Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.35 | 57.35 | 57.35 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.04 | 58.26 | 57.42 | 57.53 | 16,392,995 | -0.86(-1.48%) |
Aug 29, 2018 | 58.21 | 58.64 | 57.98 | 58.39 | 8,877,090 | +0.12(+0.21%) |
Aug 28, 2018 | 58.42 | 58.57 | 58.14 | 58.27 | 12,034,428 | -0.01(-0.01%) |
Aug 27, 2018 | 57.22 | 58.49 | 57.11 | 58.28 | 16,824,454 | +1.38(+2.43%) |
Aug 24, 2018 | 56.84 | 57.37 | 56.77 | 56.89 | 10,881,012 | -0.11(-0.20%) |
Aug 23, 2018 | 57.18 | 57.33 | 56.87 | 57.01 | 10,315,773 | -0.25(-0.44%) |
Aug 22, 2018 | 57.29 | 57.50 | 57.13 | 57.26 | 9,064,578 | -0.10(-0.17%) |
Aug 21, 2018 | 56.86 | 57.68 | 56.82 | 57.35 | 15,212,354 | +0.57(+1.01%) |
Aug 20, 2018 | 55.92 | 56.92 | 55.86 | 56.78 | 13,952,528 | +0.69(+1.23%) |
Aug 17, 2018 | 55.89 | 56.25 | 55.75 | 56.09 | 12,830,651 | +0.09(+0.16%) |
Aug 16, 2018 | 55.68 | 56.27 | 55.62 | 56.00 | 16,691,509 | +0.73(+1.33%) |
Aug 15, 2018 | 55.74 | 55.90 | 54.81 | 55.27 | 23,540,298 | -1.09(-1.94%) |
Aug 14, 2018 | 55.79 | 56.52 | 55.75 | 56.36 | 15,734,712 | +0.68(+1.23%) |
Aug 13, 2018 | 56.52 | 56.64 | 55.60 | 55.68 | 21,012,074 | -0.89(-1.57%) |
Aug 10, 2018 | 56.86 | 57.08 | 56.27 | 56.56 | 25,140,726 | -1.38(-2.39%) |
Aug 09, 2018 | 58.32 | 58.49 | 57.88 | 57.95 | 13,716,441 | -0.73(-1.25%) |
Aug 08, 2018 | 58.08 | 58.94 | 58.01 | 58.68 | 12,645,189 | +0.39(+0.66%) |
Aug 07, 2018 | 58.42 | 58.69 | 58.28 | 58.30 | 16,136,606 | +0.01(+0.01%) |
Aug 06, 2018 | 58.09 | 58.49 | 57.91 | 58.29 | 12,572,434 | +0.01(+0.01%) |
Aug 03, 2018 | 57.68 | 58.38 | 57.62 | 58.28 | 16,992,266 | +0.81(+1.40%) |
Aug 02, 2018 | 57.07 | 57.55 | 56.82 | 57.47 | 16,560,148 | -0.07(-0.13%) |
Aug 01, 2018 | 58.00 | 58.46 | 57.52 | 57.55 | 17,012,680 | +0.03(+0.06%) |
Jul 31, 2018 | 57.76 | 57.90 | 57.31 | 57.51 | 17,009,518 | -0.32(-0.55%) |
Jul 30, 2018 | 57.49 | 58.23 | 57.44 | 57.83 | 20,422,436 | +0.48(+0.84%) |
Jul 27, 2018 | 57.09 | 57.46 | 56.93 | 57.35 | 13,993,113 | +0.28(+0.49%) |
Jul 26, 2018 | 57.40 | 57.53 | 57.00 | 57.07 | 13,956,400 | -0.30(-0.53%) |
Jul 25, 2018 | 56.66 | 57.40 | 56.60 | 57.38 | 17,813,676 | +0.52(+0.91%) |
Jul 24, 2018 | 56.32 | 57.18 | 56.26 | 56.86 | 27,352,582 | +0.69(+1.22%) |
Jul 23, 2018 | 55.33 | 56.36 | 55.21 | 56.17 | 19,699,832 | +0.79(+1.43%) |
Jul 20, 2018 | 55.03 | 55.65 | 54.83 | 55.38 | 15,025,699 | +0.18(+0.33%) |
