Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.92 | 52.67 | 52.74 | 6,163,615 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.77 | 52.95 | 52.64 | 52.91 | 10,675,868 | +0.06(+0.12%) |
Jun 27, 2018 | 53.15 | 53.35 | 52.76 | 52.84 | 13,833,645 | -0.36(-0.67%) |
Jun 26, 2018 | 53.24 | 53.35 | 53.00 | 53.20 | 10,405,352 | +0.31(+0.59%) |
Jun 25, 2018 | 53.25 | 53.27 | 52.75 | 52.89 | 17,005,198 | -0.73(-1.36%) |
Jun 22, 2018 | 53.84 | 53.90 | 53.61 | 53.62 | 5,996,258 | +0.26(+0.49%) |
Jun 21, 2018 | 53.40 | 53.56 | 53.23 | 53.35 | 9,335,524 | -0.20(-0.37%) |
Jun 20, 2018 | 53.72 | 53.76 | 53.43 | 53.56 | 7,348,109 | +0.02(+0.03%) |
Jun 19, 2018 | 53.56 | 53.35 | 53.54 | 11,181,611 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.97 | 54.13 | 53.93 | 54.11 | 7,609,185 | -0.40(-0.73%) |
Jun 15, 2018 | 54.80 | 54.28 | 54.51 | 8,746,458 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.87 | 54.94 | 54.75 | 54.80 | 6,141,925 | -0.05(-0.10%) |
Jun 13, 2018 | 54.98 | 55.04 | 54.68 | 54.85 | 5,712,873 | +0.05(+0.08%) |
Jun 12, 2018 | 54.92 | 55.00 | 54.77 | 54.81 | 5,663,723 | -0.34(-0.62%) |
Jun 11, 2018 | 55.15 | 55.28 | 55.11 | 55.15 | 8,013,748 | +0.17(+0.31%) |
Jun 08, 2018 | 54.82 | 55.03 | 54.81 | 54.98 | 8,002,821 | +0.16(+0.30%) |
Jun 07, 2018 | 55.03 | 55.06 | 54.77 | 54.81 | 5,809,844 | +0.00(+0.00%) |
Jun 06, 2018 | 54.83 | 54.59 | 54.81 | 5,929,389 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.61 | 54.63 | 54.50 | 54.58 | 6,520,585 | -0.10(-0.18%) |
Jun 04, 2018 | 54.82 | 54.88 | 54.67 | 54.68 | 6,724,007 | +0.33(+0.60%) |
Jun 01, 2018 | 54.34 | 54.43 | 54.25 | 54.35 | 6,229,479 | +0.37(+0.69%) |
May 31, 2018 | 54.21 | 54.21 | 53.88 | 53.98 | 7,482,199 | -0.37(-0.68%) |
May 30, 2018 | 54.09 | 54.39 | 54.04 | 54.35 | 9,405,918 | +0.38(+0.70%) |
May 29, 2018 | 54.02 | 54.14 | 53.85 | 53.97 | 14,366,352 | -0.36(-0.67%) |
May 25, 2018 | 54.34 | 54.34 | 54.34 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.60 | 54.65 | 54.12 | 54.52 | 15,118,420 | -0.33(-0.61%) |
May 23, 2018 | 54.73 | 54.87 | 54.59 | 54.85 | 8,253,141 | -0.22(-0.39%) |
May 22, 2018 | 55.21 | 55.24 | 55.02 | 55.07 | 3,768,176 | -0.13(-0.23%) |
May 21, 2018 | 55.11 | 55.23 | 55.10 | 55.19 | 2,990,823 | +0.06(+0.11%) |
May 18, 2018 | 55.25 | 55.27 | 55.12 | 55.13 | 4,640,863 | -0.14(-0.25%) |
