Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.70 | 52.70 | 51.18 | 51.73 | 3,653,040 | -0.84(-1.59%) |
May 30, 2018 | 51.60 | 52.80 | 51.34 | 52.56 | 3,872,947 | +1.11(+2.15%) |
May 29, 2018 | 51.60 | 52.12 | 51.10 | 51.45 | 4,678,582 | -0.52(-1.00%) |
May 25, 2018 | 51.97 | 51.97 | 51.97 | 0 | +1.37(+2.71%) | |
May 24, 2018 | 49.63 | 50.66 | 49.57 | 50.60 | 4,923,956 | +1.02(+2.06%) |
May 23, 2018 | 49.26 | 49.65 | 49.03 | 49.58 | 2,509,517 | +0.57(+1.15%) |
May 22, 2018 | 48.59 | 49.50 | 48.43 | 49.02 | 3,267,662 | +0.60(+1.23%) |
May 21, 2018 | 48.19 | 48.90 | 47.90 | 48.42 | 3,143,081 | +0.46(+0.96%) |
May 18, 2018 | 48.28 | 48.35 | 47.25 | 47.96 | 4,696,227 | -0.79(-1.62%) |
May 17, 2018 | 49.09 | 49.14 | 48.56 | 48.75 | 2,250,185 | -0.25(-0.50%) |
May 16, 2018 | 48.90 | 49.14 | 48.68 | 48.99 | 2,704,222 | +0.19(+0.39%) |
May 15, 2018 | 48.99 | 49.30 | 48.41 | 48.80 | 3,482,689 | -0.32(-0.65%) |
May 14, 2018 | 48.98 | 49.18 | 48.67 | 49.12 | 4,110,505 | +0.21(+0.42%) |
May 11, 2018 | 48.72 | 49.16 | 48.52 | 48.91 | 2,759,804 | +0.28(+0.57%) |
May 10, 2018 | 48.29 | 48.75 | 48.18 | 48.63 | 2,795,263 | +0.57(+1.18%) |
May 09, 2018 | 48.20 | 48.74 | 47.84 | 48.07 | 2,718,217 | +0.02(+0.05%) |
May 08, 2018 | 48.08 | 48.31 | 47.80 | 48.04 | 2,758,260 | -0.15(-0.31%) |
May 07, 2018 | 47.63 | 48.30 | 47.63 | 48.20 | 4,280,211 | +0.55(+1.15%) |
May 04, 2018 | 46.46 | 48.32 | 46.41 | 47.65 | 7,080,624 | +1.31(+2.84%) |
May 03, 2018 | 46.61 | 46.90 | 45.71 | 46.33 | 9,086,047 | +1.20(+2.65%) |
May 02, 2018 | 46.67 | 46.67 | 44.94 | 45.14 | 5,585,250 | -1.67(-3.57%) |
May 01, 2018 | 46.86 | 47.07 | 46.38 | 46.81 | 3,875,383 | -0.12(-0.25%) |
Apr 30, 2018 | 48.01 | 48.18 | 46.89 | 46.93 | 4,607,974 | -1.07(-2.22%) |
Apr 27, 2018 | 47.96 | 48.39 | 47.90 | 48.00 | 3,883,492 | +0.11(+0.23%) |
Apr 26, 2018 | 48.55 | 48.62 | 46.78 | 47.88 | 6,170,479 | -0.68(-1.39%) |
Apr 25, 2018 | 48.08 | 48.94 | 48.04 | 48.56 | 2,791,096 | +0.39(+0.81%) |
Apr 24, 2018 | 48.38 | 48.52 | 47.74 | 48.17 | 2,378,446 | -0.05(-0.10%) |
Apr 23, 2018 | 48.11 | 48.35 | 47.80 | 48.22 | 1,902,889 | +0.20(+0.41%) |
Apr 20, 2018 | 49.52 | 49.88 | 47.65 | 48.02 | 5,598,977 | -1.54(-3.10%) |
Apr 19, 2018 | 50.32 | 50.42 | 49.34 | 49.56 | 2,439,783 | -0.96(-1.91%) |
Apr 18, 2018 | 50.72 | 50.84 | 50.39 | 50.52 | 3,174,231 | -0.30(-0.60%) |
