Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.16 | 55.73 | 56.69 | 5,275,132 | +0.47(+0.83%) | |
Jun 28, 2018 | 55.59 | 56.30 | 55.59 | 56.23 | 3,529,137 | +0.64(+1.15%) |
Jun 27, 2018 | 55.36 | 55.93 | 55.18 | 55.59 | 3,963,704 | +0.34(+0.61%) |
Jun 26, 2018 | 55.58 | 55.64 | 55.17 | 55.25 | 3,936,534 | -0.10(-0.19%) |
Jun 25, 2018 | 55.60 | 55.80 | 54.92 | 55.36 | 3,660,860 | -0.15(-0.26%) |
Jun 22, 2018 | 55.34 | 55.89 | 54.98 | 55.50 | 10,122,502 | +0.31(+0.56%) |
Jun 21, 2018 | 55.34 | 55.66 | 54.88 | 55.19 | 3,127,098 | -0.14(-0.25%) |
Jun 20, 2018 | 54.90 | 55.61 | 54.85 | 55.33 | 2,699,671 | +0.52(+0.94%) |
Jun 19, 2018 | 55.23 | 55.50 | 54.71 | 54.81 | 3,032,667 | -0.57(-1.03%) |
Jun 18, 2018 | 55.15 | 55.51 | 54.74 | 55.38 | 3,157,392 | +0.19(+0.34%) |
Jun 15, 2018 | 55.60 | 55.11 | 55.19 | 5,219,205 | -0.41(-0.73%) | |
Jun 14, 2018 | 55.62 | 55.93 | 55.45 | 55.60 | 2,245,886 | +0.16(+0.30%) |
Jun 13, 2018 | 56.25 | 56.67 | 55.15 | 55.43 | 2,791,415 | -0.69(-1.23%) |
Jun 12, 2018 | 55.99 | 56.55 | 55.81 | 56.12 | 2,787,743 | +0.03(+0.05%) |
Jun 11, 2018 | 56.50 | 56.64 | 55.96 | 56.10 | 2,552,734 | -0.40(-0.71%) |
Jun 08, 2018 | 56.54 | 56.70 | 56.08 | 56.50 | 2,045,890 | -0.01(-0.02%) |
Jun 07, 2018 | 56.57 | 56.80 | 56.10 | 56.51 | 2,891,942 | +0.02(+0.03%) |
Jun 06, 2018 | 56.18 | 56.49 | 3,144,464 | -0.09(-0.15%) | ||
Jun 05, 2018 | 56.76 | 56.85 | 56.33 | 56.58 | 3,044,930 | -0.18(-0.32%) |
Jun 04, 2018 | 56.00 | 56.80 | 55.45 | 56.76 | 3,170,802 | +0.98(+1.75%) |
Jun 01, 2018 | 55.38 | 55.88 | 54.82 | 55.78 | 3,444,985 | +0.65(+1.18%) |
May 31, 2018 | 55.37 | 55.51 | 54.93 | 55.13 | 5,791,226 | -0.39(-0.69%) |
May 30, 2018 | 55.21 | 55.90 | 54.99 | 55.52 | 3,543,084 | +0.42(+0.76%) |
May 29, 2018 | 54.86 | 55.42 | 54.72 | 55.10 | 3,738,484 | -0.09(-0.16%) |
May 25, 2018 | 55.18 | 55.18 | 55.18 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.48 | 55.64 | 54.87 | 55.24 | 2,501,609 | -0.25(-0.45%) |
May 23, 2018 | 54.64 | 55.55 | 54.56 | 55.49 | 2,825,947 | +0.86(+1.57%) |
May 22, 2018 | 54.62 | 54.80 | 54.39 | 54.63 | 3,074,014 | -0.04(-0.08%) |
May 21, 2018 | 54.39 | 54.83 | 53.75 | 54.68 | 3,359,798 | +0.50(+0.92%) |
May 18, 2018 | 54.23 | 54.40 | 53.77 | 54.18 | 2,785,560 | -0.03(-0.06%) |
May 17, 2018 | 54.43 | 54.58 | 54.05 | 54.21 | 3,296,213 | -0.10(-0.19%) |
