Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.91 | 46.79 | 45.83 | 46.11 | 3,564,272 | +0.56(+1.24%) |
Apr 27, 2018 | 45.42 | 45.91 | 44.69 | 45.54 | 3,550,495 | +0.61(+1.35%) |
Apr 26, 2018 | 45.36 | 45.87 | 44.86 | 44.94 | 4,610,702 | +0.26(+0.59%) |
Apr 25, 2018 | 45.89 | 46.01 | 44.56 | 44.67 | 6,615,374 | -0.90(-1.98%) |
Apr 24, 2018 | 46.99 | 47.07 | 45.17 | 45.57 | 8,607,183 | -1.20(-2.56%) |
Apr 23, 2018 | 47.52 | 48.10 | 46.69 | 46.77 | 4,985,593 | -0.99(-2.07%) |
Apr 20, 2018 | 48.87 | 48.92 | 46.99 | 47.76 | 9,201,746 | -1.59(-3.21%) |
Apr 19, 2018 | 49.45 | 49.57 | 48.38 | 49.35 | 5,078,304 | -0.37(-0.75%) |
Apr 18, 2018 | 49.86 | 50.57 | 49.18 | 49.72 | 4,318,129 | -0.17(-0.35%) |
Apr 17, 2018 | 48.78 | 50.22 | 48.65 | 49.89 | 4,067,016 | +0.99(+2.02%) |
Apr 16, 2018 | 48.72 | 49.43 | 48.21 | 48.91 | 4,038,308 | -0.06(-0.11%) |
Apr 13, 2018 | 49.68 | 49.82 | 48.40 | 48.96 | 4,855,275 | -0.51(-1.02%) |
Apr 12, 2018 | 49.50 | 49.99 | 48.82 | 49.47 | 7,000,942 | -1.06(-2.10%) |
Apr 11, 2018 | 50.35 | 51.48 | 50.22 | 50.53 | 2,823,021 | -0.13(-0.27%) |
Apr 10, 2018 | 51.52 | 51.91 | 49.89 | 50.67 | 5,694,651 | +0.36(+0.71%) |
Apr 09, 2018 | 49.44 | 51.58 | 49.36 | 50.31 | 5,806,257 | +1.39(+2.85%) |
Apr 06, 2018 | 49.18 | 50.16 | 48.51 | 48.92 | 3,521,089 | -0.96(-1.92%) |
Apr 05, 2018 | 49.94 | 50.67 | 49.56 | 49.87 | 4,500,975 | +0.20(+0.40%) |
Apr 04, 2018 | 47.35 | 49.84 | 46.97 | 49.67 | 5,486,988 | +1.03(+2.12%) |
Apr 03, 2018 | 49.90 | 50.23 | 48.25 | 48.64 | 6,805,696 | -0.83(-1.68%) |
Apr 02, 2018 | 50.58 | 51.22 | 48.95 | 49.48 | 3,952,505 | -0.81(-1.62%) |
Mar 29, 2018 | 50.29 | 50.29 | 50.29 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.68 | 50.68 | 48.53 | 49.24 | 11,842,434 | -1.12(-2.22%) |
Mar 27, 2018 | 53.34 | 53.34 | 50.03 | 50.36 | 10,183,672 | -2.98(-5.59%) |
Mar 26, 2018 | 54.29 | 54.29 | 51.98 | 53.34 | 5,758,580 | +0.31(+0.58%) |
Mar 23, 2018 | 54.14 | 54.51 | 52.97 | 53.03 | 3,890,583 | -1.23(-2.26%) |
Mar 22, 2018 | 55.96 | 56.45 | 53.75 | 54.26 | 7,887,531 | -3.10(-5.40%) |
Mar 21, 2018 | 56.28 | 57.72 | 55.78 | 57.35 | 5,234,559 | +0.93(+1.64%) |
Mar 20, 2018 | 57.03 | 57.40 | 55.82 | 56.43 | 3,715,487 | -0.60(-1.05%) |
Mar 19, 2018 | 57.41 | 58.18 | 55.65 | 57.03 | 7,820,914 | -1.61(-2.75%) |
Mar 16, 2018 | 58.14 | 58.90 | 57.95 | 58.64 | 9,560,523 | +0.24(+0.42%) |