Apr 17, 2018 | 51.14 | 51.27 | 50.56 | 50.82 | 2,408,198 | -0.03(-0.06%) |
Apr 16, 2018 | 50.16 | 50.90 | 49.74 | 50.86 | 3,017,588 | +0.61(+1.22%) |
Apr 13, 2018 | 49.95 | 50.30 | 49.73 | 50.24 | 2,745,563 | +0.36(+0.72%) |
Apr 12, 2018 | 50.51 | 50.63 | 49.83 | 49.88 | 2,254,493 | -0.59(-1.17%) |
Apr 11, 2018 | 50.61 | 50.83 | 50.31 | 50.47 | 2,135,950 | -0.22(-0.42%) |
Apr 10, 2018 | 51.48 | 51.80 | 50.57 | 50.69 | 3,898,140 | -0.69(-1.33%) |
Apr 09, 2018 | 51.40 | 51.99 | 50.95 | 51.37 | 1,922,877 | +0.19(+0.37%) |
Apr 06, 2018 | 51.39 | 52.14 | 50.81 | 51.18 | 2,075,228 | -0.26(-0.50%) |
Apr 05, 2018 | 51.92 | 52.09 | 51.29 | 51.44 | 1,624,277 | -0.29(-0.57%) |
Apr 04, 2018 | 50.20 | 52.21 | 50.19 | 51.73 | 2,958,861 | +1.24(+2.46%) |
Apr 03, 2018 | 50.55 | 50.63 | 49.82 | 50.49 | 2,358,113 | +0.20(+0.40%) |
Apr 02, 2018 | 51.77 | 51.78 | 50.10 | 50.29 | 1,939,615 | -1.51(-2.91%) |
Mar 29, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.88(+1.74%) | |
Mar 28, 2018 | 51.41 | 51.80 | 50.81 | 50.91 | 4,378,508 | -0.38(-0.75%) |
Mar 27, 2018 | 51.31 | 51.81 | 51.12 | 51.30 | 2,468,427 | +0.20(+0.39%) |
Mar 26, 2018 | 50.79 | 51.18 | 50.42 | 51.10 | 2,163,517 | +0.94(+1.87%) |
Mar 23, 2018 | 50.71 | 51.27 | 50.16 | 50.16 | 2,764,930 | -0.33(-0.66%) |
Mar 22, 2018 | 50.68 | 51.37 | 50.47 | 50.49 | 3,663,551 | -0.25(-0.49%) |
Mar 21, 2018 | 50.98 | 51.24 | 50.22 | 50.74 | 6,603,409 | -2.10(-3.98%) |
Mar 20, 2018 | 53.09 | 53.49 | 52.48 | 52.84 | 5,181,720 | -0.09(-0.17%) |
Mar 19, 2018 | 52.88 | 53.61 | 52.71 | 52.93 | 4,458,939 | -0.01(-0.02%) |
Mar 16, 2018 | 53.53 | 53.96 | 52.49 | 52.94 | 10,569,344 | -0.44(-0.82%) |
Mar 15, 2018 | 54.98 | 55.26 | 52.97 | 53.37 | 4,463,058 | -1.60(-2.91%) |
Mar 14, 2018 | 55.70 | 56.30 | 54.89 | 54.98 | 3,209,588 | -0.51(-0.92%) |
Mar 13, 2018 | 55.89 | 56.27 | 55.34 | 55.49 | 3,435,793 | -0.15(-0.27%) |
Mar 12, 2018 | 56.08 | 56.63 | 55.64 | 55.64 | 3,092,186 | -0.33(-0.60%) |
Mar 09, 2018 | 55.65 | 56.42 | 55.22 | 55.97 | 3,649,795 | +0.49(+0.88%) |
Mar 08, 2018 | 55.37 | 55.56 | 55.00 | 55.49 | 1,809,835 | +0.27(+0.49%) |
Mar 07, 2018 | 55.53 | 54.67 | 55.22 | 2,393,361 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.10 | 55.78 | 54.84 | 55.69 | 4,103,441 | +0.56(+1.01%) |
Mar 05, 2018 | 53.73 | 55.15 | 53.72 | 55.14 | 4,905,609 | +1.21(+2.25%) |
