Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.12 | 63.67 | 62.49 | 62.50 | 4,481,656 | -0.64(-1.01%) |
Apr 27, 2018 | 62.99 | 63.48 | 62.39 | 63.14 | 3,726,380 | +0.20(+0.31%) |
Apr 26, 2018 | 61.53 | 63.09 | 61.53 | 62.94 | 6,071,273 | +3.12(+5.22%) |
Apr 25, 2018 | 59.27 | 59.88 | 58.64 | 59.82 | 3,241,131 | +0.33(+0.56%) |
Apr 24, 2018 | 60.48 | 61.03 | 59.19 | 59.49 | 4,211,823 | -0.93(-1.53%) |
Apr 23, 2018 | 60.53 | 60.71 | 60.08 | 60.42 | 3,140,422 | +0.12(+0.19%) |
Apr 20, 2018 | 60.31 | 60.62 | 60.03 | 60.30 | 3,214,258 | +0.06(+0.10%) |
Apr 19, 2018 | 60.35 | 60.69 | 59.99 | 60.24 | 2,702,049 | -0.22(-0.36%) |
Apr 18, 2018 | 60.12 | 60.87 | 58.83 | 60.45 | 4,389,276 | +0.32(+0.54%) |
Apr 17, 2018 | 59.97 | 60.20 | 59.37 | 60.13 | 3,273,631 | +0.51(+0.86%) |
Apr 16, 2018 | 59.68 | 60.08 | 59.45 | 59.62 | 2,106,964 | +0.51(+0.87%) |
Apr 13, 2018 | 59.44 | 59.54 | 58.78 | 59.10 | 2,535,831 | -0.05(-0.08%) |
Apr 12, 2018 | 58.76 | 59.38 | 58.69 | 59.15 | 2,479,435 | +0.75(+1.28%) |
Apr 11, 2018 | 58.91 | 59.11 | 58.25 | 58.40 | 4,436,081 | -1.13(-1.90%) |
Apr 10, 2018 | 58.74 | 60.03 | 58.74 | 59.54 | 3,746,220 | +1.27(+2.18%) |
Apr 09, 2018 | 58.00 | 59.04 | 57.71 | 58.27 | 3,039,398 | +0.81(+1.41%) |
Apr 06, 2018 | 58.44 | 58.69 | 56.80 | 57.46 | 3,340,041 | -1.47(-2.49%) |
Apr 05, 2018 | 58.29 | 59.19 | 58.17 | 58.92 | 4,324,613 | +1.00(+1.72%) |
Apr 04, 2018 | 56.89 | 58.09 | 56.36 | 57.93 | 3,068,451 | +0.35(+0.61%) |
Apr 03, 2018 | 57.29 | 57.74 | 56.77 | 57.58 | 2,736,520 | +0.53(+0.93%) |
Apr 02, 2018 | 58.38 | 58.80 | 56.43 | 57.04 | 3,179,252 | -1.45(-2.48%) |
Mar 29, 2018 | 58.49 | 58.49 | 58.49 | 0 | +1.07(+1.86%) | |
Mar 28, 2018 | 58.47 | 58.68 | 57.41 | 57.42 | 4,035,472 | -0.92(-1.57%) |
Mar 27, 2018 | 59.13 | 59.46 | 58.03 | 58.34 | 4,182,021 | -0.56(-0.95%) |
Mar 26, 2018 | 58.47 | 59.00 | 57.80 | 58.90 | 3,103,040 | +1.08(+1.87%) |
Mar 23, 2018 | 58.95 | 59.38 | 57.73 | 57.82 | 2,690,817 | -1.13(-1.92%) |
Mar 22, 2018 | 59.28 | 60.08 | 58.92 | 58.95 | 4,214,459 | -0.82(-1.37%) |
Mar 21, 2018 | 60.19 | 60.35 | 59.54 | 59.77 | 4,463,978 | -0.40(-0.67%) |
Mar 20, 2018 | 60.17 | 60.54 | 59.92 | 60.17 | 2,043,024 | +0.13(+0.22%) |
Mar 19, 2018 | 60.97 | 61.05 | 59.58 | 60.04 | 3,610,834 | -1.02(-1.66%) |
Mar 16, 2018 | 60.97 | 61.26 | 60.86 | 61.06 | 5,192,571 | +0.27(+0.44%) |
