Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.74 | 48.35 | 47.67 | 47.81 | 4,499,392 | +0.17(+0.36%) |
Jun 28, 2018 | 47.66 | 47.91 | 47.17 | 47.65 | 4,951,129 | +0.31(+0.66%) |
Jun 27, 2018 | 48.12 | 48.14 | 47.16 | 47.34 | 7,169,784 | -0.75(-1.56%) |
Jun 26, 2018 | 48.48 | 48.48 | 47.87 | 48.09 | 4,693,878 | -0.10(-0.21%) |
Jun 25, 2018 | 48.50 | 48.74 | 47.85 | 48.19 | 8,338,109 | -0.59(-1.21%) |
Jun 22, 2018 | 49.68 | 50.31 | 48.75 | 48.78 | 10,738,737 | -1.17(-2.33%) |
Jun 21, 2018 | 48.80 | 50.03 | 48.71 | 49.95 | 8,617,396 | +1.08(+2.21%) |
Jun 20, 2018 | 48.86 | 48.90 | 48.43 | 48.87 | 7,491,906 | +0.27(+0.56%) |
Jun 19, 2018 | 48.90 | 48.95 | 48.09 | 48.59 | 4,957,623 | -0.62(-1.26%) |
Jun 18, 2018 | 48.71 | 49.35 | 48.28 | 49.21 | 5,893,867 | +0.18(+0.36%) |
Jun 15, 2018 | 49.27 | 48.81 | 49.04 | 9,190,814 | +0.23(+0.46%) | |
Jun 14, 2018 | 48.49 | 48.93 | 48.30 | 48.81 | 6,048,271 | +0.55(+1.15%) |
Jun 13, 2018 | 48.12 | 48.75 | 48.07 | 48.26 | 6,653,301 | +0.36(+0.75%) |
Jun 12, 2018 | 47.97 | 48.09 | 47.53 | 47.90 | 8,647,736 | -0.01(-0.02%) |
Jun 11, 2018 | 47.89 | 48.83 | 47.65 | 47.91 | 10,442,418 | +0.47(+0.99%) |
Jun 08, 2018 | 47.50 | 47.76 | 47.20 | 47.44 | 5,256,121 | -0.15(-0.32%) |
Jun 07, 2018 | 47.69 | 47.89 | 47.31 | 47.59 | 5,960,531 | -0.10(-0.22%) |
Jun 06, 2018 | 47.77 | 46.92 | 47.69 | 7,791,119 | -0.14(-0.29%) | |
Jun 05, 2018 | 48.11 | 48.30 | 47.37 | 47.83 | 4,914,862 | -0.55(-1.15%) |
Jun 04, 2018 | 47.90 | 48.79 | 47.78 | 48.39 | 5,681,157 | +0.65(+1.35%) |
Jun 01, 2018 | 47.97 | 48.28 | 47.43 | 47.74 | 5,856,842 | -0.11(-0.23%) |
May 31, 2018 | 48.10 | 48.53 | 47.70 | 47.85 | 7,529,173 | -0.23(-0.49%) |
May 30, 2018 | 48.48 | 48.57 | 47.71 | 48.09 | 5,808,654 | -0.15(-0.31%) |
May 29, 2018 | 49.30 | 49.47 | 47.98 | 48.24 | 7,659,554 | -1.28(-2.59%) |
May 25, 2018 | 49.52 | 49.52 | 49.52 | 0 | +1.55(+3.22%) | |
May 24, 2018 | 47.23 | 48.27 | 47.04 | 47.98 | 9,062,289 | +0.83(+1.77%) |
May 23, 2018 | 47.62 | 47.66 | 47.03 | 47.14 | 8,091,422 | -0.50(-1.04%) |
May 22, 2018 | 49.19 | 49.34 | 47.48 | 47.64 | 10,213,932 | -1.28(-2.62%) |
May 21, 2018 | 49.14 | 49.50 | 48.85 | 48.92 | 7,724,859 | +0.03(+0.06%) |
May 18, 2018 | 49.05 | 49.67 | 48.83 | 48.89 | 7,418,956 | -0.26(-0.53%) |
May 17, 2018 | 49.74 | 50.22 | 49.07 | 49.16 | 6,642,230 | -0.51(-1.02%) |
