Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | +0.59(+1.12%) | |
Aug 30, 2018 | 53.00 | 53.35 | 52.33 | 52.43 | 6,339,356 | -0.67(-1.25%) |
Aug 29, 2018 | 53.52 | 53.52 | 52.91 | 53.10 | 5,696,584 | -0.48(-0.89%) |
Aug 28, 2018 | 53.81 | 54.03 | 53.39 | 53.58 | 5,484,158 | -0.12(-0.23%) |
Aug 27, 2018 | 53.88 | 53.88 | 53.50 | 53.70 | 6,887,293 | +0.18(+0.33%) |
Aug 24, 2018 | 53.75 | 53.94 | 53.41 | 53.52 | 7,027,758 | -0.05(-0.10%) |
Aug 23, 2018 | 53.79 | 54.07 | 53.38 | 53.58 | 5,882,011 | -0.28(-0.52%) |
Aug 22, 2018 | 54.33 | 54.50 | 53.84 | 53.86 | 4,844,518 | -0.47(-0.87%) |
Aug 21, 2018 | 54.41 | 54.87 | 54.09 | 54.33 | 4,762,797 | +0.20(+0.37%) |
Aug 20, 2018 | 54.31 | 54.70 | 54.07 | 54.13 | 5,974,178 | +0.00(+0.00%) |
Aug 17, 2018 | 53.18 | 54.28 | 53.05 | 54.13 | 7,608,857 | +0.63(+1.17%) |
Aug 16, 2018 | 53.13 | 53.74 | 53.01 | 53.50 | 12,135,660 | +0.68(+1.30%) |
Aug 15, 2018 | 52.22 | 53.01 | 52.20 | 52.82 | 7,735,244 | +0.05(+0.10%) |
Aug 14, 2018 | 51.20 | 52.92 | 51.11 | 52.76 | 8,316,209 | +1.68(+3.28%) |
Aug 13, 2018 | 51.09 | 51.46 | 50.88 | 51.09 | 6,729,478 | -0.01(-0.01%) |
Aug 10, 2018 | 50.55 | 51.11 | 50.37 | 51.10 | 6,495,078 | +0.25(+0.48%) |
Aug 09, 2018 | 51.07 | 51.40 | 50.73 | 50.85 | 7,541,099 | -0.25(-0.48%) |
Aug 08, 2018 | 51.83 | 51.92 | 50.57 | 51.10 | 9,457,605 | -0.43(-0.84%) |
Aug 07, 2018 | 51.91 | 52.24 | 51.41 | 51.53 | 9,295,909 | -0.28(-0.55%) |
Aug 06, 2018 | 51.09 | 51.87 | 51.05 | 51.81 | 6,648,091 | +0.15(+0.30%) |
Aug 03, 2018 | 51.63 | 52.03 | 51.46 | 51.66 | 5,605,003 | +0.18(+0.36%) |
Aug 02, 2018 | 50.71 | 51.63 | 50.55 | 51.47 | 7,568,115 | +0.41(+0.81%) |
Aug 01, 2018 | 51.96 | 51.99 | 50.94 | 51.06 | 8,477,525 | -0.91(-1.75%) |
Jul 31, 2018 | 53.26 | 53.33 | 51.93 | 51.96 | 9,443,965 | -1.18(-2.23%) |
Jul 30, 2018 | 52.56 | 53.43 | 52.50 | 53.15 | 10,236,368 | +0.40(+0.76%) |
Jul 27, 2018 | 52.05 | 52.98 | 51.88 | 52.75 | 8,942,266 | +0.85(+1.63%) |
Jul 26, 2018 | 51.77 | 52.25 | 51.36 | 51.90 | 9,766,884 | +0.65(+1.26%) |
Jul 25, 2018 | 50.35 | 51.31 | 50.30 | 51.26 | 10,233,427 | +0.91(+1.82%) |
Jul 24, 2018 | 50.45 | 50.83 | 50.07 | 50.34 | 9,815,083 | +0.13(+0.26%) |
Jul 23, 2018 | 49.45 | 50.35 | 49.39 | 50.21 | 9,064,613 | +0.28(+0.55%) |
Jul 20, 2018 | 49.67 | 50.13 | 49.42 | 49.94 | 9,830,717 | +0.04(+0.08%) |