May 16, 2018 | 55.21 | 55.21 | 54.21 | 54.32 | 3,357,301 | -0.70(-1.28%) |
May 15, 2018 | 55.49 | 55.50 | 54.74 | 55.02 | 4,329,604 | -0.85(-1.52%) |
May 14, 2018 | 56.12 | 56.18 | 55.46 | 55.87 | 3,382,587 | -0.10(-0.18%) |
May 11, 2018 | 56.29 | 56.31 | 55.89 | 55.97 | 2,625,995 | -0.22(-0.40%) |
May 10, 2018 | 56.04 | 56.26 | 55.94 | 56.19 | 3,377,534 | +0.32(+0.57%) |
May 09, 2018 | 55.85 | 56.04 | 55.60 | 55.88 | 3,356,720 | +0.03(+0.05%) |
May 08, 2018 | 56.09 | 56.33 | 55.76 | 55.85 | 3,477,394 | -0.26(-0.46%) |
May 07, 2018 | 56.13 | 56.24 | 55.87 | 56.11 | 3,791,460 | +0.21(+0.37%) |
May 04, 2018 | 55.38 | 56.16 | 55.34 | 55.90 | 2,935,310 | +0.39(+0.69%) |
May 03, 2018 | 55.30 | 55.74 | 55.16 | 55.52 | 2,706,964 | +0.04(+0.08%) |
May 02, 2018 | 55.59 | 55.97 | 55.18 | 55.47 | 4,599,193 | -0.27(-0.49%) |
May 01, 2018 | 55.81 | 56.07 | 55.61 | 55.75 | 4,712,945 | +0.14(+0.25%) |
Apr 30, 2018 | 54.92 | 56.36 | 54.74 | 55.61 | 10,605,155 | -1.43(-2.51%) |
Apr 27, 2018 | 56.34 | 57.40 | 56.30 | 57.04 | 1,969,690 | +0.61(+1.08%) |
Apr 26, 2018 | 55.88 | 56.84 | 55.59 | 56.43 | 1,575,175 | +1.05(+1.90%) |
Apr 25, 2018 | 55.64 | 55.72 | 55.01 | 55.38 | 2,268,455 | -0.50(-0.89%) |
Apr 24, 2018 | 55.83 | 56.44 | 55.46 | 55.88 | 2,652,761 | +0.29(+0.52%) |
Apr 23, 2018 | 55.76 | 56.00 | 55.27 | 55.58 | 1,789,439 | -0.09(-0.17%) |
Apr 20, 2018 | 55.88 | 56.07 | 55.49 | 55.68 | 2,791,665 | -0.21(-0.37%) |
Apr 19, 2018 | 56.25 | 56.36 | 55.58 | 55.88 | 2,456,512 | -0.37(-0.65%) |
Apr 18, 2018 | 56.22 | 56.67 | 55.92 | 56.25 | 3,291,602 | +0.31(+0.55%) |
Apr 17, 2018 | 54.34 | 56.33 | 54.27 | 55.94 | 4,407,716 | +2.31(+4.31%) |
Apr 16, 2018 | 53.37 | 53.86 | 52.97 | 53.63 | 2,792,555 | +0.29(+0.55%) |
Apr 13, 2018 | 52.99 | 53.38 | 52.65 | 53.34 | 2,217,588 | +0.53(+1.01%) |
Apr 12, 2018 | 53.79 | 53.86 | 52.66 | 52.81 | 2,150,383 | +0.02(+0.03%) |
Apr 11, 2018 | 52.58 | 53.29 | 52.53 | 52.79 | 2,003,001 | +0.02(+0.03%) |
Apr 10, 2018 | 52.84 | 53.19 | 52.65 | 52.77 | 2,638,041 | +0.24(+0.46%) |
Apr 09, 2018 | 52.66 | 53.33 | 52.51 | 52.53 | 2,743,389 | +0.07(+0.13%) |
Apr 06, 2018 | 53.02 | 53.57 | 52.27 | 52.47 | 2,242,861 | -0.45(-0.84%) |
Apr 05, 2018 | 53.36 | 53.43 | 52.49 | 52.91 | 2,177,663 | -0.33(-0.63%) |
Apr 04, 2018 | 52.47 | 53.32 | 52.23 | 53.25 | 3,026,884 | +0.36(+0.68%) |