May 16, 2018 | 48.48 | 50.00 | 48.33 | 49.66 | 6,227,118 | +1.23(+2.53%) |
May 15, 2018 | 48.70 | 48.80 | 48.19 | 48.43 | 5,594,462 | -0.47(-0.96%) |
May 14, 2018 | 49.19 | 49.41 | 48.78 | 48.90 | 7,553,292 | -0.24(-0.50%) |
May 11, 2018 | 48.90 | 49.35 | 48.64 | 49.15 | 5,220,212 | +0.49(+1.00%) |
May 10, 2018 | 48.06 | 48.89 | 48.02 | 48.66 | 7,236,752 | +0.36(+0.74%) |
May 09, 2018 | 48.83 | 49.09 | 48.18 | 48.30 | 4,503,266 | -0.72(-1.47%) |
May 08, 2018 | 48.88 | 49.72 | 48.66 | 49.02 | 6,695,295 | +0.31(+0.63%) |
May 07, 2018 | 49.47 | 49.60 | 48.67 | 48.72 | 5,385,676 | -0.73(-1.48%) |
May 04, 2018 | 48.72 | 49.74 | 48.63 | 49.45 | 4,342,051 | +0.51(+1.03%) |
May 03, 2018 | 48.86 | 49.22 | 48.32 | 48.94 | 4,622,700 | +0.03(+0.06%) |
May 02, 2018 | 49.63 | 50.03 | 48.89 | 48.91 | 6,773,982 | -0.68(-1.38%) |
May 01, 2018 | 49.47 | 49.85 | 48.86 | 49.60 | 4,286,848 | +0.10(+0.21%) |
Apr 30, 2018 | 50.23 | 50.38 | 49.38 | 49.49 | 8,564,107 | -0.66(-1.31%) |
Apr 27, 2018 | 49.78 | 50.47 | 49.40 | 50.15 | 5,221,207 | +0.22(+0.43%) |
Apr 26, 2018 | 48.89 | 50.39 | 47.78 | 49.93 | 10,467,490 | -0.50(-0.98%) |
Apr 25, 2018 | 50.45 | 50.72 | 49.50 | 50.43 | 5,474,774 | -0.05(-0.09%) |
Apr 24, 2018 | 51.83 | 51.88 | 50.06 | 50.48 | 4,077,229 | -1.03(-2.00%) |
Apr 23, 2018 | 51.38 | 52.03 | 51.16 | 51.51 | 4,766,591 | +0.20(+0.38%) |
Apr 20, 2018 | 51.39 | 51.72 | 50.91 | 51.31 | 5,370,861 | -0.03(-0.05%) |
Apr 19, 2018 | 52.14 | 52.18 | 50.98 | 51.34 | 4,687,561 | -0.96(-1.83%) |
Apr 18, 2018 | 51.06 | 52.95 | 50.95 | 52.29 | 7,001,675 | +1.45(+2.86%) |
Apr 17, 2018 | 51.85 | 51.99 | 49.85 | 50.84 | 8,602,333 | -0.58(-1.13%) |
Apr 16, 2018 | 51.81 | 52.23 | 51.11 | 51.42 | 5,524,599 | -0.17(-0.33%) |
Apr 13, 2018 | 51.64 | 52.45 | 51.08 | 51.59 | 5,082,175 | +0.12(+0.24%) |
Apr 12, 2018 | 50.67 | 52.41 | 50.38 | 51.47 | 6,070,000 | +1.35(+2.69%) |
Apr 11, 2018 | 50.45 | 50.91 | 50.12 | 50.12 | 3,841,216 | -0.59(-1.16%) |
Apr 10, 2018 | 51.99 | 52.07 | 50.21 | 50.71 | 6,359,165 | -0.67(-1.31%) |
Apr 09, 2018 | 52.12 | 52.29 | 51.29 | 51.39 | 6,251,594 | -0.41(-0.80%) |
Apr 06, 2018 | 52.87 | 53.09 | 51.39 | 51.80 | 5,659,291 | -1.47(-2.76%) |
Apr 05, 2018 | 53.18 | 53.57 | 52.72 | 53.27 | 3,937,889 | +0.47(+0.89%) |
Apr 04, 2018 | 51.58 | 52.92 | 51.39 | 52.80 | 3,887,262 | +0.37(+0.70%) |