May 17, 2018 | 55.25 | 55.42 | 55.19 | 55.27 | 4,882,324 | -0.01(-0.02%) |
May 16, 2018 | 55.21 | 55.38 | 55.16 | 55.28 | 4,168,305 | +0.16(+0.30%) |
May 15, 2018 | 55.22 | 55.23 | 55.06 | 55.11 | 6,051,113 | -0.57(-1.02%) |
May 14, 2018 | 55.62 | 55.71 | 55.56 | 55.68 | 4,020,501 | +0.31(+0.55%) |
May 11, 2018 | 55.38 | 55.42 | 55.32 | 55.38 | 9,683,291 | +0.42(+0.76%) |
May 10, 2018 | 54.89 | 55.07 | 54.85 | 54.96 | 6,834,100 | +0.32(+0.58%) |
May 09, 2018 | 54.48 | 54.68 | 54.43 | 54.64 | 8,110,044 | -0.47(-0.85%) |
May 08, 2018 | 54.98 | 55.13 | 54.96 | 55.11 | 7,536,894 | +0.17(+0.31%) |
May 07, 2018 | 54.88 | 55.00 | 54.85 | 54.94 | 5,938,814 | +0.06(+0.12%) |
May 04, 2018 | 54.34 | 54.96 | 54.24 | 54.88 | 5,136,988 | +0.40(+0.73%) |
May 03, 2018 | 54.37 | 54.61 | 54.05 | 54.48 | 13,184,183 | +0.05(+0.10%) |
May 02, 2018 | 54.52 | 54.72 | 54.38 | 54.43 | 7,455,079 | -0.33(-0.59%) |
May 01, 2018 | 54.72 | 54.82 | 54.54 | 54.75 | 8,395,981 | -0.05(-0.08%) |
Apr 30, 2018 | 55.00 | 55.20 | 54.78 | 54.80 | 6,322,583 | -0.13(-0.23%) |
Apr 27, 2018 | 55.09 | 55.14 | 54.91 | 54.92 | 5,409,064 | -0.15(-0.28%) |
Apr 26, 2018 | 55.01 | 55.12 | 54.92 | 55.08 | 8,182,245 | +0.33(+0.61%) |
Apr 25, 2018 | 54.74 | 54.81 | 54.54 | 54.74 | 6,265,667 | +0.17(+0.31%) |
Apr 24, 2018 | 54.93 | 54.98 | 54.42 | 54.57 | 7,987,404 | -0.20(-0.36%) |
Apr 23, 2018 | 54.80 | 54.84 | 54.58 | 54.77 | 8,981,466 | -0.07(-0.13%) |
Apr 20, 2018 | 54.98 | 55.00 | 54.78 | 54.84 | 4,209,937 | -0.11(-0.20%) |
Apr 19, 2018 | 54.93 | 55.01 | 54.79 | 54.95 | 5,272,346 | -0.21(-0.38%) |
Apr 18, 2018 | 55.12 | 55.25 | 55.10 | 55.16 | 7,116,296 | +0.37(+0.68%) |
Apr 17, 2018 | 54.63 | 54.93 | 54.54 | 54.79 | 5,267,161 | +0.21(+0.38%) |
Apr 16, 2018 | 54.72 | 54.72 | 54.53 | 54.58 | 6,809,278 | +0.15(+0.28%) |
Apr 13, 2018 | 54.52 | 54.53 | 54.25 | 54.43 | 4,537,058 | +0.00(+0.00%) |
Apr 12, 2018 | 54.34 | 54.57 | 54.33 | 54.43 | 6,809,228 | -0.09(-0.17%) |
Apr 11, 2018 | 54.47 | 54.83 | 54.45 | 54.52 | 5,071,642 | -0.14(-0.25%) |
Apr 10, 2018 | 54.67 | 54.78 | 54.49 | 54.65 | 10,230,621 | +0.30(+0.55%) |
Apr 09, 2018 | 54.44 | 54.76 | 54.35 | 54.35 | 7,138,630 | +0.48(+0.89%) |
Apr 06, 2018 | 54.28 | 54.42 | 53.68 | 53.88 | 11,580,324 | -0.86(-1.57%) |
Apr 05, 2018 | 54.64 | 54.88 | 54.58 | 54.73 | 9,097,078 | +0.27(+0.50%) |
Apr 04, 2018 | 53.63 | 54.49 | 53.59 | 54.46 | 10,626,078 | +0.05(+0.10%) |
