Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.27 | 60.83 | 60.19 | 60.60 | 21,133,504 | -0.19(-0.32%) |
May 30, 2018 | 59.11 | 60.91 | 59.09 | 60.79 | 22,289,668 | +2.30(+3.93%) |
May 29, 2018 | 58.29 | 58.72 | 57.83 | 58.49 | 19,633,854 | -0.22(-0.37%) |
May 25, 2018 | 58.71 | 58.71 | 58.71 | 0 | -1.16(-1.94%) | |
May 24, 2018 | 60.68 | 60.68 | 59.63 | 59.87 | 17,912,280 | -1.40(-2.29%) |
May 23, 2018 | 60.38 | 61.33 | 60.10 | 61.27 | 20,299,152 | +0.38(+0.62%) |
May 22, 2018 | 61.49 | 61.65 | 60.68 | 60.89 | 14,416,375 | -0.48(-0.78%) |
May 21, 2018 | 60.96 | 61.42 | 60.80 | 61.37 | 11,827,840 | +0.73(+1.21%) |
May 18, 2018 | 60.83 | 61.01 | 60.61 | 60.64 | 13,448,452 | -0.43(-0.71%) |
May 17, 2018 | 61.31 | 61.37 | 60.74 | 61.07 | 15,047,825 | -0.10(-0.17%) |
May 16, 2018 | 60.98 | 61.20 | 60.54 | 61.18 | 12,829,951 | +0.17(+0.28%) |
May 15, 2018 | 61.05 | 61.18 | 60.71 | 61.01 | 16,885,528 | -0.03(-0.05%) |
May 14, 2018 | 60.94 | 61.40 | 60.87 | 61.04 | 15,889,324 | +0.41(+0.68%) |
May 11, 2018 | 60.55 | 61.14 | 60.35 | 60.63 | 19,776,698 | +0.28(+0.47%) |
May 10, 2018 | 59.54 | 60.39 | 59.44 | 60.34 | 23,973,280 | +1.32(+2.24%) |
May 09, 2018 | 58.32 | 59.25 | 58.30 | 59.02 | 23,214,360 | +1.36(+2.36%) |
May 08, 2018 | 57.45 | 57.71 | 56.39 | 57.66 | 23,604,184 | +0.26(+0.45%) |
May 07, 2018 | 57.40 | 58.39 | 57.15 | 57.40 | 20,419,286 | +0.62(+1.09%) |
May 04, 2018 | 56.21 | 57.02 | 56.07 | 56.78 | 13,390,105 | +0.27(+0.47%) |
May 03, 2018 | 56.41 | 56.56 | 55.68 | 56.52 | 16,577,438 | -0.19(-0.34%) |
May 02, 2018 | 56.45 | 57.03 | 56.34 | 56.71 | 18,801,224 | -0.11(-0.19%) |
May 01, 2018 | 57.05 | 57.05 | 56.10 | 56.82 | 21,980,990 | -0.59(-1.03%) |
Apr 30, 2018 | 57.53 | 58.01 | 57.40 | 57.41 | 20,351,948 | -0.03(-0.05%) |
Apr 27, 2018 | 56.82 | 58.07 | 56.47 | 57.44 | 22,138,320 | -2.27(-3.80%) |
Apr 26, 2018 | 58.78 | 59.74 | 58.72 | 59.71 | 19,697,214 | +1.00(+1.71%) |
Apr 25, 2018 | 57.74 | 58.79 | 57.21 | 58.70 | 18,779,564 | +0.85(+1.47%) |
Apr 24, 2018 | 58.92 | 59.02 | 57.57 | 57.85 | 19,097,830 | -0.90(-1.53%) |
Apr 23, 2018 | 58.27 | 58.78 | 58.15 | 58.75 | 15,884,992 | +0.42(+0.72%) |
Apr 20, 2018 | 58.57 | 58.63 | 57.84 | 58.33 | 16,349,262 | -0.31(-0.53%) |
Apr 19, 2018 | 58.57 | 58.94 | 58.19 | 58.64 | 15,289,601 | +0.15(+0.25%) |
Apr 18, 2018 | 58.36 | 58.89 | 58.29 | 58.50 | 16,333,641 | +0.66(+1.14%) |
