Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.94 | 53.02 | 52.75 | 52.89 | 6,187,155 | -0.37(-0.70%) |
Aug 29, 2018 | 53.19 | 53.31 | 53.14 | 53.26 | 4,126,260 | +0.19(+0.36%) |
Aug 28, 2018 | 53.18 | 53.21 | 53.05 | 53.07 | 3,618,664 | -0.16(-0.31%) |
Aug 27, 2018 | 53.00 | 53.23 | 52.99 | 53.23 | 6,669,960 | +0.79(+1.51%) |
Aug 24, 2018 | 52.30 | 52.50 | 52.29 | 52.44 | 4,860,141 | +0.18(+0.35%) |
Aug 23, 2018 | 52.18 | 52.33 | 52.16 | 52.26 | 5,374,690 | -0.22(-0.42%) |
Aug 22, 2018 | 52.49 | 52.64 | 52.46 | 52.48 | 4,407,122 | +0.22(+0.42%) |
Aug 21, 2018 | 52.21 | 52.35 | 52.19 | 52.26 | 7,160,402 | -0.01(-0.02%) |
Aug 20, 2018 | 52.20 | 52.34 | 52.16 | 52.27 | 3,161,410 | +0.21(+0.40%) |
Aug 17, 2018 | 51.94 | 52.22 | 51.88 | 52.06 | 6,178,223 | +0.17(+0.33%) |
Aug 16, 2018 | 51.78 | 51.98 | 51.76 | 51.88 | 8,733,785 | +0.28(+0.55%) |
Aug 15, 2018 | 51.67 | 51.72 | 51.38 | 51.60 | 8,165,004 | -0.64(-1.22%) |
Aug 14, 2018 | 52.24 | 52.30 | 52.10 | 52.24 | 5,332,200 | +0.21(+0.40%) |
Aug 13, 2018 | 52.11 | 52.18 | 51.92 | 52.03 | 5,800,518 | -0.31(-0.59%) |
Aug 10, 2018 | 52.46 | 52.49 | 52.24 | 52.34 | 6,729,713 | -0.76(-1.44%) |
Aug 09, 2018 | 53.22 | 53.31 | 53.08 | 53.10 | 5,029,474 | -0.20(-0.38%) |
Aug 08, 2018 | 53.35 | 53.41 | 53.24 | 53.30 | 2,852,361 | -0.05(-0.10%) |
Aug 07, 2018 | 53.41 | 53.44 | 53.30 | 53.36 | 4,928,164 | +0.45(+0.84%) |
Aug 06, 2018 | 52.83 | 52.97 | 52.80 | 52.91 | 5,317,787 | -0.40(-0.75%) |
Aug 03, 2018 | 53.00 | 53.32 | 52.97 | 53.31 | 6,855,501 | -0.01(-0.02%) |
Aug 02, 2018 | 53.18 | 53.36 | 53.13 | 53.32 | 3,835,654 | -0.30(-0.56%) |
Aug 01, 2018 | 53.69 | 53.77 | 53.46 | 53.62 | 5,731,105 | +0.35(+0.65%) |
Jul 31, 2018 | 53.28 | 53.54 | 53.22 | 53.28 | 9,491,031 | -0.41(-0.76%) |
Jul 30, 2018 | 54.01 | 54.05 | 53.65 | 53.69 | 8,657,923 | -0.41(-0.76%) |
Jul 27, 2018 | 54.27 | 54.37 | 54.05 | 54.10 | 8,141,944 | +0.16(+0.30%) |
Jul 26, 2018 | 54.02 | 54.13 | 53.88 | 53.93 | 5,979,422 | +0.14(+0.25%) |
Jul 25, 2018 | 53.55 | 54.01 | 53.46 | 53.80 | 17,405,708 | +0.35(+0.65%) |
Jul 24, 2018 | 53.61 | 53.68 | 53.38 | 53.45 | 7,271,814 | +0.22(+0.41%) |
Jul 23, 2018 | 53.20 | 53.27 | 53.13 | 53.23 | 3,719,384 | +0.26(+0.50%) |
Jul 20, 2018 | 52.72 | 52.98 | 52.70 | 52.97 | 5,653,877 | +0.16(+0.31%) |
Jul 19, 2018 | 52.59 | 52.85 | 52.55 | 52.80 | 8,625,581 | +0.01(+0.02%) |
