Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.60 | 57.60 | 56.10 | 56.33 | 883,078 | -1.22(-2.13%) |
May 30, 2018 | 57.45 | 57.85 | 57.02 | 57.55 | 769,365 | +0.50(+0.88%) |
May 29, 2018 | 57.18 | 57.74 | 56.62 | 57.05 | 810,392 | -0.53(-0.92%) |
May 25, 2018 | 57.58 | 57.58 | 57.58 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 57.05 | 57.58 | 56.75 | 57.54 | 702,550 | +0.46(+0.80%) |
May 23, 2018 | 56.69 | 57.11 | 56.48 | 57.09 | 401,646 | +0.21(+0.36%) |
May 22, 2018 | 57.73 | 57.82 | 56.84 | 56.88 | 675,529 | -0.72(-1.26%) |
May 21, 2018 | 57.27 | 57.60 | 57.19 | 57.60 | 780,672 | +0.72(+1.27%) |
May 18, 2018 | 56.48 | 57.01 | 56.36 | 56.88 | 868,363 | +0.42(+0.74%) |
May 17, 2018 | 56.33 | 56.66 | 56.21 | 56.46 | 596,809 | +0.12(+0.22%) |
May 16, 2018 | 56.35 | 56.83 | 56.19 | 56.34 | 719,084 | +0.09(+0.16%) |
May 15, 2018 | 56.53 | 56.63 | 55.94 | 56.25 | 1,011,821 | -0.61(-1.07%) |
May 14, 2018 | 57.25 | 57.37 | 56.67 | 56.85 | 796,274 | -0.29(-0.52%) |
May 11, 2018 | 57.24 | 57.72 | 56.93 | 57.15 | 1,057,643 | -0.08(-0.14%) |
May 10, 2018 | 56.70 | 57.25 | 56.59 | 57.23 | 820,018 | +0.65(+1.15%) |
May 09, 2018 | 56.50 | 56.90 | 56.04 | 56.58 | 926,183 | +0.33(+0.59%) |
May 08, 2018 | 55.97 | 56.43 | 55.93 | 56.25 | 956,150 | +0.24(+0.43%) |
May 07, 2018 | 55.83 | 56.29 | 55.68 | 56.01 | 1,052,145 | +0.23(+0.42%) |
May 04, 2018 | 54.14 | 56.08 | 54.00 | 55.77 | 1,116,031 | +1.34(+2.46%) |
May 03, 2018 | 54.03 | 54.82 | 53.38 | 54.43 | 1,344,098 | +0.15(+0.28%) |
May 02, 2018 | 54.79 | 55.20 | 54.21 | 54.28 | 1,210,500 | -0.65(-1.19%) |
May 01, 2018 | 54.70 | 55.01 | 53.80 | 54.93 | 1,677,878 | +0.14(+0.26%) |
Apr 30, 2018 | 55.86 | 56.21 | 54.79 | 54.79 | 1,266,460 | -0.91(-1.64%) |
Apr 27, 2018 | 55.89 | 55.92 | 55.40 | 55.70 | 814,616 | -0.09(-0.16%) |
Apr 26, 2018 | 54.80 | 56.22 | 54.65 | 55.79 | 1,778,355 | +1.02(+1.87%) |
Apr 25, 2018 | 56.55 | 57.04 | 54.00 | 54.77 | 3,549,799 | -0.54(-0.98%) |
Apr 24, 2018 | 58.03 | 58.08 | 54.41 | 55.31 | 2,552,018 | -2.48(-4.30%) |
Apr 23, 2018 | 58.37 | 58.41 | 57.49 | 57.80 | 1,195,723 | -0.33(-0.57%) |
Apr 20, 2018 | 58.36 | 58.61 | 57.85 | 58.12 | 813,568 | -0.01(-0.02%) |
Apr 19, 2018 | 58.56 | 58.67 | 57.80 | 58.13 | 1,014,034 | -0.52(-0.88%) |
Apr 18, 2018 | 58.49 | 58.96 | 58.34 | 58.65 | 807,771 | +0.32(+0.55%) |