Apr 03, 2018 | 51.47 | 52.50 | 51.02 | 52.44 | 4,583,518 | +1.53(+3.00%) |
Apr 02, 2018 | 53.58 | 53.58 | 50.39 | 50.91 | 5,696,821 | -2.75(-5.13%) |
Mar 29, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.96(+1.83%) | |
Mar 28, 2018 | 53.13 | 53.33 | 52.34 | 52.70 | 5,020,166 | -0.41(-0.78%) |
Mar 27, 2018 | 54.19 | 54.29 | 52.73 | 53.11 | 4,722,495 | -0.84(-1.56%) |
Mar 26, 2018 | 53.87 | 54.21 | 53.31 | 53.95 | 5,877,865 | +0.82(+1.53%) |
Mar 23, 2018 | 53.26 | 54.31 | 52.79 | 53.14 | 7,344,149 | -0.26(-0.49%) |
Mar 22, 2018 | 53.88 | 54.59 | 53.38 | 53.40 | 7,597,116 | -0.73(-1.35%) |
Mar 21, 2018 | 54.38 | 54.71 | 53.08 | 54.13 | 14,552,235 | -2.73(-4.80%) |
Mar 20, 2018 | 56.89 | 57.11 | 56.68 | 56.86 | 2,985,670 | +0.08(+0.15%) |
Mar 19, 2018 | 56.84 | 57.37 | 56.38 | 56.77 | 4,752,962 | -0.28(-0.49%) |
Mar 16, 2018 | 56.46 | 57.50 | 56.40 | 57.05 | 5,770,918 | +0.90(+1.60%) |
Mar 15, 2018 | 55.92 | 56.46 | 55.47 | 56.15 | 4,178,210 | +0.30(+0.54%) |
Mar 14, 2018 | 56.56 | 56.99 | 55.58 | 55.85 | 4,997,825 | -0.67(-1.18%) |
Mar 13, 2018 | 56.26 | 56.92 | 56.00 | 56.52 | 5,588,544 | +0.53(+0.95%) |
Mar 12, 2018 | 56.10 | 56.14 | 55.65 | 55.99 | 4,916,074 | +0.06(+0.10%) |
Mar 09, 2018 | 55.19 | 55.93 | 54.96 | 55.93 | 4,484,366 | +1.25(+2.28%) |
Mar 08, 2018 | 54.09 | 55.18 | 54.07 | 54.68 | 6,542,554 | +0.75(+1.39%) |
Mar 07, 2018 | 53.85 | 53.93 | 4,249,494 | -0.64(-1.17%) | ||
Mar 06, 2018 | 54.78 | 54.94 | 54.27 | 54.57 | 3,127,617 | -0.00(-0.01%) |
Mar 05, 2018 | 53.92 | 54.89 | 53.46 | 54.58 | 5,451,971 | +0.53(+0.99%) |
Mar 02, 2018 | 53.74 | 54.34 | 53.31 | 54.04 | 4,071,490 | -0.19(-0.34%) |
Mar 01, 2018 | 54.01 | 54.93 | 53.74 | 54.23 | 5,777,316 | +0.16(+0.29%) |
Feb 28, 2018 | 54.84 | 55.00 | 54.06 | 54.07 | 5,161,510 | -0.60(-1.09%) |
Feb 27, 2018 | 55.72 | 55.83 | 54.66 | 54.67 | 3,855,590 | -0.95(-1.71%) |
Feb 26, 2018 | 54.92 | 55.94 | 54.83 | 55.62 | 5,662,675 | +1.41(+2.60%) |
Feb 23, 2018 | 54.03 | 54.25 | 53.73 | 54.21 | 3,540,689 | +0.63(+1.17%) |
Feb 22, 2018 | 53.47 | 53.58 | 4,318,191 | -0.66(-1.22%) | ||
Feb 21, 2018 | 54.05 | 55.43 | 53.93 | 54.25 | 3,688,562 | +0.28(+0.52%) |
Feb 20, 2018 | 54.30 | 54.65 | 53.75 | 53.97 | 3,811,484 | -0.50(-0.93%) |
Feb 16, 2018 | 54.47 | 54.47 | 54.47 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 54.42 | 54.63 | 53.87 | 54.39 | 3,512,341 | +0.42(+0.78%) |