Jul 18, 2018 | 52.76 | 52.95 | 52.73 | 52.80 | 7,499,225 | -0.08(-0.15%) |
Jul 17, 2018 | 52.68 | 52.90 | 52.63 | 52.88 | 8,373,639 | +0.46(+0.89%) |
Jul 16, 2018 | 52.50 | 52.55 | 52.40 | 52.41 | 6,649,759 | +0.02(+0.03%) |
Jul 13, 2018 | 52.31 | 52.42 | 52.19 | 52.39 | 6,138,580 | +0.48(+0.93%) |
Jul 12, 2018 | 51.88 | 51.94 | 51.74 | 51.91 | 7,098,928 | +0.05(+0.11%) |
Jul 11, 2018 | 52.07 | 52.21 | 51.68 | 51.86 | 13,626,656 | -0.73(-1.38%) |
Jul 10, 2018 | 52.52 | 52.62 | 52.49 | 52.59 | 5,492,081 | -0.20(-0.38%) |
Jul 09, 2018 | 52.64 | 52.81 | 52.58 | 52.79 | 8,598,400 | +0.72(+1.38%) |
Jul 06, 2018 | 51.88 | 52.19 | 51.82 | 52.07 | 5,336,273 | +0.34(+0.65%) |
Jul 05, 2018 | 51.74 | 51.80 | 51.61 | 51.73 | 16,550,916 | -0.08(-0.16%) |
Jul 03, 2018 | 51.81 | 51.81 | 51.81 | 0 | -0.06(-0.12%) | |
Jul 02, 2018 | 51.59 | 51.93 | 51.55 | 51.88 | 8,748,110 | -0.84(-1.59%) |
Jun 29, 2018 | 52.90 | 52.65 | 52.71 | 6,166,214 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.75 | 52.93 | 52.61 | 52.89 | 10,680,370 | +0.06(+0.12%) |
Jun 27, 2018 | 53.13 | 53.33 | 52.74 | 52.82 | 13,839,478 | -0.36(-0.67%) |
Jun 26, 2018 | 53.21 | 53.32 | 52.98 | 53.18 | 10,409,739 | +0.31(+0.59%) |
Jun 25, 2018 | 53.23 | 53.25 | 52.73 | 52.87 | 17,012,370 | -0.73(-1.36%) |
Jun 22, 2018 | 53.81 | 53.88 | 53.59 | 53.60 | 5,998,787 | +0.26(+0.50%) |
Jun 21, 2018 | 53.38 | 53.53 | 53.20 | 53.33 | 9,339,460 | -0.20(-0.37%) |
Jun 20, 2018 | 53.70 | 53.73 | 53.41 | 53.53 | 7,351,208 | +0.02(+0.03%) |
Jun 19, 2018 | 53.54 | 53.33 | 53.51 | 11,186,326 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.95 | 54.11 | 53.91 | 54.09 | 7,612,393 | -0.40(-0.73%) |
Jun 15, 2018 | 54.77 | 54.25 | 54.48 | 8,750,146 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.85 | 54.92 | 54.73 | 54.77 | 6,144,515 | -0.05(-0.10%) |
Jun 13, 2018 | 54.95 | 55.02 | 54.66 | 54.83 | 5,715,282 | +0.05(+0.08%) |
Jun 12, 2018 | 54.90 | 54.97 | 54.75 | 54.78 | 5,666,111 | -0.34(-0.62%) |
Jun 11, 2018 | 55.13 | 55.26 | 55.09 | 55.13 | 8,017,127 | +0.17(+0.31%) |
Jun 08, 2018 | 54.80 | 55.01 | 54.78 | 54.95 | 8,006,196 | +0.16(+0.30%) |
Jun 07, 2018 | 55.01 | 55.03 | 54.75 | 54.79 | 5,812,294 | +0.00(+0.00%) |
Jun 06, 2018 | 54.81 | 54.57 | 54.79 | 5,931,889 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.58 | 54.61 | 54.48 | 54.56 | 6,523,335 | -0.10(-0.18%) |
