Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.83 | 42.20 | 41.30 | 42.14 | 4,938,850 | +0.44(+1.06%) |
Apr 27, 2018 | 40.17 | 41.98 | 39.67 | 41.70 | 5,789,564 | +2.26(+5.74%) |
Apr 26, 2018 | 39.95 | 40.21 | 39.11 | 39.44 | 6,336,850 | -0.40(-1.01%) |
Apr 25, 2018 | 40.02 | 40.23 | 39.10 | 39.84 | 3,435,458 | -0.39(-0.98%) |
Apr 24, 2018 | 40.02 | 40.67 | 39.53 | 40.23 | 3,189,016 | +0.27(+0.67%) |
Apr 23, 2018 | 40.30 | 40.41 | 39.72 | 39.97 | 2,627,297 | -0.39(-0.98%) |
Apr 20, 2018 | 41.08 | 41.22 | 40.29 | 40.36 | 2,721,815 | -0.58(-1.43%) |
Apr 19, 2018 | 41.57 | 41.80 | 40.43 | 40.94 | 2,620,699 | -0.73(-1.74%) |
Apr 18, 2018 | 42.11 | 42.25 | 41.56 | 41.67 | 2,013,186 | -0.43(-1.01%) |
Apr 17, 2018 | 41.60 | 42.32 | 41.46 | 42.10 | 2,974,827 | +0.66(+1.60%) |
Apr 16, 2018 | 41.53 | 41.61 | 40.95 | 41.43 | 3,334,320 | -0.07(-0.17%) |
Apr 13, 2018 | 41.28 | 41.50 | 40.86 | 41.50 | 2,554,788 | +0.07(+0.17%) |
Apr 12, 2018 | 42.54 | 42.54 | 41.22 | 41.43 | 4,047,615 | -1.14(-2.69%) |
Apr 11, 2018 | 42.36 | 43.26 | 42.36 | 42.58 | 2,103,574 | -0.01(-0.02%) |
Apr 10, 2018 | 43.07 | 43.14 | 42.49 | 42.58 | 2,768,822 | -0.39(-0.90%) |
Apr 09, 2018 | 43.38 | 43.38 | 42.55 | 42.97 | 2,699,793 | -0.41(-0.95%) |
Apr 06, 2018 | 43.35 | 44.06 | 43.15 | 43.38 | 3,568,552 | +0.22(+0.51%) |
Apr 05, 2018 | 43.38 | 43.38 | 42.51 | 43.16 | 3,239,823 | -0.34(-0.78%) |
Apr 04, 2018 | 42.24 | 43.78 | 42.10 | 43.50 | 3,344,249 | +1.11(+2.62%) |
Apr 03, 2018 | 42.71 | 42.71 | 41.64 | 42.39 | 3,685,559 | -0.17(-0.41%) |
Apr 02, 2018 | 42.88 | 43.01 | 42.30 | 42.56 | 2,931,744 | -0.36(-0.85%) |
Mar 29, 2018 | 42.92 | 42.92 | 42.92 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.16 | 43.70 | 42.12 | 43.26 | 4,781,432 | +1.25(+2.97%) |
Mar 27, 2018 | 41.12 | 42.54 | 40.79 | 42.02 | 2,662,321 | +0.90(+2.19%) |
Mar 26, 2018 | 41.31 | 41.40 | 40.93 | 41.12 | 2,108,554 | +0.09(+0.21%) |
Mar 23, 2018 | 41.68 | 41.84 | 40.90 | 41.03 | 3,087,044 | -0.57(-1.36%) |
Mar 22, 2018 | 41.34 | 42.70 | 41.27 | 41.60 | 3,443,063 | +0.24(+0.57%) |
Mar 21, 2018 | 41.75 | 41.95 | 40.90 | 41.36 | 3,878,067 | -0.55(-1.32%) |
Mar 20, 2018 | 42.02 | 42.46 | 41.79 | 41.91 | 2,925,206 | -0.08(-0.19%) |
Mar 19, 2018 | 42.49 | 42.63 | 41.67 | 41.99 | 2,324,118 | -0.59(-1.39%) |
Mar 16, 2018 | 42.28 | 42.73 | 42.10 | 42.58 | 4,577,301 | +0.20(+0.47%) |