Feb 14, 2018 | 53.23 | 54.58 | 53.15 | 53.97 | 4,577,109 | +0.53(+1.00%) |
Feb 13, 2018 | 52.87 | 53.51 | 52.50 | 53.44 | 4,218,170 | +0.33(+0.62%) |
Feb 12, 2018 | 52.48 | 53.55 | 52.08 | 53.11 | 4,731,882 | +1.22(+2.36%) |
Feb 09, 2018 | 52.87 | 53.09 | 50.49 | 51.88 | 7,116,994 | -0.12(-0.23%) |
Feb 08, 2018 | 54.11 | 54.16 | 51.98 | 52.00 | 9,401,631 | -2.11(-3.90%) |
Feb 07, 2018 | 54.27 | 54.88 | 54.12 | 54.12 | 4,783,584 | -0.23(-0.43%) |
Feb 06, 2018 | 52.20 | 54.61 | 51.93 | 54.35 | 7,373,968 | +0.93(+1.75%) |
Feb 05, 2018 | 54.24 | 54.89 | 52.45 | 53.42 | 8,464,603 | -1.47(-2.67%) |
Feb 02, 2018 | 56.04 | 56.33 | 54.84 | 54.88 | 4,792,490 | -1.50(-2.65%) |
Feb 01, 2018 | 56.57 | 57.14 | 56.14 | 56.38 | 4,597,050 | -0.46(-0.81%) |
Jan 31, 2018 | 56.19 | 57.47 | 56.19 | 56.84 | 5,979,797 | +0.91(+1.62%) |
Jan 30, 2018 | 55.73 | 56.53 | 55.73 | 55.93 | 4,737,057 | -0.50(-0.88%) |
Jan 29, 2018 | 56.59 | 56.74 | 56.16 | 56.43 | 6,583,211 | -0.43(-0.76%) |
Jan 26, 2018 | 56.90 | 57.54 | 56.33 | 56.86 | 6,464,869 | +0.59(+1.05%) |
Jan 25, 2018 | 58.91 | 58.92 | 55.39 | 56.27 | 11,955,890 | -1.89(-3.25%) |
Jan 24, 2018 | 58.55 | 59.43 | 57.80 | 58.16 | 11,170,203 | -2.85(-4.67%) |
Jan 23, 2018 | 60.51 | 61.23 | 60.03 | 61.01 | 4,812,145 | +0.35(+0.57%) |
Jan 22, 2018 | 60.63 | 60.81 | 60.20 | 60.66 | 4,510,026 | -0.15(-0.25%) |
Jan 19, 2018 | 61.14 | 61.14 | 59.93 | 60.81 | 5,466,485 | -0.01(-0.02%) |
Jan 18, 2018 | 61.77 | 61.96 | 60.54 | 60.82 | 4,492,034 | -0.94(-1.53%) |
Jan 17, 2018 | 61.55 | 62.19 | 61.19 | 61.76 | 5,263,356 | +0.56(+0.92%) |
Jan 16, 2018 | 61.24 | 61.80 | 60.77 | 61.20 | 4,826,375 | +0.10(+0.17%) |
Jan 12, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.49(+0.80%) | |
Jan 11, 2018 | 59.48 | 61.28 | 59.18 | 60.61 | 5,726,235 | +1.76(+2.99%) |
Jan 10, 2018 | 58.45 | 59.28 | 58.22 | 58.86 | 7,701,456 | +0.54(+0.93%) |
Jan 09, 2018 | 59.16 | 59.56 | 58.19 | 58.32 | 8,318,437 | -1.51(-2.53%) |
Jan 08, 2018 | 60.01 | 60.17 | 59.32 | 59.83 | 4,870,177 | -0.30(-0.50%) |
Jan 05, 2018 | 60.67 | 60.71 | 59.73 | 60.13 | 3,381,210 | -0.36(-0.59%) |
Jan 04, 2018 | 60.76 | 60.77 | 59.96 | 60.48 | 4,449,599 | -0.20(-0.32%) |
Jan 03, 2018 | 61.81 | 61.88 | 60.39 | 60.68 | 5,355,343 | -1.29(-2.08%) |
Jan 02, 2018 | 61.62 | 62.05 | 61.34 | 61.97 | 4,055,676 | +0.79(+1.28%) |
