725 | +1.94(+2.72%) |
Dec 05, 2017 | 69.81 | 72.75 | 69.61 | 71.20 | 16,631,907 | +0.23(+0.32%) |
Dec 04, 2017 | 75.59 | 75.74 | 68.61 | 70.97 | 26,277,710 | -4.33(-5.75%) |
Dec 01, 2017 | 76.44 | 74.26 | 75.30 | 13,387,754 | -0.43(-0.57%) | |
Nov 30, 2017 | 73.77 | 75.87 | 73.56 | 75.73 | 15,941,543 | +2.48(+3.39%) |
Nov 29, 2017 | 77.95 | 77.98 | 71.67 | 73.25 | 25,197,098 | -4.54(-5.84%) |
Nov 28, 2017 | 77.95 | 78.23 | 77.24 | 77.79 | 8,740,991 | -0.05(-0.06%) |
Nov 27, 2017 | 78.63 | 79.39 | 77.71 | 77.84 | 6,777,652 | -0.73(-0.93%) |
Nov 24, 2017 | 77.81 | 78.90 | 77.70 | 78.57 | 4,306,578 | +1.00(+1.29%) |
Nov 22, 2017 | 77.90 | 77.99 | 76.62 | 77.57 | 8,073,499 | -0.20(-0.26%) |
Nov 21, 2017 | 77.09 | 78.43 | 76.85 | 77.77 | 10,592,488 | +1.76(+2.32%) |
Nov 20, 2017 | 76.60 | 77.32 | 75.88 | 76.01 | 6,828,691 | -0.37(-0.48%) |
Nov 17, 2017 | 78.01 | 78.01 | 75.80 | 76.38 | 11,886,686 | -1.32(-1.70%) |
Nov 16, 2017 | 75.50 | 77.94 | 75.28 | 77.70 | 12,494,138 | +4.27(+5.82%) |
Nov 15, 2017 | 74.30 | 74.40 | 73.19 | 73.43 | 6,227,785 | -1.06(-1.42%) |
Nov 14, 2017 | 74.10 | 74.82 | 73.62 | 74.49 | 6,281,387 | +0.46(+0.62%) |
Nov 13, 2017 | 73.61 | 74.29 | 73.34 | 74.03 | 6,185,961 | +0.04(+0.05%) |
Nov 10, 2017 | 73.77 | 74.14 | 73.56 | 73.99 | 5,714,571 | -0.11(-0.15%) |
Nov 09, 2017 | 74.02 | 74.20 | 72.41 | 74.10 | 8,872,106 | -0.67(-0.90%) |
Nov 08, 2017 | 74.00 | 75.00 | 73.31 | 74.77 | 7,592,341 | +0.36(+0.48%) |
Nov 07, 2017 | 75.17 | 75.45 | 74.19 | 74.41 | 7,026,385 | -0.33(-0.44%) |
Nov 06, 2017 | 73.72 | 74.76 | 73.42 | 74.74 | 10,131,457 | +1.35(+1.84%) |
Nov 03, 2017 | 72.37 | 73.41 | 71.94 | 73.39 | 6,726,393 | +1.14(+1.58%) |
Nov 02, 2017 | 72.46 | 72.78 | 72.03 | 72.25 | 4,535,188 | -0.13(-0.18%) |
Nov 01, 2017 | 72.78 | 72.99 | 71.69 | 72.38 | 6,654,070 | -0.18(-0.25%) |
Oct 31, 2017 | 71.34 | 72.74 | 71.11 | 72.56 | 7,553,490 | +1.41(+1.98%) |
Oct 30, 2017 | 71.45 | 71.54 | 70.53 | 71.15 | 7,215,974 | +0.09(+0.13%) |
Oct 27, 2017 | 71.72 | 71.79 | 70.58 | 71.06 | 9,256,556 | -0.28(-0.39%) |
Oct 26, 2017 | 71.46 | 72.07 | 71.04 | 71.34 | 8,013,570 | +0.32(+0.45%) |
Oct 25, 2017 | 69.94 | 71.42 | 69.85 | 71.02 | 12,753,892 | +0.81(+1.15%) |
Oct 24, 2017 | 69.73 | 70.56 | 69.67 | 70.21 | 12,279,941 | +0.41(+0.59%) |
