Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.14 | 60.35 | 59.82 | 60.28 | 35,654,876 | -0.01(-0.02%) |
Sep 27, 2018 | 59.93 | 60.77 | 59.83 | 60.30 | 36,311,968 | +0.66(+1.11%) |
Sep 26, 2018 | 59.62 | 60.29 | 59.20 | 59.63 | 37,683,460 | +0.01(+0.01%) |
Sep 25, 2018 | 59.14 | 59.77 | 58.64 | 59.63 | 33,193,354 | +0.72(+1.21%) |
Sep 24, 2018 | 57.90 | 59.19 | 57.51 | 58.91 | 31,180,426 | +0.37(+0.63%) |
Sep 21, 2018 | 59.68 | 59.76 | 58.54 | 58.54 | 91,326,696 | -0.97(-1.63%) |
Sep 20, 2018 | 58.97 | 59.63 | 58.75 | 59.51 | 29,277,964 | +0.86(+1.47%) |
Sep 19, 2018 | 58.38 | 58.75 | 57.86 | 58.65 | 25,984,668 | +0.36(+0.61%) |
Sep 18, 2018 | 58.07 | 59.00 | 58.00 | 58.29 | 32,350,326 | +0.36(+0.63%) |
Sep 17, 2018 | 58.82 | 59.02 | 57.86 | 57.92 | 34,113,648 | -0.91(-1.54%) |
Sep 14, 2018 | 59.33 | 59.33 | 58.61 | 58.83 | 24,201,746 | -0.21(-0.35%) |
Sep 13, 2018 | 58.92 | 59.32 | 58.39 | 59.04 | 40,010,108 | +0.53(+0.90%) |
Sep 12, 2018 | 59.03 | 59.47 | 58.24 | 58.51 | 35,743,736 | -0.92(-1.55%) |
Sep 11, 2018 | 58.49 | 59.48 | 58.23 | 59.43 | 29,284,412 | +0.75(+1.27%) |
Sep 10, 2018 | 59.14 | 59.27 | 58.46 | 58.69 | 27,709,406 | -0.13(-0.21%) |
Sep 07, 2018 | 58.53 | 59.36 | 58.40 | 58.81 | 32,699,486 | -0.32(-0.54%) |
Sep 06, 2018 | 59.86 | 59.88 | 58.11 | 59.13 | 46,894,420 | -0.75(-1.26%) |
Sep 05, 2018 | 60.39 | 60.67 | 58.70 | 59.89 | 53,974,696 | -0.61(-1.01%) |
Sep 04, 2018 | 61.06 | 61.32 | 60.26 | 60.50 | 41,497,512 | -1.02(-1.66%) |
Aug 31, 2018 | 61.52 | 61.52 | 61.52 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.10 | 63.40 | 62.29 | 62.65 | 30,136,488 | -0.51(-0.81%) |
Aug 29, 2018 | 62.68 | 63.29 | 62.57 | 63.16 | 36,969,984 | +0.94(+1.51%) |
Aug 28, 2018 | 62.72 | 62.76 | 62.08 | 62.22 | 27,355,080 | -0.52(-0.83%) |
Aug 27, 2018 | 62.14 | 62.82 | 61.96 | 62.74 | 28,609,618 | +0.97(+1.58%) |
Aug 24, 2018 | 61.23 | 61.80 | 61.00 | 61.77 | 24,480,064 | +0.78(+1.28%) |
Aug 23, 2018 | 60.92 | 61.69 | 60.90 | 60.99 | 24,688,142 | -0.03(-0.05%) |
Aug 22, 2018 | 60.64 | 61.26 | 60.59 | 61.02 | 22,320,288 | +0.22(+0.36%) |
Aug 21, 2018 | 61.08 | 61.57 | 60.68 | 60.80 | 23,082,682 | -0.23(-0.37%) |
Aug 20, 2018 | 60.96 | 61.23 | 60.37 | 61.03 | 22,244,342 | +0.30(+0.50%) |
