Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.56 | 60.58 | 59.22 | 59.38 | 2,787,370 | -1.23(-2.02%) |
May 30, 2018 | 60.47 | 61.00 | 60.33 | 60.60 | 1,604,513 | +0.14(+0.23%) |
May 29, 2018 | 61.20 | 61.44 | 60.06 | 60.47 | 1,849,869 | -1.22(-1.97%) |
May 25, 2018 | 61.68 | 61.68 | 61.68 | 0 | -0.53(-0.85%) | |
May 24, 2018 | 61.85 | 62.52 | 61.68 | 62.21 | 1,786,713 | +0.04(+0.07%) |
May 23, 2018 | 61.81 | 62.26 | 61.38 | 62.17 | 1,502,146 | +0.06(+0.09%) |
May 22, 2018 | 63.34 | 63.45 | 62.10 | 62.12 | 1,905,298 | -1.22(-1.93%) |
May 21, 2018 | 63.77 | 64.16 | 63.09 | 63.34 | 1,452,283 | -0.21(-0.33%) |
May 18, 2018 | 63.12 | 63.63 | 62.87 | 63.55 | 2,516,672 | +0.42(+0.67%) |
May 17, 2018 | 62.61 | 63.24 | 62.35 | 63.13 | 1,527,725 | +0.47(+0.74%) |
May 16, 2018 | 62.16 | 62.77 | 62.13 | 62.66 | 1,210,168 | +0.43(+0.70%) |
May 15, 2018 | 62.04 | 62.25 | 61.63 | 62.23 | 1,401,863 | -0.04(-0.07%) |
May 14, 2018 | 61.82 | 62.61 | 61.79 | 62.27 | 2,148,034 | +0.55(+0.90%) |
May 11, 2018 | 61.72 | 62.00 | 61.37 | 61.72 | 1,236,773 | +0.07(+0.11%) |
May 10, 2018 | 61.61 | 61.73 | 61.30 | 61.65 | 1,126,780 | +0.26(+0.43%) |
May 09, 2018 | 60.61 | 61.46 | 60.39 | 61.39 | 1,533,036 | +0.79(+1.31%) |
May 08, 2018 | 60.02 | 60.61 | 59.86 | 60.60 | 1,383,638 | +0.58(+0.97%) |
May 07, 2018 | 59.90 | 60.31 | 59.71 | 60.02 | 1,612,944 | +0.20(+0.34%) |
May 04, 2018 | 58.75 | 59.90 | 58.58 | 59.81 | 1,536,118 | +0.64(+1.08%) |
May 03, 2018 | 57.86 | 59.37 | 57.61 | 59.18 | 2,325,883 | +0.81(+1.38%) |
May 02, 2018 | 58.76 | 59.06 | 58.11 | 58.37 | 2,438,316 | -0.42(-0.72%) |
May 01, 2018 | 57.40 | 58.81 | 57.01 | 58.79 | 2,420,826 | +1.41(+2.46%) |
Apr 30, 2018 | 58.48 | 58.69 | 57.38 | 57.38 | 2,044,642 | -0.82(-1.40%) |
Apr 27, 2018 | 58.48 | 58.62 | 56.38 | 58.20 | 4,523,698 | -0.78(-1.33%) |
Apr 26, 2018 | 59.13 | 59.34 | 58.52 | 58.98 | 3,272,835 | +0.06(+0.10%) |
Apr 25, 2018 | 59.43 | 59.66 | 58.75 | 58.92 | 2,152,129 | -0.69(-1.16%) |
Apr 24, 2018 | 62.57 | 62.78 | 58.97 | 59.62 | 2,228,184 | -2.65(-4.26%) |
Apr 23, 2018 | 62.80 | 62.84 | 62.09 | 62.27 | 1,388,914 | -0.36(-0.57%) |
Apr 20, 2018 | 62.80 | 62.92 | 62.16 | 62.63 | 1,621,545 | -0.02(-0.04%) |
Apr 19, 2018 | 62.94 | 63.21 | 62.32 | 62.65 | 1,332,243 | -0.30(-0.48%) |
Apr 18, 2018 | 63.03 | 63.49 | 62.57 | 62.96 | 1,169,759 | +0.33(+0.53%) |
