Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.68 | 65.19 | 63.87 | 63.93 | 5,507,243 | -0.76(-1.17%) |
May 30, 2018 | 64.87 | 65.13 | 64.20 | 64.68 | 3,359,486 | +0.13(+0.20%) |
May 29, 2018 | 64.74 | 64.97 | 63.93 | 64.56 | 2,304,758 | -0.72(-1.10%) |
May 25, 2018 | 65.28 | 65.28 | 65.28 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.12 | 65.58 | 64.64 | 65.17 | 5,785,876 | +0.05(+0.08%) |
May 23, 2018 | 64.37 | 65.14 | 64.32 | 65.12 | 3,129,563 | +0.57(+0.88%) |
May 22, 2018 | 64.94 | 65.15 | 64.40 | 64.55 | 2,795,169 | -0.34(-0.53%) |
May 21, 2018 | 64.05 | 65.07 | 64.05 | 64.89 | 3,586,255 | +1.35(+2.12%) |
May 18, 2018 | 63.67 | 63.85 | 63.33 | 63.54 | 3,864,732 | -0.04(-0.07%) |
May 17, 2018 | 63.78 | 63.95 | 63.20 | 63.59 | 3,010,428 | -0.08(-0.13%) |
May 16, 2018 | 63.39 | 64.24 | 63.16 | 63.67 | 2,451,400 | +0.26(+0.41%) |
May 15, 2018 | 63.58 | 63.95 | 63.02 | 63.41 | 2,560,232 | -0.68(-1.05%) |
May 14, 2018 | 63.35 | 64.53 | 63.20 | 64.08 | 3,313,128 | +0.61(+0.96%) |
May 11, 2018 | 63.41 | 63.73 | 63.18 | 63.47 | 2,461,067 | -0.07(-0.11%) |
May 10, 2018 | 62.97 | 63.58 | 62.79 | 63.54 | 2,546,166 | +1.15(+1.85%) |
May 09, 2018 | 62.61 | 62.76 | 61.71 | 62.39 | 2,540,709 | -0.12(-0.19%) |
May 08, 2018 | 63.14 | 63.23 | 62.12 | 62.51 | 3,862,727 | -0.79(-1.25%) |
May 07, 2018 | 63.47 | 63.84 | 63.17 | 63.30 | 1,756,088 | -0.05(-0.07%) |
May 04, 2018 | 62.44 | 63.61 | 62.25 | 63.34 | 1,840,743 | +0.56(+0.89%) |
May 03, 2018 | 62.90 | 63.06 | 62.09 | 62.79 | 3,011,505 | -0.60(-0.95%) |
May 02, 2018 | 62.91 | 63.79 | 62.66 | 63.39 | 3,745,744 | +0.25(+0.40%) |
May 01, 2018 | 62.53 | 63.39 | 62.34 | 63.14 | 3,548,035 | +0.59(+0.94%) |
Apr 30, 2018 | 63.16 | 63.72 | 62.54 | 62.55 | 4,478,212 | -0.64(-1.01%) |
Apr 27, 2018 | 63.04 | 63.52 | 62.43 | 63.19 | 3,723,517 | +0.20(+0.31%) |
Apr 26, 2018 | 61.58 | 63.14 | 61.58 | 62.99 | 6,066,608 | +3.12(+5.22%) |
Apr 25, 2018 | 59.31 | 59.92 | 58.68 | 59.87 | 3,238,641 | +0.33(+0.56%) |
Apr 24, 2018 | 60.53 | 61.08 | 59.23 | 59.54 | 4,208,586 | -0.93(-1.53%) |
Apr 23, 2018 | 60.58 | 60.75 | 60.13 | 60.46 | 3,138,009 | +0.12(+0.19%) |
Apr 20, 2018 | 60.36 | 60.66 | 60.08 | 60.35 | 3,211,788 | +0.06(+0.10%) |
Apr 19, 2018 | 60.39 | 60.73 | 60.04 | 60.28 | 2,699,973 | -0.22(-0.36%) |
Apr 18, 2018 | 60.17 | 60.91 | 58.87 | 60.50 | 4,385,904 | +0.32(+0.54%) |