Apr 17, 2018 | 58.06 | 58.72 | 57.90 | 58.33 | 809,615 | +0.68(+1.17%) |
Apr 16, 2018 | 57.41 | 57.91 | 56.99 | 57.65 | 1,794,301 | +0.85(+1.49%) |
Apr 13, 2018 | 57.46 | 57.46 | 56.53 | 56.81 | 1,160,567 | -0.18(-0.31%) |
Apr 12, 2018 | 57.16 | 57.79 | 56.87 | 56.98 | 755,652 | +0.37(+0.64%) |
Apr 11, 2018 | 56.98 | 57.13 | 56.51 | 56.62 | 786,068 | -0.81(-1.41%) |
Apr 10, 2018 | 56.83 | 57.92 | 56.83 | 57.43 | 918,663 | +1.33(+2.36%) |
Apr 09, 2018 | 56.77 | 56.98 | 56.08 | 56.10 | 719,507 | -0.15(-0.27%) |
Apr 06, 2018 | 57.30 | 57.72 | 55.72 | 56.25 | 1,120,055 | -1.61(-2.79%) |
Apr 05, 2018 | 57.72 | 58.35 | 57.45 | 57.87 | 1,058,915 | +0.53(+0.93%) |
Apr 04, 2018 | 55.62 | 57.39 | 55.21 | 57.33 | 1,544,165 | +1.10(+1.96%) |
Apr 03, 2018 | 55.13 | 56.25 | 54.70 | 56.23 | 1,641,783 | +1.36(+2.48%) |
Apr 02, 2018 | 56.50 | 56.55 | 54.21 | 54.87 | 1,155,672 | -1.76(-3.11%) |
Mar 29, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.95(+1.71%) | |
Mar 28, 2018 | 55.60 | 56.31 | 55.22 | 55.68 | 935,645 | +0.04(+0.06%) |
Mar 27, 2018 | 57.42 | 57.42 | 55.27 | 55.64 | 1,455,846 | -1.56(-2.72%) |
Mar 26, 2018 | 56.59 | 57.29 | 56.05 | 57.20 | 1,099,747 | +1.59(+2.85%) |
Mar 23, 2018 | 57.36 | 57.72 | 55.52 | 55.61 | 1,392,299 | -1.81(-3.15%) |
Mar 22, 2018 | 58.38 | 58.99 | 57.39 | 57.42 | 1,241,635 | -1.04(-1.78%) |
Mar 21, 2018 | 58.61 | 59.20 | 58.46 | 58.46 | 763,875 | -0.05(-0.09%) |
Mar 20, 2018 | 58.22 | 58.81 | 58.22 | 58.52 | 618,757 | +0.45(+0.78%) |
Mar 19, 2018 | 58.40 | 58.44 | 57.48 | 58.06 | 717,147 | -0.39(-0.67%) |
Mar 16, 2018 | 58.04 | 58.69 | 57.98 | 58.45 | 1,136,626 | +0.36(+0.61%) |
Mar 15, 2018 | 58.16 | 58.45 | 57.81 | 58.10 | 801,367 | -0.05(-0.09%) |
Mar 14, 2018 | 59.05 | 59.15 | 58.01 | 58.15 | 486,239 | -0.52(-0.88%) |
Mar 13, 2018 | 59.22 | 59.35 | 58.46 | 58.67 | 735,200 | -0.36(-0.60%) |
Mar 12, 2018 | 59.53 | 59.53 | 58.86 | 59.02 | 737,779 | -0.19(-0.32%) |
Mar 09, 2018 | 57.88 | 59.31 | 57.64 | 59.21 | 852,135 | +1.74(+3.02%) |
Mar 08, 2018 | 57.05 | 57.72 | 56.85 | 57.47 | 1,345,075 | +0.46(+0.81%) |
Mar 07, 2018 | 57.13 | 57.01 | 900,735 | +0.66(+1.17%) | ||
Mar 06, 2018 | 56.10 | 56.51 | 55.90 | 56.35 | 1,078,692 | +0.42(+0.75%) |
Mar 05, 2018 | 54.77 | 56.13 | 54.68 | 55.93 | 1,063,663 | +0.83(+1.50%) |