Jul 19, 2018 | 50.67 | 50.86 | 49.78 | 49.90 | 12,783,057 | -0.95(-1.86%) |
Jul 18, 2018 | 50.50 | 51.27 | 50.46 | 50.84 | 11,973,143 | +0.41(+0.81%) |
Jul 17, 2018 | 49.80 | 50.47 | 49.80 | 50.44 | 10,945,347 | +0.36(+0.72%) |
Jul 16, 2018 | 50.06 | 50.29 | 49.68 | 50.07 | 11,216,004 | -0.01(-0.02%) |
Jul 13, 2018 | 50.35 | 49.14 | 50.08 | 10,098,042 | +0.99(+2.02%) | |
Jul 12, 2018 | 49.29 | 50.28 | 48.88 | 49.09 | 15,160,207 | +0.17(+0.35%) |
Jul 11, 2018 | 48.46 | 49.08 | 47.78 | 48.92 | 12,983,656 | +0.35(+0.73%) |
Jul 10, 2018 | 48.61 | 48.95 | 48.18 | 48.57 | 12,034,030 | -0.41(-0.83%) |
Jul 09, 2018 | 48.51 | 49.41 | 48.49 | 48.97 | 9,775,375 | +0.33(+0.68%) |
Jul 06, 2018 | 47.92 | 49.26 | 47.88 | 48.64 | 12,675,734 | +0.71(+1.47%) |
Jul 05, 2018 | 46.99 | 48.06 | 46.73 | 47.94 | 16,128,775 | +1.24(+2.67%) |
Jul 03, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.28(-0.61%) | |
Jul 02, 2018 | 45.86 | 47.08 | 45.72 | 46.98 | 14,715,452 | +0.86(+1.86%) |
Jun 29, 2018 | 45.96 | 46.32 | 45.42 | 46.12 | 20,463,568 | +0.24(+0.53%) |
Jun 28, 2018 | 46.41 | 46.88 | 45.40 | 45.88 | 52,652,144 | -5.04(-9.90%) |
Jun 27, 2018 | 51.06 | 51.83 | 50.62 | 50.92 | 8,233,311 | -0.24(-0.47%) |
Jun 26, 2018 | 51.63 | 51.83 | 50.27 | 51.16 | 11,025,673 | -0.51(-1.00%) |
Jun 25, 2018 | 51.76 | 52.29 | 50.99 | 51.67 | 22,314,064 | -0.28(-0.55%) |
Jun 22, 2018 | 52.13 | 52.46 | 51.85 | 51.96 | 13,587,009 | -0.14(-0.27%) |
Jun 21, 2018 | 52.64 | 52.92 | 51.43 | 52.09 | 10,805,253 | -0.16(-0.31%) |
Jun 20, 2018 | 51.27 | 52.46 | 50.53 | 52.26 | 18,117,366 | +2.61(+5.25%) |
Jun 19, 2018 | 49.77 | 48.93 | 49.65 | 7,180,671 | +0.35(+0.72%) | |
Jun 18, 2018 | 50.30 | 50.37 | 49.09 | 49.30 | 6,419,337 | -1.27(-2.51%) |
Jun 15, 2018 | 50.58 | 49.85 | 50.57 | 13,967,387 | +0.71(+1.43%) | |
Jun 14, 2018 | 49.27 | 49.95 | 49.11 | 49.85 | 7,346,467 | +0.74(+1.50%) |
Jun 13, 2018 | 48.65 | 49.51 | 48.65 | 49.11 | 7,250,441 | +0.16(+0.33%) |
Jun 12, 2018 | 49.31 | 49.33 | 48.54 | 48.95 | 6,731,862 | -0.28(-0.56%) |
Jun 11, 2018 | 48.71 | 49.48 | 48.47 | 49.23 | 4,417,446 | +0.51(+1.04%) |
Jun 08, 2018 | 48.93 | 49.23 | 48.39 | 48.72 | 5,019,847 | -0.15(-0.31%) |
Jun 07, 2018 | 48.53 | 49.19 | 48.41 | 48.88 | 7,306,175 | +0.35(+0.71%) |
Jun 06, 2018 | 48.66 | 48.53 | 7,099,240 | +0.20(+0.41%) | ||
Jun 05, 2018 | 48.55 | 48.60 | 47.98 | 48.33 | 9,107,761 | -0.32(-0.65%) |