Jul 19, 2018 | 55.60 | 55.65 | 54.85 | 55.19 | 18,541,016 | -0.69(-1.23%) |
Jul 18, 2018 | 55.38 | 56.21 | 55.38 | 55.88 | 20,385,764 | +0.40(+0.72%) |
Jul 17, 2018 | 55.60 | 55.90 | 55.04 | 55.48 | 21,568,920 | -0.09(-0.16%) |
Jul 16, 2018 | 53.89 | 55.77 | 53.83 | 55.57 | 33,321,020 | +1.97(+3.67%) |
Jul 13, 2018 | 54.39 | 54.64 | 52.98 | 53.60 | 42,585,140 | -1.21(-2.20%) |
Jul 12, 2018 | 54.69 | 54.88 | 54.35 | 54.81 | 16,666,386 | +0.48(+0.88%) |
Jul 11, 2018 | 54.38 | 54.77 | 54.27 | 54.33 | 16,573,250 | -0.26(-0.47%) |
Jul 10, 2018 | 55.39 | 55.48 | 54.36 | 54.59 | 21,282,802 | -0.57(-1.03%) |
Jul 09, 2018 | 54.00 | 55.24 | 53.99 | 55.15 | 18,927,360 | +1.44(+2.68%) |
Jul 06, 2018 | 52.98 | 53.87 | 52.72 | 53.71 | 16,468,040 | +0.46(+0.87%) |
Jul 05, 2018 | 53.15 | 53.47 | 52.98 | 53.25 | 15,426,937 | +0.40(+0.76%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | -0.88(-1.64%) | |
Jul 02, 2018 | 52.97 | 53.73 | 52.75 | 53.73 | 15,868,870 | +0.19(+0.36%) |
Jun 29, 2018 | 55.02 | 53.51 | 53.54 | 30,280,510 | +0.03(+0.06%) | |
Jun 28, 2018 | 52.79 | 53.71 | 52.45 | 53.51 | 24,797,918 | +1.14(+2.17%) |
Jun 27, 2018 | 52.98 | 54.05 | 52.35 | 52.37 | 26,133,694 | -0.68(-1.28%) |
Jun 26, 2018 | 52.41 | 53.35 | 51.51 | 53.05 | 28,264,774 | +0.45(+0.85%) |
Jun 25, 2018 | 53.43 | 53.51 | 52.27 | 52.60 | 26,776,670 | -1.16(-2.16%) |
Jun 22, 2018 | 54.43 | 54.57 | 53.73 | 53.76 | 20,420,828 | -0.34(-0.64%) |
Jun 21, 2018 | 53.73 | 54.47 | 53.36 | 54.11 | 20,679,944 | +0.20(+0.37%) |
Jun 20, 2018 | 54.18 | 54.36 | 53.71 | 53.91 | 20,869,568 | +0.48(+0.90%) |
Jun 19, 2018 | 52.83 | 53.53 | 52.76 | 53.43 | 21,114,688 | +0.02(+0.04%) |
Jun 18, 2018 | 52.60 | 53.45 | 52.31 | 53.40 | 17,098,288 | +0.33(+0.62%) |
Jun 15, 2018 | 53.30 | 52.19 | 53.07 | 36,642,120 | +0.14(+0.27%) | |
Jun 14, 2018 | 54.05 | 54.09 | 52.76 | 52.93 | 30,036,990 | -0.90(-1.68%) |
Jun 13, 2018 | 54.26 | 54.73 | 53.78 | 53.83 | 21,911,790 | -0.26(-0.47%) |
Jun 12, 2018 | 54.61 | 54.86 | 53.95 | 54.09 | 17,167,450 | -0.40(-0.73%) |
Jun 11, 2018 | 55.14 | 55.33 | 54.46 | 54.49 | 17,424,312 | -0.29(-0.53%) |
Jun 08, 2018 | 54.51 | 54.82 | 54.22 | 54.78 | 14,511,388 | +0.02(+0.03%) |
Jun 07, 2018 | 55.15 | 55.20 | 54.38 | 54.76 | 20,630,760 | +0.18(+0.32%) |
Jun 06, 2018 | 54.74 | 54.59 | 18,575,848 | +1.18(+2.20%) | ||