Mar 15, 2018 | 57.01 | 59.01 | 56.85 | 58.39 | 8,513,641 | +2.05(+3.63%) |
Mar 14, 2018 | 56.38 | 57.07 | 56.00 | 56.35 | 5,187,039 | +0.46(+0.82%) |
Mar 13, 2018 | 56.41 | 56.91 | 54.89 | 55.89 | 5,064,510 | -0.48(-0.85%) |
Mar 12, 2018 | 56.06 | 56.99 | 55.95 | 56.37 | 4,536,525 | +0.32(+0.56%) |
Mar 09, 2018 | 56.40 | 57.18 | 55.83 | 56.05 | 5,766,090 | -0.16(-0.29%) |
Mar 08, 2018 | 55.40 | 56.35 | 55.09 | 56.22 | 9,650,903 | +1.28(+2.33%) |
Mar 07, 2018 | 53.29 | 55.11 | 53.21 | 54.94 | 5,225,131 | +1.01(+1.87%) |
Mar 06, 2018 | 53.52 | 54.07 | 53.28 | 53.93 | 5,121,966 | +1.06(+2.01%) |
Mar 05, 2018 | 51.83 | 53.12 | 51.83 | 52.87 | 6,238,414 | +1.09(+2.10%) |
Mar 02, 2018 | 50.79 | 51.96 | 50.05 | 51.78 | 8,162,469 | +0.39(+0.75%) |
Mar 01, 2018 | 52.73 | 52.95 | 50.94 | 51.39 | 8,544,184 | -1.22(-2.32%) |
Feb 28, 2018 | 53.57 | 53.90 | 52.50 | 52.61 | 6,504,213 | -0.53(-1.00%) |
Feb 27, 2018 | 55.18 | 55.40 | 52.78 | 53.14 | 7,602,781 | -2.20(-3.97%) |
Feb 26, 2018 | 56.14 | 56.84 | 55.19 | 55.34 | 4,672,112 | -0.55(-0.99%) |
Feb 23, 2018 | 56.08 | 56.14 | 54.81 | 55.89 | 4,222,625 | +0.39(+0.71%) |
Feb 22, 2018 | 55.50 | 4,708,799 | +0.55(+1.00%) | |||
Feb 21, 2018 | 56.17 | 56.64 | 54.88 | 54.95 | 6,632,645 | -0.72(-1.30%) |
Feb 20, 2018 | 54.50 | 56.11 | 54.42 | 55.67 | 6,158,423 | +0.60(+1.09%) |
Feb 16, 2018 | 55.07 | 55.07 | 55.07 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 55.76 | 54.83 | 55.45 | 4,761,800 | +0.63(+1.15%) | |
Feb 14, 2018 | 53.71 | 55.10 | 53.71 | 54.82 | 4,712,591 | +1.06(+1.98%) |
Feb 13, 2018 | 52.23 | 54.15 | 52.22 | 53.76 | 5,389,323 | +0.93(+1.77%) |
Feb 12, 2018 | 52.53 | 53.10 | 51.56 | 52.83 | 6,060,674 | +0.59(+1.12%) |
Feb 09, 2018 | 52.26 | 53.14 | 50.84 | 52.24 | 13,520,237 | +0.36(+0.70%) |
Feb 08, 2018 | 52.74 | 56.43 | 51.89 | 51.88 | 17,049,406 | -3.47(-6.28%) |
Feb 07, 2018 | 55.87 | 56.39 | 55.01 | 55.35 | 9,583,696 | -0.87(-1.54%) |
Feb 06, 2018 | 54.72 | 56.71 | 54.56 | 56.22 | 9,116,179 | -0.39(-0.69%) |
Feb 05, 2018 | 56.43 | 58.31 | 56.16 | 56.61 | 8,534,361 | -0.25(-0.43%) |
Feb 02, 2018 | 56.43 | 57.54 | 55.83 | 56.86 | 6,613,324 | +0.24(+0.42%) |
Feb 01, 2018 | 56.98 | 57.71 | 56.13 | 56.62 | 5,793,953 | -0.73(-1.28%) |
Jan 31, 2018 | 58.62 | 58.85 | 57.32 | 57.35 | 5,902,549 | -0.47(-0.82%) |
Jan 30, 2018 | 57.93 | 58.01 | 56.75 | 57.82 | 6,525,818 | -0.70(-1.19%) |