Jun 04, 2018 | 48.48 | 48.74 | 48.18 | 48.64 | 3,242,899 | +0.34(+0.70%) |
Jun 01, 2018 | 48.08 | 48.65 | 47.76 | 48.31 | 4,197,264 | +0.36(+0.75%) |
May 31, 2018 | 48.86 | 48.86 | 47.74 | 47.95 | 8,461,757 | -0.88(-1.81%) |
May 30, 2018 | 48.41 | 49.07 | 48.18 | 48.83 | 4,257,793 | +0.65(+1.34%) |
May 29, 2018 | 48.64 | 48.93 | 48.03 | 48.18 | 6,180,709 | -0.64(-1.31%) |
May 25, 2018 | 48.82 | 48.82 | 48.82 | 0 | +0.09(+0.19%) | |
May 24, 2018 | 49.02 | 49.18 | 48.18 | 48.73 | 4,648,861 | -0.38(-0.78%) |
May 23, 2018 | 49.01 | 49.18 | 48.17 | 49.11 | 6,460,367 | -0.25(-0.50%) |
May 22, 2018 | 49.82 | 50.58 | 49.29 | 49.36 | 4,973,510 | -0.21(-0.42%) |
May 21, 2018 | 49.56 | 50.02 | 49.38 | 49.57 | 4,122,071 | +0.12(+0.25%) |
May 18, 2018 | 50.67 | 50.67 | 49.26 | 49.44 | 4,408,965 | -1.27(-2.50%) |
May 17, 2018 | 50.13 | 50.75 | 49.97 | 50.71 | 5,183,008 | +0.50(+0.99%) |
May 16, 2018 | 49.43 | 50.41 | 49.35 | 50.21 | 5,445,102 | +0.86(+1.75%) |
May 15, 2018 | 49.33 | 49.94 | 48.88 | 49.35 | 6,525,376 | -0.37(-0.75%) |
May 14, 2018 | 49.08 | 49.81 | 48.98 | 49.72 | 6,273,927 | +0.77(+1.58%) |
May 11, 2018 | 48.77 | 49.31 | 47.84 | 48.95 | 8,103,109 | +0.21(+0.44%) |
May 10, 2018 | 48.33 | 49.08 | 48.27 | 48.74 | 5,614,409 | +0.66(+1.38%) |
May 09, 2018 | 47.73 | 48.20 | 47.45 | 48.07 | 4,895,511 | +0.44(+0.93%) |
May 08, 2018 | 47.58 | 47.81 | 47.02 | 47.63 | 7,078,981 | +0.05(+0.10%) |
May 07, 2018 | 48.77 | 48.84 | 47.38 | 47.58 | 6,983,722 | -1.15(-2.37%) |
May 04, 2018 | 47.49 | 49.00 | 47.17 | 48.74 | 7,231,825 | +1.21(+2.54%) |
May 03, 2018 | 48.44 | 48.50 | 47.26 | 47.53 | 9,082,788 | -1.08(-2.23%) |
May 02, 2018 | 50.07 | 50.11 | 48.25 | 48.62 | 7,084,623 | -1.35(-2.71%) |
May 01, 2018 | 49.93 | 50.59 | 49.36 | 49.97 | 6,620,388 | -0.79(-1.55%) |
Apr 30, 2018 | 51.58 | 51.75 | 50.58 | 50.75 | 5,759,351 | -0.50(-0.98%) |
Apr 27, 2018 | 50.84 | 51.85 | 50.69 | 51.26 | 5,986,288 | +0.28(+0.55%) |
Apr 26, 2018 | 50.47 | 51.29 | 50.28 | 50.98 | 6,403,391 | +0.60(+1.20%) |
Apr 25, 2018 | 49.64 | 50.59 | 49.17 | 50.37 | 5,649,874 | +0.73(+1.46%) |
Apr 24, 2018 | 49.71 | 50.14 | 49.19 | 49.65 | 5,791,177 | +0.31(+0.62%) |
Apr 23, 2018 | 49.07 | 49.42 | 48.74 | 49.34 | 5,800,806 | +0.52(+1.06%) |
Apr 20, 2018 | 49.55 | 49.86 | 48.68 | 48.82 | 7,750,094 | -1.04(-2.08%) |