Jun 05, 2018 | 53.67 | 53.67 | 53.17 | 53.41 | 17,589,652 | -0.46(-0.86%) |
Jun 04, 2018 | 53.95 | 54.22 | 53.60 | 53.87 | 13,085,444 | +0.05(+0.09%) |
Jun 01, 2018 | 53.99 | 54.43 | 53.67 | 53.83 | 18,642,374 | +0.47(+0.88%) |
May 31, 2018 | 53.24 | 53.56 | 52.60 | 53.35 | 28,289,950 | +0.01(+0.01%) |
May 30, 2018 | 53.25 | 53.51 | 52.92 | 53.35 | 23,796,450 | +0.78(+1.48%) |
May 29, 2018 | 53.70 | 54.00 | 52.16 | 52.57 | 47,141,316 | -2.18(-3.99%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 55.87 | 55.91 | 54.79 | 55.45 | 20,689,408 | -0.74(-1.32%) |
May 23, 2018 | 56.52 | 56.56 | 55.39 | 56.19 | 17,031,408 | -0.67(-1.18%) |
May 22, 2018 | 56.63 | 57.35 | 56.41 | 56.87 | 17,660,902 | +0.52(+0.92%) |
May 21, 2018 | 56.52 | 56.70 | 56.24 | 56.35 | 12,245,577 | +0.38(+0.67%) |
May 18, 2018 | 57.01 | 57.06 | 55.91 | 55.97 | 20,200,150 | -1.28(-2.24%) |
May 17, 2018 | 57.39 | 57.63 | 56.86 | 57.25 | 18,594,108 | -0.31(-0.54%) |
May 16, 2018 | 57.95 | 58.21 | 57.45 | 57.56 | 14,744,374 | -0.58(-1.00%) |
May 15, 2018 | 58.01 | 58.42 | 57.89 | 58.15 | 15,603,076 | +0.05(+0.08%) |
May 14, 2018 | 58.35 | 58.64 | 58.00 | 58.10 | 15,765,367 | -0.19(-0.33%) |
May 11, 2018 | 58.03 | 58.59 | 57.97 | 58.29 | 14,413,667 | +0.23(+0.40%) |
May 10, 2018 | 57.57 | 58.35 | 57.27 | 58.06 | 14,358,882 | +0.50(+0.86%) |
May 09, 2018 | 56.99 | 57.60 | 56.61 | 57.56 | 19,867,872 | +0.76(+1.34%) |
May 08, 2018 | 55.72 | 57.16 | 55.51 | 56.80 | 29,497,966 | +2.00(+3.65%) |
May 07, 2018 | 54.62 | 54.93 | 54.51 | 54.80 | 14,740,057 | +0.45(+0.82%) |
May 04, 2018 | 53.64 | 54.62 | 53.58 | 54.35 | 15,639,410 | +0.26(+0.47%) |
May 03, 2018 | 53.99 | 54.33 | 52.99 | 54.10 | 20,502,140 | -0.04(-0.07%) |
May 02, 2018 | 54.11 | 54.96 | 53.95 | 54.14 | 19,197,802 | -0.21(-0.38%) |
May 01, 2018 | 54.34 | 54.38 | 53.68 | 54.34 | 14,570,644 | -0.02(-0.03%) |
Apr 30, 2018 | 55.10 | 55.41 | 54.34 | 54.36 | 15,349,109 | -0.57(-1.04%) |
Apr 27, 2018 | 54.94 | 55.29 | 54.73 | 54.93 | 13,086,230 | -0.15(-0.27%) |
Apr 26, 2018 | 55.03 | 55.41 | 54.86 | 55.09 | 17,355,420 | -0.14(-0.26%) |
Apr 25, 2018 | 54.76 | 55.55 | 54.19 | 55.23 | 20,167,324 | +0.19(+0.35%) |
Apr 24, 2018 | 55.55 | 56.23 | 54.46 | 55.04 | 20,386,402 | -0.29(-0.52%) |
Apr 23, 2018 | 55.74 | 55.95 | 55.26 | 55.32 | 14,560,433 | -0.41(-0.74%) |
Apr 20, 2018 | 56.06 | 56.41 | 55.54 | 55.74 | 22,140,826 | -0.22(-0.40%) |