Jun 04, 2018 | 54.80 | 54.86 | 54.65 | 54.66 | 6,726,843 | +0.33(+0.60%) |
Jun 01, 2018 | 54.31 | 54.40 | 54.22 | 54.33 | 6,232,106 | +0.37(+0.69%) |
May 31, 2018 | 54.19 | 54.19 | 53.85 | 53.96 | 7,485,354 | -0.37(-0.68%) |
May 30, 2018 | 54.07 | 54.37 | 54.02 | 54.33 | 9,409,884 | +0.38(+0.70%) |
May 29, 2018 | 54.00 | 54.12 | 53.83 | 53.95 | 14,372,409 | -0.36(-0.67%) |
May 25, 2018 | 54.31 | 54.31 | 54.31 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.58 | 54.63 | 54.10 | 54.49 | 15,124,795 | -0.33(-0.61%) |
May 23, 2018 | 54.71 | 54.85 | 54.57 | 54.83 | 8,256,621 | -0.22(-0.39%) |
May 22, 2018 | 55.19 | 55.22 | 54.99 | 55.04 | 3,769,765 | -0.13(-0.23%) |
May 21, 2018 | 55.09 | 55.21 | 55.07 | 55.17 | 2,992,084 | +0.06(+0.11%) |
May 18, 2018 | 55.23 | 55.25 | 55.10 | 55.11 | 4,642,820 | -0.14(-0.25%) |
May 17, 2018 | 55.23 | 55.40 | 55.16 | 55.24 | 4,884,383 | -0.01(-0.02%) |
May 16, 2018 | 55.19 | 55.36 | 55.14 | 55.25 | 4,170,062 | +0.16(+0.30%) |
May 15, 2018 | 55.20 | 55.20 | 55.04 | 55.09 | 6,053,664 | -0.57(-1.02%) |
May 14, 2018 | 55.60 | 55.69 | 55.54 | 55.66 | 4,022,196 | +0.31(+0.55%) |
May 11, 2018 | 55.36 | 55.40 | 55.30 | 55.35 | 9,687,374 | +0.42(+0.76%) |
May 10, 2018 | 54.86 | 55.05 | 54.83 | 54.94 | 6,836,982 | +0.32(+0.58%) |
May 09, 2018 | 54.46 | 54.66 | 54.40 | 54.62 | 8,113,464 | -0.47(-0.85%) |
May 08, 2018 | 54.95 | 55.11 | 54.94 | 55.09 | 7,540,072 | +0.17(+0.31%) |
May 07, 2018 | 54.86 | 54.98 | 54.82 | 54.92 | 5,941,318 | +0.06(+0.12%) |
May 04, 2018 | 54.31 | 54.94 | 54.21 | 54.86 | 5,139,154 | +0.40(+0.73%) |
May 03, 2018 | 54.35 | 54.59 | 54.02 | 54.46 | 13,189,742 | +0.05(+0.10%) |
May 02, 2018 | 54.49 | 54.69 | 54.36 | 54.40 | 7,458,222 | -0.33(-0.59%) |
May 01, 2018 | 54.69 | 54.80 | 54.52 | 54.73 | 8,399,521 | -0.05(-0.08%) |
Apr 30, 2018 | 54.98 | 55.18 | 54.76 | 54.77 | 6,325,249 | -0.13(-0.23%) |
Apr 27, 2018 | 55.06 | 55.12 | 54.88 | 54.90 | 5,411,345 | -0.15(-0.28%) |
Apr 26, 2018 | 54.99 | 55.10 | 54.90 | 55.05 | 8,185,695 | +0.33(+0.61%) |
Apr 25, 2018 | 54.72 | 54.78 | 54.52 | 54.72 | 6,268,309 | +0.17(+0.31%) |
Apr 24, 2018 | 54.91 | 54.95 | 54.39 | 54.55 | 7,990,772 | -0.20(-0.36%) |
Apr 23, 2018 | 54.77 | 54.82 | 54.56 | 54.75 | 8,985,253 | -0.07(-0.13%) |
Apr 20, 2018 | 54.95 | 54.98 | 54.76 | 54.82 | 4,211,713 | -0.11(-0.20%) |