Mar 02, 2018 | 52.88 | 54.16 | 52.88 | 53.92 | 2,877,903 | +1.04(+1.97%) |
Mar 01, 2018 | 52.80 | 53.62 | 52.48 | 52.88 | 3,530,781 | +0.56(+1.07%) |
Feb 28, 2018 | 53.14 | 53.32 | 52.30 | 52.32 | 2,695,100 | -0.73(-1.39%) |
Feb 27, 2018 | 54.53 | 54.77 | 53.04 | 53.05 | 3,954,243 | -1.44(-2.64%) |
Feb 26, 2018 | 54.11 | 54.66 | 53.58 | 54.49 | 2,426,495 | +0.32(+0.60%) |
Feb 23, 2018 | 53.84 | 54.17 | 52.89 | 54.17 | 3,516,370 | +0.22(+0.41%) |
Feb 22, 2018 | 53.87 | 53.95 | 2,310,374 | -0.04(-0.07%) | ||
Feb 21, 2018 | 54.94 | 55.21 | 53.94 | 53.99 | 3,518,681 | -1.08(-1.97%) |
Feb 20, 2018 | 54.79 | 55.55 | 54.79 | 55.07 | 4,301,797 | +0.02(+0.03%) |
Feb 16, 2018 | 55.05 | 55.05 | 55.05 | 0 | -0.13(-0.23%) | |
Feb 15, 2018 | 53.82 | 55.27 | 53.23 | 55.18 | 4,504,081 | +1.64(+3.07%) |
Feb 14, 2018 | 53.20 | 53.76 | 52.73 | 53.54 | 2,995,352 | +0.20(+0.37%) |
Feb 13, 2018 | 52.86 | 53.58 | 52.69 | 53.34 | 3,972,781 | +0.33(+0.63%) |
Feb 12, 2018 | 53.47 | 54.11 | 52.92 | 53.01 | 4,150,131 | -0.21(-0.39%) |
Feb 09, 2018 | 52.64 | 53.57 | 52.16 | 53.21 | 5,347,832 | +1.07(+2.05%) |
Feb 08, 2018 | 51.05 | 53.20 | 51.02 | 52.15 | 7,480,209 | +1.40(+2.76%) |
Feb 07, 2018 | 51.51 | 52.71 | 50.71 | 50.75 | 6,151,579 | -0.75(-1.46%) |
Feb 06, 2018 | 49.90 | 51.62 | 49.76 | 51.50 | 6,398,317 | +0.16(+0.31%) |
Feb 05, 2018 | 51.88 | 52.43 | 51.07 | 51.34 | 5,303,976 | -0.39(-0.75%) |
Feb 02, 2018 | 53.88 | 53.88 | 51.70 | 51.73 | 4,100,128 | -2.27(-4.20%) |
Feb 01, 2018 | 53.74 | 54.50 | 53.09 | 53.99 | 3,829,785 | +0.17(+0.31%) |
Jan 31, 2018 | 53.77 | 54.18 | 53.28 | 53.83 | 3,980,204 | +0.13(+0.25%) |
Jan 30, 2018 | 53.48 | 53.93 | 53.48 | 53.69 | 3,528,908 | +0.14(+0.27%) |
Jan 29, 2018 | 53.84 | 54.07 | 53.53 | 53.55 | 2,689,287 | -0.45(-0.83%) |
Jan 26, 2018 | 53.58 | 54.09 | 53.44 | 54.00 | 2,977,135 | +0.33(+0.62%) |
Jan 25, 2018 | 53.24 | 54.02 | 53.21 | 53.67 | 2,791,531 | +0.48(+0.91%) |
Jan 24, 2018 | 52.98 | 53.62 | 52.96 | 53.19 | 5,360,804 | +0.29(+0.55%) |
Jan 23, 2018 | 52.93 | 53.20 | 52.56 | 52.90 | 2,262,996 | -0.19(-0.36%) |
Jan 22, 2018 | 52.91 | 53.10 | 52.38 | 53.09 | 2,690,630 | +0.43(+0.83%) |
Jan 19, 2018 | 52.12 | 52.96 | 52.00 | 52.65 | 4,371,127 | +0.65(+1.25%) |
Jan 18, 2018 | 52.45 | 52.45 | 51.66 | 52.00 | 4,339,749 | -0.56(-1.07%) |
Jan 17, 2018 | 52.34 | 53.25 | 52.26 | 52.56 | 4,820,256 | +0.45(+0.86%) |