Apr 17, 2018 | 60.01 | 60.25 | 59.41 | 60.18 | 3,271,115 | +0.51(+0.86%) |
Apr 16, 2018 | 59.73 | 60.13 | 59.49 | 59.66 | 2,105,345 | +0.51(+0.87%) |
Apr 13, 2018 | 59.48 | 59.59 | 58.83 | 59.15 | 2,533,883 | -0.04(-0.08%) |
Apr 12, 2018 | 58.81 | 59.42 | 58.74 | 59.19 | 2,477,530 | +0.75(+1.28%) |
Apr 11, 2018 | 58.95 | 59.16 | 58.29 | 58.45 | 4,432,672 | -1.13(-1.90%) |
Apr 10, 2018 | 58.78 | 60.08 | 58.78 | 59.58 | 3,743,342 | +1.27(+2.18%) |
Apr 09, 2018 | 58.04 | 59.09 | 57.75 | 58.31 | 3,037,063 | +0.81(+1.41%) |
Apr 06, 2018 | 58.48 | 58.74 | 56.85 | 57.50 | 3,337,474 | -1.47(-2.49%) |
Apr 05, 2018 | 58.34 | 59.23 | 58.21 | 58.97 | 4,321,290 | +1.00(+1.72%) |
Apr 04, 2018 | 56.94 | 58.13 | 56.41 | 57.97 | 3,066,093 | +0.35(+0.61%) |
Apr 03, 2018 | 57.33 | 57.78 | 56.82 | 57.62 | 2,734,417 | +0.53(+0.93%) |
Apr 02, 2018 | 58.43 | 58.84 | 56.48 | 57.09 | 3,176,809 | -1.45(-2.48%) |
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.07(+1.86%) | |
Mar 28, 2018 | 58.52 | 58.73 | 57.46 | 57.47 | 4,032,371 | -0.92(-1.57%) |
Mar 27, 2018 | 59.18 | 59.51 | 58.08 | 58.38 | 4,178,808 | -0.56(-0.95%) |
Mar 26, 2018 | 58.51 | 59.04 | 57.84 | 58.94 | 3,100,656 | +1.08(+1.87%) |
Mar 23, 2018 | 59.00 | 59.43 | 57.77 | 57.86 | 2,688,750 | -1.13(-1.92%) |
Mar 22, 2018 | 59.33 | 60.13 | 58.96 | 59.00 | 4,211,221 | -0.82(-1.37%) |
Mar 21, 2018 | 60.24 | 60.39 | 59.58 | 59.82 | 4,460,548 | -0.41(-0.67%) |
Mar 20, 2018 | 60.22 | 60.59 | 59.97 | 60.22 | 2,041,455 | +0.13(+0.22%) |
Mar 19, 2018 | 61.02 | 61.09 | 59.63 | 60.09 | 3,608,060 | -1.02(-1.66%) |
Mar 16, 2018 | 61.02 | 61.31 | 60.90 | 61.10 | 5,188,582 | +0.27(+0.44%) |
Mar 15, 2018 | 60.72 | 61.08 | 60.56 | 60.83 | 2,356,509 | +0.28(+0.46%) |
Mar 14, 2018 | 61.55 | 61.59 | 60.38 | 60.55 | 2,760,478 | -0.73(-1.19%) |
Mar 13, 2018 | 61.83 | 62.08 | 61.20 | 61.28 | 2,712,917 | -0.37(-0.60%) |
Mar 12, 2018 | 62.07 | 62.24 | 61.60 | 61.65 | 2,196,205 | -0.35(-0.57%) |
Mar 09, 2018 | 61.51 | 62.08 | 61.04 | 62.00 | 2,708,830 | +0.96(+1.58%) |
Mar 08, 2018 | 60.48 | 61.24 | 60.39 | 61.04 | 3,948,637 | +0.72(+1.19%) |
Mar 07, 2018 | 60.49 | 59.63 | 60.32 | 3,155,843 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.32 | 60.41 | 59.84 | 60.31 | 2,273,251 | +0.14(+0.24%) |
Mar 05, 2018 | 59.34 | 60.45 | 59.20 | 60.17 | 5,297,163 | +0.51(+0.86%) |