Apr 17, 2018 | 57.99 | 58.16 | 57.62 | 57.84 | 14,190,282 | -0.16(-0.27%) |
Apr 16, 2018 | 57.68 | 58.40 | 57.38 | 57.99 | 14,548,231 | +0.52(+0.90%) |
Apr 13, 2018 | 57.45 | 57.74 | 57.30 | 57.48 | 14,795,550 | +0.46(+0.80%) |
Apr 12, 2018 | 57.49 | 57.69 | 56.86 | 57.02 | 17,971,718 | -0.16(-0.27%) |
Apr 11, 2018 | 56.94 | 57.62 | 56.67 | 57.17 | 18,591,434 | +0.27(+0.47%) |
Apr 10, 2018 | 56.18 | 57.42 | 56.16 | 56.91 | 26,123,088 | +1.62(+2.94%) |
Apr 09, 2018 | 55.54 | 55.96 | 55.23 | 55.28 | 15,034,237 | +0.00(+0.00%) |
Apr 06, 2018 | 55.85 | 56.21 | 54.80 | 55.28 | 19,365,732 | -0.85(-1.51%) |
Apr 05, 2018 | 55.42 | 56.35 | 55.39 | 56.13 | 18,847,768 | +0.85(+1.54%) |
Apr 04, 2018 | 54.68 | 55.42 | 54.23 | 55.28 | 17,769,052 | -0.11(-0.20%) |
Apr 03, 2018 | 54.24 | 55.48 | 53.98 | 55.39 | 21,665,136 | +1.33(+2.46%) |
Apr 02, 2018 | 54.84 | 54.94 | 53.28 | 54.07 | 24,228,520 | -1.03(-1.86%) |
Mar 29, 2018 | 55.09 | 55.09 | 55.09 | 0 | +1.33(+2.47%) | |
Mar 28, 2018 | 54.45 | 54.65 | 53.76 | 53.76 | 24,596,546 | -0.66(-1.21%) |
Mar 27, 2018 | 54.64 | 55.30 | 54.11 | 54.42 | 21,421,108 | -0.22(-0.41%) |
Mar 26, 2018 | 54.38 | 54.75 | 53.72 | 54.64 | 20,357,924 | +0.82(+1.52%) |
Mar 23, 2018 | 54.50 | 54.80 | 53.66 | 53.82 | 27,298,832 | -0.45(-0.83%) |
Mar 22, 2018 | 54.95 | 55.16 | 54.19 | 54.27 | 24,011,548 | -1.14(-2.05%) |
Mar 21, 2018 | 54.81 | 55.85 | 54.63 | 55.41 | 20,880,666 | +0.78(+1.42%) |
Mar 20, 2018 | 54.80 | 55.14 | 54.60 | 54.63 | 17,608,504 | -0.12(-0.22%) |
Mar 19, 2018 | 55.38 | 55.39 | 54.54 | 54.75 | 17,258,478 | -0.72(-1.29%) |
Mar 16, 2018 | 54.91 | 55.47 | 54.91 | 55.47 | 43,485,808 | +0.52(+0.94%) |
Mar 15, 2018 | 54.90 | 55.38 | 54.72 | 54.95 | 21,178,646 | +0.61(+1.11%) |
Mar 14, 2018 | 55.11 | 55.22 | 54.29 | 54.35 | 20,070,328 | -0.69(-1.25%) |
Mar 13, 2018 | 55.62 | 55.99 | 54.83 | 55.03 | 18,603,114 | -0.52(-0.94%) |
Mar 12, 2018 | 55.28 | 55.81 | 55.15 | 55.56 | 19,266,448 | +0.50(+0.91%) |
Mar 09, 2018 | 55.25 | 55.42 | 54.80 | 55.05 | 26,698,514 | +0.32(+0.59%) |
Mar 08, 2018 | 55.01 | 55.21 | 54.41 | 54.73 | 26,037,990 | -0.10(-0.19%) |
Mar 07, 2018 | 54.32 | 54.83 | 36,902,988 | -1.42(-2.52%) | ||
Mar 06, 2018 | 56.61 | 56.84 | 56.02 | 56.25 | 14,477,321 | -0.07(-0.12%) |
Mar 05, 2018 | 55.55 | 56.53 | 55.47 | 56.32 | 20,165,408 | +0.53(+0.95%) |
Mar 02, 2018 | 55.30 | 56.02 | 55.00 | 55.79 | 21,167,860 | +0.26(+0.47%) |