Jan 16, 2018 | 51.57 | 52.32 | 51.42 | 52.11 | 5,925,222 | +0.99(+1.93%) |
Jan 12, 2018 | 51.13 | 51.13 | 51.13 | 0 | -1.02(-1.96%) | |
Jan 11, 2018 | 53.18 | 53.18 | 51.82 | 52.15 | 4,931,220 | -0.82(-1.55%) |
Jan 10, 2018 | 54.01 | 54.11 | 52.81 | 52.97 | 4,276,560 | -1.39(-2.56%) |
Jan 09, 2018 | 54.69 | 54.70 | 54.22 | 54.36 | 3,860,194 | -0.31(-0.56%) |
Jan 08, 2018 | 54.43 | 54.70 | 54.23 | 54.67 | 2,456,108 | +0.18(+0.33%) |
Jan 05, 2018 | 54.41 | 54.68 | 54.22 | 54.48 | 2,798,773 | +0.17(+0.31%) |
Jan 04, 2018 | 53.53 | 54.35 | 53.34 | 54.32 | 3,085,830 | +0.85(+1.60%) |
Jan 03, 2018 | 53.83 | 53.84 | 53.28 | 53.47 | 2,813,334 | -0.25(-0.47%) |
Jan 02, 2018 | 53.77 | 53.88 | 53.58 | 53.72 | 3,768,314 | -0.01(-0.01%) |
Dec 29, 2017 | 53.73 | 53.73 | 53.73 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 53.92 | 54.05 | 53.56 | 53.77 | 1,946,733 | -0.21(-0.38%) |
Dec 27, 2017 | 53.91 | 54.30 | 53.81 | 53.97 | 2,028,412 | +0.11(+0.21%) |
Dec 26, 2017 | 53.71 | 53.92 | 53.58 | 53.86 | 1,736,987 | +0.04(+0.07%) |
Dec 22, 2017 | 53.57 | 53.94 | 53.48 | 53.82 | 3,102,856 | +0.36(+0.67%) |
Dec 21, 2017 | 52.87 | 53.62 | 52.82 | 53.47 | 4,379,644 | +0.62(+1.17%) |
Dec 20, 2017 | 51.94 | 53.07 | 51.48 | 52.85 | 6,741,786 | +1.11(+2.14%) |
Dec 19, 2017 | 52.11 | 52.18 | 51.67 | 51.74 | 6,290,032 | -0.13(-0.26%) |
Dec 18, 2017 | 51.45 | 52.26 | 51.29 | 51.88 | 5,768,248 | +0.51(+1.00%) |
Dec 15, 2017 | 51.51 | 52.10 | 50.81 | 51.36 | 8,905,889 | -0.05(-0.09%) |
Dec 14, 2017 | 51.96 | 52.06 | 51.38 | 51.41 | 3,815,987 | -0.62(-1.18%) |
Dec 13, 2017 | 52.34 | 52.41 | 52.00 | 52.03 | 3,826,163 | -0.09(-0.18%) |
Dec 12, 2017 | 52.12 | 52.65 | 52.11 | 52.12 | 2,715,001 | -0.47(-0.90%) |
Dec 11, 2017 | 52.52 | 52.66 | 52.20 | 52.60 | 2,236,346 | +0.02(+0.03%) |
Dec 08, 2017 | 53.01 | 53.13 | 52.45 | 52.58 | 2,987,670 | -0.58(-1.10%) |
Dec 07, 2017 | 53.74 | 53.84 | 53.14 | 53.16 | 2,225,535 | -0.68(-1.26%) |
Dec 06, 2017 | 53.72 | 53.97 | 53.45 | 53.84 | 2,380,343 | +0.13(+0.24%) |
Dec 05, 2017 | 53.47 | 53.97 | 53.17 | 53.72 | 5,625,766 | +0.34(+0.64%) |
Dec 04, 2017 | 52.28 | 53.52 | 52.16 | 53.38 | 5,314,989 | +1.23(+2.35%) |
Dec 01, 2017 | 52.18 | 52.58 | 51.44 | 52.15 | 4,213,258 | -0.13(-0.26%) |
Nov 30, 2017 | 52.79 | 53.13 | 51.96 | 52.29 | 5,701,285 | -0.08(-0.15%) |