Mar 15, 2018 | 42.30 | 42.54 | 42.19 | 42.39 | 2,752,203 | +0.17(+0.41%) |
Mar 14, 2018 | 42.67 | 41.89 | 42.21 | 2,340,508 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.48 | 43.56 | 42.31 | 42.39 | 3,797,317 | -0.76(-1.77%) |
Mar 12, 2018 | 42.20 | 43.23 | 42.03 | 43.16 | 4,061,001 | +0.92(+2.18%) |
Mar 09, 2018 | 42.36 | 42.36 | 41.84 | 42.24 | 2,691,402 | -0.01(-0.02%) |
Mar 08, 2018 | 42.53 | 42.66 | 42.06 | 42.24 | 2,808,606 | -0.32(-0.74%) |
Mar 07, 2018 | 42.64 | 42.56 | 3,271,608 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.29 | 42.52 | 41.23 | 41.69 | 3,893,675 | -0.95(-2.24%) |
Mar 05, 2018 | 41.52 | 42.75 | 41.52 | 42.64 | 3,948,428 | +0.90(+2.15%) |
Mar 02, 2018 | 41.39 | 41.80 | 41.09 | 41.74 | 3,025,455 | +0.22(+0.53%) |
Mar 01, 2018 | 41.05 | 42.14 | 40.72 | 41.52 | 3,404,293 | +0.12(+0.29%) |
Feb 28, 2018 | 43.29 | 43.29 | 40.89 | 41.40 | 4,238,707 | +0.22(+0.54%) |
Feb 27, 2018 | 42.86 | 43.14 | 41.18 | 41.18 | 4,045,588 | -1.72(-4.01%) |
Feb 26, 2018 | 43.07 | 43.11 | 42.13 | 42.90 | 3,275,286 | -0.01(-0.02%) |
Feb 23, 2018 | 42.51 | 42.91 | 41.84 | 42.91 | 3,374,581 | +0.53(+1.25%) |
Feb 22, 2018 | 42.44 | 43.42 | 41.89 | 42.38 | 4,215,346 | -0.20(-0.46%) |
Feb 21, 2018 | 43.29 | 43.41 | 42.47 | 42.58 | 4,334,532 | -0.64(-1.48%) |
Feb 20, 2018 | 43.77 | 44.24 | 43.21 | 43.22 | 3,346,505 | -0.78(-1.77%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.88 | 43.83 | 42.78 | 43.51 | 3,688,245 | +0.80(+1.88%) |
Feb 14, 2018 | 43.01 | 43.15 | 42.13 | 42.70 | 4,120,049 | -0.73(-1.69%) |
Feb 13, 2018 | 42.87 | 43.62 | 42.29 | 43.44 | 4,868,454 | +0.64(+1.49%) |
Feb 12, 2018 | 43.24 | 43.35 | 41.80 | 42.80 | 5,218,950 | -0.27(-0.62%) |
Feb 09, 2018 | 42.41 | 43.47 | 41.65 | 43.07 | 5,544,608 | +0.63(+1.48%) |
Feb 08, 2018 | 43.75 | 44.41 | 42.43 | 42.44 | 5,097,101 | -1.46(-3.32%) |
Feb 07, 2018 | 44.33 | 44.63 | 43.80 | 43.90 | 4,173,414 | -0.51(-1.15%) |
Feb 06, 2018 | 43.40 | 44.46 | 42.95 | 44.41 | 5,080,026 | -0.20(-0.45%) |
Feb 05, 2018 | 45.31 | 45.56 | 43.86 | 44.61 | 4,541,173 | -0.76(-1.68%) |
Feb 02, 2018 | 44.69 | 45.66 | 44.16 | 45.37 | 3,642,650 | +0.32(+0.71%) |
Feb 01, 2018 | 46.57 | 46.80 | 44.97 | 45.05 | 3,361,127 | -1.50(-3.22%) |
Jan 31, 2018 | 45.53 | 46.58 | 45.49 | 46.55 | 5,495,276 | +1.12(+2.46%) |
Jan 30, 2018 | 46.14 | 46.49 | 45.44 | 45.43 | 3,141,052 | -0.77(-1.66%) |