Mar 01, 2018 | 55.77 | 56.62 | 55.27 | 55.53 | 21,254,418 | -0.40(-0.71%) |
Feb 28, 2018 | 57.71 | 57.78 | 55.90 | 55.93 | 23,113,372 | -1.30(-2.27%) |
Feb 27, 2018 | 58.33 | 58.98 | 57.23 | 57.23 | 19,809,186 | -0.99(-1.70%) |
Feb 26, 2018 | 57.40 | 58.28 | 57.27 | 58.22 | 22,921,322 | +0.97(+1.69%) |
Feb 23, 2018 | 56.18 | 57.31 | 56.08 | 57.25 | 18,118,742 | +1.23(+2.20%) |
Feb 22, 2018 | 56.01 | 18,275,990 | +0.72(+1.30%) | |||
Feb 21, 2018 | 55.99 | 56.44 | 55.28 | 55.30 | 15,838,348 | -0.64(-1.14%) |
Feb 20, 2018 | 56.47 | 57.20 | 55.72 | 55.93 | 17,511,742 | -0.58(-1.03%) |
Feb 16, 2018 | 56.52 | 56.52 | 56.52 | 0 | +0.24(+0.43%) | |
Feb 15, 2018 | 56.58 | 56.63 | 56.07 | 56.27 | 19,184,930 | -0.18(-0.33%) |
Feb 14, 2018 | 55.96 | 56.61 | 55.50 | 56.46 | 23,267,068 | +0.12(+0.21%) |
Feb 13, 2018 | 56.19 | 56.67 | 55.93 | 56.34 | 16,080,003 | -0.09(-0.16%) |
Feb 12, 2018 | 56.89 | 57.31 | 56.00 | 56.43 | 26,188,390 | +0.47(+0.84%) |
Feb 09, 2018 | 56.30 | 56.47 | 54.57 | 55.96 | 39,940,108 | +0.35(+0.64%) |
Feb 08, 2018 | 56.60 | 56.70 | 55.57 | 55.60 | 35,049,576 | -0.64(-1.13%) |
Feb 07, 2018 | 57.33 | 57.57 | 56.22 | 56.24 | 30,067,534 | -1.03(-1.80%) |
Feb 06, 2018 | 57.38 | 58.73 | 56.21 | 57.27 | 49,597,784 | -0.95(-1.63%) |
Feb 05, 2018 | 60.87 | 61.36 | 57.11 | 58.22 | 41,371,192 | -3.57(-5.77%) |
Feb 02, 2018 | 62.22 | 62.87 | 60.66 | 61.78 | 40,800,756 | -3.32(-5.10%) |
Feb 01, 2018 | 63.96 | 65.23 | 63.85 | 65.10 | 24,581,576 | +1.29(+2.03%) |
Jan 31, 2018 | 63.27 | 63.93 | 63.10 | 63.81 | 19,545,346 | +0.38(+0.60%) |
Jan 30, 2018 | 63.98 | 64.53 | 63.43 | 63.43 | 16,975,042 | -0.90(-1.40%) |
Jan 29, 2018 | 64.75 | 65.27 | 64.28 | 64.33 | 12,744,380 | -0.72(-1.11%) |
Jan 26, 2018 | 64.79 | 65.05 | 64.66 | 65.05 | 14,385,142 | +0.46(+0.71%) |
Jan 25, 2018 | 64.72 | 64.96 | 64.47 | 64.59 | 15,421,176 | -0.12(-0.18%) |
Jan 24, 2018 | 64.68 | 64.99 | 64.33 | 64.71 | 14,113,708 | +0.17(+0.26%) |
Jan 23, 2018 | 64.50 | 64.66 | 64.13 | 64.54 | 14,066,926 | +0.04(+0.06%) |
Jan 22, 2018 | 63.71 | 64.53 | 63.63 | 64.50 | 13,979,119 | +0.80(+1.26%) |
Jan 19, 2018 | 64.01 | 64.15 | 63.31 | 63.70 | 17,908,946 | -0.20(-0.32%) |
Jan 18, 2018 | 64.15 | 64.46 | 63.84 | 63.90 | 12,619,230 | -0.42(-0.65%) |
Jan 17, 2018 | 63.74 | 64.47 | 63.54 | 64.32 | 14,427,874 | +0.75(+1.18%) |