Jan 29, 2018 | 61.44 | 61.44 | 58.44 | 58.52 | 10,823,993 | -1.65(-2.74%) |
Jan 26, 2018 | 59.28 | 61.09 | 59.26 | 60.17 | 8,135,173 | +1.13(+1.92%) |
Jan 25, 2018 | 58.64 | 59.55 | 58.25 | 59.04 | 6,271,279 | +0.89(+1.53%) |
Jan 24, 2018 | 60.10 | 61.58 | 57.70 | 58.15 | 11,186,386 | -1.78(-2.97%) |
Jan 23, 2018 | 59.54 | 60.49 | 58.94 | 59.93 | 6,867,405 | +0.55(+0.93%) |
Jan 22, 2018 | 58.36 | 59.40 | 57.50 | 59.38 | 5,678,535 | +1.07(+1.83%) |
Jan 19, 2018 | 59.14 | 59.44 | 57.87 | 58.32 | 7,892,346 | +0.60(+1.04%) |
Jan 18, 2018 | 58.25 | 58.25 | 56.73 | 57.71 | 7,341,326 | -0.40(-0.68%) |
Jan 17, 2018 | 58.02 | 58.72 | 57.72 | 58.11 | 5,758,560 | +0.42(+0.72%) |
Jan 16, 2018 | 59.54 | 60.00 | 57.34 | 57.69 | 9,049,134 | -1.21(-2.05%) |
Jan 12, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.26(+0.44%) | |
Jan 11, 2018 | 60.09 | 60.54 | 58.36 | 58.65 | 10,001,105 | -1.34(-2.24%) |
Jan 10, 2018 | 59.99 | 5,107,412 | -0.74(-1.22%) | |||
Jan 09, 2018 | 62.51 | 62.52 | 60.25 | 60.73 | 5,896,727 | -1.02(-1.66%) |
Jan 08, 2018 | 61.86 | 62.33 | 60.30 | 61.76 | 6,992,967 | +0.09(+0.15%) |
Jan 05, 2018 | 62.65 | 62.70 | 61.12 | 61.67 | 7,973,281 | +0.76(+1.25%) |
Jan 04, 2018 | 61.76 | 62.34 | 60.30 | 60.91 | 6,999,375 | -0.35(-0.58%) |
Jan 03, 2018 | 62.69 | 62.80 | 61.04 | 61.26 | 8,021,379 | -1.14(-1.83%) |
Jan 02, 2018 | 62.34 | 62.85 | 61.62 | 62.40 | 10,753,285 | +0.59(+0.96%) |
Dec 29, 2017 | 61.81 | 61.81 | 61.81 | 0 | -0.87(-1.39%) | |
Dec 28, 2017 | 64.74 | 64.99 | 61.84 | 62.69 | 10,389,077 | -2.09(-3.23%) |
Dec 27, 2017 | 64.86 | 65.19 | 64.14 | 64.78 | 3,156,476 | +0.02(+0.02%) |
Dec 26, 2017 | 65.00 | 65.56 | 63.11 | 64.76 | 4,717,464 | -0.73(-1.12%) |
Dec 22, 2017 | 67.30 | 67.36 | 65.03 | 65.50 | 4,144,376 | -1.03(-1.54%) |
Dec 21, 2017 | 66.57 | 67.65 | 66.30 | 66.52 | 8,094,851 | +1.60(+2.46%) |
Dec 20, 2017 | 64.77 | 65.08 | 63.68 | 64.92 | 5,357,570 | +0.10(+0.15%) |
Dec 19, 2017 | 64.92 | 66.34 | 64.31 | 64.82 | 8,411,334 | -0.27(-0.42%) |
Dec 18, 2017 | 64.68 | 66.20 | 64.51 | 65.10 | 7,687,211 | +1.36(+2.14%) |
Dec 15, 2017 | 63.62 | 63.87 | 62.54 | 63.73 | 10,401,135 | -0.11(-0.18%) |
Dec 14, 2017 | 63.59 | 65.15 | 63.52 | 63.85 | 7,227,560 | -0.25(-0.38%) |
Dec 13, 2017 | 62.70 | 65.30 | 62.61 | 64.09 | 9,099,968 | +2.38(+3.85%) |