Apr 19, 2018 | 54.91 | 54.99 | 54.76 | 54.93 | 5,274,570 | -0.21(-0.38%) |
Apr 18, 2018 | 55.10 | 55.23 | 55.07 | 55.14 | 7,119,296 | +0.37(+0.68%) |
Apr 17, 2018 | 54.61 | 54.91 | 54.52 | 54.76 | 5,269,382 | +0.21(+0.38%) |
Apr 16, 2018 | 54.69 | 54.70 | 54.51 | 54.56 | 6,812,149 | +0.15(+0.28%) |
Apr 13, 2018 | 54.49 | 54.50 | 54.23 | 54.40 | 4,538,971 | +0.00(+0.00%) |
Apr 12, 2018 | 54.31 | 54.55 | 54.30 | 54.40 | 6,812,099 | -0.09(-0.17%) |
Apr 11, 2018 | 54.45 | 54.81 | 54.43 | 54.49 | 5,073,781 | -0.14(-0.25%) |
Apr 10, 2018 | 54.65 | 54.75 | 54.47 | 54.63 | 10,234,935 | +0.30(+0.55%) |
Apr 09, 2018 | 54.42 | 54.74 | 54.32 | 54.33 | 7,141,640 | +0.48(+0.89%) |
Apr 06, 2018 | 54.26 | 54.40 | 53.65 | 53.85 | 11,585,207 | -0.86(-1.57%) |
Apr 05, 2018 | 54.62 | 54.86 | 54.56 | 54.71 | 9,100,914 | +0.27(+0.50%) |
Apr 04, 2018 | 53.61 | 54.47 | 53.56 | 54.44 | 10,630,559 | +0.05(+0.10%) |
Apr 03, 2018 | 54.21 | 54.39 | 53.97 | 54.39 | 10,138,265 | +0.68(+1.26%) |
Apr 02, 2018 | 54.26 | 54.37 | 53.52 | 53.71 | 12,016,033 | -1.10(-2.01%) |
Mar 29, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.17 | 54.42 | 53.86 | 54.12 | 15,716,940 | +0.61(+1.13%) |
Mar 27, 2018 | 54.36 | 54.39 | 53.40 | 53.52 | 21,999,980 | +0.13(+0.24%) |
Mar 26, 2018 | 53.18 | 53.42 | 52.82 | 53.39 | 11,902,065 | +0.75(+1.42%) |
Mar 23, 2018 | 53.42 | 53.56 | 52.63 | 52.64 | 19,024,876 | -1.13(-2.10%) |
Mar 22, 2018 | 54.29 | 54.36 | 53.73 | 53.77 | 13,942,777 | -0.50(-0.92%) |
Mar 21, 2018 | 54.14 | 54.55 | 54.04 | 54.27 | 7,618,798 | +0.07(+0.13%) |
Mar 20, 2018 | 54.17 | 54.33 | 54.08 | 54.20 | 13,782,779 | +0.31(+0.57%) |
Mar 19, 2018 | 54.35 | 54.38 | 53.55 | 53.89 | 10,370,510 | -0.93(-1.70%) |
Mar 16, 2018 | 54.76 | 54.92 | 54.69 | 54.82 | 6,495,688 | -0.24(-0.44%) |
Mar 15, 2018 | 55.21 | 55.32 | 54.93 | 55.06 | 6,799,533 | +0.11(+0.20%) |
Mar 14, 2018 | 55.13 | 55.14 | 54.72 | 54.95 | 7,415,003 | +0.23(+0.43%) |
Mar 13, 2018 | 55.14 | 55.28 | 54.58 | 54.72 | 15,210,914 | -0.09(-0.16%) |
Mar 12, 2018 | 54.91 | 55.02 | 54.74 | 54.81 | 8,487,234 | +0.05(+0.10%) |
Mar 09, 2018 | 54.34 | 54.78 | 54.26 | 54.76 | 8,443,486 | +0.14(+0.25%) |
Mar 08, 2018 | 54.45 | 54.65 | 54.38 | 54.62 | 6,175,883 | +0.33(+0.62%) |
Mar 07, 2018 | 54.41 | 54.00 | 54.29 | 8,792,660 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.90 | 54.98 | 54.64 | 54.75 | 21,564,678 | +0.33(+0.61%) |