Oct 23, 2017 | 71.02 | 71.33 | 69.55 | 69.80 | 12,232,374 | -1.17(-1.65%) |
Oct 20, 2017 | 71.33 | 71.73 | 69.69 | 70.97 | 34,282,800 | +3.72(+5.53%) |
Oct 19, 2017 | 67.30 | 67.45 | 66.16 | 67.25 | 14,466,692 | -0.01(-0.01%) |
Oct 18, 2017 | 67.40 | 67.50 | 67.00 | 67.26 | 8,066,659 | +0.59(+0.88%) |
Oct 17, 2017 | 67.65 | 67.67 | 66.35 | 66.67 | 10,842,710 | -0.64(-0.95%) |
Oct 16, 2017 | 69.04 | 69.20 | 67.28 | 67.31 | 9,574,130 | -1.35(-1.97%) |
Oct 13, 2017 | 69.49 | 69.61 | 68.00 | 68.66 | 8,640,690 | -0.20(-0.29%) |
Oct 12, 2017 | 68.02 | 68.98 | 67.80 | 68.86 | 8,886,734 | +1.08(+1.59%) |
Oct 11, 2017 | 67.25 | 68.42 | 66.98 | 67.78 | 12,003,283 | +1.74(+2.63%) |
Oct 10, 2017 | 66.60 | 66.67 | 65.79 | 66.04 | 5,831,697 | -0.19(-0.29%) |
Oct 09, 2017 | 66.20 | 66.55 | 65.90 | 66.23 | 5,517,851 | +0.18(+0.27%) |
Oct 06, 2017 | 66.00 | 66.41 | 65.79 | 66.05 | 6,122,368 | +0.23(+0.35%) |
Oct 05, 2017 | 64.38 | 66.00 | 64.22 | 65.82 | 7,445,606 | +1.81(+2.83%) |
Oct 04, 2017 | 64.30 | 64.30 | 63.69 | 64.01 | 4,437,775 | -0.21(-0.33%) |
Oct 03, 2017 | 64.51 | 64.51 | 63.76 | 64.22 | 5,631,112 | +0.04(+0.06%) |
Oct 02, 2017 | 64.50 | 65.12 | 64.10 | 64.18 | 5,162,810 | +0.15(+0.23%) |
Sep 29, 2017 | 63.86 | 64.17 | 63.50 | 64.03 | 6,891,295 | +0.10(+0.16%) |
Sep 28, 2017 | 63.62 | 64.06 | 63.11 | 63.93 | 4,147,929 | +0.60(+0.95%) |
Sep 27, 2017 | 63.41 | 63.75 | 63.16 | 63.33 | 7,380,616 | +0.39(+0.62%) |
Sep 26, 2017 | 63.71 | 63.76 | 62.84 | 62.94 | 8,551,571 | -0.56(-0.88%) |
Sep 25, 2017 | 65.00 | 65.00 | 62.37 | 63.50 | 13,156,910 | -1.58(-2.43%) |
Sep 22, 2017 | 64.33 | 65.24 | 64.11 | 65.08 | 6,743,757 | +0.45(+0.70%) |
Sep 21, 2017 | 64.67 | 64.95 | 63.91 | 64.63 | 6,727,318 | -0.11(-0.17%) |
Sep 20, 2017 | 63.99 | 64.87 | 63.83 | 64.74 | 11,903,389 | +0.91(+1.43%) |
Sep 19, 2017 | 63.01 | 63.92 | 62.96 | 63.83 | 7,773,975 | +0.91(+1.45%) |
Sep 18, 2017 | 62.62 | 63.53 | 62.52 | 62.92 | 7,687,927 | +0.42(+0.67%) |
Sep 15, 2017 | 62.27 | 62.80 | 61.96 | 62.50 | 9,940,945 | +0.26(+0.42%) |
Sep 14, 2017 | 62.04 | 62.37 | 61.71 | 62.24 | 5,697,698 | +0.20(+0.32%) |
Sep 13, 2017 | 62.47 | 62.75 | 61.58 | 62.04 | 6,380,199 | -0.52(-0.83%) |
Sep 12, 2017 | 62.95 | 63.12 | 62.15 | 62.56 | 6,269,166 | -0.08(-0.13%) |
Sep 11, 2017 | 61.73 | 63.26 | 61.62 | 62.64 | 8,266,016 | +1.51(+2.47%) |