Apr 19, 2018 | 55.02 | 56.22 | 55.02 | 55.96 | 19,487,468 | +1.04(+1.88%) |
Apr 18, 2018 | 55.59 | 56.02 | 54.82 | 54.93 | 19,316,232 | -0.61(-1.09%) |
Apr 17, 2018 | 56.26 | 56.47 | 55.32 | 55.53 | 22,891,906 | -0.26(-0.47%) |
Apr 16, 2018 | 56.61 | 56.81 | 55.55 | 55.79 | 23,705,872 | -0.75(-1.32%) |
Apr 13, 2018 | 58.29 | 58.43 | 55.60 | 56.54 | 39,379,060 | -0.89(-1.55%) |
Apr 12, 2018 | 56.11 | 57.73 | 56.11 | 57.43 | 30,723,708 | +1.78(+3.20%) |
Apr 11, 2018 | 55.71 | 56.21 | 55.38 | 55.65 | 19,646,100 | -0.49(-0.88%) |
Apr 10, 2018 | 56.57 | 56.73 | 55.97 | 56.14 | 20,209,538 | +0.85(+1.54%) |
Apr 09, 2018 | 54.99 | 56.49 | 54.93 | 55.29 | 21,389,198 | +0.67(+1.22%) |
Apr 06, 2018 | 55.36 | 55.97 | 54.09 | 54.62 | 27,055,866 | -1.29(-2.31%) |
Apr 05, 2018 | 55.79 | 56.38 | 55.66 | 55.91 | 20,225,144 | +0.72(+1.31%) |
Apr 04, 2018 | 53.48 | 55.39 | 53.39 | 55.19 | 19,648,036 | +0.66(+1.21%) |
Apr 03, 2018 | 54.19 | 54.67 | 53.68 | 54.53 | 23,637,022 | +0.61(+1.14%) |
Apr 02, 2018 | 54.41 | 54.97 | 52.99 | 53.91 | 37,640,228 | +0.17(+0.31%) |
Mar 29, 2018 | 53.75 | 53.75 | 53.75 | 0 | -0.61(-1.11%) | |
Mar 28, 2018 | 54.53 | 54.97 | 53.77 | 54.35 | 27,266,722 | -0.02(-0.03%) |
Mar 27, 2018 | 55.93 | 56.23 | 53.84 | 54.37 | 27,139,944 | -1.19(-2.15%) |
Mar 26, 2018 | 55.03 | 55.75 | 54.39 | 55.56 | 24,056,714 | +1.50(+2.77%) |
Mar 23, 2018 | 55.99 | 56.32 | 53.95 | 54.07 | 39,508,248 | -1.92(-3.43%) |
Mar 22, 2018 | 57.59 | 57.71 | 55.63 | 55.99 | 34,719,200 | -2.40(-4.11%) |
Mar 21, 2018 | 58.27 | 59.14 | 57.88 | 58.38 | 20,562,290 | +0.32(+0.55%) |
Mar 20, 2018 | 58.17 | 58.55 | 57.90 | 58.06 | 16,468,448 | +0.18(+0.30%) |
Mar 19, 2018 | 58.50 | 58.53 | 57.27 | 57.89 | 19,000,270 | -0.61(-1.05%) |
Mar 16, 2018 | 58.26 | 59.03 | 58.25 | 58.50 | 41,486,060 | +0.10(+0.18%) |
Mar 15, 2018 | 58.75 | 58.80 | 58.13 | 58.40 | 16,742,513 | -0.10(-0.18%) |
Mar 14, 2018 | 59.94 | 59.94 | 58.38 | 58.50 | 23,209,972 | -1.15(-1.92%) |
Mar 13, 2018 | 60.63 | 60.84 | 59.44 | 59.65 | 15,869,638 | -0.88(-1.46%) |
Mar 12, 2018 | 60.48 | 60.94 | 60.45 | 60.53 | 16,826,412 | -0.07(-0.12%) |
Mar 09, 2018 | 59.68 | 60.81 | 59.40 | 60.60 | 20,017,604 | +1.59(+2.70%) |
Mar 08, 2018 | 59.03 | 59.11 | 58.23 | 59.01 | 13,518,255 | +0.15(+0.26%) |
Mar 07, 2018 | 58.98 | 58.02 | 58.86 | 18,403,106 | -0.11(-0.19%) | |