Mar 02, 2018 | 59.08 | 59.73 | 59.00 | 59.65 | 3,138,095 | -0.03(-0.05%) |
Mar 01, 2018 | 60.84 | 60.93 | 59.16 | 59.68 | 3,575,058 | -1.19(-1.95%) |
Feb 28, 2018 | 61.80 | 62.25 | 60.81 | 60.87 | 3,998,349 | -0.81(-1.31%) |
Feb 27, 2018 | 62.09 | 62.28 | 61.68 | 61.68 | 1,968,666 | -0.40(-0.65%) |
Feb 26, 2018 | 61.58 | 62.17 | 61.22 | 62.08 | 2,777,056 | +0.70(+1.14%) |
Feb 23, 2018 | 60.55 | 61.43 | 60.35 | 61.38 | 2,316,393 | +0.84(+1.38%) |
Feb 22, 2018 | 60.55 | 5,058,576 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.24 | 61.36 | 60.07 | 60.20 | 2,772,951 | +0.01(+0.01%) |
Feb 20, 2018 | 60.71 | 59.20 | 60.20 | 4,214,480 | +0.64(+1.07%) | |
Feb 16, 2018 | 59.56 | 59.56 | 59.56 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 59.76 | 59.94 | 59.27 | 59.66 | 2,299,447 | +0.37(+0.62%) |
Feb 14, 2018 | 57.77 | 59.36 | 57.65 | 59.29 | 3,960,743 | +1.26(+2.17%) |
Feb 13, 2018 | 57.89 | 58.24 | 57.52 | 58.03 | 3,191,988 | -0.33(-0.57%) |
Feb 12, 2018 | 58.12 | 58.75 | 57.78 | 58.36 | 4,714,037 | +0.62(+1.07%) |
Feb 09, 2018 | 56.81 | 58.30 | 56.42 | 57.74 | 6,323,603 | +1.57(+2.80%) |
Feb 08, 2018 | 58.86 | 58.99 | 56.14 | 56.17 | 5,457,852 | -2.68(-4.56%) |
Feb 07, 2018 | 59.69 | 59.82 | 58.79 | 58.86 | 4,392,300 | -1.01(-1.68%) |
Feb 06, 2018 | 57.73 | 60.31 | 57.41 | 59.86 | 5,819,421 | +0.26(+0.44%) |
Feb 05, 2018 | 61.36 | 61.65 | 58.78 | 59.60 | 5,080,442 | -1.95(-3.17%) |
Feb 02, 2018 | 62.55 | 62.73 | 61.49 | 61.55 | 4,566,201 | -1.26(-2.00%) |
Feb 01, 2018 | 62.48 | 63.54 | 62.10 | 62.81 | 6,650,594 | -1.87(-2.89%) |
Jan 31, 2018 | 64.74 | 65.17 | 64.24 | 64.68 | 4,811,473 | +0.25(+0.39%) |
Jan 30, 2018 | 64.23 | 64.68 | 63.75 | 64.42 | 3,018,289 | -0.27(-0.42%) |
Jan 29, 2018 | 64.53 | 65.09 | 64.53 | 64.69 | 2,873,593 | -0.19(-0.29%) |
Jan 26, 2018 | 64.20 | 64.88 | 63.51 | 64.88 | 3,214,060 | +1.09(+1.70%) |
Jan 25, 2018 | 63.30 | 63.80 | 63.16 | 63.80 | 2,625,337 | +0.82(+1.30%) |
Jan 24, 2018 | 62.76 | 63.26 | 62.58 | 62.98 | 2,543,759 | +0.48(+0.78%) |
Jan 23, 2018 | 62.94 | 62.98 | 62.31 | 62.49 | 2,610,680 | -0.54(-0.85%) |
Jan 22, 2018 | 62.88 | 63.08 | 62.66 | 63.03 | 3,765,693 | +0.17(+0.27%) |
Jan 19, 2018 | 62.28 | 62.87 | 62.28 | 62.86 | 3,931,912 | +0.73(+1.17%) |
Jan 18, 2018 | 61.34 | 62.38 | 61.34 | 62.13 | 4,881,467 | +0.90(+1.47%) |
Jan 17, 2018 | 61.08 | 61.33 | 60.89 | 61.24 | 3,510,339 | +0.48(+0.78%) |