Mar 02, 2018 | 54.82 | 55.37 | 54.08 | 55.11 | 1,195,221 | -0.16(-0.29%) |
Mar 01, 2018 | 57.16 | 57.18 | 54.68 | 55.27 | 1,708,833 | -1.90(-3.32%) |
Feb 28, 2018 | 58.46 | 58.69 | 57.16 | 57.16 | 1,254,962 | -1.07(-1.84%) |
Feb 27, 2018 | 59.15 | 59.46 | 58.22 | 58.23 | 1,165,711 | -0.75(-1.27%) |
Feb 26, 2018 | 59.27 | 59.35 | 58.57 | 58.98 | 1,017,393 | -0.16(-0.27%) |
Feb 23, 2018 | 58.92 | 59.29 | 58.49 | 59.14 | 844,074 | +0.76(+1.30%) |
Feb 22, 2018 | 58.38 | 867,968 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.19 | 59.57 | 58.17 | 58.22 | 1,152,417 | -0.05(-0.09%) |
Feb 20, 2018 | 57.97 | 58.84 | 57.95 | 58.28 | 1,352,296 | -0.09(-0.15%) |
Feb 16, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.28(+0.48%) | |
Feb 15, 2018 | 57.39 | 58.12 | 56.96 | 58.09 | 1,332,551 | +1.04(+1.83%) |
Feb 14, 2018 | 55.45 | 57.11 | 55.25 | 57.05 | 1,054,557 | +1.18(+2.12%) |
Feb 13, 2018 | 55.00 | 56.01 | 54.70 | 55.86 | 869,027 | +0.67(+1.21%) |
Feb 12, 2018 | 54.84 | 55.68 | 54.31 | 55.19 | 1,194,354 | +0.91(+1.67%) |
Feb 09, 2018 | 54.22 | 54.78 | 52.28 | 54.29 | 1,428,119 | +0.64(+1.20%) |
Feb 08, 2018 | 55.89 | 55.95 | 53.63 | 53.65 | 1,389,597 | -2.21(-3.95%) |
Feb 07, 2018 | 55.36 | 56.87 | 55.33 | 55.85 | 1,297,281 | +0.36(+0.64%) |
Feb 06, 2018 | 53.70 | 55.84 | 52.99 | 55.50 | 2,253,931 | -0.13(-0.24%) |
Feb 05, 2018 | 57.25 | 57.65 | 54.72 | 55.63 | 1,116,146 | -1.93(-3.36%) |
Feb 02, 2018 | 58.92 | 59.13 | 57.55 | 57.56 | 1,129,653 | -1.91(-3.22%) |
Feb 01, 2018 | 59.66 | 60.66 | 59.08 | 59.48 | 1,663,599 | +0.01(+0.02%) |
Jan 31, 2018 | 59.81 | 60.06 | 59.07 | 59.47 | 5,223,523 | +0.32(+0.54%) |
Jan 30, 2018 | 57.17 | 59.73 | 56.10 | 59.15 | 2,630,699 | -0.20(-0.33%) |
Jan 29, 2018 | 60.25 | 60.74 | 59.31 | 59.34 | 1,546,461 | -0.91(-1.50%) |
Jan 26, 2018 | 60.14 | 60.39 | 59.68 | 60.25 | 1,475,649 | +0.39(+0.65%) |
Jan 25, 2018 | 59.55 | 60.22 | 59.43 | 59.86 | 1,597,350 | +0.53(+0.90%) |
Jan 24, 2018 | 59.65 | 60.08 | 59.02 | 59.33 | 1,014,158 | +0.00(+0.00%) |
Jan 23, 2018 | 59.41 | 59.67 | 58.95 | 59.33 | 738,175 | -0.18(-0.30%) |
Jan 22, 2018 | 59.53 | 59.56 | 58.99 | 59.50 | 1,046,327 | -0.04(-0.06%) |
Jan 19, 2018 | 58.78 | 59.55 | 58.57 | 59.54 | 715,227 | +1.00(+1.71%) |
Jan 18, 2018 | 58.11 | 58.71 | 58.11 | 58.54 | 571,663 | +0.28(+0.49%) |
Jan 17, 2018 | 58.15 | 58.40 | 57.72 | 58.25 | 763,385 | +0.46(+0.80%) |