Mar 06, 2018 | 59.70 | 58.72 | 58.97 | 18,661,402 | -0.29(-0.48%) | |
Mar 05, 2018 | 58.18 | 59.67 | 57.89 | 59.26 | 21,116,558 | +0.59(+1.00%) |
Mar 02, 2018 | 58.26 | 58.82 | 57.24 | 58.67 | 26,450,146 | +0.02(+0.03%) |
Mar 01, 2018 | 60.12 | 60.46 | 58.29 | 58.65 | 29,890,764 | -1.46(-2.42%) |
Feb 28, 2018 | 60.99 | 61.42 | 60.08 | 60.11 | 24,265,912 | -0.71(-1.17%) |
Feb 27, 2018 | 61.73 | 62.01 | 60.79 | 60.82 | 25,077,738 | -1.01(-1.64%) |
Feb 26, 2018 | 61.50 | 61.90 | 61.09 | 61.83 | 21,710,304 | +0.45(+0.74%) |
Feb 23, 2018 | 60.90 | 61.40 | 60.68 | 61.38 | 15,674,696 | +0.64(+1.06%) |
Feb 22, 2018 | 60.47 | 60.73 | 19,451,546 | -0.58(-0.95%) | ||
Feb 21, 2018 | 60.83 | 62.44 | 60.88 | 61.31 | 19,942,394 | +0.43(+0.71%) |
Feb 20, 2018 | 61.03 | 61.50 | 60.59 | 60.88 | 15,110,587 | -0.29(-0.47%) |
Feb 16, 2018 | 61.17 | 61.17 | 61.17 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 61.46 | 61.68 | 61.07 | 61.38 | 13,897,768 | +0.29(+0.48%) |
Feb 14, 2018 | 59.74 | 61.20 | 59.50 | 61.08 | 20,418,400 | +1.22(+2.04%) |
Feb 13, 2018 | 60.02 | 59.86 | 14,535,588 | +0.33(+0.56%) | ||
Feb 12, 2018 | 59.30 | 60.12 | 58.90 | 59.53 | 20,940,792 | +0.86(+1.47%) |
Feb 09, 2018 | 58.14 | 59.15 | 56.53 | 58.67 | 33,426,782 | +1.44(+2.52%) |
Feb 08, 2018 | 59.78 | 59.92 | 57.17 | 57.23 | 31,281,610 | -2.48(-4.16%) |
Feb 07, 2018 | 60.58 | 59.18 | 59.71 | 23,682,204 | +0.14(+0.23%) | |
Feb 06, 2018 | 56.95 | 59.87 | 56.65 | 59.58 | 39,915,164 | +0.69(+1.18%) |
Feb 05, 2018 | 60.13 | 61.49 | 57.49 | 58.88 | 38,841,116 | -2.45(-3.99%) |
Feb 02, 2018 | 62.63 | 62.95 | 61.22 | 61.33 | 23,310,450 | -1.48(-2.36%) |
Feb 01, 2018 | 62.07 | 62.83 | 61.97 | 62.81 | 15,680,684 | +0.57(+0.92%) |
Jan 31, 2018 | 62.48 | 62.96 | 62.01 | 62.24 | 20,509,432 | -0.11(-0.18%) |
Jan 30, 2018 | 62.81 | 63.13 | 62.35 | 62.35 | 19,926,678 | -1.06(-1.68%) |
Jan 29, 2018 | 63.54 | 64.00 | 63.31 | 63.41 | 18,423,244 | -0.10(-0.15%) |
Jan 26, 2018 | 63.13 | 63.51 | 62.61 | 63.51 | 16,150,156 | +0.51(+0.81%) |
Jan 25, 2018 | 63.32 | 63.75 | 63.02 | 63.00 | 20,398,366 | -0.01(-0.01%) |
Jan 24, 2018 | 62.62 | 63.21 | 62.38 | 63.01 | 22,825,460 | +0.71(+1.15%) |
Jan 23, 2018 | 62.22 | 62.56 | 61.83 | 62.29 | 12,523,634 | -0.03(-0.05%) |
Jan 22, 2018 | 62.05 | 62.57 | 61.90 | 62.33 | 14,570,658 | +0.23(+0.37%) |
Jan 19, 2018 | 61.52 | 62.16 | 61.42 | 62.10 | 22,462,812 | +0.72(+1.18%) |