Dec 12, 2017 | 61.23 | 62.10 | 59.40 | 61.71 | 7,545,399 | -0.04(-0.07%) |
Dec 11, 2017 | 58.24 | 61.79 | 58.07 | 61.76 | 9,890,901 | +4.17(+7.23%) |
Dec 08, 2017 | 58.48 | 59.00 | 57.35 | 57.59 | 9,492,272 | +0.21(+0.36%) |
Dec 07, 2017 | 57.47 | 57.95 | 56.70 | 57.38 | 6,280,641 | +0.37(+0.65%) |
Dec 06, 2017 | 55.89 | 57.59 | 55.89 | 57.01 | 8,179,660 | +0.05(+0.09%) |
Dec 05, 2017 | 58.76 | 56.65 | 56.96 | 7,802,188 | -1.96(-3.32%) | |
Dec 04, 2017 | 58.40 | 60.17 | 57.99 | 58.92 | 7,495,754 | +0.90(+1.55%) |
Dec 01, 2017 | 58.15 | 58.86 | 57.16 | 58.02 | 6,610,337 | -0.86(-1.46%) |
Nov 30, 2017 | 57.87 | 59.26 | 57.00 | 58.88 | 8,478,541 | +0.90(+1.55%) |
Nov 29, 2017 | 59.09 | 59.20 | 56.87 | 57.98 | 9,612,318 | -1.35(-2.28%) |
Nov 28, 2017 | 59.41 | 60.16 | 58.36 | 59.34 | 8,193,499 | -0.28(-0.46%) |
Nov 27, 2017 | 60.95 | 61.32 | 59.44 | 59.61 | 5,510,024 | -1.91(-3.10%) |
Nov 24, 2017 | 61.13 | 62.02 | 60.90 | 61.52 | 3,948,988 | -0.62(-1.00%) |
Nov 22, 2017 | 61.50 | 63.52 | 61.50 | 62.15 | 11,252,640 | +0.48(+0.78%) |
Nov 21, 2017 | 62.29 | 63.61 | 61.47 | 61.66 | 12,257,155 | +0.17(+0.27%) |
Nov 20, 2017 | 64.70 | 64.88 | 60.51 | 61.50 | 19,465,570 | -4.19(-6.38%) |
Nov 17, 2017 | 60.77 | 67.04 | 60.77 | 65.68 | 33,846,944 | +7.37(+12.65%) |
Nov 16, 2017 | 55.55 | 59.37 | 54.53 | 58.31 | 20,443,936 | +4.25(+7.86%) |
Nov 15, 2017 | 53.09 | 54.39 | 52.91 | 54.06 | 8,530,884 | +0.70(+1.31%) |
Nov 14, 2017 | 53.73 | 53.95 | 52.58 | 53.36 | 5,976,863 | -0.64(-1.19%) |
Nov 13, 2017 | 53.83 | 55.14 | 53.80 | 54.01 | 6,366,179 | -0.13(-0.23%) |
Nov 10, 2017 | 55.34 | 55.57 | 54.03 | 54.13 | 10,946,329 | -1.79(-3.19%) |
Nov 09, 2017 | 55.86 | 56.57 | 54.87 | 55.92 | 6,184,216 | -0.24(-0.42%) |
Nov 08, 2017 | 54.69 | 57.31 | 54.52 | 56.15 | 8,016,851 | +1.36(+2.48%) |
Nov 07, 2017 | 55.14 | 55.71 | 54.66 | 54.80 | 7,986,924 | -0.55(-1.00%) |
Nov 06, 2017 | 53.62 | 55.41 | 53.26 | 55.35 | 17,753,158 | +5.21(+10.40%) |
Nov 03, 2017 | 49.15 | 51.02 | 49.15 | 50.14 | 7,833,081 | +0.79(+1.60%) |
Nov 02, 2017 | 49.26 | 50.42 | 48.64 | 49.35 | 4,938,935 | +0.02(+0.05%) |
Nov 01, 2017 | 50.77 | 50.87 | 49.25 | 49.33 | 8,602,202 | -1.06(-2.11%) |
Oct 31, 2017 | 49.15 | 50.58 | 49.09 | 50.39 | 4,686,257 | +0.97(+1.96%) |
Oct 30, 2017 | 50.20 | 50.47 | 49.17 | 49.42 | 7,127,350 | -1.25(-2.48%) |
Oct 27, 2017 | 49.44 | 50.83 | 48.98 | 50.68 | 8,389,679 | +1.34(+2.71%) |