Mar 15, 2018 | 60.68 | 61.04 | 60.52 | 60.79 | 2,358,321 | +0.28(+0.46%) |
Mar 14, 2018 | 61.51 | 61.54 | 60.34 | 60.51 | 2,762,600 | -0.73(-1.19%) |
Mar 13, 2018 | 61.78 | 62.04 | 61.15 | 61.24 | 2,715,003 | -0.37(-0.60%) |
Mar 12, 2018 | 62.02 | 62.19 | 61.55 | 61.60 | 2,197,894 | -0.35(-0.57%) |
Mar 09, 2018 | 61.46 | 62.04 | 60.99 | 61.96 | 2,710,913 | +0.96(+1.58%) |
Mar 08, 2018 | 60.44 | 61.19 | 60.35 | 60.99 | 3,951,673 | +0.72(+1.19%) |
Mar 07, 2018 | 60.44 | 59.58 | 60.27 | 3,158,270 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.27 | 60.36 | 59.80 | 60.26 | 2,274,999 | +0.14(+0.24%) |
Mar 05, 2018 | 59.29 | 60.41 | 59.16 | 60.12 | 5,301,236 | +0.51(+0.86%) |
Mar 02, 2018 | 59.03 | 59.68 | 58.95 | 59.61 | 3,140,508 | -0.03(-0.05%) |
Mar 01, 2018 | 60.80 | 60.88 | 59.11 | 59.63 | 3,577,807 | -1.19(-1.95%) |
Feb 28, 2018 | 61.76 | 62.20 | 60.77 | 60.82 | 4,001,424 | -0.81(-1.31%) |
Feb 27, 2018 | 62.04 | 62.23 | 61.63 | 61.63 | 1,970,180 | -0.40(-0.65%) |
Feb 26, 2018 | 61.53 | 62.12 | 61.17 | 62.03 | 2,779,192 | +0.70(+1.14%) |
Feb 23, 2018 | 60.50 | 61.39 | 60.30 | 61.33 | 2,318,174 | +0.83(+1.38%) |
Feb 22, 2018 | 60.50 | 5,062,466 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.19 | 61.32 | 60.02 | 60.16 | 2,775,084 | +0.01(+0.01%) |
Feb 20, 2018 | 60.66 | 59.15 | 60.15 | 4,217,721 | +0.64(+1.07%) | |
Feb 16, 2018 | 59.51 | 59.51 | 59.51 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 59.71 | 59.90 | 59.22 | 59.61 | 2,301,215 | +0.37(+0.62%) |
Feb 14, 2018 | 57.73 | 59.31 | 57.60 | 59.24 | 3,963,789 | +1.26(+2.17%) |
Feb 13, 2018 | 57.84 | 58.19 | 57.48 | 57.99 | 3,194,443 | -0.33(-0.57%) |
Feb 12, 2018 | 58.08 | 58.70 | 57.74 | 58.32 | 4,717,663 | +0.62(+1.07%) |
Feb 09, 2018 | 56.77 | 58.26 | 56.38 | 57.70 | 6,328,466 | +1.57(+2.80%) |
Feb 08, 2018 | 58.81 | 58.95 | 56.09 | 56.13 | 5,462,049 | -2.68(-4.56%) |
Feb 07, 2018 | 59.65 | 59.77 | 58.75 | 58.81 | 4,395,678 | -1.00(-1.68%) |
Feb 06, 2018 | 57.68 | 60.27 | 57.37 | 59.82 | 5,823,897 | +0.26(+0.44%) |
Feb 05, 2018 | 61.32 | 61.60 | 58.73 | 59.56 | 5,084,349 | -1.95(-3.17%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.44 | 61.50 | 4,569,713 | -1.26(-2.00%) |
Feb 01, 2018 | 62.43 | 63.49 | 62.05 | 62.76 | 6,655,709 | -1.87(-2.89%) |
Jan 31, 2018 | 64.69 | 65.12 | 64.20 | 64.63 | 4,815,174 | +0.25(+0.39%) |