Apr 19, 2018 | 50.48 | 50.64 | 49.54 | 49.86 | 4,195,280 | -0.75(-1.48%) |
Apr 18, 2018 | 50.41 | 51.01 | 50.41 | 50.61 | 4,003,915 | +0.22(+0.44%) |
Apr 17, 2018 | 50.95 | 51.17 | 49.56 | 50.39 | 10,403,524 | -0.19(-0.38%) |
Apr 16, 2018 | 49.03 | 52.05 | 48.82 | 50.58 | 12,628,792 | +1.83(+3.76%) |
Apr 13, 2018 | 49.30 | 49.30 | 48.31 | 48.75 | 4,439,474 | -0.17(-0.34%) |
Apr 12, 2018 | 49.10 | 49.36 | 48.59 | 48.91 | 5,620,361 | -0.05(-0.11%) |
Apr 11, 2018 | 48.39 | 49.27 | 48.20 | 48.97 | 7,648,687 | +0.27(+0.55%) |
Apr 10, 2018 | 48.49 | 48.88 | 47.88 | 48.70 | 6,237,616 | +0.70(+1.45%) |
Apr 09, 2018 | 48.54 | 48.75 | 47.87 | 48.00 | 5,216,106 | -0.47(-0.98%) |
Apr 06, 2018 | 49.16 | 49.49 | 48.26 | 48.48 | 6,691,438 | -0.90(-1.83%) |
Apr 05, 2018 | 50.21 | 50.36 | 49.29 | 49.38 | 6,954,722 | -0.66(-1.31%) |
Apr 04, 2018 | 47.81 | 50.42 | 47.81 | 50.04 | 11,065,373 | +1.79(+3.70%) |
Apr 03, 2018 | 48.52 | 48.53 | 47.15 | 48.25 | 13,952,444 | +0.05(+0.11%) |
Apr 02, 2018 | 49.72 | 49.99 | 47.72 | 48.20 | 10,219,020 | -1.81(-3.62%) |
Mar 29, 2018 | 50.01 | 50.01 | 50.01 | 0 | -1.62(-3.14%) | |
Mar 28, 2018 | 51.55 | 51.94 | 50.27 | 51.63 | 13,256,314 | +1.25(+2.47%) |
Mar 27, 2018 | 51.82 | 51.92 | 50.16 | 50.38 | 10,446,645 | -1.15(-2.24%) |
Mar 26, 2018 | 50.51 | 51.63 | 50.50 | 51.53 | 7,027,071 | +1.56(+3.12%) |
Mar 23, 2018 | 50.46 | 50.98 | 49.92 | 49.98 | 8,213,571 | -0.31(-0.61%) |
Mar 22, 2018 | 50.25 | 51.28 | 50.09 | 50.28 | 5,984,226 | -0.34(-0.66%) |
Mar 21, 2018 | 50.38 | 51.28 | 50.17 | 50.62 | 5,848,243 | +0.17(+0.33%) |
Mar 20, 2018 | 50.95 | 51.17 | 49.99 | 50.45 | 5,538,180 | -0.44(-0.86%) |
Mar 19, 2018 | 51.53 | 51.66 | 50.58 | 50.88 | 5,892,312 | -0.73(-1.41%) |
Mar 16, 2018 | 51.70 | 52.02 | 51.31 | 51.61 | 13,495,920 | +0.15(+0.28%) |
Mar 15, 2018 | 52.38 | 52.68 | 51.24 | 51.46 | 6,238,020 | -0.89(-1.71%) |
Mar 14, 2018 | 53.47 | 53.85 | 51.94 | 52.36 | 7,587,859 | -1.00(-1.88%) |
Mar 13, 2018 | 53.95 | 54.01 | 53.08 | 53.36 | 5,911,851 | -0.22(-0.41%) |
Mar 12, 2018 | 53.96 | 54.37 | 53.43 | 53.58 | 6,237,851 | -0.34(-0.64%) |
Mar 09, 2018 | 52.87 | 53.99 | 52.38 | 53.92 | 5,241,834 | +1.24(+2.36%) |
Mar 08, 2018 | 53.32 | 53.59 | 52.32 | 52.68 | 6,068,025 | -0.40(-0.76%) |
Mar 07, 2018 | 53.66 | 52.69 | 53.08 | 5,448,124 | -0.22(-0.42%) | |
Mar 06, 2018 | 53.89 | 53.89 | 52.56 | 53.31 | 5,887,138 | -0.58(-1.08%) |