Apr 17, 2018 | 61.87 | 63.30 | 61.79 | 62.62 | 2,579,949 | +1.20(+1.95%) |
Apr 16, 2018 | 61.54 | 61.63 | 61.12 | 61.42 | 1,754,724 | +0.46(+0.75%) |
Apr 13, 2018 | 61.50 | 61.88 | 60.52 | 60.97 | 3,035,032 | -0.04(-0.07%) |
Apr 12, 2018 | 61.21 | 61.52 | 60.91 | 61.01 | 1,628,790 | +0.24(+0.40%) |
Apr 11, 2018 | 61.32 | 61.51 | 60.69 | 60.76 | 1,382,784 | -1.10(-1.78%) |
Apr 10, 2018 | 61.32 | 62.00 | 61.19 | 61.86 | 1,948,969 | +1.38(+2.28%) |
Apr 09, 2018 | 61.16 | 61.68 | 60.34 | 60.48 | 2,552,939 | -0.50(-0.82%) |
Apr 06, 2018 | 62.59 | 62.85 | 60.30 | 60.98 | 1,983,814 | -2.20(-3.49%) |
Apr 05, 2018 | 63.11 | 63.72 | 62.74 | 63.18 | 1,606,144 | +0.64(+1.03%) |
Apr 04, 2018 | 61.22 | 62.57 | 60.72 | 62.54 | 2,198,885 | +0.27(+0.43%) |
Apr 03, 2018 | 61.76 | 62.31 | 61.08 | 62.27 | 1,966,261 | +0.70(+1.14%) |
Apr 02, 2018 | 63.00 | 63.16 | 60.85 | 61.57 | 2,060,515 | -1.70(-2.68%) |
Mar 29, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.71(+1.14%) | |
Mar 28, 2018 | 62.83 | 62.92 | 61.85 | 62.56 | 2,222,242 | -0.12(-0.20%) |
Mar 27, 2018 | 63.76 | 64.04 | 62.41 | 62.68 | 1,924,495 | -1.05(-1.65%) |
Mar 26, 2018 | 63.10 | 63.81 | 62.55 | 63.73 | 2,119,641 | +1.69(+2.72%) |
Mar 23, 2018 | 62.64 | 63.40 | 62.00 | 62.04 | 2,584,202 | -0.55(-0.87%) |
Mar 22, 2018 | 63.30 | 63.85 | 62.45 | 62.59 | 1,889,776 | -1.35(-2.12%) |
Mar 21, 2018 | 63.83 | 64.64 | 63.27 | 63.94 | 1,407,874 | +0.16(+0.24%) |
Mar 20, 2018 | 63.74 | 64.05 | 63.48 | 63.79 | 1,586,790 | +0.31(+0.49%) |
Mar 19, 2018 | 63.81 | 63.81 | 62.85 | 63.48 | 1,148,114 | -0.37(-0.58%) |
Mar 16, 2018 | 63.67 | 64.01 | 63.34 | 63.85 | 2,472,656 | +0.11(+0.17%) |
Mar 15, 2018 | 63.47 | 64.00 | 63.02 | 63.74 | 888,625 | +0.40(+0.63%) |
Mar 14, 2018 | 64.03 | 64.39 | 63.37 | 63.34 | 1,446,042 | -0.31(-0.49%) |
Mar 13, 2018 | 64.26 | 64.65 | 63.50 | 63.65 | 1,983,570 | -0.44(-0.69%) |
Mar 12, 2018 | 65.45 | 65.47 | 63.65 | 64.09 | 1,490,557 | -1.42(-2.17%) |
Mar 09, 2018 | 64.33 | 65.54 | 63.76 | 65.51 | 2,583,313 | +1.56(+2.44%) |
Mar 08, 2018 | 63.85 | 64.03 | 63.15 | 63.95 | 2,749,565 | +0.33(+0.51%) |
Mar 07, 2018 | 63.73 | 63.63 | 3,593,336 | +2.32(+3.78%) | ||
Mar 06, 2018 | 60.94 | 61.61 | 60.48 | 61.31 | 1,720,828 | +0.70(+1.16%) |
Mar 05, 2018 | 60.01 | 60.89 | 59.67 | 60.61 | 1,568,695 | +0.22(+0.36%) |