Jan 29, 2018 | 46.69 | 46.75 | 45.79 | 46.20 | 2,686,670 | -0.83(-1.77%) |
Jan 26, 2018 | 47.33 | 47.34 | 46.64 | 47.03 | 2,842,480 | -0.19(-0.41%) |
Jan 25, 2018 | 46.99 | 47.28 | 46.89 | 47.23 | 2,749,078 | +0.23(+0.50%) |
Jan 24, 2018 | 46.78 | 47.30 | 46.69 | 46.99 | 3,050,775 | +0.17(+0.36%) |
Jan 23, 2018 | 46.32 | 46.97 | 46.01 | 46.82 | 3,554,789 | +0.77(+1.67%) |
Jan 22, 2018 | 46.00 | 46.35 | 45.81 | 46.05 | 3,631,192 | +0.03(+0.07%) |
Jan 19, 2018 | 46.02 | 46.05 | 45.21 | 46.02 | 3,879,798 | +0.00(+0.00%) |
Jan 18, 2018 | 46.50 | 46.50 | 45.77 | 46.02 | 4,504,390 | -0.64(-1.36%) |
Jan 17, 2018 | 46.25 | 46.72 | 45.81 | 46.66 | 6,049,719 | +0.66(+1.43%) |
Jan 16, 2018 | 46.03 | 46.65 | 45.95 | 46.00 | 4,052,235 | +0.08(+0.17%) |
Jan 12, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.38 | 47.68 | 46.68 | 46.71 | 3,110,326 | -0.42(-0.89%) |
Jan 10, 2018 | 47.41 | 47.51 | 47.12 | 47.12 | 3,958,803 | -0.51(-1.08%) |
Jan 09, 2018 | 48.51 | 48.61 | 47.58 | 47.64 | 2,618,843 | -0.95(-1.95%) |
Jan 08, 2018 | 48.44 | 48.78 | 48.38 | 48.58 | 2,090,994 | +0.17(+0.35%) |
Jan 05, 2018 | 48.78 | 48.89 | 48.29 | 48.41 | 2,580,862 | -0.30(-0.62%) |
Jan 04, 2018 | 49.76 | 49.79 | 48.69 | 48.72 | 2,568,240 | -1.07(-2.15%) |
Jan 03, 2018 | 49.91 | 50.21 | 49.64 | 49.79 | 2,360,864 | +0.09(+0.17%) |
Jan 02, 2018 | 49.61 | 50.07 | 49.42 | 49.70 | 2,573,126 | +0.20(+0.41%) |
Dec 29, 2017 | 49.50 | 49.50 | 49.50 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.12 | 49.48 | 48.95 | 49.46 | 1,644,980 | +0.35(+0.71%) |
Dec 27, 2017 | 49.45 | 49.48 | 48.99 | 49.11 | 2,016,685 | -0.17(-0.35%) |
Dec 26, 2017 | 49.17 | 49.74 | 49.02 | 49.28 | 2,333,914 | +0.07(+0.14%) |
Dec 22, 2017 | 49.24 | 49.58 | 49.12 | 49.21 | 2,043,462 | -0.06(-0.13%) |
Dec 21, 2017 | 49.53 | 49.66 | 49.10 | 49.27 | 2,411,337 | -0.14(-0.28%) |
Dec 20, 2017 | 50.05 | 50.55 | 49.41 | 49.41 | 2,811,265 | -0.64(-1.27%) |
Dec 19, 2017 | 52.05 | 52.19 | 49.76 | 50.05 | 5,274,668 | -2.22(-4.25%) |
Dec 18, 2017 | 52.08 | 52.62 | 52.06 | 52.27 | 2,090,545 | +0.31(+0.60%) |
Dec 15, 2017 | 51.71 | 52.20 | 51.53 | 51.96 | 6,123,797 | +0.50(+0.98%) |
Dec 14, 2017 | 51.43 | 51.72 | 51.29 | 51.46 | 2,456,252 | -0.09(-0.18%) |
Dec 13, 2017 | 51.49 | 51.91 | 51.43 | 51.55 | 3,003,202 | +0.23(+0.44%) |