Jan 30, 2018 | 64.18 | 64.63 | 63.70 | 64.37 | 3,020,610 | -0.27(-0.42%) |
Jan 29, 2018 | 64.48 | 65.04 | 64.48 | 64.64 | 2,875,803 | -0.19(-0.29%) |
Jan 26, 2018 | 64.15 | 64.83 | 63.46 | 64.83 | 3,216,531 | +1.09(+1.70%) |
Jan 25, 2018 | 63.25 | 63.76 | 63.11 | 63.75 | 2,627,356 | +0.82(+1.30%) |
Jan 24, 2018 | 62.72 | 63.21 | 62.54 | 62.93 | 2,545,715 | +0.48(+0.78%) |
Jan 23, 2018 | 62.89 | 62.93 | 62.27 | 62.45 | 2,612,688 | -0.54(-0.85%) |
Jan 22, 2018 | 62.83 | 63.03 | 62.62 | 62.98 | 3,768,588 | +0.17(+0.27%) |
Jan 19, 2018 | 62.23 | 62.82 | 62.23 | 62.81 | 3,934,936 | +0.73(+1.17%) |
Jan 18, 2018 | 61.30 | 62.33 | 61.30 | 62.09 | 4,885,221 | +0.90(+1.47%) |
Jan 17, 2018 | 61.03 | 61.28 | 60.84 | 61.19 | 3,513,039 | +0.48(+0.78%) |
Jan 16, 2018 | 61.46 | 61.46 | 60.60 | 60.71 | 4,709,656 | -0.60(-0.98%) |
Jan 12, 2018 | 61.32 | 61.32 | 61.32 | 0 | -0.11(-0.18%) | |
Jan 11, 2018 | 61.41 | 61.61 | 61.01 | 61.42 | 2,345,725 | +0.03(+0.04%) |
Jan 10, 2018 | 61.97 | 62.12 | 61.23 | 61.40 | 2,312,144 | -0.85(-1.37%) |
Jan 09, 2018 | 62.20 | 62.49 | 61.99 | 62.25 | 3,500,964 | +0.09(+0.14%) |
Jan 08, 2018 | 62.07 | 62.19 | 61.64 | 62.16 | 2,936,811 | +0.09(+0.14%) |
Jan 05, 2018 | 61.55 | 62.22 | 61.28 | 62.07 | 2,440,874 | +0.69(+1.13%) |
Jan 04, 2018 | 61.58 | 61.78 | 61.02 | 61.38 | 4,121,648 | +0.14(+0.23%) |
Jan 03, 2018 | 60.67 | 61.61 | 60.33 | 61.23 | 4,748,392 | +0.97(+1.61%) |
Jan 02, 2018 | 59.30 | 61.01 | 59.05 | 60.27 | 6,209,948 | +2.27(+3.91%) |
Dec 29, 2017 | 58.00 | 58.00 | 58.00 | 0 | -0.23(-0.40%) | |
Dec 28, 2017 | 58.28 | 58.40 | 58.01 | 58.23 | 1,813,077 | +0.11(+0.19%) |
Dec 27, 2017 | 58.32 | 58.41 | 57.88 | 58.12 | 2,065,340 | -0.22(-0.37%) |
Dec 26, 2017 | 58.18 | 58.57 | 58.18 | 58.34 | 1,742,273 | +0.27(+0.46%) |
Dec 22, 2017 | 57.79 | 58.30 | 57.79 | 58.07 | 1,442,178 | +0.17(+0.29%) |
Dec 21, 2017 | 58.76 | 58.82 | 57.80 | 57.90 | 4,016,322 | -0.68(-1.16%) |
Dec 20, 2017 | 59.14 | 59.22 | 58.54 | 58.58 | 1,856,522 | -0.44(-0.75%) |
Dec 19, 2017 | 58.86 | 59.21 | 58.72 | 59.02 | 2,945,732 | +0.30(+0.50%) |
Dec 18, 2017 | 58.76 | 58.88 | 58.42 | 58.72 | 3,518,912 | +0.11(+0.18%) |
Dec 15, 2017 | 58.38 | 58.80 | 58.09 | 58.61 | 5,560,492 | +0.49(+0.85%) |
Dec 14, 2017 | 58.24 | 58.87 | 58.09 | 58.12 | 3,795,412 | +0.05(+0.09%) |
Dec 13, 2017 | 57.75 | 58.28 | 57.51 | 58.07 | 3,418,829 | +0.37(+0.64%) |
