Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.57 | 60.77 | 59.42 | 59.56 | 1,877,429 | -1.06(-1.75%) |
Apr 27, 2018 | 60.44 | 60.96 | 60.18 | 60.62 | 1,180,473 | +0.27(+0.45%) |
Apr 26, 2018 | 60.06 | 60.57 | 59.66 | 60.35 | 1,626,070 | +0.50(+0.84%) |
Apr 25, 2018 | 59.67 | 60.84 | 59.46 | 59.85 | 2,541,829 | +0.06(+0.10%) |
Apr 24, 2018 | 59.88 | 60.15 | 59.38 | 59.79 | 1,950,760 | +0.13(+0.21%) |
Apr 23, 2018 | 59.00 | 59.68 | 58.18 | 59.66 | 2,503,585 | +0.87(+1.47%) |
Apr 20, 2018 | 59.54 | 59.98 | 58.49 | 58.80 | 2,366,989 | -1.00(-1.68%) |
Apr 19, 2018 | 60.26 | 60.34 | 59.49 | 59.80 | 1,645,716 | -0.61(-1.01%) |
Apr 18, 2018 | 60.75 | 60.75 | 60.24 | 60.41 | 1,301,106 | -0.30(-0.49%) |
Apr 17, 2018 | 60.70 | 60.87 | 60.30 | 60.71 | 1,905,378 | +0.14(+0.22%) |
Apr 16, 2018 | 59.93 | 60.86 | 59.75 | 60.57 | 1,782,193 | +0.95(+1.60%) |
Apr 13, 2018 | 59.64 | 59.92 | 59.31 | 59.62 | 1,755,112 | +0.02(+0.03%) |
Apr 12, 2018 | 60.29 | 60.32 | 59.48 | 59.60 | 1,933,707 | -0.48(-0.81%) |
Apr 11, 2018 | 59.81 | 60.20 | 59.38 | 60.09 | 1,734,644 | +0.01(+0.01%) |
Apr 10, 2018 | 60.42 | 60.64 | 59.81 | 60.08 | 1,896,151 | +0.37(+0.63%) |
Apr 09, 2018 | 59.83 | 60.48 | 59.39 | 59.70 | 1,860,943 | +0.14(+0.23%) |
Apr 06, 2018 | 60.17 | 61.03 | 59.11 | 59.57 | 3,436,386 | -0.73(-1.21%) |
Apr 05, 2018 | 61.17 | 61.28 | 59.81 | 60.30 | 3,238,929 | -0.48(-0.80%) |
Apr 04, 2018 | 59.23 | 61.14 | 59.23 | 60.78 | 3,936,602 | +1.37(+2.30%) |
Apr 03, 2018 | 58.30 | 59.75 | 58.03 | 59.42 | 4,272,487 | +1.10(+1.88%) |
Apr 02, 2018 | 60.97 | 61.15 | 57.80 | 58.32 | 5,845,289 | -3.87(-6.22%) |
Mar 29, 2018 | 62.19 | 62.19 | 62.19 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.94 | 63.11 | 61.85 | 61.96 | 2,490,679 | -0.93(-1.49%) |
Mar 27, 2018 | 63.13 | 63.85 | 62.64 | 62.90 | 2,736,350 | +0.08(+0.12%) |
Mar 26, 2018 | 61.37 | 62.98 | 61.37 | 62.82 | 2,623,228 | +2.04(+3.35%) |
Mar 23, 2018 | 61.81 | 62.41 | 60.66 | 60.78 | 2,750,358 | -0.99(-1.60%) |
Mar 22, 2018 | 62.45 | 62.94 | 61.62 | 61.77 | 1,766,052 | -0.84(-1.34%) |
Mar 21, 2018 | 62.52 | 63.09 | 62.22 | 62.61 | 2,181,150 | -0.28(-0.45%) |
Mar 20, 2018 | 63.13 | 63.38 | 62.57 | 62.89 | 1,371,037 | -0.09(-0.15%) |
Mar 19, 2018 | 63.20 | 63.70 | 62.77 | 62.98 | 1,371,532 | -0.12(-0.19%) |
Mar 16, 2018 | 62.69 | 63.20 | 62.49 | 63.10 | 3,054,501 | +0.46(+0.73%) |