Mar 02, 2018 | 60.40 | 60.79 | 59.81 | 60.39 | 2,372,446 | -0.58(-0.95%) |
Mar 01, 2018 | 62.89 | 62.95 | 60.57 | 60.97 | 1,988,909 | -1.71(-2.73%) |
Feb 28, 2018 | 63.69 | 63.87 | 62.67 | 62.68 | 1,993,084 | -0.78(-1.23%) |
Feb 27, 2018 | 63.72 | 64.34 | 63.45 | 63.46 | 1,241,543 | -0.16(-0.26%) |
Feb 26, 2018 | 63.08 | 63.76 | 62.82 | 63.63 | 1,791,021 | +0.67(+1.06%) |
Feb 23, 2018 | 62.96 | 63.03 | 62.38 | 62.96 | 1,590,551 | +0.38(+0.60%) |
Feb 22, 2018 | 62.58 | 1,296,531 | +0.60(+0.97%) | |||
Feb 21, 2018 | 62.06 | 62.96 | 61.96 | 61.98 | 1,557,194 | +0.13(+0.21%) |
Feb 20, 2018 | 61.43 | 62.14 | 61.37 | 61.85 | 2,020,223 | +0.16(+0.26%) |
Feb 16, 2018 | 61.68 | 61.68 | 61.68 | 0 | +0.46(+0.76%) | |
Feb 15, 2018 | 61.04 | 61.23 | 60.42 | 61.22 | 2,064,911 | +0.73(+1.20%) |
Feb 14, 2018 | 60.13 | 60.68 | 59.91 | 60.49 | 2,193,759 | +0.04(+0.07%) |
Feb 13, 2018 | 60.41 | 60.95 | 60.17 | 60.45 | 3,862,220 | -0.13(-0.22%) |
Feb 12, 2018 | 59.36 | 61.14 | 59.36 | 60.58 | 4,251,828 | +1.51(+2.55%) |
Feb 09, 2018 | 61.81 | 61.81 | 56.68 | 59.07 | 5,077,035 | +2.70(+4.79%) |
Feb 08, 2018 | 58.47 | 58.95 | 56.29 | 56.38 | 2,860,102 | -2.08(-3.56%) |
Feb 07, 2018 | 58.64 | 59.56 | 58.45 | 58.45 | 3,074,455 | -0.34(-0.58%) |
Feb 06, 2018 | 57.35 | 59.19 | 56.63 | 58.80 | 3,471,693 | -0.65(-1.10%) |
Feb 05, 2018 | 61.19 | 61.40 | 58.47 | 59.45 | 2,385,917 | -1.99(-3.24%) |
Feb 02, 2018 | 61.43 | 62.21 | 61.20 | 61.44 | 1,724,721 | -0.16(-0.26%) |
Feb 01, 2018 | 61.58 | 62.43 | 61.32 | 61.60 | 1,766,637 | -0.38(-0.62%) |
Jan 31, 2018 | 62.24 | 62.40 | 61.66 | 61.99 | 1,578,701 | -0.01(-0.01%) |
Jan 30, 2018 | 61.89 | 62.32 | 61.73 | 61.99 | 1,635,411 | -0.29(-0.46%) |
Jan 29, 2018 | 62.13 | 62.52 | 61.97 | 62.28 | 1,991,908 | -0.15(-0.25%) |
Jan 26, 2018 | 61.32 | 62.45 | 60.80 | 62.43 | 2,704,561 | +1.44(+2.35%) |
Jan 25, 2018 | 61.80 | 61.88 | 60.79 | 61.00 | 1,766,737 | -0.45(-0.73%) |
Jan 24, 2018 | 61.54 | 62.52 | 61.20 | 61.45 | 1,933,777 | +0.24(+0.40%) |
Jan 23, 2018 | 60.70 | 61.36 | 60.16 | 61.20 | 1,824,169 | +0.70(+1.16%) |
Jan 22, 2018 | 60.79 | 61.21 | 60.22 | 60.50 | 1,673,836 | -0.29(-0.48%) |
Jan 19, 2018 | 60.85 | 61.11 | 60.34 | 60.79 | 2,222,047 | +0.08(+0.13%) |
Jan 18, 2018 | 61.04 | 61.31 | 60.54 | 60.71 | 1,059,936 | -0.23(-0.37%) |
Jan 17, 2018 | 60.72 | 61.35 | 60.35 | 60.94 | 1,870,645 | +0.61(+1.01%) |