Dec 12, 2017 | 51.32 | 51.58 | 50.91 | 51.32 | 3,167,594 | +0.16(+0.30%) |
Dec 11, 2017 | 51.22 | 51.46 | 50.99 | 51.17 | 2,714,183 | -0.31(-0.60%) |
Dec 08, 2017 | 51.46 | 51.72 | 51.33 | 51.48 | 2,599,989 | +0.10(+0.20%) |
Dec 07, 2017 | 51.46 | 52.01 | 51.22 | 51.38 | 3,283,585 | -0.08(-0.15%) |
Dec 06, 2017 | 51.32 | 51.75 | 51.04 | 51.46 | 2,868,223 | +0.13(+0.26%) |
Dec 05, 2017 | 52.00 | 52.20 | 51.21 | 51.32 | 3,443,059 | -0.78(-1.50%) |
Dec 04, 2017 | 52.85 | 52.95 | 51.83 | 52.11 | 3,178,352 | -0.64(-1.22%) |
Dec 01, 2017 | 52.56 | 52.95 | 52.23 | 52.75 | 2,643,198 | +0.39(+0.74%) |
Nov 30, 2017 | 52.64 | 52.69 | 51.97 | 52.36 | 3,251,439 | +0.14(+0.27%) |
Nov 29, 2017 | 52.02 | 52.37 | 51.77 | 52.22 | 2,042,073 | +0.12(+0.24%) |
Nov 28, 2017 | 52.40 | 52.48 | 51.73 | 52.10 | 2,043,373 | -0.27(-0.52%) |
Nov 27, 2017 | 52.93 | 52.99 | 52.36 | 52.37 | 1,558,675 | -0.61(-1.16%) |
Nov 24, 2017 | 53.10 | 53.25 | 52.89 | 52.99 | 595,456 | +0.07(+0.13%) |
Nov 22, 2017 | 52.85 | 53.13 | 52.76 | 52.92 | 1,628,832 | -0.09(-0.18%) |
Nov 21, 2017 | 52.81 | 53.27 | 52.78 | 53.01 | 2,812,355 | +0.28(+0.53%) |
Nov 20, 2017 | 52.85 | 52.90 | 52.32 | 52.73 | 1,672,111 | -0.02(-0.04%) |
Nov 17, 2017 | 52.62 | 52.91 | 52.62 | 52.75 | 1,750,611 | +0.02(+0.03%) |
Nov 16, 2017 | 52.58 | 53.06 | 52.49 | 52.74 | 2,299,368 | +0.16(+0.30%) |
Nov 15, 2017 | 52.87 | 53.06 | 52.57 | 52.58 | 3,038,863 | -0.27(-0.51%) |
Nov 14, 2017 | 52.88 | 53.36 | 52.71 | 52.85 | 1,775,285 | -0.18(-0.34%) |
Nov 13, 2017 | 52.94 | 53.21 | 52.74 | 53.03 | 3,265,363 | +0.16(+0.29%) |
Nov 10, 2017 | 52.78 | 53.19 | 52.78 | 52.88 | 1,803,678 | -0.12(-0.23%) |
Nov 09, 2017 | 53.17 | 53.46 | 52.80 | 53.00 | 1,870,970 | -0.36(-0.68%) |
Nov 08, 2017 | 53.21 | 53.71 | 52.94 | 53.37 | 2,760,382 | +0.12(+0.23%) |
Nov 07, 2017 | 53.61 | 54.18 | 53.04 | 53.24 | 3,527,434 | +0.46(+0.87%) |
Nov 06, 2017 | 52.54 | 52.80 | 52.31 | 52.78 | 2,738,870 | +0.56(+1.07%) |
Nov 03, 2017 | 51.67 | 52.30 | 51.58 | 52.22 | 1,822,339 | +0.33(+0.63%) |
Nov 02, 2017 | 51.54 | 52.18 | 51.48 | 51.90 | 2,458,493 | +0.54(+1.04%) |
Nov 01, 2017 | 51.34 | 51.67 | 51.09 | 51.36 | 1,556,555 | +0.05(+0.09%) |
Oct 31, 2017 | 51.43 | 51.52 | 50.72 | 51.31 | 1,806,848 | -0.19(-0.37%) |
Oct 30, 2017 | 51.46 | 51.67 | 51.19 | 51.50 | 1,665,764 | +0.04(+0.07%) |
Oct 27, 2017 | 50.36 | 51.97 | 50.35 | 51.47 | 2,518,878 | +1.07(+2.13%) |