Jan 16, 2018 | 61.51 | 61.51 | 60.64 | 60.76 | 4,706,036 | -0.60(-0.98%) |
Jan 12, 2018 | 61.36 | 61.36 | 61.36 | 0 | -0.11(-0.18%) | |
Jan 11, 2018 | 61.46 | 61.66 | 61.06 | 61.47 | 2,343,923 | +0.03(+0.04%) |
Jan 10, 2018 | 62.02 | 62.17 | 61.28 | 61.44 | 2,310,367 | -0.85(-1.37%) |
Jan 09, 2018 | 62.25 | 62.54 | 62.04 | 62.30 | 3,498,273 | +0.09(+0.14%) |
Jan 08, 2018 | 62.12 | 62.23 | 61.69 | 62.21 | 2,934,555 | +0.09(+0.14%) |
Jan 05, 2018 | 61.60 | 62.27 | 61.33 | 62.12 | 2,438,998 | +0.69(+1.13%) |
Jan 04, 2018 | 61.63 | 61.83 | 61.07 | 61.43 | 4,118,481 | +0.14(+0.23%) |
Jan 03, 2018 | 60.72 | 61.66 | 60.37 | 61.28 | 4,744,743 | +0.97(+1.61%) |
Jan 02, 2018 | 59.34 | 61.06 | 59.10 | 60.31 | 6,205,177 | +2.27(+3.91%) |
Dec 29, 2017 | 58.04 | 58.04 | 58.04 | 0 | -0.23(-0.40%) | |
Dec 28, 2017 | 58.33 | 58.44 | 58.06 | 58.27 | 1,811,684 | +0.11(+0.19%) |
Dec 27, 2017 | 58.36 | 58.46 | 57.92 | 58.17 | 2,063,753 | -0.22(-0.37%) |
Dec 26, 2017 | 58.22 | 58.62 | 58.22 | 58.38 | 1,740,935 | +0.27(+0.46%) |
Dec 22, 2017 | 57.83 | 58.35 | 57.83 | 58.11 | 1,441,070 | +0.17(+0.29%) |
Dec 21, 2017 | 58.80 | 58.86 | 57.84 | 57.94 | 4,013,235 | -0.68(-1.16%) |
Dec 20, 2017 | 59.18 | 59.26 | 58.59 | 58.62 | 1,855,095 | -0.44(-0.74%) |
Dec 19, 2017 | 58.90 | 59.25 | 58.77 | 59.06 | 2,943,469 | +0.30(+0.50%) |
Dec 18, 2017 | 58.80 | 58.93 | 58.47 | 58.77 | 3,516,207 | +0.11(+0.18%) |
Dec 15, 2017 | 58.43 | 58.85 | 58.13 | 58.66 | 5,556,219 | +0.49(+0.85%) |
Dec 14, 2017 | 58.28 | 58.92 | 58.13 | 58.17 | 3,792,495 | +0.05(+0.09%) |
Dec 13, 2017 | 57.80 | 58.33 | 57.56 | 58.11 | 3,416,202 | +0.37(+0.64%) |
Dec 12, 2017 | 57.74 | 57.99 | 57.51 | 57.74 | 2,870,014 | +0.15(+0.26%) |
Dec 11, 2017 | 57.38 | 57.78 | 57.23 | 57.59 | 2,010,661 | +0.08(+0.14%) |
Dec 08, 2017 | 57.21 | 57.54 | 57.15 | 57.51 | 1,919,902 | +0.48(+0.83%) |
Dec 07, 2017 | 57.08 | 57.21 | 56.76 | 57.03 | 3,112,166 | -0.18(-0.31%) |
Dec 06, 2017 | 57.47 | 57.47 | 56.92 | 57.21 | 2,657,997 | -0.27(-0.47%) |
Dec 05, 2017 | 57.59 | 58.18 | 57.37 | 57.48 | 2,853,786 | -0.21(-0.36%) |
Dec 04, 2017 | 58.99 | 57.68 | 57.69 | 3,280,892 | -1.11(-1.89%) | |
Dec 01, 2017 | 58.76 | 59.19 | 58.09 | 58.80 | 2,893,871 | -0.04(-0.06%) |
Nov 30, 2017 | 58.53 | 59.13 | 58.03 | 58.84 | 4,718,127 | +0.46(+0.78%) |
Nov 29, 2017 | 59.12 | 59.12 | 57.92 | 58.38 | 5,325,587 | -0.78(-1.32%) |