Nov 29, 2017 | 51.42 | 53.10 | 51.42 | 52.37 | 4,120,690 | +0.67(+1.30%) |
Nov 28, 2017 | 51.14 | 51.71 | 50.78 | 51.69 | 2,628,641 | +0.68(+1.34%) |
Nov 27, 2017 | 50.88 | 51.22 | 50.49 | 51.01 | 2,395,548 | +0.11(+0.22%) |
Nov 24, 2017 | 50.92 | 50.98 | 50.56 | 50.90 | 1,017,305 | +0.17(+0.34%) |
Nov 22, 2017 | 50.91 | 50.91 | 50.30 | 50.73 | 2,259,525 | +0.28(+0.56%) |
Nov 21, 2017 | 51.17 | 51.17 | 50.23 | 50.45 | 4,943,818 | -0.95(-1.85%) |
Nov 20, 2017 | 51.18 | 51.91 | 51.15 | 51.39 | 5,246,531 | +0.16(+0.31%) |
Nov 17, 2017 | 50.94 | 51.61 | 50.90 | 51.24 | 5,890,158 | +0.06(+0.12%) |
Nov 16, 2017 | 50.21 | 51.22 | 50.08 | 51.18 | 3,761,578 | +1.21(+2.42%) |
Nov 15, 2017 | 50.96 | 50.96 | 49.39 | 49.97 | 5,808,526 | -1.13(-2.21%) |
Nov 14, 2017 | 49.98 | 51.15 | 49.86 | 51.10 | 5,447,059 | +1.11(+2.23%) |
Nov 13, 2017 | 50.64 | 50.96 | 49.87 | 49.98 | 4,361,492 | -0.74(-1.45%) |
Nov 10, 2017 | 49.42 | 51.10 | 49.32 | 50.72 | 7,928,598 | +1.11(+2.24%) |
Nov 09, 2017 | 49.14 | 49.72 | 48.98 | 49.61 | 5,868,732 | +0.36(+0.73%) |
Nov 08, 2017 | 47.82 | 49.36 | 47.71 | 49.25 | 5,899,037 | +1.55(+3.25%) |
Nov 07, 2017 | 47.23 | 48.13 | 47.14 | 47.69 | 8,062,001 | +0.50(+1.06%) |
Nov 06, 2017 | 48.49 | 48.49 | 47.19 | 47.19 | 4,572,738 | -1.38(-2.84%) |
Nov 03, 2017 | 48.95 | 48.99 | 48.33 | 48.57 | 3,919,150 | -0.33(-0.67%) |
Nov 02, 2017 | 49.26 | 49.44 | 48.87 | 48.90 | 4,253,917 | -0.49(-1.00%) |
Nov 01, 2017 | 49.11 | 49.95 | 48.45 | 49.40 | 5,893,933 | +0.38(+0.77%) |
Oct 31, 2017 | 48.99 | 50.09 | 48.42 | 49.02 | 14,794,400 | +2.87(+6.22%) |
Oct 30, 2017 | 47.09 | 47.16 | 46.06 | 46.15 | 7,813,275 | -1.09(-2.31%) |
Oct 27, 2017 | 47.37 | 47.42 | 46.89 | 47.24 | 4,009,909 | -0.23(-0.48%) |
Oct 26, 2017 | 47.63 | 47.73 | 47.06 | 47.47 | 4,104,303 | +0.05(+0.12%) |
Oct 25, 2017 | 47.79 | 47.87 | 47.04 | 47.41 | 5,503,995 | -0.56(-1.18%) |
Oct 24, 2017 | 48.18 | 48.40 | 47.80 | 47.98 | 3,865,774 | -0.22(-0.46%) |
Oct 23, 2017 | 48.25 | 48.54 | 48.07 | 48.20 | 4,415,758 | +0.02(+0.05%) |
Oct 20, 2017 | 48.34 | 48.41 | 47.79 | 48.17 | 4,985,072 | -0.20(-0.41%) |
Oct 19, 2017 | 48.38 | 48.58 | 48.14 | 48.37 | 2,834,467 | -0.07(-0.15%) |
Oct 18, 2017 | 48.41 | 48.57 | 48.24 | 48.44 | 3,429,889 | +0.04(+0.08%) |
Oct 17, 2017 | 48.50 | 48.67 | 48.28 | 48.40 | 2,592,342 | -0.13(-0.27%) |
Oct 16, 2017 | 48.52 | 48.81 | 48.46 | 48.53 | 2,238,770 | -0.04(-0.08%) |