Apr 03, 2018 | 54.24 | 54.41 | 53.99 | 54.41 | 10,133,991 | +0.68(+1.26%) |
Apr 02, 2018 | 54.28 | 54.39 | 53.55 | 53.73 | 12,010,968 | -1.10(-2.01%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.19 | 54.44 | 53.88 | 54.15 | 15,710,315 | +0.61(+1.13%) |
Mar 27, 2018 | 54.38 | 54.42 | 53.42 | 53.54 | 21,990,706 | +0.13(+0.24%) |
Mar 26, 2018 | 53.21 | 53.44 | 52.84 | 53.41 | 11,897,048 | +0.75(+1.42%) |
Mar 23, 2018 | 53.44 | 53.58 | 52.66 | 52.66 | 19,016,856 | -1.13(-2.10%) |
Mar 22, 2018 | 54.31 | 54.38 | 53.75 | 53.79 | 13,936,900 | -0.50(-0.92%) |
Mar 21, 2018 | 54.16 | 54.57 | 54.06 | 54.29 | 7,615,587 | +0.07(+0.13%) |
Mar 20, 2018 | 54.19 | 54.35 | 54.10 | 54.22 | 13,776,970 | +0.31(+0.57%) |
Mar 19, 2018 | 54.37 | 54.40 | 53.57 | 53.91 | 10,366,139 | -0.93(-1.70%) |
Mar 16, 2018 | 54.79 | 54.95 | 54.72 | 54.84 | 6,492,950 | -0.24(-0.44%) |
Mar 15, 2018 | 55.23 | 55.34 | 54.96 | 55.09 | 6,796,668 | +0.11(+0.20%) |
Mar 14, 2018 | 55.15 | 55.17 | 54.75 | 54.98 | 7,411,878 | +0.23(+0.43%) |
Mar 13, 2018 | 55.16 | 55.30 | 54.60 | 54.74 | 15,204,503 | -0.09(-0.16%) |
Mar 12, 2018 | 54.93 | 55.05 | 54.77 | 54.83 | 8,483,657 | +0.05(+0.10%) |
Mar 09, 2018 | 54.36 | 54.80 | 54.29 | 54.78 | 8,439,927 | +0.14(+0.25%) |
Mar 08, 2018 | 54.47 | 54.67 | 54.40 | 54.64 | 6,173,280 | +0.33(+0.62%) |
Mar 07, 2018 | 54.44 | 54.02 | 54.31 | 8,788,954 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.92 | 55.00 | 54.66 | 54.77 | 21,555,588 | +0.33(+0.61%) |
Mar 05, 2018 | 53.75 | 54.50 | 53.72 | 54.44 | 13,533,939 | +0.24(+0.45%) |
Mar 02, 2018 | 53.37 | 54.20 | 53.23 | 54.19 | 18,790,152 | +0.61(+1.13%) |
Mar 01, 2018 | 54.49 | 54.69 | 53.53 | 53.59 | 33,132,940 | -1.60(-2.90%) |
Feb 28, 2018 | 55.73 | 55.77 | 55.18 | 55.19 | 12,765,026 | -0.49(-0.88%) |
Feb 27, 2018 | 56.19 | 56.32 | 55.66 | 55.67 | 10,177,006 | -0.77(-1.36%) |
Feb 26, 2018 | 56.03 | 56.45 | 55.97 | 56.44 | 11,782,010 | +0.72(+1.30%) |
Feb 23, 2018 | 55.34 | 55.72 | 55.24 | 55.72 | 8,670,859 | +0.80(+1.46%) |
Feb 22, 2018 | 54.80 | 54.91 | 10,872,773 | +0.25(+0.46%) | ||
Feb 21, 2018 | 55.20 | 55.46 | 54.65 | 54.66 | 7,325,452 | -0.55(-1.00%) |
Feb 20, 2018 | 55.36 | 55.58 | 55.12 | 55.21 | 8,710,803 | -0.45(-0.81%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | +0.84(+1.53%) | |