Oct 26, 2017 | 49.51 | 49.74 | 48.47 | 49.34 | 6,525,741 | +0.15(+0.31%) |
Oct 25, 2017 | 50.04 | 50.70 | 48.60 | 49.19 | 7,928,709 | -0.95(-1.90%) |
Oct 24, 2017 | 49.33 | 50.72 | 48.90 | 50.14 | 6,418,867 | +0.97(+1.98%) |
Oct 23, 2017 | 49.23 | 49.78 | 48.80 | 49.17 | 4,693,150 | -0.28(-0.56%) |
Oct 20, 2017 | 49.87 | 50.40 | 49.38 | 49.44 | 3,492,745 | -0.01(-0.03%) |
Oct 19, 2017 | 49.15 | 50.01 | 48.83 | 49.46 | 4,119,621 | -0.18(-0.37%) |
Oct 18, 2017 | 50.22 | 50.23 | 49.40 | 49.64 | 5,914,933 | -0.38(-0.76%) |
Oct 17, 2017 | 50.62 | 50.65 | 49.53 | 50.02 | 6,151,016 | -0.49(-0.97%) |
Oct 16, 2017 | 50.40 | 50.65 | 49.98 | 50.51 | 7,428,009 | +0.52(+1.05%) |
Oct 13, 2017 | 48.84 | 50.01 | 48.76 | 49.98 | 5,433,625 | +1.41(+2.90%) |
Oct 12, 2017 | 48.09 | 49.07 | 48.09 | 48.57 | 5,035,195 | +0.53(+1.10%) |
Oct 11, 2017 | 47.86 | 48.12 | 47.44 | 48.04 | 5,919,387 | -0.09(-0.20%) |
Oct 10, 2017 | 49.66 | 49.67 | 47.59 | 48.14 | 8,548,905 | -1.13(-2.29%) |
Oct 09, 2017 | 49.51 | 49.51 | 48.71 | 49.26 | 5,395,362 | -0.19(-0.38%) |
Oct 06, 2017 | 48.52 | 49.48 | 48.52 | 49.45 | 5,304,310 | +0.64(+1.31%) |
Oct 05, 2017 | 48.42 | 48.94 | 47.97 | 48.81 | 5,467,670 | +0.39(+0.80%) |
Oct 04, 2017 | 48.45 | 48.45 | 47.98 | 48.42 | 9,340,669 | -0.22(-0.46%) |
Oct 03, 2017 | 47.89 | 49.11 | 47.67 | 48.65 | 10,025,407 | +1.00(+2.09%) |
Oct 02, 2017 | 47.39 | 47.76 | 46.74 | 47.65 | 4,934,330 | +0.50(+1.05%) |
Sep 29, 2017 | 45.96 | 47.44 | 45.81 | 47.15 | 8,089,417 | +1.15(+2.51%) |
Sep 28, 2017 | 45.78 | 46.21 | 45.26 | 46.00 | 5,431,835 | -0.07(-0.16%) |
Sep 27, 2017 | 46.93 | 46.93 | 45.60 | 46.07 | 7,145,304 | -0.08(-0.17%) |
Sep 26, 2017 | 47.36 | 47.51 | 46.11 | 46.15 | 10,597,627 | -0.98(-2.09%) |
Sep 25, 2017 | 48.07 | 48.26 | 46.29 | 47.13 | 11,165,353 | -1.42(-2.92%) |
Sep 22, 2017 | 49.31 | 49.69 | 47.90 | 48.55 | 9,302,819 | -1.07(-2.16%) |
Sep 21, 2017 | 50.82 | 50.91 | 49.19 | 49.62 | 8,406,654 | -1.06(-2.09%) |
Sep 20, 2017 | 51.52 | 51.63 | 50.13 | 50.68 | 7,344,533 | -0.66(-1.29%) |
Sep 19, 2017 | 52.52 | 52.82 | 51.12 | 51.35 | 10,035,803 | -1.08(-2.05%) |
Sep 18, 2017 | 49.60 | 52.48 | 49.49 | 52.42 | 18,409,760 | +3.97(+8.20%) |
Sep 15, 2017 | 47.73 | 49.21 | 46.95 | 48.45 | 11,974,735 | +0.46(+0.96%) |
Sep 14, 2017 | 48.16 | 48.44 | 47.55 | 47.99 | 5,643,944 | -0.32(-0.65%) |