Jan 16, 2018 | 58.34 | 58.79 | 57.58 | 57.79 | 1,129,618 | -0.22(-0.38%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.51(+0.88%) | |
Jan 11, 2018 | 56.49 | 57.52 | 56.46 | 57.51 | 629,052 | +1.19(+2.11%) |
Jan 10, 2018 | 56.06 | 56.57 | 56.06 | 56.32 | 714,342 | +0.15(+0.27%) |
Jan 09, 2018 | 56.24 | 56.53 | 56.09 | 56.17 | 592,689 | -0.04(-0.08%) |
Jan 08, 2018 | 55.85 | 56.31 | 55.60 | 56.21 | 644,420 | +0.27(+0.48%) |
Jan 05, 2018 | 55.43 | 55.95 | 55.39 | 55.94 | 697,456 | +0.71(+1.29%) |
Jan 04, 2018 | 55.06 | 55.42 | 54.90 | 55.23 | 1,052,190 | +0.26(+0.47%) |
Jan 03, 2018 | 54.71 | 55.05 | 54.43 | 54.98 | 862,610 | +0.33(+0.60%) |
Jan 02, 2018 | 54.58 | 54.72 | 54.21 | 54.65 | 764,794 | +0.22(+0.41%) |
Dec 29, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.29(-0.54%) | |
Dec 28, 2017 | 54.96 | 55.13 | 54.33 | 54.72 | 612,086 | -0.24(-0.44%) |
Dec 27, 2017 | 54.92 | 55.13 | 54.81 | 54.96 | 556,861 | +0.20(+0.36%) |
Dec 26, 2017 | 54.53 | 54.84 | 54.32 | 54.76 | 363,594 | +0.36(+0.65%) |
Dec 22, 2017 | 54.98 | 55.04 | 54.30 | 54.41 | 644,319 | -0.40(-0.73%) |
Dec 21, 2017 | 54.90 | 55.04 | 54.60 | 54.81 | 826,145 | +0.20(+0.37%) |
Dec 20, 2017 | 54.64 | 54.78 | 54.42 | 54.60 | 572,329 | +0.17(+0.31%) |
Dec 19, 2017 | 54.58 | 54.78 | 54.31 | 54.43 | 542,593 | +0.01(+0.02%) |
Dec 18, 2017 | 54.28 | 54.50 | 54.07 | 54.42 | 700,260 | +0.49(+0.91%) |
Dec 15, 2017 | 53.71 | 54.17 | 53.55 | 53.94 | 1,276,270 | +0.61(+1.15%) |
Dec 14, 2017 | 54.21 | 54.40 | 53.31 | 53.32 | 631,938 | -0.83(-1.53%) |
Dec 13, 2017 | 54.22 | 54.49 | 54.13 | 54.15 | 719,412 | -0.08(-0.15%) |
Dec 12, 2017 | 54.23 | 54.67 | 54.20 | 54.23 | 723,206 | -0.27(-0.49%) |
Dec 11, 2017 | 55.25 | 55.25 | 54.38 | 54.50 | 723,884 | -0.76(-1.38%) |
Dec 08, 2017 | 54.81 | 55.29 | 54.48 | 55.26 | 943,197 | +0.56(+1.02%) |
Dec 07, 2017 | 54.62 | 54.83 | 54.39 | 54.70 | 524,566 | +0.17(+0.31%) |
Dec 06, 2017 | 54.62 | 54.79 | 54.42 | 54.53 | 788,515 | -0.16(-0.29%) |
Dec 05, 2017 | 55.28 | 55.53 | 54.61 | 54.69 | 707,407 | -0.55(-1.00%) |
Dec 04, 2017 | 56.13 | 56.35 | 55.23 | 55.24 | 1,124,710 | -0.54(-0.97%) |
Dec 01, 2017 | 56.41 | 56.54 | 55.10 | 55.78 | 926,713 | -0.54(-0.96%) |
Nov 30, 2017 | 55.64 | 56.57 | 55.60 | 56.33 | 1,083,148 | +0.82(+1.47%) |