Jan 16, 2018 | 61.01 | 61.67 | 60.11 | 60.33 | 1,642,725 | -0.39(-0.64%) |
Jan 12, 2018 | 60.72 | 60.72 | 60.72 | 0 | +0.62(+1.03%) | |
Jan 11, 2018 | 59.63 | 60.18 | 59.53 | 60.10 | 1,446,519 | +0.56(+0.94%) |
Jan 10, 2018 | 59.86 | 60.15 | 59.14 | 59.54 | 1,090,621 | -0.62(-1.03%) |
Jan 09, 2018 | 59.70 | 60.71 | 59.69 | 60.16 | 1,396,988 | +0.43(+0.72%) |
Jan 08, 2018 | 59.65 | 59.93 | 59.57 | 59.73 | 1,239,208 | -0.12(-0.20%) |
Jan 05, 2018 | 60.68 | 60.84 | 59.42 | 59.85 | 2,617,556 | -0.69(-1.14%) |
Jan 04, 2018 | 59.29 | 60.62 | 59.06 | 60.54 | 1,874,268 | +1.49(+2.53%) |
Jan 03, 2018 | 58.90 | 59.17 | 58.11 | 59.05 | 1,921,675 | +0.03(+0.06%) |
Jan 02, 2018 | 59.51 | 59.67 | 58.57 | 59.02 | 1,334,925 | +0.02(+0.04%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 59.12 | 59.25 | 58.74 | 59.12 | 978,845 | +0.11(+0.18%) |
Dec 27, 2017 | 59.14 | 59.43 | 58.89 | 59.01 | 957,362 | -0.20(-0.34%) |
Dec 26, 2017 | 59.27 | 59.33 | 58.90 | 59.21 | 511,895 | +0.12(+0.21%) |
Dec 22, 2017 | 59.39 | 59.39 | 58.83 | 59.09 | 1,203,968 | -0.27(-0.45%) |
Dec 21, 2017 | 59.74 | 59.78 | 59.21 | 59.36 | 1,018,852 | -0.15(-0.26%) |
Dec 20, 2017 | 59.71 | 59.88 | 59.44 | 59.51 | 941,526 | +0.21(+0.36%) |
Dec 19, 2017 | 59.47 | 59.47 | 58.72 | 59.30 | 1,157,969 | +0.00(+0.00%) |
Dec 18, 2017 | 59.02 | 59.62 | 58.79 | 59.30 | 1,329,133 | +0.55(+0.93%) |
Dec 15, 2017 | 58.57 | 58.97 | 58.47 | 58.76 | 3,205,262 | +0.54(+0.92%) |
Dec 14, 2017 | 59.22 | 59.35 | 58.19 | 58.22 | 1,342,256 | -0.82(-1.39%) |
Dec 13, 2017 | 59.09 | 59.55 | 58.85 | 59.04 | 1,157,064 | -0.09(-0.15%) |
Dec 12, 2017 | 59.13 | 59.48 | 58.92 | 59.13 | 940,822 | -0.40(-0.67%) |
Dec 11, 2017 | 60.20 | 60.33 | 59.41 | 59.53 | 1,178,491 | -0.55(-0.92%) |
Dec 08, 2017 | 60.31 | 60.53 | 59.75 | 60.09 | 1,227,142 | +0.07(+0.12%) |
Dec 07, 2017 | 59.97 | 60.53 | 59.69 | 60.01 | 1,102,636 | +0.25(+0.42%) |
Dec 06, 2017 | 59.51 | 60.06 | 59.27 | 59.76 | 1,373,093 | +0.28(+0.47%) |
Dec 05, 2017 | 60.69 | 60.78 | 59.42 | 59.48 | 1,398,468 | -1.04(-1.72%) |
Dec 04, 2017 | 61.21 | 61.59 | 60.53 | 60.53 | 1,318,504 | -0.29(-0.47%) |
Dec 01, 2017 | 61.60 | 61.72 | 60.03 | 60.81 | 1,621,713 | -0.06(-0.09%) |
Nov 30, 2017 | 59.92 | 60.95 | 59.87 | 60.87 | 1,926,729 | +1.00(+1.68%) |
Nov 29, 2017 | 59.83 | 59.91 | 59.25 | 59.87 | 1,128,352 | +0.11(+0.18%) |