Dec 12, 2017 | 57.70 | 57.94 | 57.47 | 57.70 | 2,872,221 | +0.15(+0.27%) |
Dec 11, 2017 | 57.33 | 57.74 | 57.19 | 57.55 | 2,012,208 | +0.08(+0.14%) |
Dec 08, 2017 | 57.17 | 57.49 | 57.11 | 57.47 | 1,921,378 | +0.48(+0.83%) |
Dec 07, 2017 | 57.04 | 57.17 | 56.71 | 56.99 | 3,114,560 | -0.18(-0.31%) |
Dec 06, 2017 | 57.42 | 57.42 | 56.88 | 57.17 | 2,660,042 | -0.27(-0.47%) |
Dec 05, 2017 | 57.55 | 58.14 | 57.33 | 57.44 | 2,855,981 | -0.21(-0.36%) |
Dec 04, 2017 | 58.95 | 57.64 | 57.65 | 3,283,415 | -1.11(-1.89%) | |
Dec 01, 2017 | 58.71 | 59.14 | 58.05 | 58.76 | 2,896,096 | -0.04(-0.06%) |
Nov 30, 2017 | 58.49 | 59.08 | 57.99 | 58.79 | 4,721,755 | +0.46(+0.78%) |
Nov 29, 2017 | 59.07 | 59.07 | 57.87 | 58.34 | 5,329,682 | -0.78(-1.32%) |
Nov 28, 2017 | 58.05 | 59.23 | 57.55 | 59.12 | 6,032,937 | +1.17(+2.02%) |
Nov 27, 2017 | 57.50 | 57.98 | 57.29 | 57.94 | 2,863,771 | +0.55(+0.97%) |
Nov 24, 2017 | 57.35 | 57.57 | 57.16 | 57.39 | 773,725 | +0.07(+0.12%) |
Nov 22, 2017 | 57.56 | 57.83 | 57.12 | 57.32 | 1,735,670 | -0.19(-0.33%) |
Nov 21, 2017 | 57.47 | 57.79 | 57.28 | 57.50 | 3,299,349 | +0.33(+0.58%) |
Nov 20, 2017 | 57.29 | 57.47 | 57.07 | 57.17 | 2,885,374 | +0.00(+0.00%) |
Nov 17, 2017 | 57.87 | 58.06 | 56.40 | 57.17 | 5,456,291 | -0.99(-1.71%) |
Nov 16, 2017 | 57.79 | 58.44 | 57.58 | 58.17 | 2,857,662 | +0.51(+0.88%) |
Nov 15, 2017 | 57.65 | 58.01 | 57.41 | 57.66 | 2,802,357 | -0.04(-0.06%) |
Nov 14, 2017 | 57.33 | 57.80 | 56.93 | 57.69 | 2,575,178 | +0.04(+0.08%) |
Nov 13, 2017 | 57.00 | 57.83 | 56.69 | 57.65 | 1,852,601 | +0.33(+0.58%) |
Nov 10, 2017 | 58.23 | 58.29 | 56.31 | 57.32 | 4,584,505 | -1.21(-2.06%) |
Nov 09, 2017 | 58.12 | 58.54 | 57.91 | 58.52 | 1,817,560 | +0.34(+0.58%) |
Nov 08, 2017 | 57.50 | 58.31 | 57.36 | 58.18 | 2,108,814 | +0.62(+1.07%) |
Nov 07, 2017 | 57.67 | 58.14 | 57.46 | 57.57 | 2,496,239 | -0.04(-0.06%) |
Nov 06, 2017 | 58.27 | 58.33 | 57.57 | 57.60 | 2,435,279 | -0.48(-0.83%) |
Nov 03, 2017 | 57.17 | 58.27 | 57.08 | 58.09 | 1,820,383 | +0.74(+1.30%) |
Nov 02, 2017 | 57.32 | 57.65 | 57.07 | 57.34 | 1,983,222 | -0.12(-0.20%) |
Nov 01, 2017 | 57.82 | 58.05 | 57.45 | 57.46 | 2,065,569 | -0.24(-0.42%) |
Oct 31, 2017 | 58.01 | 58.13 | 57.46 | 57.70 | 2,993,646 | -0.09(-0.15%) |
Oct 30, 2017 | 58.51 | 58.55 | 57.50 | 57.79 | 3,230,687 | -0.99(-1.69%) |
Oct 27, 2017 | 58.12 | 58.80 | 57.95 | 58.78 | 2,749,160 | +0.67(+1.16%) |