Mar 05, 2018 | 53.73 | 54.48 | 53.70 | 54.41 | 13,539,646 | +0.24(+0.45%) |
Mar 02, 2018 | 53.35 | 54.18 | 53.21 | 54.17 | 18,798,076 | +0.61(+1.13%) |
Mar 01, 2018 | 54.47 | 54.67 | 53.51 | 53.56 | 33,146,912 | -1.60(-2.90%) |
Feb 28, 2018 | 55.70 | 55.74 | 55.15 | 55.16 | 12,770,408 | -0.49(-0.88%) |
Feb 27, 2018 | 56.16 | 56.30 | 55.63 | 55.65 | 10,181,297 | -0.77(-1.36%) |
Feb 26, 2018 | 56.01 | 56.43 | 55.95 | 56.42 | 11,786,978 | +0.72(+1.30%) |
Feb 23, 2018 | 55.32 | 55.70 | 55.22 | 55.70 | 8,674,515 | +0.80(+1.46%) |
Feb 22, 2018 | 54.77 | 54.89 | 10,877,357 | +0.25(+0.46%) | ||
Feb 21, 2018 | 55.18 | 55.43 | 54.63 | 54.64 | 7,328,541 | -0.55(-1.00%) |
Feb 20, 2018 | 55.33 | 55.56 | 55.10 | 55.19 | 8,714,476 | -0.45(-0.81%) |
Feb 16, 2018 | 55.64 | 55.64 | 55.64 | 0 | +0.84(+1.53%) | |
Feb 15, 2018 | 54.86 | 54.91 | 54.37 | 54.80 | 11,491,152 | +0.26(+0.48%) |
Feb 14, 2018 | 53.34 | 54.57 | 53.27 | 54.54 | 20,510,942 | +0.81(+1.51%) |
Feb 13, 2018 | 53.35 | 53.83 | 53.28 | 53.73 | 12,980,903 | -0.67(-1.23%) |
Feb 12, 2018 | 53.88 | 54.56 | 53.71 | 54.39 | 12,865,284 | +1.04(+1.95%) |
Feb 09, 2018 | 53.75 | 53.85 | 52.01 | 53.36 | 33,251,214 | +0.53(+1.01%) |
Feb 08, 2018 | 54.48 | 54.50 | 52.81 | 52.82 | 22,658,874 | -1.62(-2.97%) |
Feb 07, 2018 | 54.68 | 55.19 | 54.43 | 54.44 | 17,017,778 | -0.49(-0.89%) |
Feb 06, 2018 | 53.95 | 55.05 | 53.86 | 54.93 | 42,799,400 | +0.84(+1.54%) |
Feb 05, 2018 | 55.20 | 55.53 | 53.49 | 54.09 | 29,818,224 | -2.20(-3.91%) |
Feb 02, 2018 | 56.83 | 56.88 | 56.28 | 56.29 | 10,304,645 | -0.84(-1.47%) |
Feb 01, 2018 | 56.98 | 57.32 | 56.97 | 57.13 | 10,032,610 | +0.28(+0.49%) |
Jan 31, 2018 | 57.01 | 57.09 | 56.76 | 56.85 | 12,519,014 | -0.33(-0.57%) |
Jan 30, 2018 | 57.31 | 57.34 | 57.09 | 57.18 | 12,313,829 | -0.74(-1.28%) |
Jan 29, 2018 | 58.00 | 58.05 | 57.82 | 57.92 | 10,353,296 | -0.50(-0.85%) |
Jan 26, 2018 | 58.16 | 58.45 | 58.09 | 58.41 | 9,572,533 | +0.42(+0.73%) |
Jan 25, 2018 | 58.14 | 58.22 | 57.82 | 57.99 | 12,063,327 | -0.28(-0.48%) |
Jan 24, 2018 | 58.35 | 58.41 | 57.98 | 58.27 | 11,812,387 | +0.02(+0.03%) |
Jan 23, 2018 | 58.17 | 58.33 | 58.07 | 58.25 | 12,853,021 | +0.35(+0.61%) |
Jan 22, 2018 | 57.58 | 57.90 | 57.55 | 57.90 | 7,391,763 | +0.24(+0.42%) |
Jan 19, 2018 | 57.75 | 57.75 | 57.51 | 57.66 | 9,831,817 | +0.36(+0.63%) |