Nov 28, 2017 | 59.57 | 60.20 | 59.19 | 59.76 | 1,599,985 | +0.43(+0.73%) |
Nov 27, 2017 | 58.98 | 59.55 | 58.88 | 59.33 | 1,176,073 | +0.51(+0.87%) |
Nov 24, 2017 | 58.76 | 59.03 | 58.76 | 58.81 | 445,190 | +0.11(+0.18%) |
Nov 22, 2017 | 59.02 | 59.14 | 58.51 | 58.71 | 2,370,448 | -0.31(-0.52%) |
Nov 21, 2017 | 59.38 | 59.60 | 58.98 | 59.02 | 1,551,247 | -0.29(-0.49%) |
Nov 20, 2017 | 58.96 | 59.60 | 58.85 | 59.31 | 1,072,057 | +0.46(+0.78%) |
Nov 17, 2017 | 58.72 | 59.23 | 58.45 | 58.85 | 3,615,794 | -0.15(-0.26%) |
Nov 16, 2017 | 58.81 | 59.41 | 58.67 | 59.01 | 1,112,204 | +0.48(+0.82%) |
Nov 15, 2017 | 59.13 | 59.23 | 58.38 | 58.53 | 2,118,989 | -0.67(-1.13%) |
Nov 14, 2017 | 58.84 | 59.22 | 58.76 | 59.20 | 1,502,637 | +0.06(+0.10%) |
Nov 13, 2017 | 58.86 | 59.22 | 58.69 | 59.14 | 1,030,569 | -0.04(-0.07%) |
Nov 10, 2017 | 58.88 | 59.30 | 58.57 | 59.18 | 2,240,690 | +0.02(+0.03%) |
Nov 09, 2017 | 59.02 | 59.34 | 58.73 | 59.16 | 1,246,900 | -0.11(-0.19%) |
Nov 08, 2017 | 59.64 | 59.67 | 59.20 | 59.28 | 1,387,549 | -0.57(-0.95%) |
Nov 07, 2017 | 59.30 | 59.85 | 59.20 | 59.85 | 1,316,616 | +0.50(+0.84%) |
Nov 06, 2017 | 59.87 | 59.95 | 59.27 | 59.35 | 1,027,004 | -0.64(-1.06%) |
Nov 03, 2017 | 59.71 | 60.26 | 59.71 | 59.99 | 1,239,690 | +0.27(+0.45%) |
Nov 02, 2017 | 59.38 | 59.87 | 59.17 | 59.72 | 1,211,845 | +0.37(+0.62%) |
Nov 01, 2017 | 59.25 | 59.52 | 58.85 | 59.35 | 1,500,136 | +0.49(+0.83%) |
Oct 31, 2017 | 59.15 | 59.28 | 58.83 | 58.86 | 1,515,965 | -0.16(-0.28%) |
Oct 30, 2017 | 60.08 | 60.19 | 58.96 | 59.03 | 1,943,889 | -1.34(-2.21%) |
Oct 27, 2017 | 58.81 | 60.59 | 57.03 | 60.36 | 2,469,487 | +0.51(+0.86%) |
Oct 26, 2017 | 59.55 | 60.08 | 59.11 | 59.85 | 2,167,766 | +0.81(+1.38%) |
Oct 25, 2017 | 59.42 | 59.77 | 58.69 | 59.03 | 2,124,621 | -0.68(-1.15%) |
Oct 24, 2017 | 58.90 | 59.74 | 58.90 | 59.72 | 1,580,865 | +0.99(+1.69%) |
Oct 23, 2017 | 58.66 | 58.90 | 58.19 | 58.72 | 1,265,503 | +0.07(+0.11%) |
Oct 20, 2017 | 58.24 | 58.71 | 58.05 | 58.66 | 1,920,925 | +0.74(+1.28%) |
Oct 19, 2017 | 58.15 | 58.31 | 57.84 | 57.92 | 1,364,620 | -0.42(-0.73%) |
Oct 18, 2017 | 58.24 | 58.61 | 58.15 | 58.34 | 1,050,548 | +0.11(+0.18%) |
Oct 17, 2017 | 58.72 | 58.88 | 58.23 | 58.24 | 1,618,287 | -0.43(-0.74%) |
Oct 16, 2017 | 59.01 | 59.22 | 58.57 | 58.67 | 1,346,874 | -0.27(-0.46%) |