Sep 13, 2017 | 48.40 | 48.79 | 48.17 | 48.31 | 6,322,069 | -0.19(-0.40%) |
Sep 12, 2017 | 48.62 | 48.66 | 48.22 | 48.50 | 5,588,800 | -0.08(-0.17%) |
Sep 11, 2017 | 49.33 | 49.47 | 48.37 | 48.58 | 6,185,318 | -0.22(-0.45%) |
Sep 08, 2017 | 48.90 | 49.53 | 48.75 | 48.80 | 4,700,189 | -0.37(-0.75%) |
Sep 07, 2017 | 48.79 | 49.26 | 48.28 | 49.17 | 4,505,670 | +0.72(+1.49%) |
Sep 06, 2017 | 48.43 | 48.73 | 48.13 | 48.45 | 4,355,559 | +0.36(+0.74%) |
Sep 05, 2017 | 48.04 | 48.59 | 47.42 | 48.09 | 6,141,180 | -0.14(-0.30%) |
Sep 01, 2017 | 49.39 | 49.40 | 47.95 | 48.24 | 5,180,864 | -1.06(-2.16%) |
Aug 31, 2017 | 49.31 | 49.68 | 48.98 | 49.30 | 7,050,907 | +0.05(+0.10%) |
Aug 30, 2017 | 47.72 | 49.41 | 47.67 | 49.25 | 8,691,877 | +1.86(+3.93%) |
Aug 29, 2017 | 46.63 | 47.53 | 46.37 | 47.39 | 6,614,968 | -0.30(-0.63%) |
Aug 28, 2017 | 47.74 | 47.81 | 46.94 | 47.69 | 5,745,793 | -0.09(-0.19%) |
Aug 25, 2017 | 48.66 | 48.67 | 47.60 | 47.78 | 7,836,219 | -0.58(-1.19%) |
Aug 24, 2017 | 49.80 | 49.81 | 47.75 | 48.36 | 8,963,135 | -0.98(-1.99%) |
Aug 23, 2017 | 49.02 | 49.69 | 48.84 | 49.34 | 4,233,014 | -0.02(-0.04%) |
Aug 22, 2017 | 49.40 | 49.80 | 48.68 | 49.36 | 5,722,804 | +0.40(+0.82%) |
Aug 21, 2017 | 48.49 | 49.24 | 48.11 | 48.96 | 6,501,829 | +0.78(+1.63%) |
Aug 18, 2017 | 48.79 | 48.81 | 48.11 | 48.17 | 6,331,670 | -0.58(-1.19%) |
Aug 17, 2017 | 49.88 | 50.40 | 48.62 | 48.76 | 7,983,583 | -0.88(-1.78%) |
Aug 16, 2017 | 49.60 | 50.52 | 49.48 | 49.64 | 7,157,284 | +0.44(+0.90%) |
Aug 15, 2017 | 49.69 | 49.83 | 48.87 | 49.20 | 8,236,509 | -0.45(-0.92%) |
Aug 14, 2017 | 50.85 | 51.31 | 49.54 | 49.65 | 8,264,444 | -0.42(-0.83%) |
Aug 11, 2017 | 50.15 | 50.34 | 48.68 | 50.07 | 16,323,118 | -0.59(-1.16%) |
Aug 10, 2017 | 53.28 | 53.64 | 50.48 | 50.65 | 34,493,536 | -5.49(-9.78%) |
Aug 09, 2017 | 54.52 | 56.38 | 53.90 | 56.14 | 9,366,251 | +1.04(+1.89%) |
Aug 08, 2017 | 55.24 | 55.80 | 54.42 | 55.10 | 7,023,086 | +0.25(+0.46%) |
Aug 07, 2017 | 54.35 | 55.02 | 53.91 | 54.85 | 7,144,187 | +0.60(+1.10%) |
Aug 04, 2017 | 54.79 | 53.85 | 54.26 | 3,821,871 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.62 | 54.30 | 53.09 | 53.85 | 4,290,416 | +0.51(+0.95%) |
Aug 02, 2017 | 54.62 | 54.80 | 52.35 | 53.34 | 8,624,639 | -1.62(-2.94%) |
Aug 01, 2017 | 55.95 | 56.13 | 54.67 | 54.96 | 4,542,725 | -0.51(-0.93%) |