Mar 15, 2018 | 64.10 | 64.38 | 62.53 | 62.64 | 2,336,444 | -1.40(-2.19%) |
Mar 14, 2018 | 64.53 | 65.04 | 63.96 | 64.05 | 1,846,916 | -0.20(-0.32%) |
Mar 13, 2018 | 64.22 | 64.68 | 64.06 | 64.25 | 1,349,936 | +0.30(+0.47%) |
Mar 12, 2018 | 64.36 | 64.84 | 63.92 | 63.95 | 2,992,094 | -0.36(-0.55%) |
Mar 09, 2018 | 63.99 | 64.37 | 63.79 | 64.31 | 1,833,412 | +0.61(+0.96%) |
Mar 08, 2018 | 63.32 | 63.74 | 62.99 | 63.70 | 1,835,897 | +0.37(+0.59%) |
Mar 07, 2018 | 63.34 | 63.32 | 1,776,127 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.76 | 63.22 | 62.29 | 62.92 | 4,291,777 | +0.38(+0.61%) |
Mar 05, 2018 | 62.24 | 62.69 | 61.94 | 62.53 | 4,517,775 | -0.04(-0.07%) |
Mar 02, 2018 | 62.14 | 62.68 | 61.90 | 62.58 | 2,408,324 | +0.20(+0.31%) |
Mar 01, 2018 | 63.18 | 63.69 | 61.97 | 62.38 | 2,895,984 | -0.82(-1.29%) |
Feb 28, 2018 | 63.52 | 63.87 | 62.69 | 63.20 | 3,304,811 | +0.10(+0.16%) |
Feb 27, 2018 | 64.31 | 64.48 | 63.08 | 63.09 | 1,937,594 | -0.97(-1.52%) |
Feb 26, 2018 | 63.77 | 64.15 | 63.31 | 64.07 | 1,402,438 | +0.53(+0.84%) |
Feb 23, 2018 | 63.30 | 63.58 | 62.67 | 63.53 | 1,762,113 | +0.33(+0.52%) |
Feb 22, 2018 | 63.20 | 2,974,307 | -0.60(-0.94%) | |||
Feb 21, 2018 | 64.33 | 65.42 | 63.77 | 63.80 | 4,021,593 | -0.62(-0.96%) |
Feb 20, 2018 | 64.28 | 64.69 | 63.68 | 64.42 | 2,417,335 | +0.10(+0.16%) |
Feb 16, 2018 | 64.32 | 64.32 | 64.32 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.22 | 64.25 | 62.87 | 64.21 | 3,531,966 | +0.03(+0.05%) |
Feb 14, 2018 | 63.12 | 64.46 | 62.92 | 64.18 | 2,608,535 | +0.94(+1.49%) |
Feb 13, 2018 | 63.07 | 63.51 | 62.70 | 63.24 | 2,094,238 | +0.17(+0.27%) |
Feb 12, 2018 | 63.47 | 63.92 | 62.49 | 63.07 | 2,619,370 | -0.29(-0.45%) |
Feb 09, 2018 | 63.32 | 63.82 | 61.76 | 63.36 | 4,357,056 | +0.80(+1.29%) |
Feb 08, 2018 | 64.25 | 65.68 | 62.04 | 62.55 | 5,153,625 | +0.46(+0.74%) |
Feb 07, 2018 | 62.46 | 63.46 | 61.99 | 62.10 | 2,885,371 | -0.69(-1.09%) |
Feb 06, 2018 | 61.97 | 63.01 | 61.35 | 62.78 | 3,375,710 | +0.70(+1.13%) |
Feb 05, 2018 | 62.91 | 63.46 | 61.61 | 62.08 | 3,434,258 | -0.96(-1.52%) |
Feb 02, 2018 | 63.65 | 63.86 | 62.96 | 63.03 | 2,303,844 | -1.07(-1.68%) |
Feb 01, 2018 | 64.10 | 64.63 | 63.74 | 64.11 | 3,101,600 | -0.30(-0.46%) |
Jan 31, 2018 | 66.78 | 66.78 | 63.36 | 64.41 | 7,097,334 | -2.35(-3.52%) |
Jan 30, 2018 | 66.62 | 67.05 | 66.59 | 66.76 | 1,138,770 | -0.02(-0.03%) |