Aug 17, 2018 | 61.03 | 61.28 | 60.13 | 60.72 | 33,129,980 | -0.41(-0.67%) |
Aug 16, 2018 | 62.03 | 62.11 | 60.91 | 61.13 | 32,201,076 | -0.41(-0.66%) |
Aug 15, 2018 | 62.14 | 62.53 | 61.24 | 61.54 | 37,089,220 | -1.29(-2.06%) |
Aug 14, 2018 | 62.55 | 62.96 | 61.91 | 62.83 | 28,103,918 | +0.47(+0.76%) |
Aug 13, 2018 | 62.49 | 63.23 | 62.28 | 62.36 | 27,539,532 | -0.19(-0.31%) |
Aug 10, 2018 | 62.89 | 62.99 | 62.29 | 62.55 | 26,716,628 | -0.60(-0.95%) |
Aug 09, 2018 | 63.06 | 63.53 | 62.93 | 63.15 | 27,349,714 | +0.16(+0.25%) |
Aug 08, 2018 | 62.76 | 63.51 | 62.53 | 62.99 | 34,398,776 | +0.27(+0.44%) |
Aug 07, 2018 | 62.53 | 63.23 | 62.52 | 62.72 | 42,548,216 | +0.91(+1.47%) |
Aug 06, 2018 | 62.01 | 62.05 | 61.46 | 61.81 | 22,139,460 | -0.02(-0.04%) |
Aug 03, 2018 | 62.19 | 62.25 | 61.40 | 61.84 | 21,288,406 | -0.15(-0.24%) |
Aug 02, 2018 | 60.86 | 62.15 | 60.83 | 61.99 | 34,726,832 | +0.41(+0.66%) |
Aug 01, 2018 | 61.88 | 62.22 | 61.18 | 61.58 | 37,033,736 | +0.29(+0.47%) |
Jul 31, 2018 | 61.51 | 61.99 | 60.74 | 61.29 | 39,405,016 | -0.14(-0.23%) |
Jul 30, 2018 | 62.18 | 62.57 | 61.14 | 61.43 | 43,940,996 | -1.14(-1.82%) |
Jul 27, 2018 | 64.38 | 64.50 | 62.15 | 62.57 | 48,415,504 | -1.63(-2.54%) |
Jul 26, 2018 | 63.29 | 64.30 | 63.08 | 64.20 | 54,712,784 | +0.48(+0.75%) |
Jul 25, 2018 | 63.84 | 62.38 | 63.72 | 51,494,052 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.48 | 63.68 | 62.14 | 62.84 | 107,717,912 | +2.35(+3.89%) |
Jul 23, 2018 | 59.71 | 60.69 | 59.53 | 60.48 | 65,359,568 | +0.66(+1.10%) |
Jul 20, 2018 | 59.89 | 60.45 | 59.76 | 59.83 | 38,011,096 | -0.06(-0.10%) |
Jul 19, 2018 | 60.26 | 60.75 | 59.82 | 59.89 | 38,373,352 | -0.69(-1.14%) |
Jul 18, 2018 | 60.36 | 61.01 | 60.16 | 60.58 | 38,992,080 | -0.01(-0.01%) |
Jul 17, 2018 | 59.07 | 60.87 | 59.03 | 60.58 | 40,171,652 | +0.83(+1.38%) |
Jul 16, 2018 | 60.12 | 60.37 | 59.60 | 59.76 | 26,805,570 | -0.40(-0.66%) |
Jul 13, 2018 | 60.15 | 32,674,598 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.68 | 60.03 | 58.59 | 59.99 | 44,187,096 | +1.49(+2.54%) |
Jul 11, 2018 | 57.71 | 58.95 | 57.70 | 58.51 | 33,283,516 | +0.22(+0.37%) |
Jul 10, 2018 | 58.43 | 58.61 | 58.06 | 58.29 | 21,296,434 | -0.01(-0.01%) |
Jul 09, 2018 | 57.93 | 58.33 | 57.80 | 58.30 | 21,589,890 | +0.61(+1.06%) |