Jan 18, 2018 | 57.19 | 57.37 | 57.11 | 57.29 | 11,027,494 | -0.49(-0.84%) |
Jan 17, 2018 | 57.60 | 57.95 | 57.54 | 57.78 | 11,479,482 | +0.46(+0.80%) |
Jan 16, 2018 | 57.66 | 57.71 | 57.24 | 57.32 | 12,903,424 | +0.00(+0.00%) |
Jan 12, 2018 | 57.32 | 57.32 | 57.32 | 0 | +0.18(+0.32%) | |
Jan 11, 2018 | 56.77 | 57.14 | 56.74 | 57.14 | 10,058,599 | +0.38(+0.67%) |
Jan 10, 2018 | 56.83 | 56.76 | 11,749,008 | +0.36(+0.64%) | ||
Jan 09, 2018 | 56.34 | 56.43 | 56.22 | 56.40 | 14,163,219 | +0.04(+0.06%) |
Jan 08, 2018 | 56.28 | 56.39 | 56.19 | 56.36 | 9,905,014 | +0.33(+0.58%) |
Jan 05, 2018 | 55.91 | 56.07 | 55.83 | 56.04 | 9,810,598 | +0.15(+0.27%) |
Jan 04, 2018 | 55.74 | 55.95 | 55.68 | 55.88 | 12,090,201 | +0.68(+1.23%) |
Jan 03, 2018 | 54.71 | 55.26 | 54.68 | 55.21 | 12,812,174 | +0.75(+1.38%) |
Jan 02, 2018 | 54.27 | 54.48 | 54.20 | 54.46 | 9,029,166 | +0.33(+0.60%) |
Dec 29, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.18 | 54.20 | 54.03 | 54.03 | 3,759,090 | -0.13(-0.23%) |
Dec 27, 2017 | 54.20 | 54.29 | 54.09 | 54.16 | 5,028,944 | -0.07(-0.13%) |
Dec 26, 2017 | 54.20 | 54.23 | 54.14 | 54.23 | 3,066,995 | +0.03(+0.05%) |
Dec 22, 2017 | 54.15 | 54.23 | 54.04 | 54.20 | 6,355,130 | +0.25(+0.47%) |
Dec 21, 2017 | 54.02 | 54.15 | 53.94 | 53.95 | 6,381,927 | +0.04(+0.07%) |
Dec 20, 2017 | 54.07 | 54.09 | 53.89 | 53.92 | 11,814,740 | +0.07(+0.13%) |
Dec 19, 2017 | 54.05 | 54.10 | 53.81 | 53.84 | 7,010,801 | -0.55(-1.01%) |
Dec 18, 2017 | 54.30 | 54.46 | 54.27 | 54.40 | 9,738,336 | +0.65(+1.20%) |
Dec 15, 2017 | 53.71 | 53.84 | 53.65 | 53.75 | 13,558,688 | +0.03(+0.05%) |
Dec 14, 2017 | 53.83 | 53.85 | 53.70 | 53.72 | 9,699,260 | -0.25(-0.47%) |
Dec 13, 2017 | 53.77 | 54.07 | 53.77 | 53.97 | 12,010,537 | +0.22(+0.40%) |
Dec 12, 2017 | 53.68 | 53.88 | 53.65 | 53.76 | 6,378,625 | +0.10(+0.18%) |
Dec 11, 2017 | 53.55 | 53.67 | 53.52 | 53.66 | 4,723,286 | +0.18(+0.34%) |
Dec 08, 2017 | 53.46 | 53.49 | 53.31 | 53.48 | 4,820,041 | +0.25(+0.47%) |
Dec 07, 2017 | 53.13 | 53.41 | 53.09 | 53.23 | 8,182,191 | +0.34(+0.64%) |
Dec 06, 2017 | 52.82 | 53.07 | 52.80 | 52.89 | 11,854,267 | -0.20(-0.37%) |
Dec 05, 2017 | 53.19 | 53.35 | 53.07 | 53.08 | 11,862,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.26 | 53.28 | 52.94 | 52.95 | 9,662,045 | -0.57(-1.06%) |
Dec 01, 2017 | 53.55 | 53.61 | 53.13 | 53.52 | 16,667,148 | -0.24(-0.45%) |