Jan 29, 2018 | 67.58 | 67.77 | 66.72 | 66.78 | 2,370,103 | -1.07(-1.57%) |
Jan 26, 2018 | 67.70 | 67.85 | 66.91 | 67.84 | 1,717,206 | +0.31(+0.46%) |
Jan 25, 2018 | 67.69 | 68.08 | 67.33 | 67.53 | 1,539,231 | +0.02(+0.03%) |
Jan 24, 2018 | 68.92 | 68.98 | 67.41 | 67.51 | 1,626,747 | -1.14(-1.66%) |
Jan 23, 2018 | 68.41 | 68.96 | 68.29 | 68.65 | 2,027,187 | +0.20(+0.30%) |
Jan 22, 2018 | 67.94 | 68.54 | 67.79 | 68.45 | 1,795,278 | +0.59(+0.87%) |
Jan 19, 2018 | 67.27 | 68.45 | 67.00 | 67.86 | 2,965,626 | +1.11(+1.66%) |
Jan 18, 2018 | 66.80 | 67.05 | 66.19 | 66.75 | 2,991,630 | -0.31(-0.47%) |
Jan 17, 2018 | 67.03 | 67.63 | 66.89 | 67.06 | 2,499,352 | +0.49(+0.74%) |
Jan 16, 2018 | 67.56 | 68.06 | 66.48 | 66.57 | 2,944,099 | -1.04(-1.54%) |
Jan 12, 2018 | 67.61 | 67.61 | 67.61 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 68.59 | 68.67 | 67.33 | 67.66 | 2,517,602 | -0.88(-1.28%) |
Jan 10, 2018 | 69.30 | 69.30 | 68.09 | 68.54 | 1,549,492 | -1.07(-1.53%) |
Jan 09, 2018 | 69.14 | 69.82 | 69.06 | 69.61 | 2,074,449 | +0.47(+0.67%) |
Jan 08, 2018 | 68.46 | 69.36 | 68.40 | 69.14 | 1,739,639 | +0.74(+1.09%) |
Jan 05, 2018 | 68.29 | 68.46 | 67.84 | 68.40 | 2,457,828 | +0.52(+0.76%) |
Jan 04, 2018 | 67.48 | 68.37 | 67.25 | 67.88 | 3,365,758 | +0.43(+0.64%) |
Jan 03, 2018 | 68.21 | 68.53 | 67.08 | 67.45 | 2,839,913 | -0.77(-1.13%) |
Jan 02, 2018 | 68.65 | 68.65 | 68.17 | 68.22 | 1,859,716 | -0.38(-0.56%) |
Dec 29, 2017 | 68.60 | 68.60 | 68.60 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.97 | 69.48 | 68.80 | 69.01 | 986,384 | +0.06(+0.09%) |
Dec 27, 2017 | 69.37 | 69.75 | 68.85 | 68.95 | 1,181,873 | -0.21(-0.31%) |
Dec 26, 2017 | 68.19 | 69.18 | 68.19 | 69.16 | 1,479,553 | +0.94(+1.38%) |
Dec 22, 2017 | 68.81 | 68.84 | 68.17 | 68.22 | 2,937,635 | -0.46(-0.67%) |
Dec 21, 2017 | 69.03 | 69.48 | 68.65 | 68.68 | 1,373,045 | -0.14(-0.21%) |
Dec 20, 2017 | 69.10 | 69.17 | 68.43 | 68.82 | 2,511,013 | -0.11(-0.16%) |
Dec 19, 2017 | 69.96 | 70.12 | 68.87 | 68.93 | 3,064,559 | -1.18(-1.68%) |
Dec 18, 2017 | 68.95 | 70.26 | 68.95 | 70.11 | 2,928,272 | +1.33(+1.93%) |
Dec 15, 2017 | 68.46 | 69.05 | 67.74 | 68.78 | 5,863,454 | +0.48(+0.71%) |
Dec 14, 2017 | 69.05 | 69.80 | 68.24 | 68.30 | 3,536,231 | -1.68(-2.41%) |
Dec 13, 2017 | 69.84 | 70.19 | 69.47 | 69.98 | 2,638,741 | +0.03(+0.04%) |