Nov 28, 2017 | 58.09 | 59.28 | 57.59 | 59.16 | 6,028,302 | +1.17(+2.02%) |
Nov 27, 2017 | 57.54 | 58.02 | 57.33 | 57.99 | 2,861,570 | +0.56(+0.97%) |
Nov 24, 2017 | 57.40 | 57.61 | 57.20 | 57.43 | 773,130 | +0.07(+0.12%) |
Nov 22, 2017 | 57.60 | 57.87 | 57.16 | 57.36 | 1,734,336 | -0.19(-0.33%) |
Nov 21, 2017 | 57.51 | 57.84 | 57.32 | 57.55 | 3,296,814 | +0.33(+0.58%) |
Nov 20, 2017 | 57.33 | 57.51 | 57.11 | 57.22 | 2,883,157 | +0.00(+0.00%) |
Nov 17, 2017 | 57.92 | 58.10 | 56.45 | 57.22 | 5,452,098 | -0.99(-1.71%) |
Nov 16, 2017 | 57.84 | 58.48 | 57.62 | 58.21 | 2,855,466 | +0.51(+0.88%) |
Nov 15, 2017 | 57.69 | 58.05 | 57.45 | 57.70 | 2,800,203 | -0.04(-0.06%) |
Nov 14, 2017 | 57.38 | 57.84 | 56.98 | 57.74 | 2,573,199 | +0.04(+0.08%) |
Nov 13, 2017 | 57.05 | 57.88 | 56.73 | 57.69 | 1,851,177 | +0.33(+0.58%) |
Nov 10, 2017 | 58.27 | 58.34 | 56.36 | 57.36 | 4,580,982 | -1.21(-2.06%) |
Nov 09, 2017 | 58.17 | 58.58 | 57.95 | 58.57 | 1,816,163 | +0.34(+0.58%) |
Nov 08, 2017 | 57.55 | 58.35 | 57.41 | 58.23 | 2,107,194 | +0.62(+1.07%) |
Nov 07, 2017 | 57.72 | 58.18 | 57.50 | 57.61 | 2,494,321 | -0.04(-0.06%) |
Nov 06, 2017 | 58.31 | 58.37 | 57.61 | 57.65 | 2,433,408 | -0.48(-0.83%) |
Nov 03, 2017 | 57.22 | 58.31 | 57.13 | 58.13 | 1,818,985 | +0.74(+1.30%) |
Nov 02, 2017 | 57.36 | 57.69 | 57.11 | 57.39 | 1,981,698 | -0.12(-0.20%) |
Nov 01, 2017 | 57.86 | 58.09 | 57.49 | 57.50 | 2,063,981 | -0.24(-0.42%) |
Oct 31, 2017 | 58.06 | 58.18 | 57.50 | 57.75 | 2,991,346 | -0.09(-0.15%) |
Oct 30, 2017 | 58.55 | 58.60 | 57.54 | 57.84 | 3,228,205 | -0.99(-1.69%) |
Oct 27, 2017 | 58.17 | 58.85 | 58.00 | 58.83 | 2,747,048 | +0.67(+1.16%) |
Oct 26, 2017 | 57.80 | 58.60 | 57.51 | 58.16 | 2,528,849 | +0.49(+0.85%) |
Oct 25, 2017 | 56.64 | 58.22 | 56.00 | 57.66 | 3,480,230 | +0.03(+0.05%) |
Oct 24, 2017 | 57.45 | 57.67 | 56.88 | 57.64 | 4,467,488 | +0.21(+0.36%) |
Oct 23, 2017 | 57.10 | 57.92 | 57.06 | 57.43 | 2,008,373 | +0.47(+0.83%) |
Oct 20, 2017 | 57.06 | 57.24 | 56.79 | 56.96 | 3,057,450 | +0.11(+0.19%) |
Oct 19, 2017 | 57.27 | 57.38 | 56.26 | 56.85 | 3,691,756 | -0.33(-0.58%) |
Oct 18, 2017 | 57.24 | 57.42 | 56.91 | 57.18 | 1,496,131 | -0.07(-0.13%) |
Oct 17, 2017 | 56.96 | 57.49 | 56.72 | 57.25 | 2,773,661 | +0.24(+0.42%) |
Oct 16, 2017 | 56.34 | 57.06 | 56.34 | 57.01 | 3,031,372 | +0.74(+1.32%) |