Oct 13, 2017 | 59.61 | 59.64 | 58.81 | 58.94 | 885,379 | -0.44(-0.74%) |
Oct 12, 2017 | 59.05 | 59.47 | 58.87 | 59.38 | 1,201,056 | +0.44(+0.75%) |
Oct 11, 2017 | 58.70 | 59.10 | 58.53 | 58.94 | 1,214,150 | +0.35(+0.60%) |
Oct 10, 2017 | 58.85 | 58.90 | 58.16 | 58.59 | 1,199,036 | +0.02(+0.03%) |
Oct 09, 2017 | 58.46 | 58.73 | 58.23 | 58.57 | 796,873 | +0.29(+0.49%) |
Oct 06, 2017 | 58.21 | 58.55 | 58.07 | 58.28 | 1,289,972 | -0.02(-0.03%) |
Oct 05, 2017 | 58.66 | 58.66 | 57.95 | 58.30 | 1,557,690 | -0.28(-0.47%) |
Oct 04, 2017 | 58.19 | 58.60 | 58.11 | 58.58 | 1,298,362 | +0.35(+0.60%) |
Oct 03, 2017 | 58.44 | 58.58 | 58.06 | 58.23 | 1,112,195 | -0.06(-0.10%) |
Oct 02, 2017 | 57.86 | 58.28 | 57.75 | 58.28 | 1,097,231 | +0.62(+1.07%) |
Sep 29, 2017 | 56.93 | 57.89 | 56.82 | 57.66 | 1,302,341 | +0.71(+1.24%) |
Sep 28, 2017 | 57.00 | 57.25 | 56.78 | 56.96 | 1,625,914 | -0.24(-0.41%) |
Sep 27, 2017 | 56.90 | 57.24 | 56.76 | 57.19 | 1,112,748 | +0.29(+0.52%) |
Sep 26, 2017 | 57.05 | 57.31 | 56.86 | 56.90 | 1,453,115 | -0.15(-0.26%) |
Sep 25, 2017 | 57.09 | 57.23 | 56.69 | 57.05 | 1,206,314 | +0.00(+0.00%) |
Sep 22, 2017 | 56.91 | 57.12 | 56.69 | 57.05 | 2,836,097 | +0.08(+0.14%) |
Sep 21, 2017 | 57.18 | 57.36 | 56.87 | 56.96 | 1,310,043 | -0.20(-0.34%) |
Sep 20, 2017 | 57.20 | 57.56 | 56.97 | 57.16 | 2,489,980 | +0.07(+0.13%) |
Sep 19, 2017 | 57.27 | 57.45 | 57.03 | 57.09 | 1,180,825 | -0.19(-0.33%) |
Sep 18, 2017 | 56.61 | 57.41 | 56.47 | 57.27 | 1,622,455 | +0.77(+1.37%) |
Sep 15, 2017 | 57.08 | 57.19 | 56.25 | 56.50 | 3,328,897 | +0.14(+0.25%) |
Sep 14, 2017 | 55.68 | 56.37 | 55.35 | 56.36 | 2,229,434 | +0.41(+0.73%) |
Sep 13, 2017 | 55.17 | 55.97 | 55.01 | 55.95 | 2,326,622 | +0.67(+1.21%) |
Sep 12, 2017 | 55.07 | 55.46 | 55.07 | 55.29 | 1,038,524 | +0.29(+0.52%) |
Sep 11, 2017 | 54.56 | 55.07 | 54.27 | 55.00 | 1,794,984 | +0.85(+1.56%) |
Sep 08, 2017 | 53.38 | 54.65 | 53.34 | 54.15 | 1,368,954 | +0.74(+1.39%) |
Sep 07, 2017 | 52.90 | 53.47 | 52.64 | 53.41 | 1,002,484 | +0.68(+1.30%) |
Sep 06, 2017 | 53.36 | 53.75 | 52.66 | 52.73 | 2,341,991 | -0.29(-0.55%) |
Sep 05, 2017 | 52.94 | 53.55 | 52.83 | 53.02 | 1,280,816 | -0.01(-0.02%) |
Sep 01, 2017 | 53.15 | 53.27 | 52.88 | 53.03 | 999,460 | +0.11(+0.20%) |
Aug 31, 2017 | 52.83 | 53.06 | 52.70 | 52.92 | 1,587,660 | +0.14(+0.26%) |