Oct 26, 2017 | 51.08 | 51.24 | 50.29 | 50.39 | 1,479,721 | -0.34(-0.66%) |
Oct 25, 2017 | 50.86 | 51.16 | 50.12 | 50.73 | 2,032,463 | -0.50(-0.97%) |
Oct 24, 2017 | 51.74 | 51.83 | 51.01 | 51.23 | 2,163,012 | -0.49(-0.95%) |
Oct 23, 2017 | 52.38 | 52.41 | 51.63 | 51.72 | 1,747,686 | -0.52(-1.00%) |
Oct 20, 2017 | 52.27 | 52.27 | 51.92 | 52.24 | 1,996,504 | -0.01(-0.01%) |
Oct 19, 2017 | 52.35 | 52.61 | 52.09 | 52.25 | 1,593,440 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.50 | 51.98 | 52.35 | 1,656,123 | +0.09(+0.18%) |
Oct 17, 2017 | 51.92 | 52.33 | 51.83 | 52.26 | 1,661,715 | +0.09(+0.18%) |
Oct 16, 2017 | 52.30 | 52.44 | 51.93 | 52.16 | 1,663,696 | -0.10(-0.19%) |
Oct 13, 2017 | 52.38 | 52.54 | 51.99 | 52.26 | 2,510,529 | +0.15(+0.28%) |
Oct 12, 2017 | 51.99 | 52.12 | 51.41 | 52.12 | 1,803,584 | +0.05(+0.10%) |
Oct 11, 2017 | 52.09 | 52.34 | 51.91 | 52.06 | 2,594,725 | -0.05(-0.10%) |
Oct 10, 2017 | 52.44 | 52.66 | 51.81 | 52.12 | 3,508,874 | -0.18(-0.35%) |
Oct 09, 2017 | 52.42 | 52.74 | 52.25 | 52.30 | 1,655,254 | -0.08(-0.15%) |
Oct 06, 2017 | 52.34 | 52.41 | 51.70 | 52.38 | 3,790,963 | -0.13(-0.25%) |
Oct 05, 2017 | 52.79 | 53.01 | 52.42 | 52.51 | 2,678,735 | -0.08(-0.16%) |
Oct 04, 2017 | 52.86 | 52.86 | 52.11 | 52.59 | 4,289,415 | -0.62(-1.17%) |
Oct 03, 2017 | 53.34 | 53.80 | 53.04 | 53.21 | 2,018,277 | -0.08(-0.16%) |
Oct 02, 2017 | 54.31 | 54.31 | 53.25 | 53.30 | 2,319,832 | -0.56(-1.04%) |
Sep 29, 2017 | 53.92 | 54.38 | 53.61 | 53.86 | 2,690,805 | -0.23(-0.43%) |
Sep 28, 2017 | 53.50 | 54.10 | 53.47 | 54.09 | 1,503,707 | +0.51(+0.96%) |
Sep 27, 2017 | 54.60 | 54.91 | 53.47 | 53.57 | 3,105,309 | -1.46(-2.65%) |
Sep 26, 2017 | 54.59 | 55.10 | 54.16 | 55.03 | 3,670,911 | +0.38(+0.70%) |
Sep 25, 2017 | 54.48 | 54.80 | 54.35 | 54.65 | 1,974,444 | +0.27(+0.49%) |
Sep 22, 2017 | 55.43 | 55.47 | 54.26 | 54.38 | 2,418,208 | -0.95(-1.72%) |
Sep 21, 2017 | 56.09 | 56.25 | 55.31 | 55.33 | 2,043,643 | -0.77(-1.37%) |
Sep 20, 2017 | 56.49 | 56.61 | 55.86 | 56.09 | 2,779,832 | -0.18(-0.31%) |
Sep 19, 2017 | 57.01 | 57.19 | 56.15 | 56.27 | 2,193,907 | -0.67(-1.18%) |
Sep 18, 2017 | 57.11 | 57.25 | 56.67 | 56.95 | 1,867,026 | -0.20(-0.35%) |
Sep 15, 2017 | 56.91 | 57.18 | 56.41 | 57.14 | 3,666,858 | +0.09(+0.16%) |
Sep 14, 2017 | 56.72 | 57.05 | 56.32 | 57.05 | 2,155,084 | +0.27(+0.47%) |