Jul 06, 2018 | 57.02 | 57.74 | 56.80 | 57.69 | 21,844,382 | +0.69(+1.21%) |
Jul 05, 2018 | 56.17 | 57.14 | 56.09 | 57.00 | 28,618,988 | +1.25(+2.24%) |
Jul 03, 2018 | 55.75 | 55.75 | 55.75 | 0 | -1.29(-2.26%) | |
Jul 02, 2018 | 55.70 | 57.08 | 55.27 | 57.04 | 23,244,948 | +0.65(+1.14%) |
Jun 29, 2018 | 56.55 | 57.00 | 56.29 | 56.39 | 31,598,544 | +0.12(+0.21%) |
Jun 28, 2018 | 55.56 | 56.63 | 55.24 | 56.27 | 29,767,526 | +0.49(+0.88%) |
Jun 27, 2018 | 56.73 | 57.24 | 55.77 | 55.78 | 34,572,916 | -0.78(-1.38%) |
Jun 26, 2018 | 57.14 | 57.28 | 56.39 | 56.57 | 34,704,344 | -0.33(-0.58%) |
Jun 25, 2018 | 57.68 | 57.73 | 55.93 | 56.90 | 57,746,680 | -1.50(-2.57%) |
Jun 22, 2018 | 58.51 | 58.68 | 57.92 | 58.40 | 34,259,336 | -0.01(-0.01%) |
Jun 21, 2018 | 59.21 | 59.45 | 58.11 | 58.41 | 45,011,200 | -0.73(-1.24%) |
Jun 20, 2018 | 59.10 | 60.01 | 59.03 | 59.14 | 51,740,376 | +0.27(+0.46%) |
Jun 19, 2018 | 58.44 | 59.07 | 58.01 | 58.87 | 47,326,936 | -0.24(-0.41%) |
Jun 18, 2018 | 57.57 | 59.14 | 57.48 | 59.11 | 33,014,788 | +1.21(+2.10%) |
Jun 15, 2018 | 57.94 | 57.94 | 57.90 | 44,488,824 | -0.04(-0.07%) | |
Jun 14, 2018 | 57.54 | 58.23 | 57.46 | 57.94 | 35,461,632 | +0.79(+1.39%) |
Jun 13, 2018 | 57.55 | 57.72 | 57.10 | 57.15 | 34,319,724 | -0.20(-0.34%) |
Jun 12, 2018 | 56.99 | 57.37 | 56.99 | 57.34 | 26,115,038 | +0.36(+0.64%) |
Jun 11, 2018 | 56.58 | 57.32 | 56.51 | 56.98 | 24,817,592 | +0.41(+0.72%) |
Jun 08, 2018 | 56.50 | 56.87 | 56.10 | 56.57 | 27,315,836 | -0.09(-0.15%) |
Jun 07, 2018 | 57.16 | 57.23 | 56.24 | 56.66 | 36,148,960 | -0.63(-1.09%) |
Jun 06, 2018 | 56.75 | 57.28 | 34,972,472 | -0.20(-0.35%) | ||
Jun 05, 2018 | 57.67 | 57.99 | 57.31 | 57.48 | 32,998,990 | -0.10(-0.18%) |
Jun 04, 2018 | 56.86 | 57.83 | 56.78 | 57.59 | 44,791,128 | +0.90(+1.59%) |
Jun 01, 2018 | 55.58 | 56.84 | 55.54 | 56.68 | 63,274,540 | +1.75(+3.18%) |
May 31, 2018 | 54.04 | 55.44 | 53.84 | 54.94 | 79,446,680 | +1.13(+2.09%) |
May 30, 2018 | 53.61 | 53.89 | 53.27 | 53.81 | 28,714,798 | +0.47(+0.88%) |
May 29, 2018 | 53.74 | 54.01 | 53.11 | 53.34 | 36,086,872 | -0.80(-1.48%) |
May 25, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 54.28 | 54.29 | 53.55 | 54.21 | 20,624,284 | -0.03(-0.05%) |