Aug 30, 2017 | 52.48 | 52.90 | 52.42 | 52.79 | 1,947,302 | +0.28(+0.53%) |
Aug 29, 2017 | 52.35 | 52.60 | 52.11 | 52.51 | 2,225,383 | -0.02(-0.05%) |
Aug 28, 2017 | 52.91 | 53.00 | 52.33 | 52.53 | 855,893 | -0.16(-0.31%) |
Aug 25, 2017 | 52.99 | 53.15 | 52.22 | 52.70 | 1,728,270 | -0.15(-0.29%) |
Aug 24, 2017 | 53.05 | 53.23 | 52.65 | 52.85 | 1,433,031 | -0.12(-0.23%) |
Aug 23, 2017 | 53.47 | 53.52 | 52.93 | 52.97 | 787,157 | -0.62(-1.16%) |
Aug 22, 2017 | 53.37 | 53.70 | 53.37 | 53.59 | 955,914 | +0.36(+0.67%) |
Aug 21, 2017 | 52.89 | 53.32 | 52.60 | 53.23 | 873,205 | +0.32(+0.60%) |
Aug 18, 2017 | 52.85 | 53.21 | 52.63 | 52.92 | 1,184,033 | -0.11(-0.20%) |
Aug 17, 2017 | 53.60 | 53.74 | 52.98 | 53.02 | 670,652 | -0.81(-1.50%) |
Aug 16, 2017 | 53.96 | 54.22 | 53.71 | 53.83 | 792,925 | +0.02(+0.05%) |
Aug 15, 2017 | 53.87 | 54.02 | 53.64 | 53.80 | 731,814 | -0.11(-0.20%) |
Aug 14, 2017 | 53.79 | 54.02 | 53.69 | 53.91 | 607,763 | +0.53(+0.99%) |
Aug 11, 2017 | 53.40 | 53.77 | 53.22 | 53.38 | 866,792 | +0.06(+0.11%) |
Aug 10, 2017 | 54.15 | 54.29 | 53.31 | 53.32 | 1,275,184 | -1.05(-1.93%) |
Aug 09, 2017 | 54.41 | 54.50 | 54.15 | 54.37 | 1,167,340 | -0.08(-0.15%) |
Aug 08, 2017 | 54.50 | 54.68 | 54.40 | 54.45 | 1,441,188 | -0.24(-0.45%) |
Aug 07, 2017 | 54.52 | 54.91 | 54.29 | 54.70 | 1,802,187 | +0.04(+0.07%) |
Aug 04, 2017 | 54.26 | 54.68 | 54.13 | 54.66 | 1,373,573 | +0.52(+0.96%) |
Aug 03, 2017 | 53.99 | 54.15 | 53.75 | 54.14 | 1,355,626 | +0.20(+0.38%) |
Aug 02, 2017 | 53.14 | 54.15 | 53.14 | 53.93 | 2,228,500 | +0.88(+1.66%) |
Aug 01, 2017 | 52.72 | 53.49 | 52.29 | 53.05 | 2,273,826 | +0.37(+0.71%) |
Jul 31, 2017 | 52.70 | 52.82 | 52.25 | 52.68 | 2,440,578 | +0.22(+0.42%) |
Jul 28, 2017 | 51.67 | 52.75 | 50.97 | 52.46 | 2,716,769 | +1.54(+3.02%) |
Jul 27, 2017 | 50.58 | 51.09 | 50.49 | 50.92 | 2,262,235 | +0.33(+0.64%) |
Jul 26, 2017 | 51.35 | 51.44 | 50.56 | 50.60 | 2,139,443 | -0.72(-1.41%) |
Jul 25, 2017 | 51.73 | 51.86 | 51.24 | 51.32 | 2,109,689 | -0.18(-0.35%) |
Jul 24, 2017 | 51.53 | 51.55 | 51.31 | 51.50 | 1,478,959 | +0.03(+0.06%) |
Jul 21, 2017 | 51.46 | 51.66 | 51.33 | 51.47 | 1,578,120 | -0.20(-0.39%) |
Jul 20, 2017 | 52.20 | 51.13 | 51.67 | 1,914,798 | -0.38(-0.73%) | |
Jul 19, 2017 | 52.03 | 52.07 | 51.74 | 52.05 | 1,721,220 | +0.18(+0.35%) |
Jul 18, 2017 | 52.10 | 52.26 | 51.78 | 51.88 | 1,265,657 | -0.32(-0.61%) |