Apr 03, 2018 | 52.61 | 53.12 | 52.23 | 52.89 | 2,574,513 | +0.28(+0.54%) |
Apr 02, 2018 | 54.12 | 54.13 | 52.11 | 52.60 | 2,829,627 | -1.36(-2.52%) |
Mar 29, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.44 | 53.93 | 53.38 | 53.57 | 2,495,483 | +0.42(+0.79%) |
Mar 27, 2018 | 52.98 | 54.03 | 52.60 | 53.15 | 3,443,643 | +0.69(+1.32%) |
Mar 26, 2018 | 52.17 | 52.61 | 51.69 | 52.46 | 2,124,201 | +0.96(+1.86%) |
Mar 23, 2018 | 52.91 | 53.02 | 51.33 | 51.50 | 2,810,027 | -1.37(-2.59%) |
Mar 22, 2018 | 53.43 | 54.08 | 52.77 | 52.87 | 2,321,919 | -0.79(-1.47%) |
Mar 21, 2018 | 54.38 | 54.59 | 53.31 | 53.66 | 1,928,923 | -0.81(-1.49%) |
Mar 20, 2018 | 54.39 | 54.78 | 54.08 | 54.47 | 1,841,957 | +0.21(+0.38%) |
Mar 19, 2018 | 54.68 | 54.68 | 53.92 | 54.26 | 1,677,211 | -0.42(-0.77%) |
Mar 16, 2018 | 54.39 | 54.81 | 54.02 | 54.68 | 3,297,896 | +0.33(+0.61%) |
Mar 15, 2018 | 54.27 | 54.53 | 54.04 | 54.35 | 2,150,921 | +0.19(+0.35%) |
Mar 14, 2018 | 54.02 | 54.32 | 53.85 | 54.16 | 2,007,414 | +0.28(+0.52%) |
Mar 13, 2018 | 54.30 | 54.43 | 53.61 | 53.88 | 2,255,094 | -0.16(-0.30%) |
Mar 12, 2018 | 54.02 | 54.30 | 53.69 | 54.04 | 3,715,969 | -0.11(-0.20%) |
Mar 09, 2018 | 53.21 | 54.16 | 52.71 | 54.15 | 2,876,287 | +1.11(+2.10%) |
Mar 08, 2018 | 52.81 | 53.10 | 52.48 | 53.04 | 1,686,475 | +0.39(+0.74%) |
Mar 07, 2018 | 52.66 | 52.65 | 2,687,394 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.88 | 52.46 | 51.59 | 52.37 | 2,258,474 | +0.43(+0.83%) |
Mar 05, 2018 | 50.82 | 52.26 | 50.82 | 51.94 | 2,005,027 | +0.74(+1.44%) |
Mar 02, 2018 | 51.48 | 51.55 | 50.38 | 51.20 | 2,866,156 | -0.43(-0.82%) |
Mar 01, 2018 | 51.45 | 52.18 | 51.21 | 51.63 | 2,541,878 | +0.03(+0.07%) |
Feb 28, 2018 | 51.63 | 52.23 | 51.51 | 51.59 | 5,462,010 | +0.27(+0.53%) |
Feb 27, 2018 | 52.29 | 52.30 | 50.87 | 51.32 | 2,906,653 | -0.81(-1.55%) |
Feb 26, 2018 | 52.31 | 52.34 | 51.78 | 52.13 | 2,902,419 | +0.04(+0.08%) |
Feb 23, 2018 | 51.30 | 52.28 | 51.15 | 52.09 | 3,852,226 | +1.12(+2.20%) |
Feb 22, 2018 | 50.79 | 50.96 | 3,944,063 | +0.03(+0.05%) | ||
Feb 21, 2018 | 51.99 | 52.30 | 50.90 | 50.94 | 3,163,666 | -1.12(-2.16%) |
Feb 20, 2018 | 52.48 | 53.11 | 51.99 | 52.06 | 4,273,296 | -0.64(-1.21%) |
Feb 16, 2018 | 52.70 | 52.70 | 52.70 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.66 | 52.24 | 51.30 | 52.21 | 3,592,188 | +0.74(+1.44%) |