Mar 05, 2018 | 53.50 | 53.98 | 53.00 | 53.89 | 9,773,150 | -0.02(-0.04%) |
Mar 02, 2018 | 53.12 | 54.04 | 53.03 | 53.91 | 6,130,080 | +0.29(+0.54%) |
Mar 01, 2018 | 52.75 | 54.32 | 52.67 | 53.62 | 9,539,168 | +1.00(+1.90%) |
Feb 28, 2018 | 53.00 | 53.47 | 52.46 | 52.62 | 10,700,655 | -0.19(-0.36%) |
Feb 27, 2018 | 54.07 | 54.23 | 52.33 | 52.81 | 8,250,554 | -1.12(-2.07%) |
Feb 26, 2018 | 53.81 | 53.99 | 53.08 | 53.92 | 4,220,221 | +0.18(+0.34%) |
Feb 23, 2018 | 53.71 | 53.71 | 52.77 | 53.74 | 4,080,078 | +0.53(+0.99%) |
Feb 22, 2018 | 52.94 | 53.21 | 6,157,519 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.18 | 54.44 | 53.11 | 53.18 | 6,099,463 | -0.98(-1.80%) |
Feb 20, 2018 | 54.09 | 54.42 | 53.61 | 54.16 | 7,306,180 | -0.01(-0.01%) |
Feb 16, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.87(+1.63%) | |
Feb 15, 2018 | 52.69 | 53.30 | 52.21 | 53.30 | 5,967,990 | +0.99(+1.88%) |
Feb 14, 2018 | 51.63 | 52.93 | 51.63 | 52.31 | 7,274,762 | +0.46(+0.88%) |
Feb 13, 2018 | 51.54 | 53.54 | 51.24 | 51.85 | 8,933,883 | -0.13(-0.25%) |
Feb 12, 2018 | 52.10 | 52.73 | 51.54 | 51.98 | 5,265,063 | +0.00(+0.00%) |
Feb 09, 2018 | 52.30 | 52.62 | 50.37 | 51.98 | 9,603,974 | +0.18(+0.35%) |
Feb 08, 2018 | 54.34 | 54.56 | 51.79 | 51.80 | 9,184,839 | -2.51(-4.63%) |
Feb 07, 2018 | 54.17 | 55.58 | 54.03 | 54.31 | 5,695,231 | -0.20(-0.36%) |
Feb 06, 2018 | 52.47 | 54.82 | 51.86 | 54.51 | 8,966,539 | +0.28(+0.52%) |
Feb 05, 2018 | 55.84 | 56.36 | 53.73 | 54.23 | 9,318,133 | -1.62(-2.91%) |
Feb 02, 2018 | 57.62 | 57.89 | 55.69 | 55.86 | 9,251,436 | -1.90(-3.29%) |
Feb 01, 2018 | 56.59 | 57.97 | 55.94 | 57.75 | 6,845,598 | +0.61(+1.06%) |
Jan 31, 2018 | 58.24 | 58.38 | 56.88 | 57.15 | 8,877,712 | -0.66(-1.14%) |
Jan 30, 2018 | 59.20 | 59.91 | 58.48 | 57.81 | 14,768,079 | -3.14(-5.16%) |
Jan 29, 2018 | 60.10 | 61.26 | 60.05 | 60.95 | 8,229,218 | +0.85(+1.42%) |
Jan 26, 2018 | 59.61 | 60.14 | 59.25 | 60.10 | 5,115,807 | +0.67(+1.12%) |
Jan 25, 2018 | 59.11 | 59.56 | 58.73 | 59.43 | 5,422,291 | +0.71(+1.22%) |
Jan 24, 2018 | 58.70 | 59.10 | 58.47 | 58.72 | 5,291,332 | +0.24(+0.40%) |
Jan 23, 2018 | 58.42 | 58.63 | 57.86 | 58.48 | 4,944,685 | -0.29(-0.49%) |
Jan 22, 2018 | 58.19 | 58.80 | 58.03 | 58.77 | 4,766,073 | +0.71(+1.22%) |
Jan 19, 2018 | 57.58 | 58.09 | 57.54 | 58.07 | 9,020,257 | +0.36(+0.62%) |