Oct 13, 2017 | 56.06 | 56.31 | 55.79 | 56.27 | 3,167,591 | +0.26(+0.46%) |
Oct 12, 2017 | 55.54 | 56.05 | 55.42 | 56.01 | 1,630,009 | +0.47(+0.84%) |
Oct 11, 2017 | 55.29 | 55.68 | 55.19 | 55.54 | 2,546,466 | +0.27(+0.49%) |
Oct 10, 2017 | 54.97 | 55.32 | 54.44 | 55.27 | 2,528,603 | +0.23(+0.42%) |
Oct 09, 2017 | 56.47 | 56.47 | 54.74 | 55.04 | 2,914,167 | -1.31(-2.32%) |
Oct 06, 2017 | 56.09 | 56.51 | 55.91 | 56.35 | 2,805,742 | +0.18(+0.32%) |
Oct 05, 2017 | 56.20 | 56.33 | 56.03 | 56.17 | 2,000,911 | -0.17(-0.30%) |
Oct 04, 2017 | 56.20 | 56.44 | 56.08 | 56.34 | 2,124,490 | +0.25(+0.45%) |
Oct 03, 2017 | 56.40 | 56.54 | 55.94 | 56.09 | 1,841,468 | -0.48(-0.85%) |
Oct 02, 2017 | 56.36 | 56.79 | 56.34 | 56.57 | 2,022,590 | +0.37(+0.65%) |
Sep 29, 2017 | 55.79 | 56.22 | 55.67 | 56.20 | 1,763,027 | +0.37(+0.66%) |
Sep 28, 2017 | 55.78 | 56.01 | 55.41 | 55.84 | 1,707,212 | -0.11(-0.19%) |
Sep 27, 2017 | 56.09 | 56.30 | 55.48 | 55.95 | 2,579,988 | -0.05(-0.10%) |
Sep 26, 2017 | 56.30 | 56.32 | 55.91 | 56.00 | 1,453,820 | -0.21(-0.38%) |
Sep 25, 2017 | 56.89 | 56.92 | 56.04 | 56.21 | 1,874,505 | -0.67(-1.18%) |
Sep 22, 2017 | 56.86 | 57.10 | 56.73 | 56.89 | 2,626,256 | +0.12(+0.21%) |
Sep 21, 2017 | 57.51 | 57.61 | 56.74 | 56.77 | 1,780,753 | -0.81(-1.40%) |
Sep 20, 2017 | 57.46 | 57.78 | 57.38 | 57.58 | 1,875,690 | +0.23(+0.41%) |
Sep 19, 2017 | 57.58 | 57.64 | 57.25 | 57.34 | 2,038,073 | -0.26(-0.45%) |
Sep 18, 2017 | 57.39 | 57.60 | 57.26 | 57.60 | 1,727,438 | +0.31(+0.55%) |
Sep 15, 2017 | 57.42 | 57.62 | 57.22 | 57.29 | 5,052,593 | -0.32(-0.56%) |
Sep 14, 2017 | 57.65 | 57.99 | 57.49 | 57.61 | 2,081,578 | -0.26(-0.45%) |
Sep 13, 2017 | 57.46 | 58.00 | 57.36 | 57.87 | 2,771,542 | +0.41(+0.72%) |
Sep 12, 2017 | 57.68 | 57.83 | 57.17 | 57.46 | 2,055,176 | -0.12(-0.20%) |
Sep 11, 2017 | 56.99 | 57.61 | 56.94 | 57.58 | 3,027,346 | +0.90(+1.58%) |
Sep 08, 2017 | 56.37 | 57.68 | 56.19 | 56.68 | 2,883,744 | +0.39(+0.70%) |
Sep 07, 2017 | 56.11 | 56.43 | 55.85 | 56.29 | 1,925,426 | +0.28(+0.50%) |
Sep 06, 2017 | 55.80 | 56.14 | 55.69 | 56.01 | 1,672,697 | +0.31(+0.56%) |
Sep 05, 2017 | 55.52 | 55.93 | 55.38 | 55.69 | 1,979,353 | -0.04(-0.08%) |
Sep 01, 2017 | 55.63 | 55.98 | 55.57 | 55.74 | 2,472,882 | +0.17(+0.31%) |
Aug 31, 2017 | 55.34 | 55.65 | 55.18 | 55.57 | 3,944,041 | +0.50(+0.91%) |