Sep 13, 2017 | 56.91 | 57.08 | 56.57 | 56.78 | 1,944,448 | -0.18(-0.32%) |
Sep 12, 2017 | 57.67 | 57.92 | 56.73 | 56.97 | 1,858,491 | -0.78(-1.35%) |
Sep 11, 2017 | 57.14 | 57.80 | 56.98 | 57.75 | 2,247,577 | +0.53(+0.92%) |
Sep 08, 2017 | 56.64 | 57.33 | 56.52 | 57.22 | 1,893,550 | +0.52(+0.92%) |
Sep 07, 2017 | 56.57 | 56.88 | 56.31 | 56.70 | 1,416,237 | +0.25(+0.43%) |
Sep 06, 2017 | 56.88 | 57.19 | 56.29 | 56.45 | 2,940,930 | -0.30(-0.53%) |
Sep 05, 2017 | 56.60 | 57.01 | 56.43 | 56.75 | 3,132,362 | +0.30(+0.53%) |
Sep 01, 2017 | 56.12 | 56.54 | 56.09 | 56.45 | 2,259,148 | +0.34(+0.61%) |
Aug 31, 2017 | 55.80 | 56.26 | 55.65 | 56.11 | 3,390,252 | +0.54(+0.98%) |
Aug 30, 2017 | 55.03 | 55.72 | 55.02 | 55.57 | 2,968,823 | +0.44(+0.81%) |
Aug 29, 2017 | 54.78 | 55.35 | 54.70 | 55.12 | 1,969,597 | +0.53(+0.97%) |
Aug 28, 2017 | 55.18 | 55.25 | 54.49 | 54.59 | 1,215,797 | -0.52(-0.95%) |
Aug 25, 2017 | 55.01 | 55.44 | 54.91 | 55.11 | 1,697,417 | +0.39(+0.71%) |
Aug 24, 2017 | 54.80 | 55.16 | 54.65 | 54.72 | 1,970,802 | -0.13(-0.24%) |
Aug 23, 2017 | 54.33 | 55.02 | 54.22 | 54.85 | 1,213,710 | +0.50(+0.92%) |
Aug 22, 2017 | 55.16 | 55.24 | 54.22 | 54.35 | 1,535,458 | -0.80(-1.46%) |
Aug 21, 2017 | 54.23 | 55.29 | 54.08 | 55.16 | 1,798,586 | +1.02(+1.88%) |
Aug 18, 2017 | 54.57 | 54.62 | 54.07 | 54.14 | 1,831,784 | -0.34(-0.63%) |
Aug 17, 2017 | 54.97 | 55.37 | 54.49 | 54.49 | 1,785,777 | -0.69(-1.25%) |
Aug 16, 2017 | 54.75 | 55.47 | 54.63 | 55.17 | 2,168,046 | +0.58(+1.07%) |
Aug 15, 2017 | 54.84 | 54.84 | 54.27 | 54.59 | 2,075,761 | -0.39(-0.71%) |
Aug 14, 2017 | 54.13 | 55.14 | 54.03 | 54.98 | 2,095,297 | +1.03(+1.92%) |
Aug 11, 2017 | 54.32 | 54.32 | 53.53 | 53.95 | 1,757,139 | -0.15(-0.28%) |
Aug 10, 2017 | 54.57 | 54.78 | 54.04 | 54.10 | 1,939,315 | -0.49(-0.90%) |
Aug 09, 2017 | 55.17 | 55.33 | 54.54 | 54.59 | 1,595,095 | -0.54(-0.97%) |
Aug 08, 2017 | 54.98 | 55.31 | 54.78 | 55.13 | 2,004,379 | +0.02(+0.03%) |
Aug 07, 2017 | 55.04 | 55.43 | 54.70 | 55.11 | 1,635,196 | +0.07(+0.13%) |
Aug 04, 2017 | 55.33 | 55.43 | 54.93 | 55.04 | 1,776,531 | -0.28(-0.50%) |
Aug 03, 2017 | 54.84 | 55.41 | 54.43 | 55.32 | 2,156,055 | +0.48(+0.87%) |
Aug 02, 2017 | 54.61 | 54.86 | 54.39 | 54.84 | 1,922,858 | +0.08(+0.15%) |
Aug 01, 2017 | 55.73 | 55.79 | 54.27 | 54.76 | 2,762,343 | -0.81(-1.46%) |