Jan 18, 2018 | 61.59 | 61.62 | 61.13 | 61.37 | 19,421,770 | -0.06(-0.10%) |
Jan 17, 2018 | 60.98 | 61.59 | 60.35 | 61.44 | 26,421,664 | +0.29(+0.47%) |
Jan 16, 2018 | 61.67 | 62.21 | 60.90 | 61.15 | 32,982,042 | +0.21(+0.35%) |
Jan 12, 2018 | 60.94 | 60.94 | 60.94 | 0 | +1.02(+1.69%) | |
Jan 11, 2018 | 60.26 | 60.29 | 59.59 | 59.92 | 19,488,828 | -0.07(-0.12%) |
Jan 10, 2018 | 60.50 | 59.77 | 59.99 | 17,662,196 | +0.27(+0.45%) | |
Jan 09, 2018 | 59.29 | 60.18 | 59.17 | 59.72 | 17,917,426 | +0.62(+1.05%) |
Jan 08, 2018 | 59.61 | 59.67 | 58.95 | 59.11 | 17,924,442 | -0.70(-1.17%) |
Jan 05, 2018 | 60.04 | 60.09 | 59.45 | 59.80 | 19,293,438 | -0.08(-0.13%) |
Jan 04, 2018 | 59.49 | 60.36 | 59.22 | 59.88 | 21,258,590 | +0.73(+1.23%) |
Jan 03, 2018 | 58.96 | 59.27 | 58.66 | 59.15 | 18,479,952 | +0.18(+0.31%) |
Jan 02, 2018 | 59.55 | 59.62 | 58.70 | 58.97 | 19,946,758 | -0.04(-0.07%) |
Dec 29, 2017 | 59.01 | 59.01 | 59.01 | 0 | -0.53(-0.89%) | |
Dec 28, 2017 | 59.41 | 59.61 | 59.35 | 59.54 | 11,032,557 | +0.15(+0.25%) |
Dec 27, 2017 | 59.22 | 59.54 | 59.10 | 59.39 | 13,673,558 | +0.09(+0.15%) |
Dec 26, 2017 | 59.84 | 60.05 | 59.01 | 59.30 | 13,719,224 | -0.56(-0.94%) |
Dec 22, 2017 | 60.18 | 60.26 | 59.52 | 59.87 | 15,139,860 | -0.26(-0.44%) |
Dec 21, 2017 | 59.46 | 60.33 | 59.43 | 60.13 | 17,728,304 | +0.92(+1.55%) |
Dec 20, 2017 | 59.76 | 60.09 | 59.17 | 59.21 | 22,192,542 | -0.03(-0.05%) |
Dec 19, 2017 | 60.35 | 60.39 | 59.21 | 59.24 | 21,591,052 | -0.77(-1.28%) |
Dec 18, 2017 | 59.70 | 60.28 | 59.69 | 60.01 | 20,740,012 | +0.71(+1.20%) |
Dec 15, 2017 | 59.04 | 59.60 | 58.90 | 59.30 | 46,808,396 | +0.67(+1.15%) |
Dec 14, 2017 | 59.66 | 59.82 | 58.51 | 58.62 | 28,699,268 | -0.97(-1.62%) |
Dec 13, 2017 | 60.23 | 60.52 | 59.52 | 59.59 | 25,443,166 | -0.80(-1.33%) |
Dec 12, 2017 | 60.39 | 60.91 | 59.89 | 60.39 | 23,177,450 | +0.24(+0.40%) |
Dec 11, 2017 | 60.22 | 60.37 | 59.90 | 60.15 | 13,058,674 | +0.11(+0.18%) |
Dec 08, 2017 | 59.53 | 60.05 | 59.45 | 60.04 | 15,712,797 | +0.58(+0.97%) |
Dec 07, 2017 | 59.22 | 59.73 | 58.89 | 59.46 | 24,169,930 | -0.36(-0.61%) |
Dec 06, 2017 | 60.46 | 60.67 | 59.55 | 59.83 | 20,764,680 | -0.87(-1.44%) |
Dec 05, 2017 | 61.05 | 61.29 | 60.42 | 60.70 | 20,218,330 | -0.44(-0.73%) |
Dec 04, 2017 | 61.08 | 61.79 | 60.76 | 61.14 | 29,155,892 | +1.26(+2.11%) |
Dec 01, 2017 | 60.04 | 60.46 | 59.03 | 59.88 | 23,037,508 | +0.01(+0.01%) |