Feb 14, 2018 | 51.69 | 51.69 | 50.92 | 51.47 | 3,151,427 | -0.53(-1.01%) |
Feb 13, 2018 | 51.06 | 52.23 | 50.88 | 52.00 | 2,868,461 | +0.86(+1.68%) |
Feb 12, 2018 | 51.55 | 51.69 | 49.69 | 51.14 | 4,293,540 | -0.14(-0.28%) |
Feb 09, 2018 | 49.91 | 51.76 | 49.55 | 51.29 | 3,957,736 | +1.69(+3.41%) |
Feb 08, 2018 | 51.07 | 51.91 | 49.57 | 49.59 | 5,403,353 | -1.45(-2.85%) |
Feb 07, 2018 | 51.48 | 51.97 | 50.99 | 51.05 | 4,866,309 | -0.60(-1.15%) |
Feb 06, 2018 | 51.14 | 52.04 | 50.30 | 51.64 | 5,480,203 | -1.16(-2.19%) |
Feb 05, 2018 | 54.00 | 54.53 | 52.10 | 52.80 | 1,985,774 | -1.47(-2.71%) |
Feb 02, 2018 | 53.79 | 54.59 | 53.48 | 54.27 | 3,113,014 | +0.09(+0.17%) |
Feb 01, 2018 | 55.27 | 55.43 | 54.06 | 54.18 | 4,086,894 | -1.18(-2.13%) |
Jan 31, 2018 | 53.62 | 55.41 | 53.51 | 55.36 | 4,677,427 | +1.88(+3.51%) |
Jan 30, 2018 | 53.72 | 53.90 | 53.07 | 53.48 | 3,083,509 | -0.42(-0.77%) |
Jan 29, 2018 | 54.63 | 54.63 | 53.85 | 53.90 | 1,720,263 | -0.85(-1.55%) |
Jan 26, 2018 | 54.71 | 54.83 | 54.27 | 54.75 | 1,895,850 | +0.14(+0.26%) |
Jan 25, 2018 | 55.06 | 55.06 | 54.22 | 54.60 | 1,911,431 | -0.22(-0.40%) |
Jan 24, 2018 | 55.23 | 55.26 | 54.54 | 54.82 | 3,730,409 | -0.42(-0.75%) |
Jan 23, 2018 | 53.90 | 55.25 | 53.68 | 55.24 | 4,180,353 | +1.58(+2.95%) |
Jan 22, 2018 | 52.63 | 53.70 | 52.53 | 53.66 | 3,730,170 | +1.13(+2.15%) |
Jan 19, 2018 | 52.31 | 52.53 | 51.94 | 52.53 | 4,458,781 | +0.30(+0.57%) |
Jan 18, 2018 | 53.36 | 53.36 | 52.20 | 52.23 | 4,329,082 | -1.22(-2.27%) |
Jan 17, 2018 | 53.08 | 53.56 | 52.77 | 53.45 | 2,815,844 | +0.61(+1.16%) |
Jan 16, 2018 | 52.92 | 53.48 | 52.71 | 52.83 | 2,860,948 | +0.25(+0.47%) |
Jan 12, 2018 | 52.59 | 52.59 | 52.59 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.40 | 52.66 | 51.96 | 52.42 | 2,543,072 | +0.18(+0.34%) |
Jan 10, 2018 | 53.05 | 53.05 | 52.35 | 52.24 | 3,283,478 | -1.03(-1.93%) |
Jan 09, 2018 | 53.98 | 54.39 | 53.17 | 53.27 | 2,712,276 | -0.54(-1.01%) |
Jan 08, 2018 | 53.09 | 53.84 | 52.99 | 53.81 | 2,744,339 | +0.62(+1.17%) |
Jan 05, 2018 | 53.50 | 53.58 | 53.12 | 53.19 | 3,323,542 | -0.04(-0.08%) |
Jan 04, 2018 | 54.24 | 54.38 | 53.23 | 53.23 | 2,503,445 | -1.09(-2.00%) |
Jan 03, 2018 | 54.38 | 54.54 | 54.08 | 54.32 | 1,940,740 | -0.10(-0.19%) |
Jan 02, 2018 | 54.92 | 54.85 | 54.33 | 54.42 | 1,802,069 | -0.43(-0.78%) |