Oct 13, 2017 | 48.95 | 48.97 | 48.32 | 48.57 | 3,668,409 | -0.34(-0.69%) |
Oct 12, 2017 | 47.97 | 49.07 | 47.97 | 48.91 | 3,961,634 | +0.89(+1.86%) |
Oct 11, 2017 | 48.24 | 48.56 | 47.99 | 48.02 | 6,346,102 | -0.17(-0.36%) |
Oct 10, 2017 | 48.03 | 48.39 | 47.91 | 48.19 | 4,712,243 | +0.34(+0.70%) |
Oct 09, 2017 | 48.93 | 48.98 | 47.84 | 47.85 | 5,267,919 | -1.07(-2.18%) |
Oct 06, 2017 | 49.32 | 49.53 | 48.86 | 48.92 | 4,089,321 | -0.24(-0.48%) |
Oct 05, 2017 | 49.04 | 49.51 | 48.89 | 49.15 | 2,872,070 | +0.22(+0.45%) |
Oct 04, 2017 | 48.59 | 49.25 | 48.57 | 48.93 | 3,576,997 | +0.31(+0.65%) |
Oct 03, 2017 | 49.16 | 49.25 | 48.60 | 48.62 | 3,612,176 | -0.55(-1.12%) |
Oct 02, 2017 | 48.78 | 49.48 | 48.37 | 49.17 | 5,357,910 | +0.27(+0.56%) |
Sep 29, 2017 | 49.43 | 49.52 | 48.69 | 48.89 | 5,190,677 | -0.34(-0.70%) |
Sep 28, 2017 | 49.34 | 49.99 | 48.85 | 49.24 | 5,026,223 | -0.18(-0.36%) |
Sep 27, 2017 | 49.72 | 49.76 | 48.93 | 49.42 | 3,944,310 | -0.30(-0.60%) |
Sep 26, 2017 | 50.12 | 50.13 | 49.36 | 49.72 | 3,736,470 | -0.48(-0.95%) |
Sep 25, 2017 | 49.64 | 50.35 | 49.39 | 50.20 | 3,822,670 | +0.53(+1.06%) |
Sep 22, 2017 | 50.23 | 50.47 | 49.47 | 49.67 | 2,503,039 | -0.44(-0.88%) |
Sep 21, 2017 | 50.74 | 50.95 | 49.95 | 50.11 | 2,987,488 | -0.63(-1.24%) |
Sep 20, 2017 | 50.87 | 51.42 | 49.94 | 50.74 | 7,658,883 | -0.90(-1.75%) |
Sep 19, 2017 | 53.21 | 53.33 | 51.43 | 51.64 | 7,531,667 | -2.15(-3.99%) |
Sep 18, 2017 | 53.55 | 53.82 | 53.38 | 53.79 | 2,392,753 | +0.23(+0.42%) |
Sep 15, 2017 | 53.05 | 53.56 | 53.01 | 53.56 | 3,289,931 | +0.55(+1.04%) |
Sep 14, 2017 | 53.18 | 53.33 | 52.68 | 53.01 | 3,485,729 | -0.28(-0.53%) |
Sep 13, 2017 | 53.72 | 53.91 | 53.21 | 53.29 | 2,250,134 | -0.40(-0.74%) |
Sep 12, 2017 | 53.85 | 54.26 | 53.58 | 53.69 | 1,833,265 | -0.22(-0.41%) |
Sep 11, 2017 | 53.78 | 54.18 | 53.75 | 53.91 | 3,400,382 | +0.25(+0.47%) |
Sep 08, 2017 | 53.08 | 53.93 | 52.82 | 53.66 | 3,526,798 | +0.55(+1.03%) |
Sep 07, 2017 | 53.27 | 53.64 | 52.71 | 53.11 | 3,176,846 | -0.07(-0.13%) |
Sep 06, 2017 | 52.01 | 53.21 | 51.96 | 53.18 | 5,190,643 | +1.13(+2.17%) |
Sep 05, 2017 | 51.33 | 52.24 | 51.29 | 52.05 | 4,154,152 | +0.74(+1.45%) |
Sep 01, 2017 | 51.32 | 51.58 | 51.01 | 51.31 | 3,156,764 | -0.01(-0.02%) |
Aug 31, 2017 | 51.46 | 51.82 | 51.08 | 51.32 | 3,835,161 | -0.46(-0.89%) |