Nov 30, 2017 | 60.06 | 60.98 | 59.60 | 59.87 | 28,703,600 | +0.36(+0.61%) |
Nov 29, 2017 | 59.59 | 60.09 | 58.74 | 59.51 | 27,573,726 | +1.06(+1.82%) |
Nov 28, 2017 | 56.66 | 58.69 | 56.46 | 58.45 | 22,751,436 | +1.83(+3.24%) |
Nov 27, 2017 | 57.09 | 57.38 | 56.55 | 56.62 | 15,904,021 | -0.50(-0.87%) |
Nov 24, 2017 | 57.42 | 57.51 | 57.09 | 57.12 | 5,896,393 | -0.19(-0.33%) |
Nov 22, 2017 | 57.46 | 58.01 | 57.31 | 57.31 | 11,533,005 | -0.10(-0.17%) |
Nov 21, 2017 | 57.50 | 57.57 | 57.20 | 57.40 | 12,145,431 | +0.26(+0.46%) |
Nov 20, 2017 | 56.92 | 57.34 | 56.53 | 57.14 | 12,607,267 | +0.57(+1.01%) |
Nov 17, 2017 | 56.43 | 56.96 | 56.26 | 56.57 | 14,895,753 | -0.27(-0.47%) |
Nov 16, 2017 | 57.19 | 57.35 | 56.71 | 56.84 | 15,651,204 | -0.05(-0.08%) |
Nov 15, 2017 | 56.00 | 57.15 | 55.53 | 56.88 | 21,800,220 | +0.16(+0.28%) |
Nov 14, 2017 | 56.82 | 56.94 | 56.34 | 56.73 | 16,620,363 | -0.36(-0.64%) |
Nov 13, 2017 | 56.84 | 57.22 | 56.69 | 57.09 | 17,015,460 | -0.21(-0.36%) |
Nov 10, 2017 | 57.52 | 57.78 | 57.19 | 57.30 | 16,207,332 | -0.14(-0.25%) |
Nov 09, 2017 | 56.88 | 57.70 | 56.66 | 57.44 | 19,531,328 | +0.07(+0.12%) |
Nov 08, 2017 | 57.41 | 57.55 | 56.72 | 57.37 | 23,592,282 | -0.29(-0.51%) |
Nov 07, 2017 | 58.51 | 58.69 | 57.35 | 57.66 | 21,755,324 | -0.86(-1.48%) |
Nov 06, 2017 | 58.36 | 58.71 | 58.03 | 58.53 | 15,932,854 | -0.20(-0.34%) |
Nov 03, 2017 | 58.86 | 58.99 | 58.56 | 58.72 | 13,482,960 | -0.29(-0.50%) |
Nov 02, 2017 | 58.39 | 59.11 | 57.90 | 59.02 | 16,458,586 | +0.56(+0.96%) |
Nov 01, 2017 | 58.43 | 58.84 | 58.28 | 58.46 | 14,385,134 | +0.42(+0.72%) |
Oct 31, 2017 | 58.33 | 58.51 | 57.85 | 58.04 | 14,856,074 | -0.22(-0.38%) |
Oct 30, 2017 | 57.81 | 58.36 | 57.79 | 58.26 | 13,368,371 | -0.07(-0.12%) |
Oct 27, 2017 | 57.98 | 58.42 | 57.65 | 58.33 | 14,322,664 | +0.06(+0.11%) |
Oct 26, 2017 | 58.17 | 58.63 | 58.11 | 58.27 | 16,730,823 | +0.13(+0.23%) |
Oct 25, 2017 | 58.81 | 58.93 | 57.85 | 58.13 | 21,765,620 | -0.49(-0.84%) |
Oct 24, 2017 | 58.40 | 59.03 | 58.22 | 58.62 | 19,322,596 | +0.56(+0.97%) |
Oct 23, 2017 | 58.02 | 58.44 | 57.98 | 58.06 | 13,704,157 | +0.00(+0.00%) |
Oct 20, 2017 | 58.24 | 58.34 | 57.79 | 58.06 | 19,799,428 | +0.51(+0.89%) |
Oct 19, 2017 | 57.13 | 57.60 | 56.66 | 57.55 | 15,603,856 | -0.19(-0.33%) |
Oct 18, 2017 | 57.38 | 57.90 | 57.29 | 57.74 | 19,156,290 | +0.73(+1.29%) |