Feb 15, 2018 | 54.88 | 54.93 | 54.39 | 54.82 | 11,486,309 | +0.26(+0.48%) |
Feb 14, 2018 | 53.36 | 54.59 | 53.29 | 54.56 | 20,502,296 | +0.81(+1.51%) |
Feb 13, 2018 | 53.37 | 53.85 | 53.31 | 53.75 | 12,975,432 | -0.67(-1.23%) |
Feb 12, 2018 | 53.90 | 54.59 | 53.73 | 54.42 | 12,859,862 | +1.04(+1.95%) |
Feb 09, 2018 | 53.78 | 53.88 | 52.03 | 53.38 | 33,237,198 | +0.53(+1.01%) |
Feb 08, 2018 | 54.51 | 54.53 | 52.84 | 52.85 | 22,649,324 | -1.62(-2.97%) |
Feb 07, 2018 | 54.71 | 55.21 | 54.45 | 54.46 | 17,010,606 | -0.49(-0.89%) |
Feb 06, 2018 | 53.97 | 55.08 | 53.88 | 54.95 | 42,781,360 | +0.84(+1.54%) |
Feb 05, 2018 | 55.22 | 55.56 | 53.51 | 54.11 | 29,805,656 | -2.20(-3.91%) |
Feb 02, 2018 | 56.86 | 56.90 | 56.31 | 56.32 | 10,300,302 | -0.84(-1.47%) |
Feb 01, 2018 | 57.00 | 57.35 | 56.99 | 57.16 | 10,028,381 | +0.28(+0.49%) |
Jan 31, 2018 | 57.04 | 57.11 | 56.78 | 56.88 | 12,513,737 | -0.33(-0.57%) |
Jan 30, 2018 | 57.34 | 57.36 | 57.11 | 57.20 | 12,308,639 | -0.74(-1.28%) |
Jan 29, 2018 | 58.02 | 58.08 | 57.84 | 57.94 | 10,348,932 | -0.50(-0.85%) |
Jan 26, 2018 | 58.19 | 58.48 | 58.11 | 58.44 | 9,568,499 | +0.42(+0.73%) |
Jan 25, 2018 | 58.17 | 58.25 | 57.84 | 58.01 | 12,058,242 | -0.28(-0.48%) |
Jan 24, 2018 | 58.38 | 58.44 | 58.01 | 58.29 | 11,807,408 | +0.02(+0.03%) |
Jan 23, 2018 | 58.19 | 58.35 | 58.10 | 58.28 | 12,847,603 | +0.35(+0.61%) |
Jan 22, 2018 | 57.61 | 57.92 | 57.57 | 57.92 | 7,388,648 | +0.24(+0.42%) |
Jan 19, 2018 | 57.77 | 57.77 | 57.53 | 57.68 | 9,827,673 | +0.36(+0.63%) |
Jan 18, 2018 | 57.21 | 57.39 | 57.14 | 57.32 | 11,022,846 | -0.49(-0.84%) |
Jan 17, 2018 | 57.63 | 57.98 | 57.57 | 57.81 | 11,474,644 | +0.46(+0.80%) |
Jan 16, 2018 | 57.69 | 57.73 | 57.26 | 57.35 | 12,897,985 | +0.00(+0.00%) |
Jan 12, 2018 | 57.35 | 57.35 | 57.35 | 0 | +0.18(+0.32%) | |
Jan 11, 2018 | 56.79 | 57.16 | 56.77 | 57.16 | 10,054,359 | +0.38(+0.67%) |
Jan 10, 2018 | 56.85 | 56.78 | 11,744,056 | +0.36(+0.64%) | ||
Jan 09, 2018 | 56.36 | 56.45 | 56.24 | 56.42 | 14,157,249 | +0.04(+0.06%) |
Jan 08, 2018 | 56.31 | 56.41 | 56.22 | 56.39 | 9,900,839 | +0.33(+0.58%) |
Jan 05, 2018 | 55.94 | 56.09 | 55.85 | 56.06 | 9,806,463 | +0.15(+0.27%) |
Jan 04, 2018 | 55.76 | 55.97 | 55.71 | 55.91 | 12,085,105 | +0.68(+1.23%) |
Jan 03, 2018 | 54.73 | 55.28 | 54.71 | 55.23 | 12,806,774 | +0.75(+1.38%) |