Nov 29, 2017 | 55.29 | 55.69 | 55.02 | 55.51 | 1,029,906 | +0.21(+0.39%) |
Nov 28, 2017 | 54.59 | 55.52 | 54.33 | 55.29 | 1,227,067 | +0.79(+1.45%) |
Nov 27, 2017 | 53.73 | 54.67 | 53.68 | 54.50 | 1,537,510 | +0.70(+1.30%) |
Nov 24, 2017 | 54.10 | 54.16 | 53.63 | 53.80 | 483,453 | -0.25(-0.46%) |
Nov 22, 2017 | 53.96 | 54.14 | 53.68 | 54.05 | 1,364,501 | +0.08(+0.15%) |
Nov 21, 2017 | 52.99 | 54.27 | 52.93 | 53.97 | 2,187,196 | +1.14(+2.15%) |
Nov 20, 2017 | 52.41 | 52.94 | 52.41 | 52.83 | 712,177 | +0.53(+1.02%) |
Nov 17, 2017 | 52.21 | 52.68 | 51.99 | 52.30 | 650,663 | -0.12(-0.24%) |
Nov 16, 2017 | 51.99 | 52.78 | 51.99 | 52.43 | 943,747 | +0.55(+1.06%) |
Nov 15, 2017 | 52.01 | 52.24 | 51.76 | 51.88 | 761,030 | -0.36(-0.70%) |
Nov 14, 2017 | 52.21 | 52.65 | 52.03 | 52.24 | 865,416 | -0.09(-0.17%) |
Nov 13, 2017 | 51.86 | 52.40 | 51.76 | 52.33 | 603,550 | +0.32(+0.61%) |
Nov 10, 2017 | 51.83 | 52.19 | 51.75 | 52.01 | 740,368 | -0.10(-0.19%) |
Nov 09, 2017 | 52.36 | 52.61 | 51.77 | 52.11 | 756,783 | -0.80(-1.51%) |
Nov 08, 2017 | 52.63 | 53.13 | 52.44 | 52.91 | 753,967 | +0.06(+0.12%) |
Nov 07, 2017 | 52.99 | 53.13 | 52.48 | 52.84 | 849,839 | -0.15(-0.28%) |
Nov 06, 2017 | 52.75 | 53.19 | 52.68 | 52.99 | 932,108 | +0.12(+0.22%) |
Nov 03, 2017 | 53.23 | 53.66 | 52.78 | 52.88 | 756,812 | -0.48(-0.90%) |
Nov 02, 2017 | 53.22 | 53.78 | 52.86 | 53.36 | 1,857,708 | +0.14(+0.27%) |
Nov 01, 2017 | 53.01 | 53.26 | 52.74 | 53.22 | 1,437,421 | +0.64(+1.22%) |
Oct 31, 2017 | 52.72 | 53.00 | 52.52 | 52.58 | 1,491,497 | +0.02(+0.03%) |
Oct 30, 2017 | 52.81 | 52.87 | 52.12 | 52.56 | 1,050,317 | -0.25(-0.47%) |
Oct 27, 2017 | 52.91 | 53.00 | 52.14 | 52.81 | 1,157,689 | -0.06(-0.12%) |
Oct 26, 2017 | 52.74 | 53.08 | 52.38 | 52.87 | 1,637,771 | +0.50(+0.95%) |
Oct 25, 2017 | 54.28 | 54.31 | 51.58 | 52.37 | 2,638,175 | -2.50(-4.55%) |
Oct 24, 2017 | 54.54 | 55.08 | 54.30 | 54.87 | 1,383,182 | +0.34(+0.62%) |
Oct 23, 2017 | 54.76 | 54.88 | 54.47 | 54.54 | 869,252 | -0.04(-0.07%) |
Oct 20, 2017 | 54.17 | 54.78 | 54.17 | 54.57 | 760,965 | +0.70(+1.30%) |
Oct 19, 2017 | 53.65 | 54.01 | 53.34 | 53.87 | 726,856 | +0.14(+0.26%) |
Oct 18, 2017 | 53.93 | 54.05 | 53.64 | 53.73 | 564,802 | -0.07(-0.13%) |
Oct 17, 2017 | 54.18 | 54.40 | 53.67 | 53.80 | 668,419 | -0.43(-0.80%) |
Oct 16, 2017 | 54.35 | 54.44 | 54.03 | 54.23 | 617,296 | +0.04(+0.08%) |