Aug 30, 2017 | 51.74 | 51.88 | 51.36 | 51.78 | 2,704,727 | +0.23(+0.44%) |
Aug 29, 2017 | 51.91 | 52.09 | 51.36 | 51.55 | 2,358,556 | -0.37(-0.72%) |
Aug 28, 2017 | 52.69 | 52.73 | 51.56 | 51.92 | 2,630,688 | -0.72(-1.37%) |
Aug 25, 2017 | 52.87 | 52.95 | 52.41 | 52.65 | 2,882,498 | -0.16(-0.29%) |
Aug 24, 2017 | 53.99 | 53.99 | 52.73 | 52.80 | 3,490,131 | -1.56(-2.86%) |
Aug 23, 2017 | 54.19 | 54.48 | 54.10 | 54.36 | 2,258,851 | -0.07(-0.13%) |
Aug 22, 2017 | 54.54 | 54.63 | 54.21 | 54.43 | 2,393,612 | -0.16(-0.28%) |
Aug 21, 2017 | 54.41 | 54.96 | 54.18 | 54.58 | 1,647,520 | +0.19(+0.36%) |
Aug 18, 2017 | 54.47 | 54.48 | 54.07 | 54.39 | 2,541,234 | -0.12(-0.21%) |
Aug 17, 2017 | 54.38 | 54.89 | 54.37 | 54.51 | 2,708,765 | +0.02(+0.04%) |
Aug 16, 2017 | 54.20 | 54.85 | 54.20 | 54.48 | 1,668,184 | +0.20(+0.37%) |
Aug 15, 2017 | 54.34 | 54.49 | 54.14 | 54.28 | 1,807,797 | -0.04(-0.07%) |
Aug 14, 2017 | 53.85 | 54.33 | 53.67 | 54.32 | 2,552,398 | +0.82(+1.53%) |
Aug 11, 2017 | 53.36 | 53.65 | 53.25 | 53.50 | 1,356,704 | +0.05(+0.09%) |
Aug 10, 2017 | 53.53 | 53.68 | 53.34 | 53.46 | 2,601,073 | -0.23(-0.42%) |
Aug 09, 2017 | 53.67 | 53.90 | 53.57 | 53.68 | 2,013,840 | -0.14(-0.26%) |
Aug 08, 2017 | 54.30 | 54.38 | 53.62 | 53.82 | 2,189,779 | -0.69(-1.27%) |
Aug 07, 2017 | 54.28 | 54.54 | 54.13 | 54.51 | 3,760,465 | +0.38(+0.70%) |
Aug 04, 2017 | 55.61 | 55.71 | 53.94 | 54.13 | 3,684,219 | -0.58(-1.05%) |
Aug 03, 2017 | 52.95 | 55.15 | 52.73 | 54.71 | 6,490,509 | +2.27(+4.33%) |
Aug 02, 2017 | 52.26 | 52.86 | 51.73 | 52.44 | 3,318,116 | -0.02(-0.03%) |
Aug 01, 2017 | 52.84 | 52.99 | 52.32 | 52.45 | 2,599,770 | -0.42(-0.79%) |
Jul 31, 2017 | 52.68 | 53.02 | 52.52 | 52.87 | 5,278,045 | +0.27(+0.52%) |
Jul 28, 2017 | 52.60 | 52.72 | 52.37 | 52.60 | 2,299,440 | -0.02(-0.04%) |
Jul 27, 2017 | 52.31 | 52.68 | 52.13 | 52.62 | 3,105,282 | +0.29(+0.55%) |
Jul 26, 2017 | 52.54 | 52.59 | 52.13 | 52.34 | 1,487,708 | -0.20(-0.38%) |
Jul 25, 2017 | 52.07 | 52.64 | 51.96 | 52.54 | 2,279,932 | +0.58(+1.11%) |
Jul 24, 2017 | 52.29 | 52.48 | 51.82 | 51.96 | 2,237,389 | -0.30(-0.58%) |
Jul 21, 2017 | 51.79 | 52.31 | 51.74 | 52.27 | 1,880,816 | +0.37(+0.70%) |
Jul 20, 2017 | 51.67 | 51.96 | 51.56 | 51.90 | 4,282,292 | +0.31(+0.60%) |
Jul 19, 2017 | 51.66 | 51.86 | 51.50 | 51.59 | 2,282,882 | +0.07(+0.14%) |
Jul 18, 2017 | 51.86 | 51.90 | 51.43 | 51.52 | 2,517,112 | -0.38(-0.73%) |