Jan 18, 2018 | 57.40 | 57.97 | 57.35 | 57.71 | 7,359,813 | +0.17(+0.29%) |
Jan 17, 2018 | 58.19 | 58.20 | 57.40 | 57.54 | 6,040,102 | -0.19(-0.33%) |
Jan 16, 2018 | 58.05 | 58.13 | 57.65 | 57.73 | 6,257,216 | -0.03(-0.05%) |
Jan 12, 2018 | 57.76 | 57.76 | 57.76 | 0 | +0.52(+0.92%) | |
Jan 11, 2018 | 56.15 | 57.28 | 56.11 | 57.24 | 8,302,762 | +0.99(+1.75%) |
Jan 10, 2018 | 56.33 | 56.25 | 6,008,533 | +0.50(+0.90%) | ||
Jan 09, 2018 | 56.25 | 56.33 | 55.58 | 55.75 | 5,461,098 | -0.33(-0.58%) |
Jan 08, 2018 | 55.54 | 56.19 | 55.24 | 56.08 | 6,996,225 | +0.71(+1.28%) |
Jan 05, 2018 | 54.60 | 55.62 | 54.53 | 55.37 | 11,941,143 | +1.00(+1.84%) |
Jan 04, 2018 | 55.80 | 55.81 | 53.71 | 54.37 | 16,401,360 | -2.97(-5.18%) |
Jan 03, 2018 | 57.02 | 57.55 | 56.43 | 57.34 | 9,407,767 | +0.43(+0.75%) |
Jan 02, 2018 | 55.64 | 57.09 | 55.41 | 56.91 | 8,697,304 | +1.77(+3.21%) |
Dec 29, 2017 | 55.14 | 55.14 | 55.14 | 0 | -0.24(-0.44%) | |
Dec 28, 2017 | 55.34 | 55.40 | 54.85 | 55.39 | 2,803,857 | +0.06(+0.11%) |
Dec 27, 2017 | 55.68 | 55.80 | 55.06 | 55.32 | 4,284,343 | -0.33(-0.60%) |
Dec 26, 2017 | 55.42 | 55.89 | 55.21 | 55.66 | 2,605,478 | +0.45(+0.81%) |
Dec 22, 2017 | 55.51 | 55.77 | 55.18 | 55.21 | 5,074,600 | -0.41(-0.74%) |
Dec 21, 2017 | 55.19 | 56.16 | 55.04 | 55.62 | 7,658,784 | +0.40(+0.73%) |
Dec 20, 2017 | 55.07 | 55.41 | 54.66 | 55.22 | 8,679,092 | +0.40(+0.73%) |
Dec 19, 2017 | 55.28 | 55.56 | 54.78 | 54.82 | 6,612,878 | -0.27(-0.50%) |
Dec 18, 2017 | 55.05 | 55.64 | 54.88 | 55.09 | 8,774,778 | +0.46(+0.85%) |
Dec 15, 2017 | 53.95 | 54.93 | 53.35 | 54.63 | 15,509,829 | +1.20(+2.25%) |
Dec 14, 2017 | 54.27 | 54.36 | 53.15 | 53.43 | 9,447,198 | -1.03(-1.90%) |
Dec 13, 2017 | 54.66 | 54.74 | 53.72 | 54.46 | 7,209,666 | -0.22(-0.40%) |
Dec 12, 2017 | 54.53 | 54.79 | 53.86 | 54.68 | 5,822,936 | +0.10(+0.18%) |
Dec 11, 2017 | 54.16 | 54.99 | 54.09 | 54.58 | 8,456,581 | +0.25(+0.46%) |
Dec 08, 2017 | 53.22 | 54.38 | 52.78 | 54.33 | 9,095,741 | +1.47(+2.79%) |
Dec 07, 2017 | 53.84 | 53.91 | 52.77 | 52.86 | 10,773,762 | -1.09(-2.03%) |
Dec 06, 2017 | 53.49 | 54.13 | 53.03 | 53.95 | 7,875,412 | +0.66(+1.24%) |
Dec 05, 2017 | 54.16 | 54.38 | 53.22 | 53.29 | 7,760,650 | -1.06(-1.94%) |
Dec 04, 2017 | 54.16 | 54.45 | 53.64 | 54.34 | 13,547,841 | +0.09(+0.17%) |
Dec 01, 2017 | 54.64 | 55.02 | 53.79 | 54.25 | 11,497,346 | -0.99(-1.80%) |