Sep 08, 2017 | 61.94 | 62.00 | 61.10 | 61.13 | 4,942,551 | -0.87(-1.40%) |
Sep 07, 2017 | 61.33 | 62.13 | 61.28 | 62.00 | 5,022,747 | +0.76(+1.24%) |
Sep 06, 2017 | 61.74 | 61.85 | 60.90 | 61.24 | 5,350,868 | -0.03(-0.05%) |
Sep 05, 2017 | 61.26 | 61.70 | 60.58 | 61.27 | 5,501,176 | -0.19(-0.31%) |
Sep 01, 2017 | 61.98 | 62.23 | 61.38 | 61.46 | 3,440,389 | -0.22(-0.36%) |
Aug 31, 2017 | 62.00 | 62.03 | 61.17 | 61.68 | 6,145,817 | -0.09(-0.15%) |
Aug 30, 2017 | 61.05 | 61.86 | 60.89 | 61.77 | 5,695,983 | +0.76(+1.25%) |
Aug 29, 2017 | 59.82 | 61.16 | 59.63 | 61.01 | 4,359,118 | +0.48(+0.79%) |
Aug 28, 2017 | 60.31 | 60.53 | 59.81 | 60.53 | 4,656,418 | +0.56(+0.93%) |
Aug 25, 2017 | 60.33 | 60.58 | 59.61 | 59.97 | 4,087,413 | -0.03(-0.05%) |
Aug 24, 2017 | 60.22 | 60.43 | 59.11 | 60.00 | 4,045,282 | -0.05(-0.08%) |
Aug 23, 2017 | 60.30 | 60.51 | 59.82 | 60.05 | 4,545,287 | -0.79(-1.30%) |
Aug 22, 2017 | 59.72 | 61.00 | 59.44 | 60.84 | 5,834,034 | +1.44(+2.42%) |
Aug 21, 2017 | 59.33 | 59.65 | 58.76 | 59.40 | 4,243,191 | -0.04(-0.07%) |
Aug 18, 2017 | 59.36 | 59.82 | 58.94 | 59.44 | 4,653,341 | +0.15(+0.25%) |
Aug 17, 2017 | 60.15 | 60.28 | 59.29 | 59.29 | 6,744,200 | -1.00(-1.66%) |
Aug 16, 2017 | 59.95 | 60.70 | 59.60 | 60.29 | 5,745,188 | +0.60(+1.01%) |
Aug 15, 2017 | 59.30 | 59.98 | 59.23 | 59.69 | 6,483,466 | +0.63(+1.07%) |
Aug 14, 2017 | 58.61 | 59.28 | 58.27 | 59.06 | 7,561,493 | +1.02(+1.76%) |
Aug 11, 2017 | 57.85 | 58.25 | 57.60 | 58.04 | 6,962,121 | +0.02(+0.03%) |
Aug 10, 2017 | 59.24 | 59.37 | 57.81 | 58.02 | 9,570,160 | -1.65(-2.77%) |
Aug 09, 2017 | 58.97 | 59.73 | 58.59 | 59.67 | 6,023,896 | +0.19(+0.32%) |
Aug 08, 2017 | 59.61 | 59.88 | 59.25 | 59.48 | 5,999,834 | -0.14(-0.23%) |
Aug 07, 2017 | 59.18 | 59.64 | 58.84 | 59.62 | 5,888,220 | +0.76(+1.29%) |
Aug 04, 2017 | 58.62 | 58.93 | 58.32 | 58.86 | 6,174,328 | +0.44(+0.75%) |
Aug 03, 2017 | 59.16 | 59.28 | 58.36 | 58.42 | 6,259,963 | -0.70(-1.18%) |
Aug 02, 2017 | 59.67 | 59.71 | 58.44 | 59.12 | 6,517,344 | -0.22(-0.37%) |
Aug 01, 2017 | 59.00 | 59.39 | 58.79 | 59.34 | 9,079,016 | +0.79(+1.35%) |
Jul 31, 2017 | 59.37 | 59.64 | 58.52 | 58.55 | 7,400,741 | -0.65(-1.10%) |
Jul 28, 2017 | 59.80 | 60.69 | 59.04 | 59.20 | 10,800,785 | -0.95(-1.58%) |