Jul 17, 2017 | 51.50 | 52.05 | 51.50 | 51.90 | 2,295,711 | +0.29(+0.56%) |
Jul 14, 2017 | 51.55 | 51.67 | 51.43 | 51.61 | 1,818,929 | +0.28(+0.55%) |
Jul 13, 2017 | 51.13 | 51.47 | 51.02 | 51.33 | 2,600,655 | +0.22(+0.43%) |
Jul 12, 2017 | 51.12 | 51.45 | 51.05 | 51.12 | 1,762,892 | +0.31(+0.61%) |
Jul 11, 2017 | 51.03 | 51.38 | 50.79 | 50.80 | 3,481,739 | -0.41(-0.80%) |
Jul 10, 2017 | 51.74 | 51.85 | 51.15 | 51.22 | 3,330,692 | -0.51(-0.98%) |
Jul 07, 2017 | 51.82 | 52.02 | 51.64 | 51.72 | 3,846,920 | -0.02(-0.05%) |
Jul 06, 2017 | 52.51 | 52.72 | 51.71 | 51.75 | 3,484,518 | -0.89(-1.70%) |
Jul 05, 2017 | 53.44 | 53.61 | 52.54 | 52.64 | 5,304,361 | -0.82(-1.54%) |
Jul 03, 2017 | 54.10 | 54.10 | 53.45 | 53.46 | 1,396,785 | -0.54(-1.01%) |
Jun 30, 2017 | 53.74 | 54.36 | 53.69 | 54.01 | 3,213,033 | +0.60(+1.12%) |
Jun 29, 2017 | 54.04 | 54.10 | 53.31 | 53.41 | 4,508,486 | -0.65(-1.21%) |
Jun 28, 2017 | 54.33 | 54.71 | 54.04 | 54.06 | 2,701,874 | +0.15(+0.27%) |
Jun 27, 2017 | 54.52 | 54.64 | 53.88 | 53.92 | 3,888,666 | -1.28(-2.32%) |
Jun 26, 2017 | 55.03 | 55.48 | 54.84 | 55.20 | 1,549,594 | +0.33(+0.61%) |
Jun 23, 2017 | 54.82 | 55.12 | 54.73 | 54.86 | 2,205,629 | +0.12(+0.21%) |
Jun 22, 2017 | 54.82 | 55.17 | 54.70 | 54.75 | 2,060,473 | -0.05(-0.10%) |
Jun 21, 2017 | 55.42 | 55.57 | 54.73 | 54.80 | 2,055,285 | -0.47(-0.86%) |
Jun 20, 2017 | 55.83 | 55.98 | 55.25 | 55.28 | 2,296,005 | -0.52(-0.93%) |
Jun 19, 2017 | 55.98 | 56.08 | 55.48 | 55.80 | 2,920,242 | -0.09(-0.17%) |
Jun 16, 2017 | 56.71 | 56.76 | 55.27 | 55.89 | 4,624,512 | -0.95(-1.67%) |
Jun 15, 2017 | 56.99 | 57.26 | 56.67 | 56.84 | 2,136,980 | -0.30(-0.53%) |
Jun 14, 2017 | 57.20 | 57.76 | 57.10 | 57.14 | 2,174,158 | +0.15(+0.26%) |
Jun 13, 2017 | 56.66 | 57.13 | 56.24 | 56.99 | 2,155,695 | +0.17(+0.30%) |
Jun 12, 2017 | 56.60 | 57.25 | 56.57 | 56.82 | 3,239,345 | +0.33(+0.58%) |
Jun 09, 2017 | 56.13 | 56.58 | 56.05 | 56.50 | 1,805,442 | +0.32(+0.57%) |
Jun 08, 2017 | 56.96 | 56.16 | 56.18 | 2,392,525 | -0.68(-1.20%) | |
Jun 07, 2017 | 56.57 | 56.94 | 56.53 | 56.86 | 2,097,557 | +0.23(+0.40%) |
Jun 06, 2017 | 56.64 | 56.83 | 56.48 | 56.64 | 1,513,391 | -0.09(-0.15%) |
Jun 05, 2017 | 56.50 | 56.79 | 56.41 | 56.72 | 1,984,334 | -0.02(-0.03%) |
Jun 02, 2017 | 57.15 | 57.15 | 56.55 | 56.74 | 2,264,383 | +0.02(+0.04%) |