Dec 29, 2017 | 54.85 | 54.85 | 54.85 | 0 | -0.21(-0.39%) | |
Dec 28, 2017 | 54.63 | 55.09 | 54.46 | 55.06 | 1,493,324 | +0.41(+0.75%) |
Dec 27, 2017 | 54.49 | 54.76 | 54.24 | 54.65 | 1,443,379 | +0.39(+0.72%) |
Dec 26, 2017 | 54.40 | 53.97 | 54.26 | 1,064,770 | -0.01(-0.02%) | |
Dec 22, 2017 | 53.75 | 54.37 | 53.58 | 54.27 | 1,965,227 | +0.70(+1.30%) |
Dec 21, 2017 | 53.77 | 54.10 | 53.56 | 53.57 | 2,145,071 | -0.03(-0.06%) |
Dec 20, 2017 | 54.08 | 54.55 | 53.56 | 53.61 | 2,876,979 | -0.28(-0.52%) |
Dec 19, 2017 | 55.93 | 56.11 | 53.82 | 53.89 | 3,699,751 | -2.11(-3.77%) |
Dec 18, 2017 | 56.09 | 56.69 | 55.83 | 56.00 | 2,767,497 | -0.10(-0.18%) |
Dec 15, 2017 | 56.64 | 56.86 | 55.48 | 56.10 | 5,337,236 | +0.43(+0.78%) |
Dec 14, 2017 | 55.66 | 55.97 | 55.32 | 55.66 | 2,403,509 | +0.13(+0.23%) |
Dec 13, 2017 | 55.90 | 56.23 | 55.47 | 55.54 | 2,643,978 | -0.35(-0.62%) |
Dec 12, 2017 | 55.88 | 56.07 | 55.24 | 55.88 | 2,085,433 | +0.37(+0.67%) |
Dec 11, 2017 | 55.78 | 55.99 | 55.29 | 55.51 | 1,518,127 | -0.36(-0.65%) |
Dec 08, 2017 | 55.74 | 56.08 | 55.66 | 55.88 | 1,798,343 | +0.29(+0.52%) |
Dec 07, 2017 | 54.65 | 55.61 | 54.57 | 55.59 | 2,140,939 | +0.93(+1.70%) |
Dec 06, 2017 | 54.36 | 54.67 | 54.09 | 54.66 | 1,676,047 | +0.24(+0.43%) |
Dec 05, 2017 | 55.61 | 55.62 | 54.31 | 54.42 | 2,655,171 | -1.27(-2.27%) |
Dec 04, 2017 | 56.47 | 56.54 | 55.68 | 55.69 | 2,400,981 | -0.21(-0.38%) |
Dec 01, 2017 | 56.08 | 56.63 | 55.28 | 55.90 | 1,988,697 | -0.03(-0.06%) |
Nov 30, 2017 | 56.13 | 56.21 | 55.60 | 55.94 | 3,710,275 | +0.08(+0.15%) |
Nov 29, 2017 | 56.30 | 56.37 | 55.40 | 55.85 | 2,217,243 | -0.47(-0.84%) |
Nov 28, 2017 | 56.50 | 56.54 | 55.98 | 56.32 | 2,146,424 | -0.15(-0.27%) |
Nov 27, 2017 | 56.79 | 56.80 | 56.35 | 56.48 | 1,434,702 | -0.16(-0.28%) |
Nov 24, 2017 | 56.62 | 56.87 | 56.60 | 56.64 | 534,394 | +0.14(+0.25%) |
Nov 22, 2017 | 56.83 | 56.92 | 56.44 | 56.49 | 1,503,323 | -0.43(-0.76%) |
Nov 21, 2017 | 56.33 | 57.03 | 56.31 | 56.92 | 1,701,684 | +0.81(+1.44%) |
Nov 20, 2017 | 56.15 | 56.47 | 55.90 | 56.11 | 1,660,032 | +0.12(+0.21%) |
Nov 17, 2017 | 56.18 | 56.45 | 55.90 | 55.99 | 1,544,357 | -0.63(-1.12%) |
Nov 16, 2017 | 55.48 | 56.75 | 55.32 | 56.63 | 2,971,245 | +1.23(+2.23%) |
Nov 15, 2017 | 56.53 | 56.65 | 55.33 | 55.39 | 2,448,805 | -1.35(-2.38%) |
Nov 14, 2017 | 56.60 | 56.80 | 56.32 | 56.75 | 2,213,964 | +0.10(+0.18%) |