Dec 12, 2017 | 69.96 | 70.30 | 69.58 | 69.96 | 2,156,743 | +0.06(+0.08%) |
Dec 11, 2017 | 70.92 | 70.92 | 69.25 | 69.90 | 3,099,678 | -0.86(-1.22%) |
Dec 08, 2017 | 70.76 | 70.88 | 69.90 | 70.76 | 2,135,525 | +0.68(+0.97%) |
Dec 07, 2017 | 70.30 | 70.71 | 69.80 | 70.08 | 2,543,636 | -0.40(-0.56%) |
Dec 06, 2017 | 70.96 | 70.08 | 70.48 | 2,289,933 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.95 | 71.17 | 70.34 | 70.53 | 2,917,939 | -0.18(-0.25%) |
Dec 04, 2017 | 70.19 | 70.63 | 70.16 | 70.71 | 4,189,663 | +0.99(+1.42%) |
Dec 01, 2017 | 69.64 | 69.78 | 68.70 | 69.72 | 3,265,883 | +0.12(+0.17%) |
Nov 30, 2017 | 69.29 | 70.10 | 69.16 | 69.60 | 4,654,306 | +0.39(+0.56%) |
Nov 29, 2017 | 68.52 | 69.73 | 68.51 | 69.22 | 3,054,971 | +0.73(+1.07%) |
Nov 28, 2017 | 68.41 | 68.78 | 68.14 | 68.48 | 3,589,913 | -0.08(-0.11%) |
Nov 27, 2017 | 67.96 | 68.62 | 67.70 | 68.56 | 3,493,997 | +0.65(+0.96%) |
Nov 24, 2017 | 67.40 | 68.03 | 67.21 | 67.91 | 1,308,777 | +0.71(+1.05%) |
Nov 22, 2017 | 66.80 | 67.33 | 66.57 | 67.20 | 2,019,133 | +0.48(+0.72%) |
Nov 21, 2017 | 66.58 | 67.22 | 66.41 | 66.72 | 2,473,927 | +0.08(+0.13%) |
Nov 20, 2017 | 65.80 | 66.90 | 65.74 | 66.63 | 3,129,153 | +0.84(+1.27%) |
Nov 17, 2017 | 64.84 | 65.85 | 64.77 | 65.80 | 2,676,436 | +0.60(+0.92%) |
Nov 16, 2017 | 64.58 | 65.60 | 64.06 | 65.20 | 3,037,625 | +0.89(+1.38%) |
Nov 15, 2017 | 64.41 | 64.93 | 63.93 | 64.31 | 3,757,385 | +0.12(+0.18%) |
Nov 14, 2017 | 63.84 | 64.66 | 63.81 | 64.20 | 3,397,615 | +0.41(+0.64%) |
Nov 13, 2017 | 62.92 | 63.99 | 61.76 | 63.79 | 6,488,080 | +1.22(+1.96%) |
Nov 10, 2017 | 62.15 | 62.70 | 62.15 | 62.57 | 3,132,140 | +0.27(+0.43%) |
Nov 09, 2017 | 62.14 | 62.47 | 61.61 | 62.30 | 2,501,659 | -0.15(-0.24%) |
Nov 08, 2017 | 61.97 | 62.48 | 61.75 | 62.45 | 2,875,472 | +0.77(+1.25%) |
Nov 07, 2017 | 60.95 | 61.75 | 60.59 | 61.68 | 2,057,903 | +0.77(+1.26%) |
Nov 06, 2017 | 61.30 | 61.48 | 60.38 | 60.91 | 1,699,564 | -0.52(-0.85%) |
Nov 03, 2017 | 61.49 | 61.91 | 61.22 | 61.44 | 3,220,470 | -0.30(-0.48%) |
Nov 02, 2017 | 61.88 | 62.14 | 61.23 | 61.73 | 2,169,066 | -0.13(-0.22%) |
Nov 01, 2017 | 61.74 | 62.16 | 61.66 | 61.87 | 2,297,560 | +0.34(+0.55%) |
Oct 31, 2017 | 61.04 | 61.74 | 60.98 | 61.53 | 2,605,211 | +1.22(+2.01%) |
Oct 30, 2017 | 60.04 | 60.68 | 59.97 | 60.31 | 2,029,421 | +0.36(+0.61%) |