Jan 16, 2018 | 64.13 | 64.15 | 63.30 | 63.57 | 14,887,965 | -0.40(-0.63%) |
Jan 12, 2018 | 63.97 | 63.97 | 63.97 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.12 | 63.86 | 62.81 | 63.54 | 19,653,824 | +0.62(+0.99%) |
Jan 10, 2018 | 62.84 | 62.92 | 14,806,405 | -0.50(-0.80%) | ||
Jan 09, 2018 | 63.55 | 63.70 | 63.33 | 63.42 | 11,057,732 | -0.27(-0.42%) |
Jan 08, 2018 | 63.37 | 63.70 | 63.30 | 63.69 | 14,943,384 | +0.29(+0.45%) |
Jan 05, 2018 | 63.41 | 63.50 | 62.64 | 63.41 | 15,114,582 | -0.05(-0.08%) |
Jan 04, 2018 | 63.44 | 63.75 | 63.32 | 63.46 | 14,861,523 | +0.09(+0.14%) |
Jan 03, 2018 | 62.25 | 63.56 | 62.00 | 63.37 | 19,094,406 | +1.22(+1.96%) |
Jan 02, 2018 | 61.27 | 62.27 | 61.22 | 62.15 | 15,689,656 | +1.02(+1.66%) |
Dec 29, 2017 | 61.13 | 61.13 | 61.13 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.38 | 61.43 | 61.25 | 61.41 | 10,254,173 | +0.09(+0.14%) |
Dec 27, 2017 | 61.39 | 61.47 | 61.21 | 61.32 | 9,576,286 | -0.06(-0.10%) |
Dec 26, 2017 | 61.37 | 61.66 | 61.32 | 61.38 | 6,527,265 | +0.01(+0.01%) |
Dec 22, 2017 | 61.31 | 61.41 | 61.10 | 61.38 | 13,902,243 | +0.09(+0.14%) |
Dec 21, 2017 | 60.92 | 61.59 | 60.64 | 61.29 | 18,575,134 | +0.72(+1.18%) |
Dec 20, 2017 | 60.37 | 60.77 | 60.32 | 60.57 | 14,525,466 | +0.31(+0.52%) |
Dec 19, 2017 | 60.69 | 60.79 | 60.18 | 60.26 | 14,071,207 | -0.37(-0.60%) |
Dec 18, 2017 | 60.80 | 61.16 | 60.60 | 60.62 | 12,810,480 | -0.07(-0.11%) |
Dec 15, 2017 | 60.78 | 60.87 | 60.57 | 60.69 | 36,368,252 | +0.09(+0.16%) |
Dec 14, 2017 | 60.69 | 60.91 | 60.59 | 60.59 | 12,986,067 | -0.16(-0.26%) |
Dec 13, 2017 | 60.38 | 60.89 | 60.29 | 60.75 | 13,857,992 | +0.26(+0.43%) |
Dec 12, 2017 | 60.49 | 60.94 | 60.45 | 60.49 | 15,469,557 | -0.20(-0.33%) |
Dec 11, 2017 | 60.70 | 60.85 | 60.48 | 60.69 | 11,984,305 | +0.27(+0.45%) |
Dec 08, 2017 | 60.29 | 60.59 | 60.13 | 60.42 | 16,402,083 | +0.08(+0.13%) |
Dec 07, 2017 | 60.23 | 60.39 | 60.06 | 60.34 | 15,540,725 | +0.20(+0.33%) |
Dec 06, 2017 | 60.56 | 60.81 | 60.09 | 60.14 | 16,476,045 | -0.45(-0.74%) |
Dec 05, 2017 | 60.97 | 61.23 | 60.45 | 60.59 | 12,801,247 | -0.50(-0.81%) |
Dec 04, 2017 | 60.82 | 61.53 | 60.81 | 61.08 | 17,219,962 | +0.08(+0.13%) |
Dec 01, 2017 | 60.99 | 61.49 | 60.69 | 61.00 | 18,851,896 | +0.12(+0.20%) |
Nov 30, 2017 | 60.26 | 60.96 | 60.24 | 60.88 | 25,436,326 | +0.75(+1.24%) |