Oct 26, 2017 | 57.75 | 58.56 | 57.47 | 58.11 | 2,530,794 | +0.49(+0.85%) |
Oct 25, 2017 | 56.60 | 58.18 | 55.96 | 57.62 | 3,482,906 | +0.03(+0.05%) |
Oct 24, 2017 | 57.41 | 57.63 | 56.83 | 57.59 | 4,470,923 | +0.21(+0.36%) |
Oct 23, 2017 | 57.06 | 57.88 | 57.02 | 57.39 | 2,009,918 | +0.47(+0.83%) |
Oct 20, 2017 | 57.02 | 57.20 | 56.74 | 56.91 | 3,059,801 | +0.11(+0.19%) |
Oct 19, 2017 | 57.23 | 57.33 | 56.22 | 56.81 | 3,694,594 | -0.33(-0.58%) |
Oct 18, 2017 | 57.19 | 57.38 | 56.87 | 57.14 | 1,497,282 | -0.07(-0.13%) |
Oct 17, 2017 | 56.91 | 57.44 | 56.68 | 57.21 | 2,775,794 | +0.24(+0.42%) |
Oct 16, 2017 | 56.30 | 57.02 | 56.30 | 56.97 | 3,033,703 | +0.74(+1.32%) |
Oct 13, 2017 | 56.02 | 56.27 | 55.75 | 56.22 | 3,170,027 | +0.26(+0.46%) |
Oct 12, 2017 | 55.50 | 56.01 | 55.37 | 55.96 | 1,631,262 | +0.47(+0.84%) |
Oct 11, 2017 | 55.25 | 55.63 | 55.15 | 55.50 | 2,548,424 | +0.27(+0.49%) |
Oct 10, 2017 | 54.93 | 55.28 | 54.40 | 55.23 | 2,530,547 | +0.23(+0.42%) |
Oct 09, 2017 | 56.43 | 56.43 | 54.69 | 55.00 | 2,916,408 | -1.31(-2.32%) |
Oct 06, 2017 | 56.05 | 56.47 | 55.87 | 56.30 | 2,807,900 | +0.18(+0.32%) |
Oct 05, 2017 | 56.15 | 56.29 | 55.98 | 56.13 | 2,002,450 | -0.17(-0.30%) |
Oct 04, 2017 | 56.15 | 56.39 | 56.04 | 56.30 | 2,126,123 | +0.25(+0.45%) |
Oct 03, 2017 | 56.36 | 56.49 | 55.89 | 56.05 | 1,842,884 | -0.48(-0.85%) |
Oct 02, 2017 | 56.31 | 56.74 | 56.30 | 56.53 | 2,024,145 | +0.37(+0.65%) |
Sep 29, 2017 | 55.75 | 56.18 | 55.62 | 56.16 | 1,764,383 | +0.37(+0.66%) |
Sep 28, 2017 | 55.74 | 55.96 | 55.37 | 55.79 | 1,708,525 | -0.11(-0.19%) |
Sep 27, 2017 | 56.05 | 56.26 | 55.44 | 55.90 | 2,581,972 | -0.05(-0.10%) |
Sep 26, 2017 | 56.26 | 56.28 | 55.87 | 55.96 | 1,454,938 | -0.21(-0.38%) |
Sep 25, 2017 | 56.84 | 56.88 | 56.00 | 56.17 | 1,875,947 | -0.67(-1.18%) |
Sep 22, 2017 | 56.82 | 57.06 | 56.69 | 56.84 | 2,628,276 | +0.12(+0.21%) |
Sep 21, 2017 | 57.47 | 57.57 | 56.70 | 56.73 | 1,782,122 | -0.81(-1.40%) |
Sep 20, 2017 | 57.41 | 57.73 | 57.33 | 57.53 | 1,877,132 | +0.23(+0.41%) |
Sep 19, 2017 | 57.53 | 57.59 | 57.21 | 57.30 | 2,039,640 | -0.26(-0.45%) |
Sep 18, 2017 | 57.34 | 57.56 | 57.22 | 57.56 | 1,728,766 | +0.31(+0.55%) |
Sep 15, 2017 | 57.38 | 57.58 | 57.17 | 57.24 | 5,056,478 | -0.32(-0.56%) |
Sep 14, 2017 | 57.60 | 57.94 | 57.44 | 57.57 | 2,083,178 | -0.26(-0.45%) |