Oct 13, 2017 | 54.66 | 54.76 | 54.11 | 54.19 | 822,237 | -0.26(-0.47%) |
Oct 12, 2017 | 53.75 | 54.60 | 53.63 | 54.45 | 617,327 | +0.71(+1.32%) |
Oct 11, 2017 | 53.81 | 53.90 | 53.53 | 53.74 | 583,811 | -0.07(-0.13%) |
Oct 10, 2017 | 53.98 | 53.98 | 53.56 | 53.81 | 678,629 | -0.03(-0.05%) |
Oct 09, 2017 | 54.14 | 54.23 | 53.68 | 53.84 | 914,362 | -0.21(-0.39%) |
Oct 06, 2017 | 53.85 | 54.26 | 53.74 | 54.05 | 634,289 | +0.18(+0.33%) |
Oct 05, 2017 | 53.99 | 54.03 | 53.59 | 53.87 | 745,332 | -0.05(-0.10%) |
Oct 04, 2017 | 53.66 | 54.00 | 53.48 | 53.92 | 686,641 | +0.42(+0.78%) |
Oct 03, 2017 | 53.21 | 53.52 | 52.85 | 53.51 | 949,937 | +0.35(+0.67%) |
Oct 02, 2017 | 52.86 | 53.21 | 52.69 | 53.15 | 879,372 | +0.50(+0.94%) |
Sep 29, 2017 | 52.20 | 52.74 | 52.05 | 52.66 | 881,210 | +0.47(+0.90%) |
Sep 28, 2017 | 52.22 | 52.58 | 51.94 | 52.19 | 606,918 | -0.09(-0.17%) |
Sep 27, 2017 | 51.97 | 52.28 | 790,248 | -0.07(-0.14%) | ||
Sep 26, 2017 | 52.29 | 52.56 | 52.25 | 52.35 | 631,978 | +0.08(+0.15%) |
Sep 25, 2017 | 52.68 | 52.91 | 51.93 | 52.27 | 667,474 | -0.50(-0.94%) |
Sep 22, 2017 | 52.28 | 52.81 | 52.22 | 52.76 | 840,945 | +0.49(+0.93%) |
Sep 21, 2017 | 52.45 | 52.49 | 52.12 | 52.28 | 627,870 | -0.06(-0.12%) |
Sep 20, 2017 | 51.92 | 52.34 | 51.82 | 52.34 | 969,974 | +0.52(+1.01%) |
Sep 19, 2017 | 51.73 | 51.88 | 51.42 | 51.82 | 539,128 | +0.18(+0.34%) |
Sep 18, 2017 | 51.78 | 51.83 | 51.59 | 51.64 | 738,364 | +0.05(+0.10%) |
Sep 15, 2017 | 51.46 | 51.62 | 51.10 | 51.59 | 1,377,323 | +0.08(+0.15%) |
Sep 14, 2017 | 51.21 | 51.51 | 51.19 | 51.51 | 659,055 | +0.16(+0.31%) |
Sep 13, 2017 | 51.47 | 51.63 | 51.19 | 51.35 | 695,757 | -0.19(-0.38%) |
Sep 12, 2017 | 51.08 | 51.60 | 50.91 | 51.54 | 778,900 | +0.57(+1.11%) |
Sep 11, 2017 | 50.46 | 50.98 | 50.31 | 50.97 | 1,002,173 | +0.89(+1.79%) |
Sep 08, 2017 | 49.49 | 50.30 | 49.33 | 50.08 | 742,997 | +0.57(+1.15%) |
Sep 07, 2017 | 49.29 | 49.56 | 48.88 | 49.51 | 594,950 | +0.31(+0.63%) |
Sep 06, 2017 | 49.51 | 49.51 | 49.02 | 49.20 | 768,742 | -0.01(-0.02%) |
Sep 05, 2017 | 49.36 | 49.63 | 49.07 | 49.21 | 632,160 | -0.22(-0.45%) |
Sep 01, 2017 | 49.50 | 49.65 | 49.38 | 49.43 | 644,741 | +0.09(+0.18%) |
Aug 31, 2017 | 49.02 | 49.43 | 48.94 | 49.34 | 806,510 | +0.55(+1.13%) |
Aug 30, 2017 | 48.17 | 48.81 | 48.10 | 48.79 | 710,296 | +0.66(+1.36%) |