Aug 30, 2017 | 54.91 | 55.27 | 54.90 | 55.07 | 2,142,177 | +0.21(+0.38%) |
Aug 29, 2017 | 54.87 | 55.05 | 54.67 | 54.86 | 1,748,669 | -0.21(-0.37%) |
Aug 28, 2017 | 55.07 | 55.22 | 54.98 | 55.07 | 2,671,265 | +0.12(+0.21%) |
Aug 25, 2017 | 55.20 | 55.20 | 54.90 | 54.95 | 2,674,585 | +0.00(+0.00%) |
Aug 24, 2017 | 55.11 | 55.24 | 54.91 | 54.95 | 2,558,935 | +0.05(+0.10%) |
Aug 23, 2017 | 55.39 | 55.45 | 54.78 | 54.90 | 3,060,564 | -0.63(-1.13%) |
Aug 22, 2017 | 54.51 | 55.58 | 54.51 | 55.52 | 2,003,101 | +0.93(+1.70%) |
Aug 21, 2017 | 54.31 | 54.63 | 54.08 | 54.59 | 1,878,104 | +0.21(+0.39%) |
Aug 18, 2017 | 54.24 | 54.74 | 54.16 | 54.38 | 2,583,758 | +0.04(+0.08%) |
Aug 17, 2017 | 54.52 | 54.92 | 54.29 | 54.33 | 2,920,037 | -0.48(-0.88%) |
Aug 16, 2017 | 54.50 | 54.97 | 54.33 | 54.82 | 3,319,513 | +0.50(+0.92%) |
Aug 15, 2017 | 53.77 | 54.45 | 53.72 | 54.32 | 2,419,210 | +0.51(+0.95%) |
Aug 14, 2017 | 53.66 | 54.12 | 53.66 | 53.81 | 2,212,289 | +0.35(+0.65%) |
Aug 11, 2017 | 53.26 | 53.93 | 53.26 | 53.46 | 2,478,108 | +0.12(+0.22%) |
Aug 10, 2017 | 53.30 | 53.58 | 53.09 | 53.34 | 3,290,025 | -0.28(-0.52%) |
Aug 09, 2017 | 53.35 | 53.69 | 53.16 | 53.62 | 2,459,045 | +0.27(+0.50%) |
Aug 08, 2017 | 53.30 | 53.60 | 53.03 | 53.35 | 2,204,754 | -0.01(-0.02%) |
Aug 07, 2017 | 53.46 | 53.52 | 53.15 | 53.36 | 2,080,445 | -0.13(-0.25%) |
Aug 04, 2017 | 53.73 | 53.11 | 53.49 | 1,784,504 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.80 | 53.41 | 52.54 | 53.24 | 2,258,821 | +0.08(+0.15%) |
Aug 02, 2017 | 54.22 | 54.22 | 52.95 | 53.16 | 3,959,532 | -1.08(-1.99%) |
Aug 01, 2017 | 54.39 | 54.66 | 54.10 | 54.24 | 2,966,518 | +0.21(+0.38%) |
Jul 31, 2017 | 54.30 | 54.53 | 53.92 | 54.03 | 2,286,166 | -0.22(-0.41%) |
Jul 28, 2017 | 53.96 | 54.35 | 53.74 | 54.25 | 2,299,653 | +0.31(+0.58%) |
Jul 27, 2017 | 55.07 | 55.07 | 53.49 | 53.94 | 3,822,205 | -0.75(-1.37%) |
Jul 26, 2017 | 54.54 | 55.14 | 53.72 | 54.69 | 4,610,609 | -0.78(-1.40%) |
Jul 25, 2017 | 56.26 | 56.29 | 55.14 | 55.47 | 3,441,362 | -0.57(-1.02%) |
Jul 24, 2017 | 56.12 | 56.17 | 55.81 | 56.04 | 1,868,416 | +0.05(+0.10%) |
Jul 21, 2017 | 56.18 | 56.41 | 55.92 | 55.99 | 3,132,901 | -0.33(-0.59%) |
Jul 20, 2017 | 55.84 | 56.35 | 55.62 | 56.32 | 2,680,176 | +0.53(+0.94%) |
Jul 19, 2017 | 55.69 | 55.84 | 55.49 | 55.79 | 3,413,235 | +0.28(+0.50%) |
Jul 18, 2017 | 55.73 | 55.83 | 55.35 | 55.51 | 2,506,870 | -0.05(-0.10%) |