Dec 29, 2017 | 61.19 | 61.19 | 61.19 | 0 | -0.39(-0.64%) | |
Dec 28, 2017 | 61.70 | 61.72 | 61.24 | 61.58 | 2,315,830 | -0.08(-0.14%) |
Dec 27, 2017 | 61.64 | 61.70 | 61.29 | 61.66 | 3,893,618 | -0.02(-0.03%) |
Dec 26, 2017 | 61.47 | 62.01 | 61.47 | 61.68 | 2,183,785 | +0.01(+0.02%) |
Dec 22, 2017 | 61.98 | 62.00 | 61.29 | 61.67 | 2,400,156 | -0.06(-0.09%) |
Dec 21, 2017 | 62.17 | 62.62 | 61.68 | 61.73 | 3,657,708 | -0.06(-0.09%) |
Dec 20, 2017 | 62.07 | 62.14 | 61.18 | 61.78 | 5,527,050 | +0.16(+0.26%) |
Dec 19, 2017 | 61.70 | 61.91 | 61.11 | 61.62 | 4,243,347 | +0.21(+0.33%) |
Dec 18, 2017 | 60.86 | 61.47 | 60.53 | 61.42 | 4,787,717 | +0.93(+1.55%) |
Dec 15, 2017 | 60.04 | 60.69 | 59.65 | 60.48 | 6,922,018 | +0.79(+1.33%) |
Dec 14, 2017 | 59.70 | 60.48 | 59.54 | 59.69 | 5,414,905 | +0.66(+1.12%) |
Dec 13, 2017 | 59.55 | 59.57 | 58.91 | 59.03 | 4,486,474 | -0.27(-0.46%) |
Dec 12, 2017 | 59.30 | 59.78 | 59.16 | 59.30 | 3,442,172 | +0.10(+0.17%) |
Dec 11, 2017 | 59.34 | 59.58 | 58.82 | 59.19 | 4,675,956 | -0.01(-0.02%) |
Dec 08, 2017 | 59.28 | 59.79 | 59.03 | 59.20 | 4,682,727 | +0.29(+0.49%) |
Dec 07, 2017 | 56.93 | 58.97 | 56.71 | 58.91 | 6,176,094 | +1.78(+3.11%) |
Dec 06, 2017 | 57.66 | 57.84 | 57.02 | 57.14 | 3,087,883 | -0.44(-0.77%) |
Dec 05, 2017 | 58.03 | 58.12 | 57.11 | 57.58 | 4,832,774 | -0.29(-0.50%) |
Dec 04, 2017 | 57.53 | 57.66 | 56.94 | 57.87 | 9,715,766 | +1.97(+3.52%) |
Dec 01, 2017 | 56.45 | 57.51 | 56.03 | 55.90 | 6,630,103 | -0.70(-1.24%) |
Nov 30, 2017 | 54.96 | 57.39 | 54.95 | 56.60 | 14,253,988 | +1.67(+3.04%) |
Nov 29, 2017 | 52.76 | 55.65 | 52.72 | 54.93 | 10,399,682 | +2.53(+4.82%) |
Nov 28, 2017 | 50.99 | 52.45 | 50.85 | 52.40 | 7,142,898 | +1.46(+2.88%) |
Nov 27, 2017 | 51.44 | 51.53 | 50.84 | 50.94 | 3,353,999 | -0.50(-0.98%) |
Nov 24, 2017 | 51.34 | 51.62 | 51.25 | 51.44 | 1,472,800 | +0.05(+0.09%) |
Nov 22, 2017 | 51.57 | 51.83 | 51.24 | 51.40 | 3,492,147 | -0.32(-0.61%) |
Nov 21, 2017 | 50.99 | 51.76 | 50.95 | 51.71 | 4,314,678 | +0.73(+1.43%) |
Nov 20, 2017 | 51.17 | 51.24 | 50.57 | 50.99 | 4,377,620 | -0.06(-0.11%) |
Nov 17, 2017 | 51.32 | 51.47 | 50.66 | 51.04 | 3,327,722 | -0.52(-1.01%) |
Nov 16, 2017 | 51.33 | 51.78 | 50.99 | 51.56 | 4,859,924 | +0.60(+1.17%) |
Nov 15, 2017 | 50.05 | 51.13 | 49.45 | 50.97 | 5,247,429 | +0.82(+1.64%) |