Jul 17, 2017 | 52.54 | 52.54 | 51.90 | 52.19 | 1,706,009 | -0.34(-0.65%) |
Jul 14, 2017 | 52.42 | 52.72 | 52.34 | 52.53 | 1,368,257 | +0.14(+0.26%) |
Jul 13, 2017 | 52.69 | 52.78 | 52.33 | 52.40 | 1,068,393 | -0.25(-0.48%) |
Jul 12, 2017 | 52.27 | 52.81 | 52.24 | 52.65 | 1,374,533 | +0.59(+1.14%) |
Jul 11, 2017 | 52.63 | 52.63 | 51.57 | 52.05 | 1,358,258 | -0.51(-0.98%) |
Jul 10, 2017 | 51.93 | 52.85 | 51.88 | 52.57 | 2,427,218 | +0.61(+1.17%) |
Jul 07, 2017 | 51.76 | 52.08 | 51.64 | 51.96 | 1,369,190 | +0.42(+0.82%) |
Jul 06, 2017 | 51.59 | 51.90 | 51.44 | 51.53 | 1,813,501 | -0.23(-0.44%) |
Jul 05, 2017 | 51.78 | 52.06 | 51.42 | 51.76 | 1,096,434 | +0.23(+0.44%) |
Jul 03, 2017 | 51.79 | 51.86 | 51.42 | 51.53 | 801,989 | -0.02(-0.03%) |
Jun 30, 2017 | 51.20 | 51.82 | 51.18 | 51.55 | 1,446,322 | +0.40(+0.78%) |
Jun 29, 2017 | 52.38 | 52.38 | 51.06 | 51.15 | 1,586,755 | -1.26(-2.41%) |
Jun 28, 2017 | 51.91 | 52.53 | 51.75 | 52.41 | 1,020,212 | +0.85(+1.64%) |
Jun 27, 2017 | 51.91 | 52.15 | 51.57 | 51.57 | 857,560 | -0.60(-1.15%) |
Jun 26, 2017 | 52.32 | 52.66 | 52.03 | 52.17 | 1,240,585 | +0.01(+0.02%) |
Jun 23, 2017 | 52.04 | 52.21 | 51.81 | 52.16 | 8,987,071 | +0.00(+0.00%) |
Jun 22, 2017 | 52.36 | 52.51 | 52.01 | 52.16 | 1,283,045 | -0.22(-0.42%) |
Jun 21, 2017 | 52.50 | 52.65 | 52.31 | 52.38 | 1,797,346 | -0.08(-0.16%) |
Jun 20, 2017 | 52.49 | 53.06 | 52.32 | 52.46 | 2,163,932 | -0.26(-0.49%) |
Jun 19, 2017 | 52.33 | 52.75 | 52.23 | 52.72 | 1,688,055 | +0.60(+1.16%) |
Jun 16, 2017 | 51.40 | 52.13 | 51.16 | 52.12 | 2,060,489 | +0.82(+1.60%) |
Jun 15, 2017 | 50.99 | 51.48 | 50.76 | 51.30 | 1,440,247 | +0.07(+0.14%) |
Jun 14, 2017 | 51.49 | 51.66 | 51.21 | 51.22 | 1,694,433 | -0.26(-0.51%) |
Jun 13, 2017 | 51.00 | 51.50 | 51.00 | 51.48 | 1,245,863 | +0.66(+1.30%) |
Jun 12, 2017 | 51.30 | 51.55 | 50.61 | 50.83 | 1,398,745 | -0.51(-1.00%) |
Jun 09, 2017 | 52.08 | 52.08 | 50.91 | 51.34 | 1,262,255 | -0.50(-0.96%) |
Jun 08, 2017 | 51.88 | 51.11 | 51.83 | 1,212,987 | +0.28(+0.54%) | |
Jun 07, 2017 | 51.47 | 51.88 | 51.32 | 51.56 | 965,933 | +0.13(+0.25%) |
Jun 06, 2017 | 51.46 | 51.63 | 51.30 | 51.43 | 1,692,008 | -0.10(-0.19%) |
Jun 05, 2017 | 51.46 | 51.72 | 51.44 | 51.53 | 1,031,747 | -0.07(-0.14%) |
Jun 02, 2017 | 51.18 | 51.94 | 51.14 | 51.60 | 1,460,258 | +0.34(+0.67%) |