Jul 31, 2017 | 56.33 | 56.45 | 54.71 | 55.47 | 6,133,627 | -0.45(-0.80%) |
Jul 28, 2017 | 54.94 | 56.35 | 54.62 | 55.92 | 4,312,308 | +0.65(+1.18%) |
Jul 27, 2017 | 56.31 | 57.19 | 54.45 | 55.27 | 9,207,074 | -0.36(-0.64%) |
Jul 26, 2017 | 55.26 | 56.22 | 54.95 | 55.62 | 5,180,122 | +0.58(+1.06%) |
Jul 25, 2017 | 55.04 | 4,786,847 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.10 | 55.92 | 54.81 | 55.51 | 3,785,148 | +0.77(+1.40%) |
Jul 21, 2017 | 54.72 | 55.39 | 54.61 | 54.74 | 4,314,373 | -0.26(-0.47%) |
Jul 20, 2017 | 55.24 | 54.55 | 55.00 | 4,757,537 | +0.30(+0.55%) | |
Jul 19, 2017 | 55.95 | 56.62 | 54.47 | 54.70 | 5,833,658 | -0.40(-0.73%) |
Jul 18, 2017 | 53.82 | 55.14 | 53.49 | 55.10 | 5,645,093 | +1.29(+2.39%) |
Jul 17, 2017 | 55.24 | 55.27 | 53.51 | 53.81 | 7,003,310 | -1.49(-2.69%) |
Jul 14, 2017 | 54.79 | 55.78 | 54.40 | 55.30 | 4,793,255 | +0.53(+0.98%) |
Jul 13, 2017 | 56.19 | 56.58 | 54.58 | 54.77 | 6,581,594 | -1.27(-2.26%) |
Jul 12, 2017 | 55.40 | 56.23 | 55.24 | 56.04 | 6,022,835 | +1.04(+1.89%) |
Jul 11, 2017 | 53.92 | 55.05 | 53.64 | 55.00 | 7,241,225 | +1.36(+2.54%) |
Jul 10, 2017 | 53.02 | 53.73 | 52.63 | 53.64 | 5,325,393 | +0.93(+1.76%) |
Jul 07, 2017 | 53.10 | 53.37 | 52.34 | 52.71 | 4,152,772 | -0.18(-0.34%) |
Jul 06, 2017 | 52.21 | 53.56 | 52.08 | 52.89 | 6,830,267 | +0.47(+0.90%) |
Jul 05, 2017 | 52.43 | 53.05 | 51.70 | 52.42 | 8,743,809 | -0.48(-0.90%) |
Jul 03, 2017 | 53.92 | 54.23 | 52.55 | 52.89 | 4,264,636 | -0.68(-1.26%) |
Jun 30, 2017 | 54.36 | 54.74 | 53.11 | 53.57 | 5,490,972 | -0.26(-0.49%) |
Jun 29, 2017 | 56.04 | 56.40 | 53.31 | 53.83 | 8,071,115 | -2.73(-4.83%) |
Jun 28, 2017 | 55.71 | 56.62 | 54.92 | 56.57 | 6,706,388 | +1.06(+1.90%) |
Jun 27, 2017 | 57.32 | 57.32 | 55.24 | 55.51 | 6,880,710 | -1.63(-2.85%) |
Jun 26, 2017 | 59.46 | 60.15 | 56.88 | 57.14 | 8,432,875 | -2.30(-3.87%) |
Jun 23, 2017 | 59.47 | 59.44 | 7,624,079 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.34 | 58.20 | 56.67 | 57.96 | 6,084,042 | +0.28(+0.48%) |
Jun 21, 2017 | 56.42 | 58.32 | 56.05 | 57.69 | 5,810,341 | +1.29(+2.28%) |
Jun 20, 2017 | 55.45 | 56.67 | 55.43 | 56.40 | 8,248,675 | +0.64(+1.14%) |
Jun 19, 2017 | 53.43 | 55.85 | 53.21 | 55.76 | 8,391,258 | +2.84(+5.37%) |
Jun 16, 2017 | 52.39 | 52.94 | 51.90 | 52.92 | 5,743,601 | +0.77(+1.47%) |
Jun 15, 2017 | 52.07 | 52.48 | 50.86 | 52.15 | 6,223,532 | -0.37(-0.71%) |