Nov 14, 2017 | 49.41 | 50.24 | 49.37 | 50.15 | 3,281,361 | +0.47(+0.94%) |
Nov 13, 2017 | 49.80 | 49.89 | 49.24 | 49.68 | 3,196,365 | -0.22(-0.45%) |
Nov 10, 2017 | 49.82 | 50.14 | 49.67 | 49.90 | 2,664,594 | +0.03(+0.06%) |
Nov 09, 2017 | 50.12 | 50.51 | 49.70 | 49.88 | 4,176,722 | -0.51(-1.02%) |
Nov 08, 2017 | 50.14 | 50.72 | 49.88 | 50.39 | 3,315,792 | +0.13(+0.26%) |
Nov 07, 2017 | 50.94 | 50.94 | 50.19 | 50.26 | 3,512,645 | -0.61(-1.19%) |
Nov 06, 2017 | 50.46 | 51.45 | 50.46 | 50.86 | 3,959,268 | +0.35(+0.70%) |
Nov 03, 2017 | 50.37 | 50.61 | 50.01 | 50.51 | 3,277,408 | +0.14(+0.28%) |
Nov 02, 2017 | 50.38 | 50.46 | 49.87 | 50.37 | 3,302,122 | +0.00(+0.00%) |
Nov 01, 2017 | 50.41 | 50.81 | 49.95 | 50.37 | 4,534,132 | +0.12(+0.24%) |
Oct 31, 2017 | 50.99 | 50.99 | 50.22 | 50.25 | 4,534,413 | -0.81(-1.59%) |
Oct 30, 2017 | 50.42 | 51.41 | 50.17 | 51.06 | 4,843,560 | +0.58(+1.15%) |
Oct 27, 2017 | 51.43 | 51.81 | 49.95 | 50.48 | 9,642,442 | -0.93(-1.81%) |
Oct 26, 2017 | 53.57 | 54.78 | 50.56 | 51.41 | 15,356,912 | -1.91(-3.59%) |
Oct 25, 2017 | 54.88 | 54.88 | 52.67 | 53.33 | 11,337,777 | -1.53(-2.79%) |
Oct 24, 2017 | 54.89 | 55.14 | 54.43 | 54.86 | 4,597,601 | +0.04(+0.07%) |
Oct 23, 2017 | 55.51 | 55.87 | 54.64 | 54.82 | 4,909,426 | -0.57(-1.03%) |
Oct 20, 2017 | 54.88 | 55.55 | 54.87 | 55.39 | 5,258,380 | +0.69(+1.26%) |
Oct 19, 2017 | 54.53 | 55.13 | 53.61 | 54.70 | 6,370,912 | -0.19(-0.34%) |
Oct 18, 2017 | 54.78 | 55.03 | 54.61 | 54.88 | 2,766,250 | +0.09(+0.17%) |
Oct 17, 2017 | 55.04 | 55.80 | 54.71 | 54.79 | 3,937,830 | -0.14(-0.25%) |
Oct 16, 2017 | 55.00 | 55.21 | 54.57 | 54.93 | 5,187,834 | -0.22(-0.41%) |
Oct 13, 2017 | 54.88 | 55.19 | 54.59 | 55.16 | 3,364,288 | +0.29(+0.53%) |
Oct 12, 2017 | 54.84 | 55.42 | 54.66 | 54.87 | 3,762,070 | +0.24(+0.44%) |
Oct 11, 2017 | 54.12 | 54.86 | 54.12 | 54.62 | 4,496,054 | +0.50(+0.93%) |
Oct 10, 2017 | 54.79 | 55.21 | 54.02 | 54.12 | 5,384,110 | +0.33(+0.61%) |
Oct 09, 2017 | 54.58 | 54.89 | 53.54 | 53.79 | 4,061,402 | -0.73(-1.33%) |
Oct 06, 2017 | 54.26 | 55.46 | 54.10 | 54.52 | 4,270,584 | +0.14(+0.26%) |
Oct 05, 2017 | 54.58 | 54.58 | 53.94 | 54.38 | 3,970,482 | -0.08(-0.15%) |
Oct 04, 2017 | 54.59 | 55.58 | 54.43 | 54.47 | 6,943,072 | -0.12(-0.22%) |
Oct 03, 2017 | 52.19 | 54.63 | 52.06 | 54.59 | 8,087,311 | +2.35(+4.50%) |
Oct 02, 2017 | 52.26 | 52.50 | 51.87 | 52.24 | 4,626,877 | +0.01(+0.02%) |