May 23, 2018 | 53.44 | 54.34 | 53.29 | 54.24 | 23,756,976 | +0.53(+0.99%) |
May 22, 2018 | 54.43 | 54.53 | 53.55 | 53.70 | 22,251,290 | -0.43(-0.80%) |
May 21, 2018 | 53.89 | 54.60 | 53.84 | 54.14 | 25,203,174 | +0.72(+1.34%) |
May 18, 2018 | 53.24 | 53.62 | 53.17 | 53.42 | 35,523,704 | -0.58(-1.07%) |
May 17, 2018 | 54.01 | 54.49 | 53.76 | 54.00 | 25,763,836 | -0.14(-0.26%) |
May 16, 2018 | 54.19 | 54.66 | 54.02 | 54.14 | 25,649,324 | -0.04(-0.07%) |
May 15, 2018 | 54.78 | 54.89 | 53.88 | 54.18 | 35,776,576 | -1.09(-1.96%) |
May 14, 2018 | 55.22 | 55.84 | 55.18 | 55.27 | 39,362,404 | +0.16(+0.29%) |
May 11, 2018 | 54.96 | 55.39 | 54.80 | 55.11 | 30,539,370 | -0.10(-0.19%) |
May 10, 2018 | 54.69 | 55.41 | 54.63 | 55.21 | 36,448,064 | +0.82(+1.52%) |
May 09, 2018 | 53.14 | 54.64 | 53.04 | 54.39 | 47,209,320 | +1.52(+2.87%) |
May 08, 2018 | 53.17 | 53.20 | 52.52 | 52.87 | 25,947,686 | -0.04(-0.08%) |
May 07, 2018 | 52.63 | 53.19 | 52.45 | 52.91 | 34,508,340 | +0.42(+0.80%) |
May 04, 2018 | 50.92 | 52.53 | 50.84 | 52.49 | 36,934,340 | +1.23(+2.41%) |
May 03, 2018 | 51.21 | 51.48 | 50.34 | 51.26 | 39,309,184 | +0.01(+0.02%) |
May 02, 2018 | 51.64 | 52.14 | 51.10 | 51.24 | 34,732,920 | -0.73(-1.41%) |
May 01, 2018 | 50.76 | 52.03 | 50.47 | 51.98 | 35,339,552 | +1.11(+2.18%) |
Apr 30, 2018 | 51.66 | 51.86 | 50.86 | 50.87 | 34,522,796 | -0.64(-1.25%) |
Apr 27, 2018 | 52.22 | 52.52 | 51.32 | 51.51 | 40,792,024 | -0.59(-1.14%) |
Apr 26, 2018 | 51.60 | 52.54 | 50.96 | 52.11 | 50,929,748 | +1.01(+1.99%) |
Apr 25, 2018 | 51.43 | 51.74 | 50.79 | 51.09 | 57,902,980 | +0.02(+0.03%) |
Apr 24, 2018 | 52.90 | 53.16 | 50.58 | 51.07 | 128,327,352 | -2.56(-4.77%) |
Apr 23, 2018 | 54.09 | 54.34 | 53.27 | 53.63 | 69,531,568 | -0.18(-0.33%) |
Apr 20, 2018 | 54.15 | 54.67 | 53.54 | 53.80 | 42,482,544 | -0.61(-1.11%) |
Apr 19, 2018 | 53.39 | 54.81 | 53.39 | 54.41 | 39,917,160 | +0.70(+1.31%) |
Apr 18, 2018 | 53.89 | 54.04 | 53.46 | 53.71 | 31,151,232 | -0.20(-0.37%) |
Apr 17, 2018 | 53.00 | 54.19 | 52.79 | 53.91 | 54,640,680 | +1.66(+3.18%) |
Apr 16, 2018 | 52.22 | 52.51 | 51.64 | 52.24 | 29,801,906 | +0.50(+0.97%) |
Apr 13, 2018 | 52.28 | 52.59 | 51.45 | 51.74 | 25,438,382 | -0.06(-0.12%) |
Apr 12, 2018 | 51.51 | 52.17 | 51.24 | 51.80 | 32,927,028 | +0.61(+1.19%) |