Nov 29, 2017 | 60.16 | 59.56 | 60.13 | 13,285,823 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.50 | 59.93 | 59.43 | 59.69 | 13,400,311 | +0.41(+0.69%) |
Nov 27, 2017 | 59.44 | 59.50 | 59.22 | 59.28 | 12,487,700 | -0.23(-0.38%) |
Nov 24, 2017 | 59.53 | 59.72 | 59.37 | 59.51 | 5,269,079 | +0.23(+0.39%) |
Nov 22, 2017 | 59.32 | 59.50 | 59.24 | 59.28 | 10,865,234 | +0.17(+0.28%) |
Nov 21, 2017 | 58.98 | 59.39 | 58.94 | 59.11 | 12,085,275 | +0.23(+0.40%) |
Nov 20, 2017 | 58.64 | 58.94 | 58.48 | 58.88 | 11,585,860 | +0.23(+0.39%) |
Nov 17, 2017 | 58.71 | 58.96 | 58.59 | 58.65 | 13,047,071 | -0.23(-0.40%) |
Nov 16, 2017 | 58.80 | 59.09 | 58.58 | 58.88 | 14,289,479 | -0.48(-0.80%) |
Nov 15, 2017 | 59.75 | 60.00 | 59.31 | 59.36 | 13,221,007 | -0.75(-1.25%) |
Nov 14, 2017 | 60.24 | 60.48 | 60.00 | 60.11 | 12,655,235 | -0.48(-0.78%) |
Nov 13, 2017 | 60.41 | 60.73 | 60.37 | 60.59 | 9,194,176 | -0.04(-0.06%) |
Nov 10, 2017 | 60.67 | 60.72 | 60.24 | 60.62 | 11,894,100 | -0.19(-0.31%) |
Nov 09, 2017 | 60.33 | 60.94 | 60.17 | 60.81 | 14,537,597 | +0.36(+0.60%) |
Nov 08, 2017 | 60.37 | 60.47 | 60.01 | 60.45 | 12,000,877 | -0.08(-0.13%) |
Nov 07, 2017 | 60.65 | 60.70 | 60.13 | 60.53 | 11,641,503 | -0.12(-0.20%) |
Nov 06, 2017 | 60.33 | 60.74 | 60.15 | 60.65 | 12,806,991 | +0.41(+0.69%) |
Nov 03, 2017 | 60.41 | 60.57 | 60.23 | 60.24 | 9,532,376 | -0.25(-0.42%) |
Nov 02, 2017 | 60.54 | 60.62 | 60.05 | 60.49 | 10,734,279 | -0.25(-0.41%) |
Nov 01, 2017 | 60.39 | 60.79 | 60.30 | 60.74 | 13,020,903 | +0.38(+0.62%) |
Oct 31, 2017 | 60.58 | 60.60 | 60.23 | 60.36 | 13,468,599 | -0.14(-0.23%) |
Oct 30, 2017 | 60.62 | 60.80 | 60.41 | 60.50 | 10,785,610 | -0.12(-0.20%) |
Oct 27, 2017 | 60.11 | 61.01 | 59.39 | 60.62 | 20,527,284 | +0.17(+0.29%) |
Oct 26, 2017 | 60.38 | 60.58 | 60.19 | 60.45 | 12,638,506 | +0.22(+0.36%) |
Oct 25, 2017 | 60.44 | 60.64 | 60.07 | 60.23 | 12,638,746 | -0.22(-0.36%) |
Oct 24, 2017 | 60.51 | 60.69 | 60.33 | 60.45 | 10,426,655 | +0.17(+0.28%) |
Oct 23, 2017 | 60.22 | 60.66 | 60.14 | 60.28 | 13,573,033 | +0.09(+0.16%) |
Oct 20, 2017 | 60.00 | 60.20 | 59.84 | 60.19 | 13,219,880 | +0.27(+0.45%) |
Oct 19, 2017 | 59.64 | 60.15 | 59.62 | 59.92 | 10,971,077 | -0.01(-0.02%) |
Oct 18, 2017 | 60.08 | 60.39 | 59.78 | 59.94 | 8,791,624 | -0.14(-0.24%) |
Oct 17, 2017 | 59.84 | 60.09 | 59.78 | 60.08 | 8,897,733 | +0.11(+0.18%) |
Oct 16, 2017 | 59.89 | 60.07 | 59.78 | 59.97 | 7,917,094 | +0.29(+0.49%) |