Jul 17, 2017 | 55.48 | 55.73 | 55.30 | 55.57 | 3,055,858 | +0.08(+0.14%) |
Jul 14, 2017 | 54.75 | 55.61 | 54.68 | 55.49 | 2,184,196 | +0.72(+1.32%) |
Jul 13, 2017 | 54.82 | 54.87 | 54.31 | 54.76 | 1,943,430 | +0.02(+0.03%) |
Jul 12, 2017 | 54.31 | 54.89 | 54.25 | 54.75 | 1,685,172 | +0.58(+1.07%) |
Jul 11, 2017 | 54.80 | 54.84 | 53.91 | 54.16 | 2,902,687 | +0.07(+0.13%) |
Jul 10, 2017 | 54.16 | 54.24 | 53.83 | 54.09 | 1,726,715 | -0.15(-0.28%) |
Jul 07, 2017 | 53.94 | 54.34 | 53.81 | 54.24 | 2,867,547 | +0.50(+0.93%) |
Jul 06, 2017 | 53.99 | 54.20 | 53.61 | 53.74 | 3,495,902 | -0.49(-0.91%) |
Jul 05, 2017 | 53.97 | 54.37 | 53.80 | 54.24 | 1,995,659 | +0.42(+0.78%) |
Jul 03, 2017 | 54.30 | 54.39 | 53.74 | 53.82 | 1,516,323 | -0.27(-0.50%) |
Jun 30, 2017 | 53.97 | 54.28 | 53.84 | 54.08 | 2,718,483 | +0.34(+0.63%) |
Jun 29, 2017 | 54.33 | 54.33 | 53.36 | 53.74 | 2,308,209 | -0.63(-1.17%) |
Jun 28, 2017 | 54.44 | 54.71 | 54.29 | 54.38 | 2,409,401 | +0.16(+0.30%) |
Jun 27, 2017 | 54.42 | 54.56 | 54.13 | 54.22 | 2,851,037 | -0.26(-0.48%) |
Jun 26, 2017 | 54.83 | 54.96 | 54.46 | 54.48 | 2,139,434 | -0.36(-0.65%) |
Jun 23, 2017 | 54.21 | 54.95 | 54.00 | 54.83 | 4,366,203 | +0.63(+1.15%) |
Jun 22, 2017 | 53.60 | 54.49 | 53.52 | 54.21 | 3,437,033 | +0.56(+1.05%) |
Jun 21, 2017 | 53.63 | 54.02 | 53.54 | 53.65 | 2,698,763 | +0.15(+0.28%) |
Jun 20, 2017 | 53.32 | 53.71 | 53.32 | 53.49 | 3,441,840 | +0.29(+0.55%) |
Jun 19, 2017 | 52.01 | 53.35 | 52.01 | 53.20 | 5,265,156 | +1.45(+2.80%) |
Jun 16, 2017 | 51.89 | 52.13 | 51.58 | 51.75 | 7,301,411 | +0.00(+0.00%) |
Jun 15, 2017 | 51.41 | 51.90 | 51.21 | 51.75 | 3,654,562 | -0.04(-0.09%) |
Jun 14, 2017 | 51.91 | 52.52 | 51.53 | 51.80 | 2,717,432 | +0.09(+0.17%) |
Jun 13, 2017 | 51.26 | 51.95 | 51.14 | 51.71 | 4,177,204 | +0.65(+1.28%) |
Jun 12, 2017 | 52.43 | 52.51 | 50.77 | 51.06 | 6,482,254 | -1.57(-2.99%) |
Jun 09, 2017 | 53.49 | 53.66 | 52.32 | 52.63 | 3,436,736 | -0.76(-1.42%) |
Jun 08, 2017 | 53.27 | 53.56 | 53.12 | 53.39 | 5,071,985 | +0.14(+0.27%) |
Jun 07, 2017 | 53.19 | 53.33 | 52.96 | 53.24 | 2,337,216 | +0.19(+0.35%) |
Jun 06, 2017 | 53.17 | 53.44 | 52.96 | 53.06 | 3,407,264 | -0.18(-0.34%) |
Jun 05, 2017 | 53.94 | 53.97 | 53.19 | 53.24 | 3,038,526 | -0.12(-0.22%) |
Jun 02, 2017 | 53.63 | 53.74 | 53.26 | 53.35 | 3,604,100 | -0.25(-0.47%) |