Nov 30, 2017 | 54.62 | 55.37 | 53.74 | 55.25 | 14,983,015 | +0.64(+1.17%) |
Nov 29, 2017 | 54.94 | 55.70 | 54.50 | 54.61 | 8,216,736 | -0.24(-0.44%) |
Nov 28, 2017 | 52.72 | 55.03 | 52.41 | 54.85 | 9,998,804 | +2.16(+4.11%) |
Nov 27, 2017 | 53.37 | 52.59 | 52.69 | 7,032,739 | -0.68(-1.27%) | |
Nov 24, 2017 | 53.92 | 54.22 | 53.32 | 53.37 | 2,216,396 | -0.80(-1.47%) |
Nov 22, 2017 | 54.01 | 54.75 | 53.97 | 54.16 | 5,783,974 | +0.13(+0.24%) |
Nov 21, 2017 | 53.65 | 54.11 | 53.45 | 54.03 | 10,602,568 | +0.29(+0.54%) |
Nov 20, 2017 | 53.89 | 54.25 | 53.02 | 53.74 | 9,011,826 | -0.36(-0.66%) |
Nov 17, 2017 | 54.25 | 54.66 | 53.91 | 54.10 | 8,199,702 | -0.04(-0.07%) |
Nov 16, 2017 | 53.35 | 54.22 | 53.17 | 54.14 | 5,523,392 | +0.84(+1.57%) |
Nov 15, 2017 | 53.62 | 53.82 | 53.09 | 53.30 | 5,818,056 | -0.30(-0.55%) |
Nov 14, 2017 | 53.27 | 53.86 | 52.83 | 53.60 | 6,939,032 | +0.17(+0.31%) |
Nov 13, 2017 | 53.69 | 56.06 | 52.60 | 53.43 | 16,408,187 | -0.47(-0.87%) |
Nov 10, 2017 | 52.34 | 53.98 | 52.21 | 53.90 | 16,305,264 | +1.40(+2.68%) |
Nov 09, 2017 | 52.02 | 52.79 | 51.61 | 52.50 | 10,474,636 | +0.48(+0.93%) |
Nov 08, 2017 | 51.23 | 52.19 | 50.89 | 52.02 | 10,342,620 | +0.74(+1.44%) |
Nov 07, 2017 | 49.65 | 51.68 | 49.64 | 51.28 | 12,533,976 | +1.49(+3.00%) |
Nov 06, 2017 | 50.39 | 50.56 | 49.72 | 49.78 | 7,880,176 | -0.70(-1.39%) |
Nov 03, 2017 | 50.47 | 50.99 | 50.21 | 50.48 | 18,632,056 | +0.07(+0.13%) |
Nov 02, 2017 | 50.86 | 51.37 | 50.05 | 50.42 | 10,653,106 | -0.17(-0.34%) |
Nov 01, 2017 | 49.33 | 51.19 | 49.20 | 50.59 | 12,851,859 | +0.56(+1.12%) |
Oct 31, 2017 | 49.99 | 50.39 | 49.63 | 50.03 | 16,192,528 | +0.01(+0.02%) |
Oct 30, 2017 | 48.66 | 50.18 | 48.51 | 50.02 | 16,697,414 | +1.34(+2.76%) |
Oct 27, 2017 | 50.26 | 50.55 | 48.19 | 48.68 | 29,012,058 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.04 | 50.11 | 50.67 | 25,340,892 | -1.70(-3.24%) |
Oct 25, 2017 | 52.85 | 52.93 | 49.90 | 52.36 | 22,256,954 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.76 | 50.80 | 10,699,445 | -0.17(-0.33%) |
Oct 23, 2017 | 51.42 | 51.68 | 50.94 | 50.97 | 8,884,577 | -0.42(-0.81%) |
Oct 20, 2017 | 50.74 | 51.57 | 50.63 | 51.38 | 11,685,592 | +0.65(+1.28%) |
Oct 19, 2017 | 51.16 | 51.44 | 50.68 | 50.73 | 6,596,038 | -0.41(-0.80%) |
Oct 18, 2017 | 50.93 | 51.47 | 50.89 | 51.14 | 6,751,012 | +0.26(+0.50%) |