Oct 13, 2017 | 59.91 | 60.17 | 59.65 | 59.68 | 9,914,194 | -0.01(-0.02%) |
Oct 12, 2017 | 59.61 | 59.75 | 59.51 | 59.70 | 9,178,743 | -0.12(-0.21%) |
Oct 11, 2017 | 59.50 | 59.92 | 59.49 | 59.82 | 9,687,946 | +0.25(+0.41%) |
Oct 10, 2017 | 59.63 | 59.92 | 59.45 | 59.57 | 9,967,283 | +0.17(+0.28%) |
Oct 09, 2017 | 59.27 | 59.52 | 59.26 | 59.41 | 10,341,998 | +0.23(+0.39%) |
Oct 06, 2017 | 59.22 | 59.31 | 58.92 | 59.18 | 8,382,300 | -0.22(-0.38%) |
Oct 05, 2017 | 59.18 | 59.56 | 59.09 | 59.40 | 10,184,286 | +0.17(+0.28%) |
Oct 04, 2017 | 59.24 | 59.29 | 58.99 | 59.23 | 8,777,855 | +0.02(+0.04%) |
Oct 03, 2017 | 58.96 | 59.36 | 58.88 | 59.21 | 8,396,592 | +0.09(+0.16%) |
Oct 02, 2017 | 58.88 | 59.25 | 58.84 | 59.12 | 9,358,817 | -0.25(-0.43%) |
Sep 29, 2017 | 59.34 | 59.43 | 59.08 | 59.37 | 13,730,644 | -0.15(-0.26%) |
Sep 28, 2017 | 59.12 | 59.71 | 59.07 | 59.52 | 21,515,218 | +0.55(+0.93%) |
Sep 27, 2017 | 58.99 | 58.97 | 13,427,248 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.45 | 58.66 | 58.34 | 58.58 | 12,088,860 | -0.07(-0.11%) |
Sep 25, 2017 | 57.96 | 58.66 | 57.92 | 58.65 | 14,493,364 | +0.77(+1.33%) |
Sep 22, 2017 | 57.73 | 58.15 | 57.70 | 57.88 | 14,092,134 | +0.02(+0.04%) |
Sep 21, 2017 | 58.29 | 58.32 | 57.76 | 57.86 | 16,547,595 | -0.48(-0.82%) |
Sep 20, 2017 | 58.14 | 58.42 | 58.13 | 58.34 | 14,645,932 | +0.24(+0.41%) |
Sep 19, 2017 | 57.98 | 58.22 | 57.93 | 58.10 | 12,809,073 | +0.09(+0.16%) |
Sep 18, 2017 | 57.79 | 58.04 | 57.72 | 58.00 | 11,866,768 | +0.01(+0.03%) |
Sep 15, 2017 | 58.02 | 58.09 | 57.61 | 57.99 | 22,153,120 | -0.01(-0.02%) |
Sep 14, 2017 | 57.83 | 58.10 | 57.77 | 58.00 | 12,519,938 | +0.23(+0.40%) |
Sep 13, 2017 | 57.58 | 57.77 | 57.49 | 57.77 | 11,556,671 | +0.20(+0.34%) |
Sep 12, 2017 | 57.50 | 57.71 | 57.39 | 57.58 | 10,553,996 | +0.18(+0.32%) |
Sep 11, 2017 | 57.51 | 57.52 | 57.14 | 57.39 | 17,889,168 | +0.31(+0.55%) |
Sep 08, 2017 | 57.22 | 57.24 | 56.95 | 57.08 | 11,648,458 | -0.15(-0.27%) |
Sep 07, 2017 | 57.23 | 57.45 | 56.93 | 57.23 | 13,581,457 | +0.18(+0.32%) |
Sep 06, 2017 | 56.41 | 57.38 | 56.18 | 57.05 | 25,647,474 | +1.16(+2.07%) |
Sep 05, 2017 | 55.50 | 56.03 | 55.48 | 55.90 | 17,653,290 | +0.44(+0.80%) |
Sep 01, 2017 | 55.31 | 55.66 | 55.27 | 55.45 | 10,164,182 | +0.17(+0.31%) |
Aug 31, 2017 | 55.24 | 55.40 | 55.08 | 55.28 | 21,598,078 | +0.17(+0.30%) |
Aug 30, 2017 | 55.21 | 55.37 | 55.08 | 55.11 | 11,343,028 | -0.25(-0.46%) |