Sep 29, 2017 | 52.44 | 52.85 | 52.12 | 52.23 | 4,020,980 | -0.18(-0.34%) |
Sep 28, 2017 | 52.06 | 52.70 | 51.87 | 52.40 | 6,129,361 | +0.27(+0.52%) |
Sep 27, 2017 | 52.77 | 51.66 | 52.13 | 7,533,613 | +0.15(+0.29%) | |
Sep 26, 2017 | 51.68 | 52.21 | 51.41 | 51.98 | 4,411,419 | +0.56(+1.09%) |
Sep 25, 2017 | 51.16 | 51.51 | 50.79 | 51.42 | 3,749,546 | +0.18(+0.35%) |
Sep 22, 2017 | 50.98 | 51.34 | 50.60 | 51.25 | 3,273,265 | +0.28(+0.55%) |
Sep 21, 2017 | 50.53 | 51.10 | 50.11 | 50.97 | 3,511,101 | +0.35(+0.70%) |
Sep 20, 2017 | 50.30 | 50.64 | 49.85 | 50.61 | 4,940,337 | +0.66(+1.33%) |
Sep 19, 2017 | 50.40 | 50.87 | 49.85 | 49.95 | 4,999,664 | -0.51(-1.02%) |
Sep 18, 2017 | 51.14 | 51.26 | 50.24 | 50.46 | 6,549,959 | -0.59(-1.15%) |
Sep 15, 2017 | 50.79 | 51.08 | 50.20 | 51.05 | 15,623,789 | +0.35(+0.68%) |
Sep 14, 2017 | 50.83 | 51.15 | 50.51 | 50.71 | 8,276,734 | -0.29(-0.57%) |
Sep 13, 2017 | 50.36 | 51.04 | 50.05 | 50.99 | 6,350,841 | +0.66(+1.32%) |
Sep 12, 2017 | 49.91 | 50.39 | 49.56 | 50.33 | 5,796,552 | +0.33(+0.65%) |
Sep 11, 2017 | 49.81 | 50.09 | 48.93 | 50.01 | 8,602,461 | +0.68(+1.38%) |
Sep 08, 2017 | 48.52 | 49.47 | 48.40 | 49.32 | 5,429,137 | +0.62(+1.26%) |
Sep 07, 2017 | 48.22 | 49.05 | 48.02 | 48.71 | 6,480,546 | +0.50(+1.05%) |
Sep 06, 2017 | 47.15 | 48.55 | 46.42 | 48.21 | 9,205,360 | +0.49(+1.04%) |
Sep 05, 2017 | 48.34 | 48.49 | 47.58 | 47.71 | 5,483,661 | -0.98(-2.01%) |
Sep 01, 2017 | 48.84 | 48.97 | 48.43 | 48.69 | 4,262,668 | +0.05(+0.10%) |
Aug 31, 2017 | 48.37 | 48.74 | 48.14 | 48.64 | 4,840,331 | +0.58(+1.20%) |
Aug 30, 2017 | 47.91 | 48.16 | 47.55 | 48.07 | 4,534,567 | +0.06(+0.12%) |
Aug 29, 2017 | 47.79 | 48.15 | 47.49 | 48.01 | 5,904,449 | -0.27(-0.56%) |
Aug 28, 2017 | 49.08 | 49.18 | 48.07 | 48.28 | 8,969,921 | -0.87(-1.77%) |
Aug 25, 2017 | 47.49 | 49.36 | 47.43 | 49.15 | 9,478,232 | +1.84(+3.88%) |
Aug 24, 2017 | 48.62 | 48.66 | 47.10 | 47.31 | 9,123,786 | -0.94(-1.95%) |
Aug 23, 2017 | 49.68 | 49.74 | 48.21 | 48.25 | 14,324,571 | -1.60(-3.20%) |
Aug 22, 2017 | 49.98 | 50.45 | 49.82 | 49.85 | 5,743,135 | +0.01(+0.03%) |
Aug 21, 2017 | 49.70 | 50.31 | 49.63 | 49.83 | 5,510,215 | +0.34(+0.70%) |
Aug 18, 2017 | 49.66 | 50.27 | 49.44 | 49.49 | 6,512,371 | +0.02(+0.04%) |
Aug 17, 2017 | 51.35 | 51.35 | 49.43 | 49.47 | 5,566,186 | -2.01(-3.91%) |