Oct 27, 2017 | 60.24 | 60.54 | 59.73 | 59.95 | 1,789,153 | -0.22(-0.36%) |
Oct 26, 2017 | 60.09 | 60.41 | 59.85 | 60.17 | 1,880,246 | +0.18(+0.30%) |
Oct 25, 2017 | 59.66 | 60.03 | 59.03 | 59.99 | 3,472,662 | -0.06(-0.10%) |
Oct 24, 2017 | 60.38 | 60.91 | 59.66 | 60.05 | 1,909,569 | -0.30(-0.50%) |
Oct 23, 2017 | 60.44 | 60.61 | 60.15 | 60.36 | 1,580,589 | -0.02(-0.03%) |
Oct 20, 2017 | 60.43 | 60.60 | 60.25 | 60.37 | 1,894,692 | +0.11(+0.18%) |
Oct 19, 2017 | 60.36 | 60.42 | 59.81 | 60.26 | 1,645,464 | -0.12(-0.20%) |
Oct 18, 2017 | 59.92 | 60.73 | 59.41 | 60.38 | 2,638,072 | +0.51(+0.86%) |
Oct 17, 2017 | 59.34 | 59.88 | 59.33 | 59.87 | 1,961,344 | +0.33(+0.55%) |
Oct 16, 2017 | 59.12 | 59.57 | 59.04 | 59.54 | 1,684,562 | +0.29(+0.48%) |
Oct 13, 2017 | 59.87 | 59.87 | 59.22 | 59.25 | 1,357,124 | -0.50(-0.83%) |
Oct 12, 2017 | 59.11 | 59.90 | 58.99 | 59.75 | 3,194,059 | +0.64(+1.08%) |
Oct 11, 2017 | 59.18 | 59.53 | 58.90 | 59.11 | 1,943,104 | -0.06(-0.10%) |
Oct 10, 2017 | 59.88 | 60.20 | 59.09 | 59.17 | 2,298,525 | -0.45(-0.75%) |
Oct 09, 2017 | 59.75 | 60.14 | 59.57 | 59.61 | 2,088,062 | -0.02(-0.03%) |
Oct 06, 2017 | 60.18 | 60.20 | 59.42 | 59.63 | 2,195,973 | -0.35(-0.58%) |
Oct 05, 2017 | 60.66 | 60.95 | 59.87 | 59.98 | 2,334,311 | -0.48(-0.80%) |
Oct 04, 2017 | 60.09 | 60.85 | 59.77 | 60.46 | 2,802,072 | +0.25(+0.42%) |
Oct 03, 2017 | 60.20 | 60.75 | 60.03 | 60.20 | 2,462,241 | +0.30(+0.49%) |
Oct 02, 2017 | 59.83 | 60.59 | 59.49 | 59.91 | 4,056,637 | +0.46(+0.77%) |
Sep 29, 2017 | 58.23 | 59.75 | 57.95 | 59.45 | 7,584,978 | +4.22(+7.64%) |
Sep 28, 2017 | 55.76 | 55.87 | 54.96 | 55.23 | 3,324,453 | -0.62(-1.10%) |
Sep 27, 2017 | 55.62 | 55.99 | 54.97 | 55.85 | 2,116,166 | +0.30(+0.53%) |
Sep 26, 2017 | 55.39 | 56.34 | 55.08 | 55.55 | 1,928,944 | +0.15(+0.27%) |
Sep 25, 2017 | 55.22 | 55.63 | 55.19 | 55.40 | 1,795,369 | +0.20(+0.37%) |
Sep 22, 2017 | 55.30 | 56.00 | 55.09 | 55.20 | 1,723,849 | +0.07(+0.12%) |
Sep 21, 2017 | 55.56 | 55.73 | 54.94 | 55.13 | 1,386,864 | -0.38(-0.68%) |
Sep 20, 2017 | 55.61 | 55.71 | 55.09 | 55.51 | 2,729,639 | -0.36(-0.65%) |
Sep 19, 2017 | 56.89 | 56.89 | 55.83 | 55.87 | 2,055,993 | -1.01(-1.78%) |
Sep 18, 2017 | 56.51 | 56.99 | 56.12 | 56.89 | 3,180,190 | +0.46(+0.81%) |
Sep 15, 2017 | 55.96 | 56.70 | 55.72 | 56.43 | 4,378,713 | +0.46(+0.83%) |
Sep 14, 2017 | 55.65 | 56.01 | 55.41 | 55.97 | 3,837,664 | +0.31(+0.56%) |