Aug 29, 2017 | 55.19 | 55.40 | 55.10 | 55.37 | 9,748,952 | -0.01(-0.03%) |
Aug 28, 2017 | 55.69 | 55.72 | 55.23 | 55.38 | 11,362,002 | -0.18(-0.33%) |
Aug 25, 2017 | 55.45 | 55.86 | 55.35 | 55.56 | 9,451,390 | +0.28(+0.51%) |
Aug 24, 2017 | 55.40 | 55.51 | 55.19 | 55.28 | 11,982,864 | -0.20(-0.37%) |
Aug 23, 2017 | 55.55 | 55.77 | 55.38 | 55.48 | 9,740,141 | -0.09(-0.17%) |
Aug 22, 2017 | 55.44 | 56.01 | 55.42 | 55.58 | 13,119,726 | +0.26(+0.47%) |
Aug 21, 2017 | 55.38 | 55.49 | 55.10 | 55.32 | 13,925,252 | -0.19(-0.34%) |
Aug 18, 2017 | 55.17 | 55.84 | 55.08 | 55.50 | 19,779,024 | +0.28(+0.50%) |
Aug 17, 2017 | 55.95 | 55.97 | 55.19 | 55.23 | 18,501,356 | -0.88(-1.56%) |
Aug 16, 2017 | 56.52 | 56.61 | 55.99 | 56.11 | 12,587,012 | -0.41(-0.73%) |
Aug 15, 2017 | 56.58 | 56.67 | 56.26 | 56.52 | 14,292,569 | -0.14(-0.24%) |
Aug 14, 2017 | 56.94 | 57.06 | 56.58 | 56.66 | 12,236,419 | +0.01(+0.03%) |
Aug 11, 2017 | 57.37 | 57.39 | 56.63 | 56.64 | 14,073,612 | -0.55(-0.96%) |
Aug 10, 2017 | 57.76 | 57.78 | 57.15 | 57.19 | 17,369,536 | -0.34(-0.59%) |
Aug 09, 2017 | 57.56 | 57.63 | 57.22 | 57.53 | 11,273,213 | +0.18(+0.31%) |
Aug 08, 2017 | 57.40 | 57.54 | 57.26 | 57.35 | 12,583,028 | -0.14(-0.25%) |
Aug 07, 2017 | 57.50 | 57.50 | 57.28 | 57.50 | 11,004,911 | -0.04(-0.06%) |
Aug 04, 2017 | 57.70 | 57.70 | 57.42 | 57.53 | 11,560,843 | -0.20(-0.35%) |
Aug 03, 2017 | 57.63 | 57.97 | 57.60 | 57.73 | 14,131,902 | -0.08(-0.14%) |
Aug 02, 2017 | 57.31 | 57.84 | 57.24 | 57.81 | 14,510,753 | +0.31(+0.54%) |
Aug 01, 2017 | 57.50 | 57.77 | 57.36 | 57.50 | 14,527,343 | +0.09(+0.16%) |
Jul 31, 2017 | 57.26 | 57.66 | 57.09 | 57.41 | 17,872,782 | +0.32(+0.55%) |
Jul 28, 2017 | 57.13 | 57.32 | 56.14 | 57.09 | 31,788,446 | -0.88(-1.52%) |
Jul 27, 2017 | 57.55 | 58.01 | 57.31 | 57.98 | 15,539,889 | +0.33(+0.57%) |
Jul 26, 2017 | 57.80 | 58.03 | 57.52 | 57.65 | 14,590,284 | +0.07(+0.12%) |
Jul 25, 2017 | 57.93 | 58.13 | 57.58 | 57.58 | 15,982,962 | +0.29(+0.50%) |
Jul 24, 2017 | 57.42 | 57.54 | 57.21 | 57.29 | 13,109,177 | -0.18(-0.31%) |
Jul 21, 2017 | 57.85 | 57.98 | 57.38 | 57.47 | 17,104,670 | -0.53(-0.92%) |
Jul 20, 2017 | 58.08 | 58.42 | 57.92 | 58.00 | 13,496,192 | +0.01(+0.01%) |
Jul 19, 2017 | 57.70 | 58.01 | 57.58 | 57.99 | 13,095,801 | +0.18(+0.31%) |
Jul 18, 2017 | 58.11 | 58.16 | 57.68 | 57.81 | 11,216,798 | -0.19(-0.32%) |