Sep 13, 2017 | 57.41 | 57.95 | 57.32 | 57.83 | 2,773,673 | +0.41(+0.72%) |
Sep 12, 2017 | 57.64 | 57.78 | 57.13 | 57.41 | 2,056,756 | -0.12(-0.20%) |
Sep 11, 2017 | 56.95 | 57.56 | 56.90 | 57.53 | 3,029,674 | +0.89(+1.58%) |
Sep 08, 2017 | 56.32 | 57.64 | 56.14 | 56.64 | 2,885,961 | +0.39(+0.70%) |
Sep 07, 2017 | 56.06 | 56.39 | 55.80 | 56.24 | 1,926,906 | +0.28(+0.50%) |
Sep 06, 2017 | 55.76 | 56.10 | 55.65 | 55.96 | 1,673,984 | +0.31(+0.56%) |
Sep 05, 2017 | 55.48 | 55.88 | 55.34 | 55.65 | 1,980,876 | -0.04(-0.08%) |
Sep 01, 2017 | 55.59 | 55.94 | 55.53 | 55.70 | 2,474,783 | +0.17(+0.31%) |
Aug 31, 2017 | 55.29 | 55.61 | 55.14 | 55.53 | 3,947,073 | +0.50(+0.91%) |
Aug 30, 2017 | 54.86 | 55.23 | 54.86 | 55.03 | 2,143,825 | +0.21(+0.38%) |
Aug 29, 2017 | 54.83 | 55.01 | 54.63 | 54.82 | 1,750,014 | -0.21(-0.37%) |
Aug 28, 2017 | 55.02 | 55.18 | 54.94 | 55.02 | 2,673,319 | +0.12(+0.21%) |
Aug 25, 2017 | 55.16 | 55.16 | 54.85 | 54.91 | 2,676,641 | +0.00(+0.00%) |
Aug 24, 2017 | 55.07 | 55.19 | 54.86 | 54.91 | 2,560,903 | +0.05(+0.10%) |
Aug 23, 2017 | 55.35 | 55.41 | 54.73 | 54.85 | 3,062,918 | -0.62(-1.13%) |
Aug 22, 2017 | 54.47 | 55.53 | 54.47 | 55.48 | 2,004,641 | +0.93(+1.70%) |
Aug 21, 2017 | 54.27 | 54.59 | 54.03 | 54.55 | 1,879,548 | +0.21(+0.39%) |
Aug 18, 2017 | 54.20 | 54.69 | 54.11 | 54.34 | 2,585,745 | +0.04(+0.08%) |
Aug 17, 2017 | 54.48 | 54.88 | 54.25 | 54.29 | 2,922,282 | -0.48(-0.88%) |
Aug 16, 2017 | 54.45 | 54.93 | 54.28 | 54.77 | 3,322,066 | +0.50(+0.92%) |
Aug 15, 2017 | 53.73 | 54.41 | 53.68 | 54.27 | 2,421,071 | +0.51(+0.95%) |
Aug 14, 2017 | 53.62 | 54.08 | 53.61 | 53.77 | 2,213,990 | +0.35(+0.65%) |
Aug 11, 2017 | 53.22 | 53.89 | 53.22 | 53.42 | 2,480,014 | +0.12(+0.22%) |
Aug 10, 2017 | 53.26 | 53.54 | 53.05 | 53.30 | 3,292,555 | -0.28(-0.52%) |
Aug 09, 2017 | 53.31 | 53.65 | 53.11 | 53.58 | 2,460,936 | +0.27(+0.50%) |
Aug 08, 2017 | 53.26 | 53.56 | 52.99 | 53.31 | 2,206,449 | -0.01(-0.02%) |
Aug 07, 2017 | 53.42 | 53.48 | 53.11 | 53.32 | 2,082,044 | -0.13(-0.25%) |
Aug 04, 2017 | 53.69 | 53.07 | 53.45 | 1,785,876 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.76 | 53.37 | 52.50 | 53.19 | 2,260,558 | +0.08(+0.15%) |
Aug 02, 2017 | 54.18 | 54.18 | 52.91 | 53.11 | 3,962,577 | -1.08(-1.99%) |
Aug 01, 2017 | 54.35 | 54.61 | 54.06 | 54.19 | 2,968,800 | +0.21(+0.38%) |