Nov 13, 2017 | 55.98 | 56.77 | 55.78 | 56.64 | 1,910,672 | +0.72(+1.28%) |
Nov 10, 2017 | 55.77 | 56.49 | 55.74 | 55.93 | 1,879,801 | -0.22(-0.39%) |
Nov 09, 2017 | 55.95 | 56.47 | 55.66 | 56.15 | 1,894,025 | -0.20(-0.36%) |
Nov 08, 2017 | 56.15 | 56.63 | 56.08 | 56.35 | 2,029,741 | +0.16(+0.29%) |
Nov 07, 2017 | 56.32 | 56.67 | 55.94 | 56.19 | 2,685,047 | -0.01(-0.01%) |
Nov 06, 2017 | 56.06 | 56.37 | 55.96 | 56.20 | 1,766,026 | +0.23(+0.41%) |
Nov 03, 2017 | 55.39 | 56.44 | 55.27 | 55.97 | 2,859,521 | +0.28(+0.50%) |
Nov 02, 2017 | 55.08 | 55.95 | 54.85 | 55.69 | 2,822,103 | +0.79(+1.45%) |
Nov 01, 2017 | 54.56 | 54.94 | 54.32 | 54.90 | 2,045,368 | +0.35(+0.65%) |
Oct 31, 2017 | 54.22 | 54.58 | 53.87 | 54.54 | 2,257,273 | +0.42(+0.78%) |
Oct 30, 2017 | 54.58 | 54.61 | 54.04 | 54.12 | 2,193,688 | -0.52(-0.94%) |
Oct 27, 2017 | 54.23 | 54.74 | 53.95 | 54.63 | 1,544,517 | +0.35(+0.65%) |
Oct 26, 2017 | 54.31 | 54.42 | 53.72 | 54.28 | 2,684,304 | +0.20(+0.37%) |
Oct 25, 2017 | 54.06 | 54.71 | 53.84 | 54.08 | 2,442,267 | -0.01(-0.02%) |
Oct 24, 2017 | 54.36 | 54.69 | 53.67 | 54.09 | 3,137,081 | -0.35(-0.65%) |
Oct 23, 2017 | 54.63 | 54.63 | 54.14 | 54.44 | 1,870,219 | +0.02(+0.03%) |
Oct 20, 2017 | 54.52 | 54.65 | 54.14 | 54.42 | 3,029,366 | -0.09(-0.17%) |
Oct 19, 2017 | 55.15 | 55.28 | 54.24 | 54.52 | 2,846,582 | -0.64(-1.16%) |
Oct 18, 2017 | 54.35 | 55.23 | 54.28 | 55.16 | 4,205,354 | +0.84(+1.56%) |
Oct 17, 2017 | 54.87 | 54.87 | 53.83 | 54.31 | 2,829,054 | -0.58(-1.06%) |
Oct 16, 2017 | 55.11 | 55.28 | 54.60 | 54.90 | 2,308,353 | -0.18(-0.32%) |
Oct 13, 2017 | 55.21 | 55.43 | 54.85 | 55.07 | 2,009,103 | +0.11(+0.20%) |
Oct 12, 2017 | 54.41 | 54.96 | 54.33 | 54.96 | 3,163,285 | +0.49(+0.90%) |
Oct 11, 2017 | 54.51 | 54.74 | 54.16 | 54.47 | 2,514,534 | -0.19(-0.34%) |
Oct 10, 2017 | 54.88 | 55.35 | 54.58 | 54.66 | 1,808,693 | -0.09(-0.17%) |
Oct 09, 2017 | 54.45 | 54.79 | 54.45 | 54.75 | 1,114,278 | +0.26(+0.48%) |
Oct 06, 2017 | 54.34 | 54.51 | 53.69 | 54.49 | 1,422,964 | -0.04(-0.08%) |
Oct 05, 2017 | 54.23 | 54.65 | 54.09 | 54.53 | 1,971,980 | +0.41(+0.76%) |
Oct 04, 2017 | 53.81 | 54.16 | 53.61 | 54.12 | 1,607,972 | +0.33(+0.61%) |
Oct 03, 2017 | 53.74 | 53.95 | 53.44 | 53.79 | 1,652,094 | +0.08(+0.16%) |
Oct 02, 2017 | 53.78 | 54.04 | 53.33 | 53.71 | 1,976,372 | +0.11(+0.20%) |