Jul 27, 2017 | 61.00 | 61.30 | 57.69 | 60.15 | 22,712,094 | +1.36(+2.31%) |
Jul 26, 2017 | 58.48 | 58.94 | 57.90 | 58.79 | 13,600,433 | +0.53(+0.91%) |
Jul 25, 2017 | 58.73 | 58.83 | 58.19 | 58.26 | 8,513,696 | -0.32(-0.55%) |
Jul 24, 2017 | 58.90 | 59.07 | 58.35 | 58.58 | 6,428,988 | -0.09(-0.15%) |
Jul 21, 2017 | 59.00 | 59.32 | 58.59 | 58.67 | 7,545,010 | -0.42(-0.71%) |
Jul 20, 2017 | 59.38 | 58.44 | 59.09 | 8,057,296 | +0.74(+1.27%) | |
Jul 19, 2017 | 58.31 | 58.58 | 57.55 | 58.35 | 9,706,660 | -0.61(-1.03%) |
Jul 18, 2017 | 57.50 | 58.96 | 57.31 | 58.96 | 9,474,566 | +1.38(+2.40%) |
Jul 17, 2017 | 57.53 | 57.60 | 57.02 | 57.58 | 5,802,558 | +0.42(+0.73%) |
Jul 14, 2017 | 58.14 | 58.62 | 56.91 | 57.16 | 11,777,059 | -0.74(-1.28%) |
Jul 13, 2017 | 57.30 | 57.91 | 56.80 | 57.90 | 14,794,427 | +1.35(+2.39%) |
Jul 12, 2017 | 56.60 | 57.45 | 55.55 | 56.55 | 17,487,848 | +1.79(+3.27%) |
Jul 11, 2017 | 54.92 | 55.20 | 54.33 | 54.76 | 9,011,056 | -0.18(-0.33%) |
Jul 10, 2017 | 54.91 | 55.42 | 54.70 | 54.94 | 10,469,616 | +0.97(+1.80%) |
Jul 07, 2017 | 53.70 | 54.48 | 53.52 | 53.97 | 4,948,120 | +0.50(+0.94%) |
Jul 06, 2017 | 54.22 | 54.35 | 53.16 | 53.47 | 7,447,858 | -1.14(-2.09%) |
Jul 05, 2017 | 53.00 | 54.75 | 52.94 | 54.61 | 9,800,398 | +1.74(+3.29%) |
Jul 03, 2017 | 54.14 | 54.33 | 52.83 | 52.87 | 4,831,590 | -0.80(-1.49%) |
Jun 30, 2017 | 53.60 | 54.25 | 53.29 | 53.67 | 8,234,950 | +0.25(+0.47%) |
Jun 29, 2017 | 53.81 | 54.10 | 52.53 | 53.42 | 11,616,224 | -0.97(-1.78%) |
Jun 28, 2017 | 52.75 | 54.44 | 52.65 | 54.39 | 7,934,243 | +1.66(+3.15%) |
Jun 27, 2017 | 53.60 | 53.79 | 52.64 | 52.73 | 7,706,779 | -1.01(-1.88%) |
Jun 26, 2017 | 54.44 | 55.10 | 53.65 | 53.74 | 4,890,334 | -0.59(-1.09%) |
Jun 23, 2017 | 54.53 | 54.33 | 6,257,335 | +0.46(+0.85%) | ||
Jun 22, 2017 | 53.71 | 53.95 | 52.86 | 53.87 | 9,673,131 | +0.33(+0.62%) |
Jun 21, 2017 | 52.99 | 53.58 | 52.61 | 53.54 | 8,015,186 | +1.02(+1.94%) |
Jun 20, 2017 | 52.84 | 53.23 | 52.43 | 52.52 | 4,578,667 | -0.41(-0.77%) |
Jun 19, 2017 | 52.28 | 53.00 | 52.11 | 52.93 | 5,643,921 | +1.09(+2.10%) |
Jun 16, 2017 | 52.04 | 52.16 | 51.58 | 51.84 | 10,931,122 | -0.45(-0.86%) |
Jun 15, 2017 | 51.44 | 52.38 | 50.83 | 52.29 | 12,401,612 | +0.39(+0.75%) |
Jun 14, 2017 | 52.00 | 52.51 | 51.53 | 51.90 | 7,132,478 | -0.16(-0.31%) |