Jul 31, 2017 | 54.26 | 54.49 | 53.88 | 53.99 | 2,287,924 | -0.22(-0.41%) |
Jul 28, 2017 | 53.92 | 54.31 | 53.69 | 54.21 | 2,301,422 | +0.31(+0.58%) |
Jul 27, 2017 | 55.02 | 55.02 | 53.45 | 53.90 | 3,825,144 | -0.75(-1.37%) |
Jul 26, 2017 | 54.50 | 55.10 | 53.68 | 54.65 | 4,614,155 | -0.78(-1.40%) |
Jul 25, 2017 | 56.22 | 56.25 | 55.10 | 55.43 | 3,444,008 | -0.57(-1.02%) |
Jul 24, 2017 | 56.08 | 56.13 | 55.77 | 56.00 | 1,869,852 | +0.05(+0.10%) |
Jul 21, 2017 | 56.14 | 56.36 | 55.88 | 55.94 | 3,135,310 | -0.33(-0.59%) |
Jul 20, 2017 | 55.80 | 56.31 | 55.58 | 56.27 | 2,682,237 | +0.53(+0.94%) |
Jul 19, 2017 | 55.65 | 55.80 | 55.44 | 55.75 | 3,415,859 | +0.28(+0.50%) |
Jul 18, 2017 | 55.69 | 55.78 | 55.31 | 55.47 | 2,508,798 | -0.05(-0.10%) |
Jul 17, 2017 | 55.44 | 55.69 | 55.26 | 55.52 | 3,058,208 | +0.08(+0.14%) |
Jul 14, 2017 | 54.70 | 55.57 | 54.64 | 55.44 | 2,185,876 | +0.72(+1.32%) |
Jul 13, 2017 | 54.77 | 54.83 | 54.27 | 54.72 | 1,944,924 | +0.02(+0.03%) |
Jul 12, 2017 | 54.27 | 54.85 | 54.21 | 54.70 | 1,686,468 | +0.58(+1.07%) |
Jul 11, 2017 | 54.76 | 54.80 | 53.87 | 54.12 | 2,904,919 | +0.07(+0.13%) |
Jul 10, 2017 | 54.11 | 54.20 | 53.79 | 54.05 | 1,728,043 | -0.15(-0.28%) |
Jul 07, 2017 | 53.90 | 54.30 | 53.77 | 54.20 | 2,869,753 | +0.50(+0.93%) |
Jul 06, 2017 | 53.95 | 54.16 | 53.57 | 53.70 | 3,498,590 | -0.49(-0.91%) |
Jul 05, 2017 | 53.93 | 54.33 | 53.76 | 54.19 | 1,997,194 | +0.42(+0.78%) |
Jul 03, 2017 | 54.26 | 54.35 | 53.70 | 53.77 | 1,517,489 | -0.27(-0.50%) |
Jun 30, 2017 | 53.93 | 54.24 | 53.80 | 54.04 | 2,720,573 | +0.34(+0.63%) |
Jun 29, 2017 | 54.28 | 54.28 | 53.32 | 53.70 | 2,309,984 | -0.63(-1.17%) |
Jun 28, 2017 | 54.40 | 54.67 | 54.25 | 54.34 | 2,411,254 | +0.16(+0.30%) |
Jun 27, 2017 | 54.38 | 54.52 | 54.09 | 54.18 | 2,853,229 | -0.26(-0.48%) |
Jun 26, 2017 | 54.79 | 54.92 | 54.42 | 54.44 | 2,141,079 | -0.36(-0.65%) |
Jun 23, 2017 | 54.17 | 54.91 | 53.96 | 54.79 | 4,369,560 | +0.62(+1.15%) |
Jun 22, 2017 | 53.56 | 54.44 | 53.48 | 54.17 | 3,439,676 | +0.56(+1.05%) |
Jun 21, 2017 | 53.59 | 53.98 | 53.50 | 53.61 | 2,700,838 | +0.15(+0.28%) |
Jun 20, 2017 | 53.27 | 53.67 | 53.27 | 53.45 | 3,444,487 | +0.29(+0.55%) |
Jun 19, 2017 | 51.97 | 53.31 | 51.97 | 53.16 | 5,269,205 | +1.45(+2.80%) |
Jun 16, 2017 | 51.85 | 52.09 | 51.54 | 51.71 | 7,307,025 | +0.00(+0.00%) |
Jun 15, 2017 | 51.37 | 51.86 | 51.17 | 51.71 | 3,657,372 | -0.04(-0.09%) |