Oct 17, 2017 | 50.82 | 51.14 | 50.54 | 50.88 | 7,849,887 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.74 | 50.82 | 8,498,147 | -0.19(-0.37%) |
Oct 13, 2017 | 52.08 | 52.11 | 50.88 | 51.00 | 11,605,508 | -1.09(-2.09%) |
Oct 12, 2017 | 51.94 | 52.55 | 51.75 | 52.09 | 8,105,434 | +0.06(+0.12%) |
Oct 11, 2017 | 52.75 | 52.87 | 51.94 | 52.03 | 10,038,902 | -0.70(-1.33%) |
Oct 10, 2017 | 53.45 | 53.59 | 52.30 | 52.73 | 16,063,750 | -0.77(-1.44%) |
Oct 09, 2017 | 55.38 | 55.39 | 53.01 | 53.50 | 16,594,537 | -1.76(-3.18%) |
Oct 06, 2017 | 57.34 | 57.56 | 54.94 | 55.26 | 15,404,738 | -2.83(-4.87%) |
Oct 05, 2017 | 57.70 | 58.18 | 57.23 | 58.09 | 6,123,163 | +0.85(+1.48%) |
Oct 04, 2017 | 57.84 | 58.09 | 57.14 | 57.25 | 6,162,739 | -0.72(-1.25%) |
Oct 03, 2017 | 57.94 | 58.03 | 57.01 | 57.97 | 6,535,820 | +0.14(+0.25%) |
Oct 02, 2017 | 58.37 | 58.51 | 57.75 | 57.83 | 7,303,584 | -0.47(-0.80%) |
Sep 29, 2017 | 58.37 | 58.47 | 57.84 | 58.30 | 7,050,823 | -0.23(-0.39%) |
Sep 28, 2017 | 58.67 | 58.89 | 58.24 | 58.52 | 9,265,806 | -0.48(-0.81%) |
Sep 27, 2017 | 58.54 | 59.00 | 9,299,954 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.00 | 60.12 | 59.53 | 59.70 | 5,685,564 | +0.09(+0.15%) |
Sep 25, 2017 | 59.34 | 59.96 | 59.32 | 59.61 | 7,563,170 | +0.42(+0.70%) |
Sep 22, 2017 | 58.89 | 59.26 | 58.60 | 59.20 | 6,624,578 | +0.16(+0.27%) |
Sep 21, 2017 | 59.52 | 59.63 | 58.66 | 59.04 | 8,464,161 | -0.48(-0.81%) |
Sep 20, 2017 | 60.96 | 61.36 | 59.22 | 59.52 | 12,473,803 | -1.79(-2.92%) |
Sep 19, 2017 | 62.64 | 62.65 | 60.92 | 61.31 | 9,858,132 | -1.05(-1.68%) |
Sep 18, 2017 | 62.29 | 63.13 | 62.28 | 62.36 | 8,102,647 | +0.08(+0.12%) |
Sep 15, 2017 | 61.86 | 63.22 | 61.38 | 62.28 | 29,362,640 | +0.37(+0.60%) |
Sep 14, 2017 | 61.66 | 62.34 | 61.42 | 61.91 | 5,753,767 | -0.54(-0.87%) |
Sep 13, 2017 | 62.39 | 63.16 | 62.22 | 62.46 | 7,650,883 | -0.01(-0.01%) |
Sep 12, 2017 | 62.09 | 63.33 | 61.88 | 62.47 | 10,308,707 | +0.35(+0.56%) |
Sep 11, 2017 | 61.64 | 62.37 | 61.54 | 62.12 | 5,854,111 | +0.67(+1.09%) |
Sep 08, 2017 | 61.68 | 61.87 | 61.20 | 61.45 | 5,991,337 | -0.13(-0.21%) |
Sep 07, 2017 | 61.83 | 62.06 | 61.49 | 61.57 | 7,241,977 | -0.15(-0.24%) |
Sep 06, 2017 | 61.59 | 61.99 | 61.53 | 61.73 | 7,190,031 | +0.23(+0.37%) |
Sep 05, 2017 | 61.22 | 62.10 | 61.16 | 61.50 | 7,168,945 | +0.18(+0.30%) |