Sep 13, 2017 | 55.55 | 55.73 | 55.00 | 55.66 | 2,122,224 | +0.11(+0.20%) |
Sep 12, 2017 | 55.31 | 55.70 | 54.72 | 55.55 | 1,904,039 | +0.27(+0.49%) |
Sep 11, 2017 | 55.28 | 55.53 | 54.95 | 55.28 | 2,120,136 | +0.09(+0.17%) |
Sep 08, 2017 | 54.52 | 55.27 | 54.26 | 55.18 | 2,765,826 | +0.62(+1.14%) |
Sep 07, 2017 | 54.79 | 55.51 | 54.37 | 54.56 | 3,869,203 | -0.25(-0.46%) |
Sep 06, 2017 | 54.49 | 55.11 | 54.14 | 54.81 | 3,495,550 | +0.41(+0.74%) |
Sep 05, 2017 | 54.43 | 55.11 | 54.25 | 54.41 | 2,995,748 | -0.05(-0.09%) |
Sep 01, 2017 | 53.61 | 54.48 | 53.42 | 54.46 | 3,429,203 | +1.04(+1.94%) |
Aug 31, 2017 | 52.57 | 53.67 | 52.57 | 53.42 | 3,844,596 | +0.68(+1.30%) |
Aug 30, 2017 | 52.30 | 52.79 | 52.30 | 52.74 | 2,355,598 | +0.45(+0.86%) |
Aug 29, 2017 | 52.63 | 52.86 | 52.14 | 52.28 | 2,720,858 | -0.31(-0.59%) |
Aug 28, 2017 | 53.19 | 53.31 | 52.44 | 52.59 | 2,884,149 | -0.59(-1.11%) |
Aug 25, 2017 | 54.05 | 54.39 | 53.18 | 53.18 | 3,201,206 | -0.51(-0.96%) |
Aug 24, 2017 | 54.21 | 54.38 | 53.65 | 53.70 | 2,996,850 | -0.59(-1.08%) |
Aug 23, 2017 | 54.58 | 54.83 | 54.18 | 54.28 | 3,116,074 | -0.33(-0.60%) |
Aug 22, 2017 | 54.72 | 55.00 | 53.98 | 54.61 | 3,252,063 | -0.13(-0.25%) |
Aug 21, 2017 | 54.79 | 55.03 | 54.60 | 54.75 | 1,878,422 | -0.03(-0.05%) |
Aug 18, 2017 | 54.62 | 54.87 | 54.33 | 54.77 | 2,931,926 | +0.20(+0.37%) |
Aug 17, 2017 | 55.14 | 55.47 | 54.56 | 54.57 | 2,642,064 | -0.63(-1.14%) |
Aug 16, 2017 | 55.50 | 55.84 | 55.13 | 55.20 | 3,097,692 | -0.26(-0.47%) |
Aug 15, 2017 | 55.54 | 55.71 | 55.02 | 55.46 | 2,922,388 | +0.09(+0.17%) |
Aug 14, 2017 | 55.39 | 55.98 | 55.35 | 55.37 | 3,054,827 | +0.25(+0.46%) |
Aug 11, 2017 | 54.65 | 55.64 | 54.44 | 55.12 | 3,310,145 | +0.57(+1.05%) |
Aug 10, 2017 | 54.04 | 54.87 | 53.63 | 54.55 | 3,919,017 | +0.18(+0.32%) |
Aug 09, 2017 | 54.44 | 54.80 | 53.76 | 54.37 | 4,359,985 | -0.30(-0.55%) |
Aug 08, 2017 | 56.01 | 56.22 | 54.66 | 54.67 | 7,149,399 | -1.58(-2.81%) |
Aug 07, 2017 | 55.30 | 56.95 | 55.01 | 56.25 | 8,433,175 | +3.03(+5.69%) |
Aug 04, 2017 | 53.37 | 53.55 | 53.00 | 53.23 | 3,352,180 | +0.05(+0.09%) |
Aug 03, 2017 | 53.56 | 54.15 | 53.16 | 53.17 | 2,956,935 | -0.33(-0.61%) |
Aug 02, 2017 | 52.81 | 53.55 | 52.32 | 53.50 | 2,301,292 | +0.61(+1.16%) |
Aug 01, 2017 | 53.42 | 53.52 | 52.65 | 52.89 | 2,363,959 | -0.39(-0.73%) |