Jul 17, 2017 | 58.10 | 58.41 | 57.98 | 58.00 | 11,025,647 | -0.30(-0.52%) |
Jul 14, 2017 | 58.10 | 58.39 | 57.93 | 58.30 | 10,452,407 | +0.22(+0.38%) |
Jul 13, 2017 | 58.08 | 58.16 | 57.90 | 58.08 | 7,782,811 | +0.01(+0.01%) |
Jul 12, 2017 | 58.23 | 58.47 | 57.92 | 58.07 | 11,117,143 | +0.26(+0.45%) |
Jul 11, 2017 | 57.62 | 57.92 | 57.41 | 57.81 | 13,495,177 | +0.32(+0.55%) |
Jul 10, 2017 | 57.38 | 57.68 | 57.35 | 57.50 | 8,836,413 | -0.04(-0.07%) |
Jul 07, 2017 | 57.52 | 57.81 | 57.24 | 57.54 | 15,026,261 | +0.07(+0.12%) |
Jul 06, 2017 | 58.00 | 58.16 | 57.45 | 57.47 | 13,692,497 | -0.52(-0.90%) |
Jul 05, 2017 | 58.59 | 58.59 | 57.75 | 57.99 | 13,705,876 | -0.90(-1.52%) |
Jul 03, 2017 | 57.95 | 59.17 | 57.90 | 58.89 | 11,742,197 | +0.98(+1.70%) |
Jun 30, 2017 | 58.16 | 58.27 | 57.88 | 57.90 | 19,518,092 | +0.02(+0.04%) |
Jun 29, 2017 | 58.36 | 58.70 | 57.68 | 57.88 | 28,615,556 | -0.60(-1.02%) |
Jun 28, 2017 | 58.39 | 58.64 | 58.23 | 58.48 | 12,812,075 | +0.30(+0.52%) |
Jun 27, 2017 | 58.42 | 58.62 | 58.18 | 58.18 | 12,856,465 | -0.09(-0.16%) |
Jun 26, 2017 | 58.51 | 58.64 | 58.03 | 58.27 | 10,761,233 | -0.27(-0.45%) |
Jun 23, 2017 | 57.99 | 58.59 | 57.93 | 58.54 | 14,793,889 | +0.38(+0.65%) |
Jun 22, 2017 | 58.42 | 58.51 | 58.03 | 58.16 | 11,347,717 | -0.26(-0.44%) |
Jun 21, 2017 | 58.84 | 59.27 | 58.20 | 58.41 | 15,920,232 | -0.62(-1.06%) |
Jun 20, 2017 | 58.87 | 59.15 | 58.39 | 59.04 | 18,447,660 | -0.32(-0.54%) |
Jun 19, 2017 | 59.88 | 59.86 | 59.21 | 59.36 | 14,563,269 | -0.52(-0.87%) |
Jun 16, 2017 | 59.25 | 59.92 | 58.96 | 59.88 | 55,385,376 | +0.88(+1.50%) |
Jun 15, 2017 | 58.66 | 59.10 | 58.51 | 59.00 | 16,538,326 | +0.14(+0.23%) |
Jun 14, 2017 | 59.40 | 59.40 | 58.50 | 58.87 | 19,119,752 | -0.64(-1.07%) |
Jun 13, 2017 | 59.43 | 59.73 | 59.22 | 59.50 | 16,974,782 | +0.02(+0.04%) |
Jun 12, 2017 | 58.91 | 60.03 | 59.27 | 59.48 | 25,335,786 | +0.57(+0.97%) |
Jun 09, 2017 | 58.21 | 58.92 | 57.88 | 58.91 | 18,896,588 | +1.08(+1.87%) |
Jun 08, 2017 | 58.16 | 57.73 | 57.83 | 16,325,558 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.13 | 58.39 | 57.63 | 58.03 | 18,258,404 | -0.22(-0.37%) |
Jun 06, 2017 | 57.60 | 58.33 | 57.54 | 58.25 | 17,020,402 | +0.78(+1.36%) |
Jun 05, 2017 | 56.98 | 57.66 | 56.95 | 57.47 | 16,069,892 | +0.44(+0.78%) |
Jun 02, 2017 | 57.80 | 57.87 | 56.85 | 57.02 | 30,236,052 | -0.86(-1.49%) |