Jan 02, 2018 | 54.29 | 54.51 | 54.22 | 54.48 | 9,025,361 | +0.33(+0.60%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.20 | 54.23 | 54.06 | 54.06 | 3,757,506 | -0.13(-0.23%) |
Dec 27, 2017 | 54.23 | 54.31 | 54.11 | 54.18 | 5,026,825 | -0.07(-0.13%) |
Dec 26, 2017 | 54.22 | 54.25 | 54.16 | 54.25 | 3,065,702 | +0.03(+0.05%) |
Dec 22, 2017 | 54.17 | 54.25 | 54.06 | 54.23 | 6,352,451 | +0.25(+0.47%) |
Dec 21, 2017 | 54.04 | 54.17 | 53.97 | 53.97 | 6,379,237 | +0.04(+0.07%) |
Dec 20, 2017 | 54.09 | 54.11 | 53.91 | 53.94 | 11,809,761 | +0.07(+0.13%) |
Dec 19, 2017 | 54.07 | 54.12 | 53.83 | 53.87 | 7,007,846 | -0.55(-1.01%) |
Dec 18, 2017 | 54.32 | 54.49 | 54.29 | 54.42 | 9,734,232 | +0.65(+1.20%) |
Dec 15, 2017 | 53.74 | 53.86 | 53.67 | 53.77 | 13,552,974 | +0.03(+0.05%) |
Dec 14, 2017 | 53.85 | 53.87 | 53.72 | 53.74 | 9,695,171 | -0.25(-0.47%) |
Dec 13, 2017 | 53.79 | 54.09 | 53.79 | 54.00 | 12,005,474 | +0.22(+0.40%) |
Dec 12, 2017 | 53.70 | 53.91 | 53.67 | 53.78 | 6,375,936 | +0.10(+0.18%) |
Dec 11, 2017 | 53.57 | 53.69 | 53.55 | 53.68 | 4,721,295 | +0.18(+0.34%) |
Dec 08, 2017 | 53.48 | 53.51 | 53.33 | 53.50 | 4,818,009 | +0.25(+0.47%) |
Dec 07, 2017 | 53.15 | 53.43 | 53.12 | 53.25 | 8,178,742 | +0.34(+0.64%) |
Dec 06, 2017 | 52.85 | 53.09 | 52.82 | 52.91 | 11,849,270 | -0.20(-0.37%) |
Dec 05, 2017 | 53.22 | 53.37 | 53.09 | 53.11 | 11,857,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.29 | 53.30 | 52.96 | 52.97 | 9,657,973 | -0.57(-1.06%) |
Dec 01, 2017 | 53.57 | 53.63 | 53.15 | 53.54 | 16,660,123 | -0.24(-0.45%) |
Nov 30, 2017 | 53.99 | 54.01 | 53.78 | 53.78 | 8,398,249 | +0.05(+0.10%) |
Nov 29, 2017 | 53.94 | 53.95 | 53.61 | 53.73 | 7,671,348 | -0.11(-0.20%) |
Nov 28, 2017 | 53.75 | 53.84 | 53.61 | 53.83 | 9,696,558 | +0.16(+0.30%) |
Nov 27, 2017 | 53.80 | 53.83 | 53.66 | 53.67 | 7,545,716 | -0.23(-0.43%) |
Nov 24, 2017 | 53.87 | 53.93 | 53.83 | 53.91 | 3,500,910 | +0.44(+0.82%) |
Nov 22, 2017 | 53.49 | 53.55 | 53.26 | 53.47 | 8,383,394 | +0.04(+0.07%) |
Nov 21, 2017 | 53.31 | 53.45 | 53.27 | 53.43 | 8,767,845 | +0.48(+0.92%) |
Nov 20, 2017 | 52.92 | 53.05 | 52.86 | 52.95 | 5,024,018 | +0.26(+0.49%) |
Nov 17, 2017 | 52.80 | 52.84 | 52.68 | 52.69 | 9,060,717 | -0.26(-0.49%) |
Nov 16, 2017 | 52.69 | 53.05 | 52.66 | 52.95 | 11,037,931 | +0.81(+1.55%) |
Nov 15, 2017 | 51.70 | 52.23 | 51.68 | 52.14 | 12,451,174 | -0.39(-0.73%) |