Jun 14, 2017 | 51.87 | 52.48 | 51.49 | 51.76 | 2,719,521 | +0.09(+0.17%) |
Jun 13, 2017 | 51.22 | 51.91 | 51.10 | 51.67 | 4,180,417 | +0.65(+1.28%) |
Jun 12, 2017 | 52.39 | 52.47 | 50.73 | 51.02 | 6,487,238 | -1.57(-2.99%) |
Jun 09, 2017 | 53.44 | 53.61 | 52.28 | 52.59 | 3,439,378 | -0.76(-1.42%) |
Jun 08, 2017 | 53.23 | 53.52 | 53.08 | 53.35 | 5,075,885 | +0.14(+0.27%) |
Jun 07, 2017 | 53.15 | 53.29 | 52.92 | 53.20 | 2,339,013 | +0.19(+0.35%) |
Jun 06, 2017 | 53.13 | 53.40 | 52.92 | 53.02 | 3,409,884 | -0.18(-0.34%) |
Jun 05, 2017 | 53.90 | 53.93 | 53.15 | 53.19 | 3,040,863 | -0.12(-0.22%) |
Jun 02, 2017 | 53.59 | 53.70 | 53.22 | 53.31 | 3,606,871 | -0.25(-0.47%) |
Jun 01, 2017 | 53.12 | 53.86 | 52.84 | 53.56 | 3,159,295 | +0.62(+1.16%) |
May 31, 2017 | 53.06 | 53.36 | 52.81 | 52.94 | 4,605,967 | +0.11(+0.20%) |
May 30, 2017 | 52.26 | 52.96 | 52.11 | 52.84 | 2,875,417 | +0.63(+1.21%) |
May 26, 2017 | 52.59 | 52.62 | 52.04 | 52.21 | 2,262,917 | -0.45(-0.85%) |
May 25, 2017 | 52.04 | 52.89 | 51.92 | 52.65 | 3,612,464 | +0.71(+1.37%) |
May 24, 2017 | 51.65 | 52.05 | 51.50 | 51.94 | 2,698,296 | +0.37(+0.73%) |
May 23, 2017 | 51.32 | 51.60 | 51.26 | 51.56 | 1,849,199 | +0.24(+0.47%) |
May 22, 2017 | 51.08 | 51.49 | 50.90 | 51.32 | 1,617,554 | +0.39(+0.77%) |
May 19, 2017 | 50.92 | 51.04 | 50.74 | 50.93 | 2,307,985 | +0.12(+0.25%) |
May 18, 2017 | 50.59 | 50.87 | 50.34 | 50.81 | 3,677,843 | +0.19(+0.37%) |
May 17, 2017 | 51.26 | 51.24 | 50.61 | 50.62 | 3,532,575 | -0.64(-1.25%) |
May 16, 2017 | 50.75 | 51.45 | 50.58 | 51.26 | 5,519,171 | +0.78(+1.55%) |
May 15, 2017 | 49.90 | 50.54 | 49.80 | 50.48 | 1,568,585 | +0.45(+0.91%) |
May 12, 2017 | 50.17 | 50.30 | 49.84 | 50.02 | 1,694,117 | -0.14(-0.28%) |
May 11, 2017 | 49.95 | 50.18 | 49.77 | 50.17 | 2,393,344 | +0.14(+0.28%) |
May 10, 2017 | 49.94 | 50.10 | 49.61 | 50.02 | 2,122,671 | +0.04(+0.09%) |
May 09, 2017 | 49.67 | 50.08 | 49.46 | 49.98 | 5,638,328 | +0.39(+0.79%) |
May 08, 2017 | 49.77 | 49.83 | 49.52 | 49.59 | 2,493,708 | -0.22(-0.45%) |
May 05, 2017 | 49.86 | 50.00 | 49.59 | 49.81 | 1,977,870 | -0.01(-0.02%) |
May 04, 2017 | 49.79 | 49.90 | 49.49 | 49.82 | 1,995,096 | +0.04(+0.09%) |
May 03, 2017 | 49.61 | 49.86 | 49.28 | 49.77 | 3,188,624 | +0.20(+0.41%) |
May 02, 2017 | 49.69 | 49.77 | 49.45 | 49.57 | 2,705,101 | +0.08(+0.16%) |