Oct 17, 2017 | 57.04 | 57.42 | 56.85 | 57.00 | 19,935,312 | +0.33(+0.59%) |
Oct 16, 2017 | 56.37 | 57.31 | 56.36 | 56.67 | 26,803,238 | -0.27(-0.47%) |
Oct 13, 2017 | 56.93 | 57.12 | 55.99 | 56.94 | 39,140,532 | -0.21(-0.36%) |
Oct 12, 2017 | 59.87 | 60.12 | 57.07 | 57.15 | 50,859,112 | -2.03(-3.43%) |
Oct 11, 2017 | 59.20 | 59.48 | 58.96 | 59.18 | 23,535,450 | -0.19(-0.32%) |
Oct 10, 2017 | 59.54 | 59.65 | 58.93 | 59.37 | 17,554,362 | -0.17(-0.28%) |
Oct 09, 2017 | 59.88 | 59.91 | 59.29 | 59.53 | 16,248,767 | -0.20(-0.33%) |
Oct 06, 2017 | 59.86 | 60.03 | 59.30 | 59.73 | 20,413,988 | -0.06(-0.11%) |
Oct 05, 2017 | 58.49 | 59.96 | 58.32 | 59.79 | 24,944,346 | +1.31(+2.24%) |
Oct 04, 2017 | 58.58 | 59.02 | 58.38 | 58.48 | 16,339,762 | -0.06(-0.09%) |
Oct 03, 2017 | 58.42 | 58.73 | 58.32 | 58.54 | 15,099,918 | +0.26(+0.45%) |
Oct 02, 2017 | 57.70 | 58.35 | 57.57 | 58.28 | 16,952,026 | +0.84(+1.46%) |
Sep 29, 2017 | 57.29 | 57.57 | 57.14 | 57.44 | 16,181,008 | +0.07(+0.12%) |
Sep 28, 2017 | 57.34 | 57.53 | 56.87 | 57.37 | 17,530,672 | +0.29(+0.51%) |
Sep 27, 2017 | 57.62 | 57.08 | 22,908,284 | +1.06(+1.89%) | ||
Sep 26, 2017 | 55.95 | 56.25 | 55.68 | 56.02 | 14,626,732 | +0.08(+0.14%) |
Sep 25, 2017 | 56.23 | 56.47 | 55.53 | 55.94 | 13,629,828 | -0.44(-0.78%) |
Sep 22, 2017 | 56.54 | 56.57 | 56.07 | 56.38 | 13,229,461 | -0.28(-0.50%) |
Sep 21, 2017 | 56.42 | 56.96 | 56.18 | 56.67 | 14,574,090 | +0.24(+0.42%) |
Sep 20, 2017 | 56.37 | 57.01 | 55.92 | 56.43 | 25,040,800 | +0.24(+0.44%) |
Sep 19, 2017 | 55.51 | 56.62 | 55.51 | 56.18 | 19,584,674 | +0.43(+0.78%) |
Sep 18, 2017 | 54.79 | 56.01 | 54.70 | 55.75 | 22,826,762 | +1.23(+2.26%) |
Sep 15, 2017 | 54.58 | 54.78 | 54.41 | 54.52 | 23,251,736 | -0.16(-0.29%) |
Sep 14, 2017 | 54.76 | 55.08 | 54.65 | 54.68 | 19,022,008 | -0.12(-0.22%) |
Sep 13, 2017 | 54.24 | 54.90 | 54.06 | 54.79 | 22,119,566 | +0.47(+0.87%) |
Sep 12, 2017 | 53.87 | 54.68 | 53.78 | 54.32 | 19,622,548 | +0.85(+1.59%) |
Sep 11, 2017 | 52.72 | 53.53 | 52.41 | 53.47 | 21,889,798 | +1.22(+2.33%) |
Sep 08, 2017 | 52.09 | 52.84 | 52.01 | 52.25 | 17,017,644 | +0.09(+0.17%) |
Sep 07, 2017 | 53.21 | 53.25 | 51.87 | 52.16 | 25,712,220 | -0.99(-1.87%) |
Sep 06, 2017 | 53.27 | 53.37 | 52.79 | 53.16 | 15,005,664 | +0.13(+0.24%) |
Sep 05, 2017 | 53.51 | 53.65 | 52.71 | 53.03 | 22,372,290 | -1.12(-2.07%) |