Apr 11, 2018 | 51.54 | 51.73 | 50.90 | 51.19 | 34,093,344 | -0.57(-1.10%) |
Apr 10, 2018 | 51.45 | 52.00 | 50.71 | 51.77 | 36,762,004 | +0.82(+1.61%) |
Apr 09, 2018 | 50.94 | 52.17 | 50.90 | 50.95 | 33,253,162 | +0.51(+1.00%) |
Apr 06, 2018 | 50.44 | 40,179,724 | -1.13(-2.20%) | |||
Apr 05, 2018 | 52.26 | 52.28 | 51.14 | 51.57 | 35,236,976 | +0.15(+0.28%) |
Apr 04, 2018 | 49.85 | 51.58 | 49.77 | 51.43 | 50,759,672 | +0.55(+1.08%) |
Apr 03, 2018 | 50.75 | 51.19 | 49.81 | 50.88 | 51,379,864 | +0.30(+0.60%) |
Apr 02, 2018 | 51.32 | 51.92 | 49.66 | 50.57 | 65,134,392 | -1.22(-2.36%) |
Mar 29, 2018 | 51.80 | 51.80 | 51.80 | 0 | +1.60(+3.18%) | |
Mar 28, 2018 | 50.04 | 51.19 | 49.14 | 50.20 | 77,770,496 | -0.09(-0.17%) |
Mar 27, 2018 | 53.13 | 53.17 | 49.82 | 50.29 | 60,875,728 | -2.35(-4.47%) |
Mar 26, 2018 | 52.47 | 52.90 | 50.47 | 52.64 | 66,057,608 | +1.38(+2.68%) |
Mar 23, 2018 | 52.51 | 53.28 | 51.18 | 51.27 | 49,936,668 | -1.33(-2.53%) |
Mar 22, 2018 | 53.94 | 54.13 | 52.42 | 52.60 | 69,359,952 | -2.04(-3.73%) |
Mar 21, 2018 | 54.57 | 55.37 | 54.33 | 54.64 | 44,941,140 | -0.09(-0.16%) |
Mar 20, 2018 | 54.86 | 55.21 | 54.06 | 54.73 | 54,657,500 | -0.21(-0.39%) |
Mar 19, 2018 | 55.82 | 55.90 | 54.38 | 54.94 | 63,722,592 | -1.72(-3.03%) |
Mar 16, 2018 | 57.70 | 57.77 | 56.50 | 56.66 | 58,722,500 | -0.81(-1.41%) |
Mar 15, 2018 | 57.41 | 58.06 | 56.72 | 57.46 | 33,418,712 | +0.09(+0.15%) |
Mar 14, 2018 | 57.22 | 57.92 | 57.05 | 57.38 | 41,917,596 | +0.45(+0.79%) |
Mar 13, 2018 | 58.52 | 58.83 | 56.66 | 56.93 | 43,180,184 | -1.30(-2.23%) |
Mar 12, 2018 | 58.19 | 58.84 | 57.89 | 58.23 | 44,346,420 | +0.25(+0.44%) |
Mar 09, 2018 | 56.91 | 57.98 | 56.65 | 57.98 | 42,710,704 | +1.57(+2.79%) |
Mar 08, 2018 | 55.80 | 56.51 | 55.80 | 56.40 | 33,522,890 | +0.72(+1.29%) |
Mar 07, 2018 | 55.75 | 55.69 | 30,766,410 | +0.71(+1.28%) | ||
Mar 06, 2018 | 55.04 | 55.22 | 54.66 | 54.98 | 23,295,826 | +0.31(+0.56%) |
Mar 05, 2018 | 53.84 | 55.00 | 53.55 | 54.68 | 28,679,158 | +0.53(+0.98%) |
Mar 02, 2018 | 52.84 | 54.28 | 52.45 | 54.14 | 50,220,472 | +0.64(+1.19%) |
Mar 01, 2018 | 55.41 | 55.50 | 53.30 | 53.51 | 55,369,056 | -1.62(-2.94%) |
Feb 28, 2018 | 56.04 | 56.32 | 55.09 | 55.13 | 49,186,468 | -0.68(-1.22%) |