Nov 14, 2017 | 52.59 | 52.74 | 52.48 | 52.52 | 8,763,473 | -0.28(-0.53%) |
Nov 13, 2017 | 52.43 | 52.83 | 52.34 | 52.80 | 9,797,053 | -0.23(-0.44%) |
Nov 10, 2017 | 53.04 | 53.14 | 52.91 | 53.04 | 9,547,710 | -0.40(-0.74%) |
Nov 09, 2017 | 53.29 | 53.48 | 52.87 | 53.43 | 18,132,598 | -0.45(-0.83%) |
Nov 08, 2017 | 53.92 | 54.00 | 53.87 | 53.88 | 8,390,008 | +0.33(+0.62%) |
Nov 07, 2017 | 53.46 | 53.58 | 53.36 | 53.55 | 13,655,312 | +0.42(+0.79%) |
Nov 06, 2017 | 52.94 | 53.13 | 52.92 | 53.13 | 6,597,477 | -0.01(-0.02%) |
Nov 03, 2017 | 53.00 | 53.14 | 52.91 | 53.13 | 13,001,362 | +0.13(+0.24%) |
Nov 02, 2017 | 52.86 | 53.03 | 52.72 | 53.01 | 14,521,827 | +0.06(+0.12%) |
Nov 01, 2017 | 52.99 | 53.05 | 52.89 | 52.95 | 12,631,225 | +0.30(+0.56%) |
Oct 31, 2017 | 52.51 | 52.67 | 52.43 | 52.65 | 8,871,633 | +0.22(+0.43%) |
Oct 30, 2017 | 52.38 | 52.44 | 52.33 | 52.43 | 9,857,014 | -0.02(-0.03%) |
Oct 27, 2017 | 52.32 | 52.45 | 52.22 | 52.44 | 6,517,970 | +0.39(+0.76%) |
Oct 26, 2017 | 52.05 | 52.16 | 52.00 | 52.05 | 9,134,696 | +0.28(+0.54%) |
Oct 25, 2017 | 51.90 | 51.90 | 51.62 | 51.77 | 13,084,600 | -0.42(-0.81%) |
Oct 24, 2017 | 52.08 | 52.27 | 52.03 | 52.19 | 8,734,199 | +0.43(+0.83%) |
Oct 23, 2017 | 51.92 | 51.92 | 51.73 | 51.76 | 12,875,668 | +0.13(+0.24%) |
Oct 20, 2017 | 51.52 | 51.64 | 51.46 | 51.64 | 14,216,658 | +0.12(+0.23%) |
Oct 19, 2017 | 51.34 | 51.53 | 51.30 | 51.52 | 5,783,339 | -0.12(-0.23%) |
Oct 18, 2017 | 51.58 | 51.64 | 51.48 | 51.64 | 4,931,938 | -0.05(-0.10%) |
Oct 17, 2017 | 51.59 | 51.71 | 51.53 | 51.69 | 6,292,675 | -0.05(-0.10%) |
Oct 16, 2017 | 51.75 | 51.79 | 51.68 | 51.74 | 7,499,641 | +0.23(+0.45%) |
Oct 13, 2017 | 51.42 | 51.51 | 51.36 | 51.51 | 9,662,344 | +0.63(+1.23%) |
Oct 12, 2017 | 50.93 | 50.98 | 50.85 | 50.88 | 6,336,116 | -0.06(-0.12%) |
Oct 11, 2017 | 50.84 | 50.97 | 50.82 | 50.94 | 9,599,393 | +0.26(+0.51%) |
Oct 10, 2017 | 50.67 | 50.72 | 50.63 | 50.68 | 7,092,486 | +0.36(+0.71%) |
Oct 09, 2017 | 50.39 | 50.41 | 50.31 | 50.32 | 2,253,699 | +0.06(+0.13%) |
Oct 06, 2017 | 50.10 | 50.28 | 50.07 | 50.26 | 7,317,338 | -0.03(-0.05%) |
Oct 05, 2017 | 50.23 | 50.30 | 50.19 | 50.29 | 4,631,569 | -0.03(-0.05%) |
Oct 04, 2017 | 50.23 | 50.33 | 50.22 | 50.32 | 10,009,680 | +0.01(+0.02%) |
Oct 03, 2017 | 50.05 | 50.32 | 50.01 | 50.31 | 11,366,416 | +0.30(+0.59%) |