Nov 30, 2017 | 53.96 | 53.99 | 53.76 | 53.76 | 8,401,790 | +0.05(+0.10%) |
Nov 29, 2017 | 53.92 | 53.93 | 53.58 | 53.70 | 7,674,583 | -0.11(-0.20%) |
Nov 28, 2017 | 53.73 | 53.82 | 53.59 | 53.81 | 9,700,647 | +0.16(+0.30%) |
Nov 27, 2017 | 53.78 | 53.80 | 53.64 | 53.65 | 7,548,897 | -0.23(-0.43%) |
Nov 24, 2017 | 53.85 | 53.91 | 53.80 | 53.88 | 3,502,386 | +0.44(+0.82%) |
Nov 22, 2017 | 53.47 | 53.52 | 53.24 | 53.44 | 8,386,929 | +0.04(+0.07%) |
Nov 21, 2017 | 53.29 | 53.43 | 53.25 | 53.41 | 8,771,543 | +0.48(+0.92%) |
Nov 20, 2017 | 52.90 | 53.03 | 52.83 | 52.92 | 5,026,136 | +0.26(+0.49%) |
Nov 17, 2017 | 52.78 | 52.82 | 52.65 | 52.66 | 9,064,538 | -0.26(-0.49%) |
Nov 16, 2017 | 52.67 | 53.03 | 52.64 | 52.92 | 11,042,585 | +0.81(+1.55%) |
Nov 15, 2017 | 51.68 | 52.21 | 51.66 | 52.12 | 12,456,424 | -0.39(-0.74%) |
Nov 14, 2017 | 52.56 | 52.72 | 52.46 | 52.50 | 8,767,168 | -0.28(-0.53%) |
Nov 13, 2017 | 52.40 | 52.81 | 52.31 | 52.78 | 9,801,184 | -0.23(-0.44%) |
Nov 10, 2017 | 53.01 | 53.12 | 52.89 | 53.01 | 9,551,736 | -0.39(-0.74%) |
Nov 09, 2017 | 53.26 | 53.46 | 52.85 | 53.41 | 18,140,244 | -0.45(-0.83%) |
Nov 08, 2017 | 53.90 | 53.97 | 53.85 | 53.86 | 8,393,546 | +0.33(+0.62%) |
Nov 07, 2017 | 53.43 | 53.56 | 53.34 | 53.52 | 13,661,070 | +0.42(+0.79%) |
Nov 06, 2017 | 52.91 | 53.11 | 52.90 | 53.10 | 6,600,259 | -0.01(-0.02%) |
Nov 03, 2017 | 52.98 | 53.12 | 52.89 | 53.11 | 13,006,844 | +0.13(+0.24%) |
Nov 02, 2017 | 52.83 | 53.00 | 52.70 | 52.99 | 14,527,951 | +0.06(+0.12%) |
Nov 01, 2017 | 52.97 | 53.03 | 52.87 | 52.92 | 12,636,551 | +0.30(+0.56%) |
Oct 31, 2017 | 52.48 | 52.65 | 52.40 | 52.63 | 8,875,374 | +0.22(+0.43%) |
Oct 30, 2017 | 52.36 | 52.42 | 52.30 | 52.40 | 9,861,170 | -0.02(-0.03%) |
Oct 27, 2017 | 52.30 | 52.43 | 52.20 | 52.42 | 6,520,718 | +0.39(+0.76%) |
Oct 26, 2017 | 52.03 | 52.14 | 51.98 | 52.03 | 9,138,548 | +0.28(+0.54%) |
Oct 25, 2017 | 51.87 | 51.87 | 51.60 | 51.75 | 13,090,118 | -0.42(-0.81%) |
Oct 24, 2017 | 52.06 | 52.25 | 52.01 | 52.17 | 8,737,882 | +0.43(+0.83%) |
Oct 23, 2017 | 51.90 | 51.90 | 51.71 | 51.74 | 12,881,098 | +0.13(+0.24%) |
Oct 20, 2017 | 51.50 | 51.62 | 51.43 | 51.61 | 14,222,653 | +0.12(+0.23%) |
Oct 19, 2017 | 51.32 | 51.51 | 51.28 | 51.50 | 5,785,778 | -0.12(-0.23%) |
Oct 18, 2017 | 51.56 | 51.61 | 51.46 | 51.61 | 4,934,018 | -0.05(-0.10%) |