Jul 31, 2017 | 55.43 | 55.74 | 54.82 | 55.57 | 2,811,115 | +0.24(+0.44%) |
Jul 28, 2017 | 56.34 | 56.34 | 54.87 | 55.33 | 1,802,957 | +0.21(+0.38%) |
Jul 27, 2017 | 55.28 | 55.62 | 54.67 | 55.12 | 1,844,655 | -0.38(-0.68%) |
Jul 26, 2017 | 55.31 | 55.71 | 55.02 | 55.49 | 1,330,877 | +0.21(+0.38%) |
Jul 25, 2017 | 55.51 | 55.54 | 54.74 | 55.28 | 2,144,664 | -0.11(-0.19%) |
Jul 24, 2017 | 56.00 | 56.09 | 55.12 | 55.39 | 2,449,899 | -0.59(-1.06%) |
Jul 21, 2017 | 55.78 | 56.18 | 55.50 | 55.98 | 1,620,920 | +0.17(+0.31%) |
Jul 20, 2017 | 56.27 | 56.32 | 55.79 | 55.81 | 1,752,604 | -0.33(-0.58%) |
Jul 19, 2017 | 56.04 | 56.24 | 55.71 | 56.13 | 1,572,509 | +0.06(+0.11%) |
Jul 18, 2017 | 55.97 | 56.27 | 55.76 | 56.07 | 1,658,398 | +0.15(+0.27%) |
Jul 17, 2017 | 55.82 | 56.18 | 55.66 | 55.92 | 1,698,746 | +0.08(+0.14%) |
Jul 14, 2017 | 55.95 | 56.11 | 55.68 | 55.84 | 1,436,463 | +0.34(+0.61%) |
Jul 13, 2017 | 55.68 | 55.77 | 55.36 | 55.50 | 1,263,060 | -0.31(-0.56%) |
Jul 12, 2017 | 55.37 | 55.98 | 55.37 | 55.81 | 1,348,121 | +0.83(+1.51%) |
Jul 11, 2017 | 54.96 | 55.20 | 54.58 | 54.98 | 1,300,018 | +0.06(+0.11%) |
Jul 10, 2017 | 55.31 | 55.42 | 54.89 | 54.92 | 1,476,542 | -0.28(-0.51%) |
Jul 07, 2017 | 55.35 | 55.46 | 54.64 | 55.20 | 2,016,965 | -0.13(-0.23%) |
Jul 06, 2017 | 56.61 | 56.61 | 55.29 | 55.33 | 1,967,887 | -1.53(-2.69%) |
Jul 05, 2017 | 57.39 | 57.39 | 56.52 | 56.86 | 1,784,163 | -0.51(-0.88%) |
Jul 03, 2017 | 56.90 | 57.48 | 56.59 | 57.36 | 1,234,719 | +0.69(+1.22%) |
Jun 30, 2017 | 56.66 | 57.08 | 56.37 | 56.68 | 2,513,324 | +0.27(+0.47%) |
Jun 29, 2017 | 57.67 | 57.80 | 56.38 | 56.41 | 2,786,475 | -1.54(-2.65%) |
Jun 28, 2017 | 57.94 | 58.47 | 57.58 | 57.95 | 1,805,530 | +0.02(+0.04%) |
Jun 27, 2017 | 58.62 | 58.90 | 57.82 | 57.93 | 1,950,371 | -0.88(-1.49%) |
Jun 26, 2017 | 58.81 | 59.06 | 58.43 | 58.80 | 1,462,908 | +0.17(+0.30%) |
Jun 23, 2017 | 58.55 | 59.19 | 58.39 | 58.63 | 2,918,893 | -0.05(-0.08%) |
Jun 22, 2017 | 58.33 | 58.83 | 58.07 | 58.67 | 2,164,372 | +0.26(+0.44%) |
Jun 21, 2017 | 58.26 | 58.46 | 57.95 | 58.42 | 2,328,264 | +0.17(+0.30%) |
Jun 20, 2017 | 57.77 | 58.48 | 57.56 | 58.24 | 2,925,383 | +0.51(+0.88%) |
Jun 19, 2017 | 57.30 | 57.74 | 57.13 | 57.74 | 2,687,824 | +0.49(+0.86%) |
Jun 16, 2017 | 56.65 | 57.60 | 56.56 | 57.24 | 5,208,917 | +0.70(+1.25%) |
Jun 15, 2017 | 56.15 | 56.95 | 56.07 | 56.54 | 2,274,192 | +0.17(+0.31%) |