Aug 29, 2017 | 47.76 | 48.30 | 47.51 | 48.14 | 962,584 | +0.14(+0.30%) |
Aug 28, 2017 | 47.93 | 48.01 | 47.73 | 48.00 | 566,780 | +0.24(+0.50%) |
Aug 25, 2017 | 47.69 | 47.89 | 47.50 | 47.76 | 768,468 | +0.39(+0.82%) |
Aug 24, 2017 | 48.06 | 48.20 | 47.33 | 47.37 | 1,114,847 | -0.66(-1.38%) |
Aug 23, 2017 | 47.99 | 48.07 | 47.68 | 48.03 | 1,036,353 | -0.19(-0.39%) |
Aug 22, 2017 | 47.75 | 48.24 | 47.61 | 48.22 | 463,556 | +0.59(+1.25%) |
Aug 21, 2017 | 47.75 | 47.80 | 47.42 | 47.62 | 682,328 | -0.16(-0.33%) |
Aug 18, 2017 | 47.94 | 48.33 | 47.62 | 47.78 | 1,090,263 | -0.08(-0.17%) |
Aug 17, 2017 | 48.50 | 48.64 | 47.76 | 47.86 | 924,548 | -0.71(-1.46%) |
Aug 16, 2017 | 48.27 | 48.77 | 48.12 | 48.57 | 954,513 | +0.43(+0.88%) |
Aug 15, 2017 | 47.99 | 48.34 | 47.87 | 48.15 | 1,000,909 | +0.19(+0.39%) |
Aug 14, 2017 | 47.96 | 48.08 | 47.78 | 47.96 | 664,436 | +0.40(+0.84%) |
Aug 11, 2017 | 47.43 | 48.14 | 47.43 | 47.56 | 1,016,005 | +0.12(+0.26%) |
Aug 10, 2017 | 47.58 | 47.90 | 47.42 | 47.44 | 1,125,120 | -0.43(-0.91%) |
Aug 09, 2017 | 48.10 | 48.26 | 47.66 | 47.87 | 1,432,306 | -0.33(-0.68%) |
Aug 08, 2017 | 48.30 | 48.75 | 48.14 | 48.20 | 716,245 | -0.13(-0.27%) |
Aug 07, 2017 | 48.56 | 48.91 | 48.22 | 48.33 | 1,480,350 | -0.34(-0.69%) |
Aug 04, 2017 | 48.22 | 48.72 | 48.11 | 48.67 | 804,680 | +0.59(+1.23%) |
Aug 03, 2017 | 48.20 | 48.24 | 47.68 | 48.08 | 876,292 | -0.15(-0.31%) |
Aug 02, 2017 | 47.60 | 48.25 | 47.46 | 48.23 | 1,155,599 | +0.61(+1.28%) |
Aug 01, 2017 | 47.67 | 47.84 | 47.16 | 47.62 | 1,084,467 | +0.17(+0.35%) |
Jul 31, 2017 | 48.26 | 48.48 | 47.34 | 47.45 | 2,392,215 | -0.66(-1.36%) |
Jul 28, 2017 | 47.78 | 48.16 | 47.23 | 48.10 | 1,802,331 | +0.34(+0.70%) |
Jul 27, 2017 | 48.09 | 48.27 | 47.45 | 47.77 | 1,936,687 | -0.12(-0.26%) |
Jul 26, 2017 | 48.31 | 49.45 | 47.41 | 47.89 | 3,305,886 | -0.72(-1.49%) |
Jul 25, 2017 | 49.17 | 49.67 | 48.62 | 48.62 | 36,761,728 | -0.25(-0.51%) |
Jul 24, 2017 | 49.44 | 49.44 | 48.57 | 48.86 | 1,813,757 | -0.57(-1.16%) |
Jul 21, 2017 | 50.03 | 50.18 | 49.23 | 49.44 | 1,414,621 | -0.65(-1.29%) |
Jul 20, 2017 | 50.89 | 49.78 | 50.08 | 2,803,663 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.80 | 51.01 | 50.61 | 50.89 | 360,980 | +0.24(+0.47%) |
Jul 18, 2017 | 50.76 | 50.98 | 50.54 | 50.65 | 466,766 | -0.27(-0.52%) |