Aug 16, 2017 | 51.56 | 51.86 | 51.33 | 51.48 | 3,499,328 | +0.10(+0.20%) |
Aug 15, 2017 | 51.23 | 51.53 | 50.99 | 51.38 | 4,565,533 | +0.45(+0.88%) |
Aug 14, 2017 | 50.82 | 51.18 | 50.69 | 50.93 | 5,004,084 | +0.54(+1.07%) |
Aug 11, 2017 | 50.15 | 50.61 | 49.30 | 50.39 | 4,547,412 | +0.12(+0.24%) |
Aug 10, 2017 | 50.73 | 50.78 | 49.98 | 50.27 | 5,196,399 | -0.63(-1.24%) |
Aug 09, 2017 | 50.89 | 51.65 | 50.82 | 50.90 | 4,788,448 | -0.11(-0.22%) |
Aug 08, 2017 | 51.48 | 51.59 | 50.80 | 51.02 | 5,699,569 | -0.52(-1.01%) |
Aug 07, 2017 | 52.84 | 52.93 | 51.34 | 51.54 | 5,850,764 | -1.13(-2.14%) |
Aug 04, 2017 | 52.30 | 52.69 | 51.94 | 52.66 | 3,759,370 | +0.44(+0.84%) |
Aug 03, 2017 | 51.83 | 52.45 | 51.75 | 52.23 | 4,958,910 | +0.38(+0.74%) |
Aug 02, 2017 | 51.79 | 52.09 | 51.29 | 51.84 | 4,357,067 | -0.02(-0.04%) |
Aug 01, 2017 | 52.01 | 52.47 | 51.46 | 51.86 | 5,017,180 | +0.20(+0.38%) |
Jul 31, 2017 | 52.96 | 53.05 | 51.59 | 51.67 | 5,022,501 | -0.98(-1.86%) |
Jul 28, 2017 | 52.64 | 52.80 | 51.78 | 52.64 | 6,230,053 | -0.01(-0.02%) |
Jul 27, 2017 | 52.55 | 54.37 | 50.05 | 52.65 | 15,405,951 | -2.75(-4.96%) |
Jul 26, 2017 | 54.78 | 55.69 | 54.50 | 55.40 | 5,933,058 | +0.65(+1.19%) |
Jul 25, 2017 | 56.02 | 56.26 | 54.67 | 54.75 | 7,881,813 | -0.92(-1.66%) |
Jul 24, 2017 | 56.08 | 56.18 | 55.65 | 55.67 | 3,603,945 | -0.44(-0.78%) |
Jul 21, 2017 | 56.04 | 56.31 | 55.74 | 56.11 | 5,485,931 | -0.11(-0.20%) |
Jul 20, 2017 | 57.10 | 57.18 | 55.99 | 56.22 | 6,950,944 | -0.94(-1.64%) |
Jul 19, 2017 | 57.15 | 57.34 | 56.27 | 57.16 | 7,659,583 | -0.15(-0.26%) |
Jul 18, 2017 | 57.62 | 57.87 | 57.16 | 57.31 | 5,498,076 | -0.53(-0.92%) |
Jul 17, 2017 | 57.64 | 58.13 | 57.32 | 57.84 | 3,860,785 | +0.20(+0.34%) |
Jul 14, 2017 | 57.75 | 57.83 | 57.22 | 57.64 | 3,542,236 | -0.08(-0.14%) |
Jul 13, 2017 | 57.71 | 58.14 | 57.15 | 57.73 | 5,299,800 | -0.06(-0.10%) |
Jul 12, 2017 | 58.14 | 58.34 | 57.60 | 57.78 | 5,306,950 | +0.25(+0.44%) |
Jul 11, 2017 | 58.71 | 58.97 | 57.48 | 57.53 | 5,763,484 | -1.23(-2.09%) |
Jul 10, 2017 | 58.58 | 59.49 | 58.56 | 58.76 | 5,501,514 | -1.03(-1.73%) |
Jul 07, 2017 | 59.01 | 59.93 | 59.01 | 59.79 | 3,658,769 | +0.82(+1.39%) |
Jul 06, 2017 | 58.55 | 59.33 | 58.31 | 58.97 | 6,010,204 | +0.19(+0.32%) |
Jul 05, 2017 | 57.84 | 58.98 | 57.79 | 58.79 | 3,384,966 | +1.01(+1.76%) |