Feb 27, 2018 | 57.12 | 57.15 | 55.78 | 55.81 | 43,000,076 | -1.31(-2.29%) |
Feb 26, 2018 | 56.53 | 57.14 | 56.40 | 57.12 | 30,934,022 | +0.78(+1.38%) |
Feb 23, 2018 | 55.87 | 56.39 | 55.36 | 56.34 | 25,321,790 | +0.91(+1.64%) |
Feb 22, 2018 | 55.19 | 55.43 | 28,036,842 | -0.19(-0.35%) | ||
Feb 21, 2018 | 55.39 | 56.74 | 55.31 | 55.62 | 41,509,308 | +0.51(+0.92%) |
Feb 20, 2018 | 54.58 | 55.75 | 54.44 | 55.12 | 33,780,708 | +0.40(+0.74%) |
Feb 16, 2018 | 54.71 | 54.71 | 54.71 | 0 | +0.21(+0.38%) | |
Feb 15, 2018 | 54.11 | 54.64 | 53.59 | 54.51 | 37,432,772 | +0.93(+1.74%) |
Feb 14, 2018 | 52.66 | 53.71 | 52.43 | 53.57 | 41,340,172 | +0.93(+1.76%) |
Feb 13, 2018 | 52.44 | 53.00 | 52.29 | 52.65 | 31,557,498 | -0.02(-0.04%) |
Feb 12, 2018 | 52.77 | 53.22 | 52.21 | 52.67 | 56,286,068 | +0.41(+0.79%) |
Feb 09, 2018 | 51.24 | 52.53 | 49.79 | 52.25 | 98,472,288 | +1.93(+3.83%) |
Feb 08, 2018 | 52.93 | 53.14 | 50.18 | 50.33 | 66,722,552 | -2.38(-4.52%) |
Feb 07, 2018 | 54.26 | 52.67 | 52.71 | 51,875,192 | -1.45(-2.68%) | |
Feb 06, 2018 | 51.64 | 54.31 | 51.44 | 54.16 | 76,338,312 | +0.52(+0.98%) |
Feb 05, 2018 | 54.97 | 55.59 | 52.78 | 53.64 | 83,214,616 | -2.26(-4.04%) |
Feb 02, 2018 | 56.31 | 56.50 | 55.49 | 55.90 | 117,977,688 | -3.12(-5.28%) |
Feb 01, 2018 | 58.73 | 59.30 | 58.40 | 59.01 | 73,351,928 | -0.03(-0.05%) |
Jan 31, 2018 | 59.12 | 59.25 | 58.54 | 59.04 | 35,922,220 | +0.24(+0.41%) |
Jan 30, 2018 | 58.82 | 59.33 | 58.70 | 58.80 | 37,361,652 | -0.45(-0.77%) |
Jan 29, 2018 | 59.33 | 59.83 | 59.14 | 59.26 | 31,517,112 | -0.05(-0.09%) |
Jan 26, 2018 | 59.31 | 59.31 | 58.33 | 59.31 | 42,218,440 | +0.27(+0.46%) |
Jan 25, 2018 | 58.97 | 59.18 | 58.52 | 59.04 | 29,999,472 | +0.54(+0.93%) |
Jan 24, 2018 | 59.18 | 59.28 | 58.30 | 58.50 | 36,985,320 | -0.24(-0.41%) |
Jan 23, 2018 | 58.46 | 58.86 | 58.30 | 58.74 | 39,135,104 | +0.60(+1.03%) |
Jan 22, 2018 | 57.13 | 58.28 | 57.03 | 58.14 | 29,565,854 | +1.03(+1.81%) |
Jan 19, 2018 | 56.84 | 57.12 | 56.56 | 57.11 | 30,586,144 | +0.38(+0.66%) |
Jan 18, 2018 | 56.90 | 56.96 | 56.16 | 56.73 | 27,472,494 | -0.16(-0.27%) |
Jan 17, 2018 | 56.75 | 56.90 | 56.11 | 56.89 | 27,855,794 | +0.42(+0.74%) |
Jan 16, 2018 | 56.95 | 57.38 | 56.27 | 56.47 | 36,448,304 | +0.00(+0.00%) |