Oct 02, 2017 | 49.89 | 50.04 | 49.81 | 50.01 | 5,863,669 | +0.00(+0.00%) |
Sep 29, 2017 | 50.00 | 50.05 | 49.89 | 50.01 | 6,924,461 | +0.01(+0.02%) |
Sep 28, 2017 | 49.87 | 50.06 | 49.87 | 50.00 | 4,139,196 | +0.04(+0.07%) |
Sep 27, 2017 | 49.99 | 49.77 | 49.97 | 6,666,467 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.90 | 49.93 | 49.76 | 49.87 | 12,116,380 | +0.00(+0.00%) |
Sep 25, 2017 | 49.79 | 49.90 | 49.76 | 49.87 | 12,080,787 | +0.11(+0.22%) |
Sep 22, 2017 | 49.75 | 49.78 | 49.71 | 49.76 | 2,441,344 | +0.05(+0.11%) |
Sep 21, 2017 | 49.80 | 49.80 | 49.68 | 49.71 | 8,878,467 | -0.20(-0.40%) |
Sep 20, 2017 | 49.99 | 50.12 | 49.79 | 49.90 | 4,519,374 | +0.02(+0.04%) |
Sep 19, 2017 | 49.89 | 49.92 | 49.77 | 49.88 | 5,318,973 | +0.29(+0.58%) |
Sep 18, 2017 | 49.60 | 49.66 | 49.53 | 49.60 | 2,721,243 | +0.01(+0.02%) |
Sep 15, 2017 | 49.52 | 49.61 | 49.42 | 49.59 | 8,270,248 | +0.07(+0.15%) |
Sep 14, 2017 | 49.30 | 49.53 | 49.29 | 49.52 | 8,312,185 | +0.01(+0.02%) |
Sep 13, 2017 | 49.54 | 49.56 | 49.42 | 49.51 | 4,582,708 | -0.10(-0.20%) |
Sep 12, 2017 | 49.69 | 49.71 | 49.58 | 49.61 | 4,617,310 | +0.04(+0.07%) |
Sep 11, 2017 | 49.66 | 49.76 | 49.55 | 49.57 | 3,814,733 | +0.22(+0.45%) |
Sep 08, 2017 | 49.35 | 49.41 | 49.29 | 49.35 | 5,340,941 | +0.15(+0.31%) |
Sep 07, 2017 | 49.22 | 49.30 | 49.12 | 49.19 | 5,249,833 | +0.29(+0.59%) |
Sep 06, 2017 | 48.92 | 49.02 | 48.87 | 48.91 | 6,204,353 | +0.21(+0.42%) |
Sep 05, 2017 | 48.69 | 48.75 | 48.51 | 48.70 | 8,270,850 | -0.22(-0.44%) |
Sep 01, 2017 | 49.04 | 49.09 | 48.91 | 48.92 | 9,432,916 | -0.20(-0.40%) |
Aug 31, 2017 | 48.92 | 49.17 | 48.92 | 49.11 | 4,281,559 | +0.39(+0.79%) |
Aug 30, 2017 | 48.65 | 48.74 | 48.59 | 48.73 | 6,745,074 | -0.03(-0.06%) |
Aug 29, 2017 | 48.82 | 48.91 | 48.75 | 48.75 | 5,604,029 | -0.10(-0.20%) |
Aug 28, 2017 | 48.91 | 48.92 | 48.81 | 48.85 | 4,859,920 | +0.05(+0.11%) |
Aug 25, 2017 | 48.75 | 48.90 | 48.71 | 48.80 | 3,681,460 | +0.16(+0.33%) |
Aug 24, 2017 | 48.71 | 48.73 | 48.61 | 48.64 | 4,504,421 | -0.25(-0.51%) |
Aug 23, 2017 | 48.89 | 48.93 | 48.81 | 48.89 | 3,666,424 | +0.02(+0.04%) |
Aug 22, 2017 | 48.78 | 48.93 | 48.76 | 48.87 | 5,165,468 | +0.10(+0.20%) |
Aug 21, 2017 | 48.77 | 48.82 | 48.68 | 48.77 | 2,462,963 | -0.11(-0.22%) |
Aug 18, 2017 | 48.82 | 49.00 | 48.81 | 48.88 | 7,085,945 | +0.22(+0.44%) |
Aug 17, 2017 | 48.95 | 49.00 | 48.65 | 48.66 | 7,365,218 | -0.33(-0.68%) |