Sep 29, 2017 | 53.47 | 53.80 | 53.09 | 53.60 | 2,977,876 | -0.08(-0.14%) |
Sep 28, 2017 | 53.24 | 53.89 | 53.13 | 53.67 | 2,167,656 | +0.54(+1.02%) |
Sep 27, 2017 | 53.63 | 53.77 | 52.46 | 53.13 | 3,018,657 | -0.63(-1.18%) |
Sep 26, 2017 | 53.80 | 54.06 | 53.60 | 53.76 | 1,934,574 | -0.30(-0.56%) |
Sep 25, 2017 | 53.53 | 54.20 | 53.43 | 54.07 | 2,410,501 | +0.29(+0.53%) |
Sep 22, 2017 | 54.32 | 54.64 | 53.71 | 53.78 | 2,139,994 | -0.57(-1.06%) |
Sep 21, 2017 | 54.53 | 54.90 | 54.31 | 54.36 | 1,981,520 | -0.22(-0.40%) |
Sep 20, 2017 | 54.64 | 54.85 | 54.21 | 54.58 | 3,007,606 | -0.11(-0.20%) |
Sep 19, 2017 | 54.99 | 55.12 | 54.52 | 54.69 | 2,764,026 | -0.24(-0.43%) |
Sep 18, 2017 | 54.98 | 55.27 | 54.39 | 54.92 | 4,178,259 | -0.14(-0.26%) |
Sep 15, 2017 | 54.85 | 55.26 | 54.13 | 55.07 | 4,959,957 | +0.30(+0.54%) |
Sep 14, 2017 | 53.91 | 54.93 | 53.62 | 54.77 | 3,038,237 | +1.07(+2.00%) |
Sep 13, 2017 | 54.14 | 54.14 | 53.48 | 53.70 | 2,222,334 | -0.55(-1.01%) |
Sep 12, 2017 | 54.60 | 54.83 | 53.86 | 54.24 | 1,903,159 | -0.39(-0.72%) |
Sep 11, 2017 | 53.86 | 54.63 | 53.83 | 54.64 | 2,179,669 | +0.97(+1.81%) |
Sep 08, 2017 | 53.30 | 53.89 | 53.07 | 53.66 | 1,681,117 | +0.22(+0.41%) |
Sep 07, 2017 | 53.15 | 53.74 | 52.99 | 53.44 | 2,759,498 | +0.48(+0.90%) |
Sep 06, 2017 | 53.52 | 53.66 | 52.90 | 52.97 | 2,145,298 | -0.31(-0.58%) |
Sep 05, 2017 | 53.90 | 53.94 | 53.21 | 53.28 | 2,698,252 | -0.23(-0.42%) |
Sep 01, 2017 | 53.21 | 53.80 | 53.15 | 53.50 | 2,095,425 | +0.35(+0.66%) |
Aug 31, 2017 | 52.63 | 53.34 | 52.55 | 53.15 | 3,565,615 | +0.75(+1.44%) |
Aug 30, 2017 | 52.09 | 52.42 | 51.88 | 52.40 | 2,171,469 | +0.23(+0.45%) |
Aug 29, 2017 | 52.28 | 52.64 | 52.03 | 52.16 | 1,667,143 | -0.21(-0.40%) |
Aug 28, 2017 | 52.60 | 52.71 | 52.06 | 52.37 | 1,606,991 | -0.13(-0.24%) |
Aug 25, 2017 | 52.51 | 52.76 | 52.23 | 52.50 | 1,553,607 | +0.26(+0.50%) |
Aug 24, 2017 | 52.85 | 52.91 | 52.18 | 52.24 | 2,252,469 | -0.45(-0.86%) |
Aug 23, 2017 | 51.74 | 52.83 | 51.63 | 52.69 | 1,687,696 | +0.93(+1.80%) |
Aug 22, 2017 | 52.18 | 52.26 | 51.53 | 51.76 | 1,570,911 | -0.33(-0.63%) |
Aug 21, 2017 | 51.46 | 52.15 | 51.26 | 52.09 | 2,121,225 | +0.72(+1.40%) |
Aug 18, 2017 | 51.25 | 51.52 | 50.84 | 51.36 | 2,376,938 | -0.06(-0.11%) |
Aug 17, 2017 | 52.15 | 52.40 | 51.42 | 51.42 | 1,893,091 | -0.80(-1.53%) |