Jul 17, 2017 | 50.73 | 51.03 | 50.53 | 50.91 | 231,124 | +0.15(+0.30%) |
Jul 14, 2017 | 50.90 | 51.04 | 50.64 | 50.76 | 717,996 | -0.04(-0.07%) |
Jul 13, 2017 | 50.93 | 51.00 | 50.37 | 50.80 | 473,562 | +0.01(+0.02%) |
Jul 12, 2017 | 50.87 | 51.23 | 50.55 | 50.79 | 566,110 | +0.29(+0.58%) |
Jul 11, 2017 | 50.60 | 50.68 | 50.27 | 50.50 | 507,212 | -0.05(-0.10%) |
Jul 10, 2017 | 50.46 | 50.91 | 50.44 | 50.55 | 526,957 | -0.04(-0.09%) |
Jul 07, 2017 | 50.06 | 50.85 | 49.91 | 50.59 | 462,757 | +0.59(+1.18%) |
Jul 06, 2017 | 50.35 | 50.63 | 49.80 | 50.00 | 1,235,475 | -0.55(-1.08%) |
Jul 05, 2017 | 50.08 | 50.67 | 49.98 | 50.55 | 842,907 | +0.57(+1.15%) |
Jul 03, 2017 | 50.06 | 50.46 | 49.80 | 49.98 | 321,706 | +0.19(+0.39%) |
Jun 30, 2017 | 49.44 | 50.13 | 49.36 | 49.78 | 781,138 | +0.34(+0.68%) |
Jun 29, 2017 | 49.94 | 50.04 | 48.89 | 49.45 | 618,767 | -0.49(-0.97%) |
Jun 28, 2017 | 49.81 | 50.06 | 49.70 | 49.93 | 624,224 | +0.19(+0.39%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.66 | 49.74 | 680,254 | -0.42(-0.83%) |
Jun 26, 2017 | 49.99 | 50.28 | 49.71 | 50.15 | 577,193 | +0.34(+0.69%) |
Jun 23, 2017 | 49.74 | 50.16 | 49.45 | 49.81 | 1,093,152 | +0.08(+0.16%) |
Jun 22, 2017 | 50.10 | 50.10 | 49.50 | 49.73 | 1,018,352 | -0.16(-0.32%) |
Jun 21, 2017 | 50.24 | 50.29 | 49.81 | 49.89 | 690,543 | -0.30(-0.60%) |
Jun 20, 2017 | 50.65 | 50.89 | 50.15 | 50.19 | 658,899 | -0.65(-1.27%) |
Jun 19, 2017 | 50.58 | 50.86 | 50.21 | 50.83 | 580,299 | +0.69(+1.37%) |
Jun 16, 2017 | 50.15 | 50.47 | 49.81 | 50.14 | 2,124,859 | -0.05(-0.11%) |
Jun 15, 2017 | 49.73 | 50.24 | 49.73 | 50.20 | 585,410 | -0.05(-0.11%) |
Jun 14, 2017 | 50.31 | 50.49 | 50.08 | 50.25 | 519,830 | +0.02(+0.04%) |
Jun 13, 2017 | 49.79 | 50.57 | 49.59 | 50.23 | 900,281 | +0.64(+1.28%) |
Jun 12, 2017 | 49.42 | 49.64 | 48.88 | 49.60 | 716,498 | +0.07(+0.14%) |
Jun 09, 2017 | 49.86 | 50.26 | 49.08 | 49.53 | 1,148,936 | -0.29(-0.59%) |
Jun 08, 2017 | 49.35 | 49.87 | 49.03 | 49.82 | 753,253 | +0.49(+0.99%) |
Jun 07, 2017 | 48.82 | 49.44 | 48.65 | 49.33 | 969,561 | +0.49(+0.99%) |
Jun 06, 2017 | 49.42 | 49.65 | 48.77 | 48.84 | 1,277,638 | -0.80(-1.60%) |
Jun 05, 2017 | 49.61 | 50.03 | 49.59 | 49.64 | 826,756 | -0.07(-0.14%) |
Jun 02, 2017 | 49.06 | 50.00 | 49.02 | 49.71 | 1,294,721 | +0.89(+1.83%) |