Jul 31, 2017 | 53.06 | 53.33 | 52.93 | 53.28 | 1,915,262 | +0.30(+0.57%) |
Jul 28, 2017 | 53.24 | 53.37 | 52.84 | 52.97 | 1,203,744 | -0.30(-0.57%) |
Jul 27, 2017 | 52.96 | 53.46 | 52.78 | 53.28 | 1,942,149 | +0.28(+0.52%) |
Jul 26, 2017 | 52.91 | 53.65 | 52.76 | 53.00 | 1,595,994 | +0.26(+0.49%) |
Jul 25, 2017 | 52.10 | 52.90 | 51.79 | 52.74 | 2,233,735 | +0.93(+1.80%) |
Jul 24, 2017 | 52.04 | 52.32 | 51.69 | 51.80 | 1,453,988 | -0.23(-0.44%) |
Jul 21, 2017 | 51.16 | 52.04 | 51.13 | 52.03 | 2,077,813 | +0.80(+1.56%) |
Jul 20, 2017 | 51.40 | 51.60 | 51.05 | 51.23 | 4,202,603 | -0.17(-0.33%) |
Jul 19, 2017 | 51.24 | 51.50 | 50.85 | 51.40 | 2,690,081 | +0.24(+0.48%) |
Jul 18, 2017 | 51.52 | 51.56 | 50.94 | 51.16 | 1,987,638 | -0.70(-1.35%) |
Jul 17, 2017 | 51.63 | 52.06 | 51.50 | 51.85 | 2,140,532 | +0.24(+0.46%) |
Jul 14, 2017 | 51.33 | 51.79 | 51.33 | 51.62 | 2,945,736 | +0.42(+0.82%) |
Jul 13, 2017 | 50.40 | 51.24 | 50.34 | 51.20 | 3,203,811 | +0.82(+1.62%) |
Jul 12, 2017 | 49.48 | 50.42 | 49.48 | 50.38 | 3,329,292 | +1.13(+2.29%) |
Jul 11, 2017 | 49.83 | 50.14 | 49.07 | 49.26 | 5,856,069 | -0.59(-1.18%) |
Jul 10, 2017 | 50.62 | 50.82 | 49.68 | 49.85 | 4,197,699 | -0.79(-1.56%) |
Jul 07, 2017 | 50.79 | 50.98 | 50.47 | 50.64 | 3,048,680 | +0.01(+0.02%) |
Jul 06, 2017 | 51.67 | 51.85 | 50.61 | 50.63 | 3,066,297 | -1.14(-2.21%) |
Jul 05, 2017 | 52.70 | 52.81 | 51.54 | 51.77 | 2,979,503 | -0.85(-1.61%) |
Jul 03, 2017 | 52.76 | 53.08 | 52.27 | 52.62 | 1,884,302 | -0.04(-0.08%) |
Jun 30, 2017 | 51.88 | 52.91 | 51.88 | 52.66 | 3,372,225 | +0.89(+1.72%) |
Jun 29, 2017 | 51.84 | 52.26 | 51.53 | 51.77 | 3,520,989 | +0.00(+0.00%) |
Jun 28, 2017 | 52.11 | 52.44 | 51.75 | 51.77 | 2,788,962 | -0.11(-0.21%) |
Jun 27, 2017 | 52.54 | 52.67 | 51.74 | 51.88 | 2,571,880 | -0.89(-1.69%) |
Jun 26, 2017 | 53.21 | 53.64 | 52.48 | 52.77 | 3,855,085 | -0.03(-0.05%) |
Jun 23, 2017 | 51.80 | 53.09 | 51.80 | 52.80 | 8,659,612 | +0.90(+1.73%) |
Jun 22, 2017 | 51.69 | 52.13 | 51.24 | 51.90 | 2,985,841 | +0.29(+0.55%) |
Jun 21, 2017 | 51.65 | 51.81 | 51.26 | 51.61 | 1,675,202 | -0.01(-0.02%) |
Jun 20, 2017 | 51.80 | 52.28 | 51.57 | 51.62 | 2,233,282 | -0.14(-0.28%) |
Jun 19, 2017 | 51.80 | 51.85 | 50.97 | 51.76 | 2,275,487 | -0.04(-0.08%) |
Jun 16, 2017 | 52.01 | 52.07 | 50.90 | 51.80 | 5,077,165 | -0.29(-0.56%) |
Jun 15, 2017 | 52.50 | 52.75 | 52.03 | 52.10 | 3,249,567 | -0.46(-0.88%) |