Oct 17, 2017 | 51.57 | 51.69 | 51.51 | 51.67 | 6,295,328 | -0.05(-0.10%) |
Oct 16, 2017 | 51.73 | 51.77 | 51.66 | 51.72 | 7,502,803 | +0.23(+0.45%) |
Oct 13, 2017 | 51.40 | 51.49 | 51.34 | 51.49 | 9,666,418 | +0.63(+1.23%) |
Oct 12, 2017 | 50.91 | 50.96 | 50.82 | 50.86 | 6,338,788 | -0.06(-0.12%) |
Oct 11, 2017 | 50.81 | 50.95 | 50.80 | 50.92 | 9,603,441 | +0.26(+0.51%) |
Oct 10, 2017 | 50.65 | 50.69 | 50.61 | 50.66 | 7,095,476 | +0.36(+0.71%) |
Oct 09, 2017 | 50.37 | 50.39 | 50.29 | 50.30 | 2,254,650 | +0.06(+0.12%) |
Oct 06, 2017 | 50.08 | 50.26 | 50.05 | 50.24 | 7,320,424 | -0.03(-0.05%) |
Oct 05, 2017 | 50.20 | 50.28 | 50.17 | 50.27 | 4,633,522 | -0.03(-0.05%) |
Oct 04, 2017 | 50.21 | 50.31 | 50.20 | 50.29 | 10,013,901 | +0.01(+0.02%) |
Oct 03, 2017 | 50.03 | 50.29 | 49.99 | 50.29 | 11,371,209 | +0.30(+0.59%) |
Oct 02, 2017 | 49.87 | 50.02 | 49.79 | 49.99 | 5,866,141 | +0.00(+0.00%) |
Sep 29, 2017 | 49.98 | 50.03 | 49.87 | 49.99 | 6,927,381 | +0.01(+0.02%) |
Sep 28, 2017 | 49.85 | 50.03 | 49.85 | 49.98 | 4,140,942 | +0.04(+0.07%) |
Sep 27, 2017 | 49.97 | 49.75 | 49.94 | 6,669,279 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.88 | 49.91 | 49.74 | 49.85 | 12,121,489 | +0.00(+0.00%) |
Sep 25, 2017 | 49.77 | 49.88 | 49.74 | 49.85 | 12,085,881 | +0.11(+0.22%) |
Sep 22, 2017 | 49.73 | 49.76 | 49.68 | 49.74 | 2,442,374 | +0.05(+0.11%) |
Sep 21, 2017 | 49.78 | 49.78 | 49.66 | 49.68 | 8,882,211 | -0.20(-0.40%) |
Sep 20, 2017 | 49.97 | 50.10 | 49.76 | 49.88 | 4,521,279 | +0.02(+0.04%) |
Sep 19, 2017 | 49.87 | 49.90 | 49.75 | 49.86 | 5,321,216 | +0.29(+0.58%) |
Sep 18, 2017 | 49.58 | 49.64 | 49.51 | 49.58 | 2,722,390 | +0.01(+0.02%) |
Sep 15, 2017 | 49.50 | 49.59 | 49.40 | 49.57 | 8,273,735 | +0.07(+0.15%) |
Sep 14, 2017 | 49.28 | 49.51 | 49.27 | 49.50 | 8,315,690 | +0.01(+0.02%) |
Sep 13, 2017 | 49.52 | 49.54 | 49.40 | 49.49 | 4,584,641 | -0.10(-0.20%) |
Sep 12, 2017 | 49.67 | 49.69 | 49.56 | 49.59 | 4,619,257 | +0.04(+0.07%) |
Sep 11, 2017 | 49.64 | 49.74 | 49.53 | 49.55 | 3,816,342 | +0.22(+0.45%) |
Sep 08, 2017 | 49.33 | 49.39 | 49.27 | 49.33 | 5,343,194 | +0.15(+0.31%) |
Sep 07, 2017 | 49.20 | 49.28 | 49.10 | 49.17 | 5,252,047 | +0.29(+0.59%) |
Sep 06, 2017 | 48.90 | 49.00 | 48.85 | 48.89 | 6,206,970 | +0.21(+0.42%) |
Sep 05, 2017 | 48.67 | 48.73 | 48.49 | 48.68 | 8,274,338 | -0.22(-0.44%) |