Aug 16, 2017 | 48.84 | 49.01 | 48.83 | 49.00 | 3,818,023 | +0.16(+0.33%) |
Aug 15, 2017 | 48.92 | 48.95 | 48.79 | 48.83 | 3,857,548 | -0.06(-0.13%) |
Aug 14, 2017 | 48.83 | 48.94 | 48.82 | 48.90 | 7,182,099 | +0.36(+0.74%) |
Aug 11, 2017 | 48.63 | 48.69 | 48.53 | 48.54 | 6,625,560 | -0.07(-0.15%) |
Aug 10, 2017 | 49.00 | 49.01 | 48.55 | 48.61 | 6,172,143 | -0.51(-1.04%) |
Aug 09, 2017 | 49.17 | 49.17 | 49.05 | 49.12 | 9,712,600 | -0.31(-0.62%) |
Aug 08, 2017 | 49.43 | 49.51 | 49.35 | 49.43 | 5,174,868 | -0.05(-0.11%) |
Aug 07, 2017 | 49.36 | 49.49 | 49.35 | 49.48 | 2,746,214 | -0.02(-0.04%) |
Aug 04, 2017 | 49.51 | 49.54 | 49.37 | 49.50 | 4,357,233 | -0.04(-0.09%) |
Aug 03, 2017 | 49.43 | 49.59 | 49.42 | 49.54 | 9,046,073 | +0.13(+0.25%) |
Aug 02, 2017 | 49.48 | 49.50 | 49.41 | 49.42 | 2,703,183 | -0.03(-0.05%) |
Aug 01, 2017 | 49.56 | 49.62 | 49.44 | 49.44 | 5,354,673 | +0.29(+0.58%) |
Jul 31, 2017 | 49.09 | 49.19 | 49.04 | 49.16 | 3,179,451 | +0.16(+0.33%) |
Jul 28, 2017 | 48.84 | 49.01 | 48.82 | 49.00 | 3,157,091 | +0.14(+0.29%) |
Jul 27, 2017 | 48.92 | 48.92 | 48.74 | 48.85 | 7,104,906 | +0.16(+0.33%) |
Jul 26, 2017 | 48.56 | 48.71 | 48.46 | 48.69 | 6,200,313 | +0.16(+0.33%) |
Jul 25, 2017 | 48.59 | 48.70 | 48.52 | 48.53 | 5,103,573 | -0.17(-0.35%) |
Jul 24, 2017 | 48.70 | 48.72 | 48.56 | 48.70 | 3,218,374 | -0.10(-0.20%) |
Jul 21, 2017 | 48.69 | 48.83 | 48.66 | 48.80 | 4,844,718 | +0.09(+0.18%) |
Jul 20, 2017 | 48.69 | 48.76 | 48.64 | 48.71 | 6,173,289 | +0.18(+0.37%) |
Jul 19, 2017 | 48.48 | 48.56 | 48.45 | 48.53 | 3,766,658 | +0.20(+0.41%) |
Jul 18, 2017 | 48.28 | 48.35 | 48.25 | 48.33 | 5,584,614 | +0.25(+0.52%) |
Jul 17, 2017 | 48.14 | 48.25 | 48.06 | 48.08 | 6,588,189 | -0.06(-0.13%) |
Jul 14, 2017 | 48.21 | 48.22 | 48.05 | 48.14 | 6,305,120 | +0.12(+0.24%) |
Jul 13, 2017 | 47.96 | 48.04 | 47.91 | 48.03 | 3,818,189 | -0.06(-0.13%) |
Jul 12, 2017 | 48.02 | 48.13 | 48.02 | 48.09 | 5,365,233 | +0.33(+0.70%) |
Jul 11, 2017 | 47.62 | 47.77 | 47.57 | 47.76 | 6,252,478 | +0.32(+0.68%) |
Jul 10, 2017 | 47.43 | 47.54 | 47.41 | 47.43 | 7,324,525 | -0.13(-0.26%) |
Jul 07, 2017 | 47.41 | 47.58 | 47.41 | 47.56 | 4,752,596 | -0.03(-0.06%) |
Jul 06, 2017 | 47.67 | 47.67 | 47.52 | 47.59 | 25,264,580 | -0.35(-0.73%) |
Jul 05, 2017 | 47.85 | 47.96 | 47.77 | 47.94 | 4,832,670 | +0.01(+0.02%) |