Jun 14, 2017 | 52.64 | 53.00 | 52.23 | 52.56 | 2,937,174 | +0.11(+0.21%) |
Jun 13, 2017 | 52.01 | 52.54 | 51.50 | 52.45 | 2,783,033 | +0.93(+1.81%) |
Jun 12, 2017 | 51.38 | 52.12 | 51.32 | 51.52 | 3,538,979 | +0.44(+0.86%) |
Jun 09, 2017 | 50.89 | 51.59 | 50.64 | 51.08 | 2,731,542 | +0.19(+0.38%) |
Jun 08, 2017 | 51.77 | 50.75 | 50.89 | 4,546,398 | +0.04(+0.08%) | |
Jun 07, 2017 | 49.81 | 50.96 | 49.72 | 50.85 | 4,058,793 | +0.92(+1.85%) |
Jun 06, 2017 | 49.16 | 50.16 | 49.00 | 49.92 | 3,533,311 | +0.92(+1.89%) |
Jun 05, 2017 | 48.68 | 49.10 | 48.52 | 49.00 | 2,317,680 | +0.32(+0.66%) |
Jun 02, 2017 | 49.11 | 49.57 | 48.52 | 48.68 | 3,248,950 | -0.50(-1.01%) |
Jun 01, 2017 | 48.37 | 49.25 | 48.10 | 49.17 | 3,673,172 | +0.96(+1.99%) |
May 31, 2017 | 48.79 | 48.84 | 48.15 | 48.21 | 4,217,465 | -0.50(-1.04%) |
May 30, 2017 | 48.86 | 49.00 | 48.36 | 48.72 | 2,521,807 | -0.15(-0.30%) |
May 26, 2017 | 48.66 | 49.14 | 48.52 | 48.87 | 2,044,431 | +0.20(+0.41%) |
May 25, 2017 | 48.99 | 49.19 | 48.43 | 48.66 | 2,320,805 | -0.28(-0.56%) |
May 24, 2017 | 48.77 | 49.13 | 48.73 | 48.94 | 2,007,705 | +0.01(+0.02%) |
May 23, 2017 | 49.03 | 49.09 | 48.59 | 48.93 | 3,842,751 | -0.02(-0.03%) |
May 22, 2017 | 49.07 | 49.26 | 48.80 | 48.95 | 2,839,993 | -0.10(-0.20%) |
May 19, 2017 | 48.48 | 49.08 | 48.26 | 49.05 | 2,786,543 | +0.61(+1.26%) |
May 18, 2017 | 48.48 | 48.74 | 48.11 | 48.44 | 4,059,379 | -0.16(-0.33%) |
May 17, 2017 | 48.46 | 48.79 | 48.24 | 48.60 | 2,941,457 | +0.14(+0.29%) |
May 16, 2017 | 48.69 | 48.78 | 48.29 | 48.46 | 3,471,999 | -0.18(-0.38%) |
May 15, 2017 | 48.77 | 48.79 | 48.39 | 48.64 | 2,967,178 | -0.14(-0.29%) |
May 12, 2017 | 49.22 | 49.42 | 48.59 | 48.78 | 3,294,648 | +0.16(+0.33%) |
May 11, 2017 | 48.47 | 48.75 | 48.13 | 48.62 | 4,247,761 | +0.01(+0.02%) |
May 10, 2017 | 48.58 | 48.72 | 48.21 | 48.61 | 5,288,493 | +0.13(+0.28%) |
May 09, 2017 | 49.85 | 49.90 | 48.42 | 48.48 | 6,867,087 | -1.34(-2.69%) |
May 08, 2017 | 51.94 | 51.94 | 49.50 | 49.82 | 12,030,154 | -3.22(-6.08%) |
May 05, 2017 | 52.89 | 53.34 | 52.82 | 53.05 | 3,310,390 | +0.30(+0.57%) |
May 04, 2017 | 52.49 | 52.94 | 52.17 | 52.74 | 2,526,144 | +0.27(+0.51%) |
May 03, 2017 | 53.11 | 53.11 | 52.23 | 52.48 | 2,369,636 | -0.48(-0.90%) |
May 02, 2017 | 53.61 | 53.66 | 52.74 | 52.95 | 2,205,631 | -0.54(-1.02%) |