Jun 13, 2017 | 52.29 | 52.48 | 51.70 | 52.06 | 10,411,769 | -0.10(-0.19%) |
Jun 12, 2017 | 52.81 | 52.90 | 51.43 | 52.16 | 15,765,578 | -1.24(-2.32%) |
Jun 09, 2017 | 54.65 | 55.14 | 52.85 | 53.40 | 11,174,120 | -0.99(-1.82%) |
Jun 08, 2017 | 54.03 | 54.43 | 53.45 | 54.39 | 6,369,552 | +0.54(+1.00%) |
Jun 07, 2017 | 53.30 | 53.94 | 53.26 | 53.85 | 6,368,670 | +0.45(+0.84%) |
Jun 06, 2017 | 53.75 | 53.80 | 53.16 | 53.40 | 6,307,383 | -0.40(-0.74%) |
Jun 05, 2017 | 53.77 | 54.07 | 53.59 | 53.80 | 9,656,200 | +0.28(+0.52%) |
Jun 02, 2017 | 53.44 | 53.64 | 53.08 | 53.52 | 9,121,796 | +0.36(+0.68%) |
Jun 01, 2017 | 52.48 | 53.39 | 52.48 | 53.16 | 13,898,324 | +0.95(+1.82%) |
May 31, 2017 | 51.13 | 52.24 | 50.88 | 52.21 | 11,107,168 | +1.15(+2.25%) |
May 30, 2017 | 50.96 | 51.28 | 50.86 | 51.06 | 5,550,300 | -0.13(-0.25%) |
May 26, 2017 | 51.04 | 51.39 | 50.89 | 51.19 | 4,780,790 | +0.26(+0.51%) |
May 25, 2017 | 50.77 | 51.13 | 50.64 | 50.93 | 4,950,501 | -0.12(-0.24%) |
May 24, 2017 | 50.23 | 51.08 | 50.14 | 51.05 | 6,310,771 | +0.92(+1.84%) |
May 23, 2017 | 49.90 | 50.18 | 49.77 | 50.13 | 7,134,231 | +0.36(+0.72%) |
May 22, 2017 | 49.45 | 49.88 | 49.35 | 49.77 | 13,144,388 | +0.38(+0.77%) |
May 19, 2017 | 49.15 | 49.71 | 49.06 | 49.39 | 7,813,796 | +0.28(+0.57%) |
May 18, 2017 | 49.03 | 49.58 | 48.89 | 49.11 | 9,931,933 | +0.06(+0.12%) |
May 17, 2017 | 49.87 | 50.01 | 49.02 | 49.05 | 6,598,437 | -1.29(-2.56%) |
May 16, 2017 | 49.63 | 50.35 | 49.57 | 50.34 | 5,346,690 | +0.57(+1.15%) |
May 15, 2017 | 49.31 | 50.00 | 49.25 | 49.77 | 4,705,853 | +0.40(+0.81%) |
May 12, 2017 | 49.58 | 49.75 | 49.24 | 49.37 | 4,933,734 | -0.33(-0.66%) |
May 11, 2017 | 49.63 | 49.71 | 49.11 | 49.70 | 5,547,776 | -0.09(-0.18%) |
May 10, 2017 | 49.18 | 49.80 | 49.02 | 49.79 | 6,507,686 | +0.57(+1.16%) |
May 09, 2017 | 49.06 | 49.37 | 48.90 | 49.22 | 4,774,764 | +0.05(+0.10%) |
May 08, 2017 | 49.43 | 49.45 | 48.81 | 49.17 | 6,640,996 | -0.13(-0.26%) |
May 05, 2017 | 48.62 | 49.44 | 48.40 | 49.30 | 4,876,241 | +0.39(+0.80%) |
May 04, 2017 | 48.93 | 49.38 | 48.82 | 48.91 | 7,148,798 | -0.11(-0.22%) |
May 03, 2017 | 49.16 | 49.29 | 48.62 | 49.02 | 11,613,055 | -0.03(-0.06%) |
May 02, 2017 | 47.41 | 49.07 | 47.40 | 49.05 | 16,820,280 | +1.51(+3.18%) |