Jun 14, 2017 | 54.35 | 54.52 | 51.98 | 52.53 | 5,975,904 | -1.23(-2.29%) |
Jun 13, 2017 | 55.22 | 55.34 | 53.55 | 53.76 | 7,274,771 | -0.85(-1.56%) |
Jun 12, 2017 | 53.73 | 55.13 | 52.84 | 54.61 | 7,803,115 | +0.51(+0.94%) |
Jun 09, 2017 | 56.15 | 57.09 | 52.97 | 54.10 | 12,159,190 | -1.79(-3.19%) |
Jun 08, 2017 | 57.09 | 57.58 | 54.93 | 55.89 | 14,681,862 | -0.18(-0.32%) |
Jun 07, 2017 | 53.99 | 56.13 | 53.64 | 56.07 | 10,866,141 | +2.10(+3.89%) |
Jun 06, 2017 | 52.34 | 54.35 | 52.31 | 53.97 | 10,185,293 | +1.67(+3.19%) |
Jun 05, 2017 | 52.13 | 53.36 | 52.04 | 52.31 | 5,628,207 | +0.33(+0.64%) |
Jun 02, 2017 | 51.22 | 51.99 | 50.99 | 51.98 | 3,381,132 | +0.55(+1.07%) |
Jun 01, 2017 | 50.82 | 51.43 | 50.57 | 51.42 | 4,416,922 | +0.68(+1.33%) |
May 31, 2017 | 51.41 | 51.61 | 50.30 | 50.75 | 6,782,814 | -0.66(-1.28%) |
May 30, 2017 | 52.04 | 52.43 | 50.97 | 51.40 | 5,171,811 | -0.69(-1.33%) |
May 26, 2017 | 52.29 | 53.02 | 52.02 | 52.10 | 4,031,261 | -0.19(-0.36%) |
May 25, 2017 | 52.00 | 52.86 | 51.68 | 52.28 | 8,320,449 | +0.85(+1.66%) |
May 24, 2017 | 52.00 | 52.33 | 50.54 | 51.43 | 7,853,206 | -0.46(-0.89%) |
May 23, 2017 | 52.67 | 53.59 | 51.67 | 51.89 | 8,000,436 | -0.25(-0.48%) |
May 22, 2017 | 51.42 | 52.71 | 51.12 | 52.14 | 9,937,399 | +1.23(+2.42%) |
May 19, 2017 | 50.60 | 51.66 | 50.34 | 50.91 | 7,520,561 | +0.71(+1.42%) |
May 18, 2017 | 49.88 | 51.33 | 49.04 | 50.20 | 9,289,578 | -0.05(-0.10%) |
May 17, 2017 | 50.74 | 50.92 | 49.44 | 50.25 | 13,123,068 | -1.19(-2.31%) |
May 16, 2017 | 50.60 | 52.43 | 50.42 | 51.43 | 10,405,283 | +0.97(+1.92%) |
May 15, 2017 | 48.37 | 50.90 | 48.16 | 50.47 | 9,757,626 | +2.30(+4.78%) |
May 12, 2017 | 49.22 | 49.62 | 47.99 | 48.16 | 9,114,880 | -0.97(-1.98%) |
May 11, 2017 | 51.11 | 51.40 | 48.17 | 49.14 | 19,987,642 | -0.41(-0.82%) |
May 10, 2017 | 48.87 | 50.04 | 48.70 | 49.54 | 12,535,487 | +1.27(+2.63%) |
May 09, 2017 | 47.94 | 48.91 | 47.94 | 48.27 | 7,709,927 | +0.52(+1.10%) |
May 08, 2017 | 47.39 | 47.90 | 46.52 | 47.75 | 5,120,519 | +0.79(+1.68%) |
May 05, 2017 | 47.05 | 47.31 | 45.99 | 46.96 | 5,967,687 | -0.15(-0.32%) |
May 04, 2017 | 48.11 | 48.11 | 46.93 | 47.11 | 4,744,919 | -0.54(-1.13%) |
May 03, 2017 | 47.23 | 47.82 | 47.06 | 47.65 | 4,091,482 | +0.49(+1.05%) |
May 02, 2017 | 48.30 | 48.37 | 47.03 | 47.15 | 5,421,781 | -0.75(-1.56%) |