Jun 14, 2017 | 56.74 | 57.24 | 56.16 | 56.37 | 3,079,909 | +0.23(+0.40%) |
Jun 13, 2017 | 56.00 | 56.29 | 55.78 | 56.14 | 2,054,236 | +0.08(+0.14%) |
Jun 12, 2017 | 55.62 | 56.15 | 55.32 | 56.06 | 2,687,969 | +0.45(+0.80%) |
Jun 09, 2017 | 55.15 | 55.70 | 54.83 | 55.62 | 1,626,532 | +0.42(+0.75%) |
Jun 08, 2017 | 55.54 | 54.60 | 55.20 | 1,467,056 | -0.21(-0.38%) | |
Jun 07, 2017 | 55.30 | 55.56 | 55.17 | 55.41 | 1,771,050 | +0.11(+0.21%) |
Jun 06, 2017 | 55.74 | 55.77 | 55.24 | 55.30 | 1,168,200 | -0.33(-0.60%) |
Jun 05, 2017 | 55.71 | 55.77 | 55.34 | 55.63 | 1,154,543 | -0.24(-0.43%) |
Jun 02, 2017 | 55.53 | 56.10 | 55.46 | 55.87 | 1,960,080 | +0.63(+1.14%) |
Jun 01, 2017 | 54.81 | 55.29 | 54.36 | 55.24 | 1,974,631 | +0.32(+0.58%) |
May 31, 2017 | 54.90 | 55.25 | 54.81 | 54.93 | 3,292,969 | +0.03(+0.06%) |
May 30, 2017 | 54.90 | 55.25 | 54.78 | 54.90 | 1,644,502 | -0.02(-0.04%) |
May 26, 2017 | 55.52 | 55.64 | 54.80 | 54.92 | 1,824,538 | -0.48(-0.86%) |
May 25, 2017 | 55.71 | 55.84 | 55.36 | 55.40 | 1,649,434 | -0.28(-0.50%) |
May 24, 2017 | 55.59 | 55.95 | 55.58 | 55.68 | 1,484,929 | +0.21(+0.38%) |
May 23, 2017 | 55.68 | 55.98 | 55.44 | 55.46 | 2,176,093 | -0.11(-0.20%) |
May 22, 2017 | 55.43 | 55.71 | 55.18 | 55.58 | 2,198,533 | +0.12(+0.22%) |
May 19, 2017 | 55.43 | 55.62 | 54.79 | 55.46 | 2,523,687 | +0.23(+0.43%) |
May 18, 2017 | 54.76 | 55.35 | 54.44 | 55.22 | 2,565,512 | +0.51(+0.93%) |
May 17, 2017 | 54.27 | 55.18 | 54.11 | 54.71 | 3,354,473 | +0.50(+0.92%) |
May 16, 2017 | 54.36 | 54.50 | 53.81 | 54.22 | 1,842,782 | -0.05(-0.08%) |
May 15, 2017 | 54.52 | 55.00 | 54.22 | 54.26 | 1,976,528 | -0.14(-0.26%) |
May 12, 2017 | 54.28 | 54.75 | 54.13 | 54.40 | 3,197,406 | +0.27(+0.49%) |
May 11, 2017 | 52.85 | 54.19 | 52.58 | 54.14 | 2,451,502 | +1.13(+2.13%) |
May 10, 2017 | 52.38 | 53.16 | 52.13 | 53.01 | 1,978,908 | +0.74(+1.42%) |
May 09, 2017 | 52.81 | 52.86 | 51.99 | 52.27 | 2,192,151 | -0.52(-0.99%) |
May 08, 2017 | 52.97 | 52.98 | 52.25 | 52.79 | 2,394,608 | -0.06(-0.11%) |
May 05, 2017 | 52.18 | 52.95 | 52.06 | 52.85 | 2,493,691 | +0.61(+1.17%) |
May 04, 2017 | 52.16 | 52.35 | 51.56 | 52.24 | 2,636,657 | +0.04(+0.07%) |
May 03, 2017 | 53.08 | 53.21 | 52.01 | 52.20 | 2,918,171 | -0.70(-1.33%) |
May 02, 2017 | 53.32 | 53.42 | 52.65 | 52.90 | 3,381,579 | -0.34(-0.63%) |