Jan 12, 2018 | 56.47 | 56.47 | 56.47 | 0 | +0.93(+1.67%) | |
Jan 11, 2018 | 55.55 | 55.68 | 55.26 | 55.54 | 22,442,808 | +0.10(+0.17%) |
Jan 10, 2018 | 55.44 | 20,751,190 | -0.13(-0.24%) | |||
Jan 09, 2018 | 55.86 | 55.86 | 55.35 | 55.58 | 26,833,662 | -0.07(-0.13%) |
Jan 08, 2018 | 55.49 | 55.89 | 55.44 | 55.65 | 24,657,108 | +0.20(+0.35%) |
Jan 05, 2018 | 55.11 | 55.62 | 55.03 | 55.45 | 30,285,240 | +0.73(+1.33%) |
Jan 04, 2018 | 54.79 | 55.14 | 54.65 | 54.73 | 26,080,078 | +0.21(+0.39%) |
Jan 03, 2018 | 53.63 | 54.74 | 53.61 | 54.51 | 31,344,414 | +0.91(+1.71%) |
Jan 02, 2018 | 52.59 | 53.74 | 52.59 | 53.60 | 31,790,284 | +0.99(+1.88%) |
Dec 29, 2017 | 52.61 | 52.61 | 52.61 | 0 | -0.13(-0.24%) | |
Dec 28, 2017 | 53.05 | 53.18 | 52.61 | 52.74 | 19,901,896 | -0.21(-0.40%) |
Dec 27, 2017 | 53.27 | 53.35 | 52.88 | 52.95 | 22,349,582 | -0.28(-0.53%) |
Dec 26, 2017 | 53.37 | 53.38 | 52.87 | 53.23 | 18,396,230 | -0.15(-0.28%) |
Dec 22, 2017 | 53.44 | 53.52 | 53.33 | 53.38 | 17,809,336 | -0.10(-0.19%) |
Dec 21, 2017 | 53.71 | 53.81 | 53.39 | 53.48 | 24,981,900 | -0.14(-0.25%) |
Dec 20, 2017 | 53.98 | 54.00 | 53.37 | 53.62 | 28,757,388 | -0.31(-0.58%) |
Dec 19, 2017 | 54.09 | 54.19 | 53.55 | 53.93 | 25,867,956 | -0.27(-0.49%) |
Dec 18, 2017 | 53.76 | 54.26 | 53.46 | 54.19 | 30,289,524 | +0.65(+1.22%) |
Dec 15, 2017 | 53.13 | 53.70 | 52.94 | 53.54 | 63,832,880 | +0.73(+1.37%) |
Dec 14, 2017 | 52.71 | 53.29 | 52.62 | 52.81 | 30,946,918 | +0.30(+0.58%) |
Dec 13, 2017 | 52.54 | 52.71 | 52.27 | 52.51 | 27,710,728 | +0.13(+0.25%) |
Dec 12, 2017 | 52.44 | 53.06 | 52.23 | 52.38 | 33,905,088 | -0.16(-0.30%) |
Dec 11, 2017 | 52.50 | 52.74 | 52.15 | 52.54 | 23,277,626 | +0.13(+0.25%) |
Dec 08, 2017 | 52.53 | 52.76 | 52.23 | 52.41 | 31,205,214 | +0.24(+0.46%) |
Dec 07, 2017 | 51.74 | 52.39 | 51.71 | 52.17 | 30,892,316 | +0.59(+1.15%) |
Dec 06, 2017 | 50.77 | 51.92 | 50.71 | 51.58 | 27,661,552 | +0.66(+1.29%) |
Dec 05, 2017 | 50.49 | 51.77 | 50.06 | 50.92 | 39,031,144 | +0.39(+0.76%) |
Dec 04, 2017 | 51.33 | 51.49 | 50.40 | 50.54 | 38,815,460 | -0.66(-1.29%) |
Dec 01, 2017 | 51.46 | 51.80 | 51.09 | 51.19 | 37,804,960 | -0.55(-1.07%) |
Nov 30, 2017 | 51.94 | 52.15 | 51.44 | 51.75 | 44,724,652 | -0.06(-0.12%) |