Aug 16, 2017 | 51.96 | 52.74 | 51.95 | 52.22 | 2,853,648 | +0.30(+0.58%) |
Aug 15, 2017 | 51.37 | 51.95 | 51.14 | 51.92 | 1,890,436 | +0.47(+0.91%) |
Aug 14, 2017 | 50.43 | 51.52 | 50.43 | 51.45 | 2,544,354 | +1.36(+2.71%) |
Aug 11, 2017 | 50.37 | 50.37 | 49.79 | 50.09 | 2,082,556 | -0.19(-0.38%) |
Aug 10, 2017 | 50.68 | 50.84 | 50.07 | 50.28 | 2,109,104 | -0.67(-1.32%) |
Aug 09, 2017 | 50.99 | 51.09 | 50.72 | 50.95 | 1,997,677 | -0.03(-0.07%) |
Aug 08, 2017 | 50.78 | 51.31 | 50.63 | 50.99 | 2,300,412 | +0.11(+0.21%) |
Aug 07, 2017 | 51.43 | 51.43 | 50.70 | 50.88 | 1,880,034 | -0.60(-1.16%) |
Aug 04, 2017 | 51.36 | 51.67 | 51.27 | 51.47 | 1,944,854 | +0.20(+0.39%) |
Aug 03, 2017 | 51.33 | 51.56 | 51.01 | 51.27 | 2,087,934 | -0.07(-0.13%) |
Aug 02, 2017 | 51.48 | 51.66 | 51.09 | 51.34 | 1,646,062 | -0.12(-0.23%) |
Aug 01, 2017 | 51.23 | 51.57 | 50.96 | 51.46 | 2,492,745 | +0.44(+0.87%) |
Jul 31, 2017 | 51.84 | 51.85 | 50.92 | 51.01 | 3,921,888 | -0.62(-1.20%) |
Jul 28, 2017 | 51.36 | 51.71 | 51.16 | 51.63 | 1,897,701 | +0.33(+0.64%) |
Jul 27, 2017 | 51.10 | 51.62 | 50.67 | 51.31 | 1,798,628 | +0.02(+0.03%) |
Jul 26, 2017 | 50.60 | 51.55 | 50.47 | 51.29 | 2,415,180 | +0.73(+1.44%) |
Jul 25, 2017 | 50.76 | 50.76 | 50.11 | 50.56 | 2,965,563 | -0.03(-0.05%) |
Jul 24, 2017 | 49.46 | 50.70 | 49.20 | 50.58 | 3,396,136 | +1.10(+2.22%) |
Jul 21, 2017 | 49.53 | 49.77 | 49.31 | 49.48 | 3,150,719 | -0.15(-0.30%) |
Jul 20, 2017 | 50.54 | 49.64 | 49.64 | 2,795,680 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.45 | 50.58 | 50.14 | 50.43 | 3,665,589 | +0.00(+0.00%) |
Jul 18, 2017 | 49.10 | 50.73 | 49.10 | 50.43 | 4,173,845 | +1.34(+2.73%) |
Jul 17, 2017 | 48.71 | 49.35 | 48.54 | 49.09 | 2,407,350 | +0.37(+0.76%) |
Jul 14, 2017 | 48.45 | 48.84 | 48.45 | 48.72 | 2,091,940 | +0.44(+0.92%) |
Jul 13, 2017 | 48.56 | 48.56 | 48.13 | 48.28 | 1,805,474 | -0.20(-0.42%) |
Jul 12, 2017 | 48.22 | 48.55 | 48.15 | 48.48 | 2,181,018 | +0.71(+1.49%) |
Jul 11, 2017 | 48.04 | 48.16 | 47.47 | 47.77 | 3,117,400 | -0.29(-0.59%) |
Jul 10, 2017 | 48.52 | 48.71 | 47.97 | 48.05 | 2,330,895 | -0.39(-0.81%) |
Jul 07, 2017 | 48.25 | 48.55 | 48.05 | 48.44 | 2,747,917 | +0.39(+0.82%) |
Jul 06, 2017 | 48.90 | 49.01 | 47.99 | 48.05 | 3,015,339 | -1.05(-2.14%) |
Jul 05, 2017 | 49.71 | 49.76 | 48.86 | 49.10 | 2,675,218 | -0.55(-1.11%) |