Nov 29, 2017 | 52.75 | 52.88 | 51.42 | 51.81 | 55,877,800 | -1.29(-2.44%) |
Nov 28, 2017 | 53.64 | 53.94 | 52.67 | 53.10 | 36,452,908 | -0.44(-0.81%) |
Nov 27, 2017 | 52.87 | 53.59 | 52.68 | 53.54 | 35,466,080 | +0.77(+1.47%) |
Nov 24, 2017 | 52.66 | 52.94 | 52.54 | 52.77 | 16,526,326 | +0.23(+0.44%) |
Nov 22, 2017 | 52.50 | 52.71 | 52.30 | 52.54 | 14,554,646 | +0.08(+0.15%) |
Nov 21, 2017 | 51.94 | 52.46 | 51.90 | 52.45 | 22,218,292 | +0.78(+1.51%) |
Nov 20, 2017 | 51.74 | 51.88 | 51.57 | 51.67 | 17,544,454 | -0.06(-0.12%) |
Nov 17, 2017 | 52.43 | 52.49 | 51.63 | 51.74 | 26,742,858 | -0.63(-1.20%) |
Nov 16, 2017 | 51.88 | 52.53 | 51.84 | 52.36 | 22,779,454 | +0.60(+1.16%) |
Nov 15, 2017 | 51.69 | 51.92 | 51.48 | 51.76 | 18,123,778 | -0.26(-0.50%) |
Nov 14, 2017 | 51.83 | 52.06 | 51.41 | 52.02 | 21,031,790 | +0.02(+0.04%) |
Nov 13, 2017 | 51.98 | 52.38 | 51.90 | 52.00 | 18,833,090 | -0.15(-0.28%) |
Nov 10, 2017 | 52.13 | 52.27 | 52.00 | 52.15 | 19,464,854 | -0.18(-0.34%) |
Nov 09, 2017 | 52.34 | 52.48 | 51.73 | 52.33 | 35,888,124 | -0.53(-1.00%) |
Nov 08, 2017 | 52.44 | 53.07 | 52.29 | 52.85 | 24,317,278 | +0.29(+0.56%) |
Nov 07, 2017 | 52.42 | 52.61 | 52.09 | 52.56 | 26,128,894 | +0.48(+0.93%) |
Nov 06, 2017 | 52.39 | 52.57 | 52.04 | 52.07 | 18,305,946 | -0.37(-0.70%) |
Nov 03, 2017 | 52.08 | 52.47 | 51.82 | 52.44 | 27,801,092 | +0.35(+0.67%) |
Nov 02, 2017 | 51.94 | 52.22 | 51.37 | 52.09 | 26,721,674 | +0.02(+0.04%) |
Nov 01, 2017 | 51.76 | 52.33 | 51.64 | 52.07 | 43,284,680 | +0.48(+0.92%) |
Oct 31, 2017 | 51.59 | 51.99 | 51.26 | 51.59 | 30,347,350 | -0.00(-0.01%) |
Oct 30, 2017 | 51.40 | 51.93 | 51.06 | 51.60 | 46,855,956 | -0.03(-0.05%) |
Oct 27, 2017 | 51.49 | 53.12 | 51.28 | 51.62 | 103,801,856 | +2.11(+4.26%) |
Oct 26, 2017 | 49.87 | 50.27 | 49.47 | 49.51 | 47,389,668 | -0.00(-0.00%) |
Oct 25, 2017 | 49.26 | 49.66 | 48.83 | 49.52 | 30,593,472 | +0.15(+0.30%) |
Oct 24, 2017 | 49.27 | 49.41 | 48.80 | 49.37 | 28,931,988 | +0.15(+0.30%) |
Oct 23, 2017 | 50.20 | 50.23 | 49.10 | 49.22 | 32,815,940 | -0.98(-1.94%) |
Oct 20, 2017 | 50.29 | 50.37 | 50.06 | 50.20 | 32,157,486 | +0.16(+0.32%) |
Oct 19, 2017 | 50.18 | 50.31 | 49.81 | 50.03 | 34,323,408 | -0.54(-1.08%) |
Oct 18, 2017 | 50.49 | 50.76 | 50.21 | 50.58 | 25,623,374 | +0.09(+0.17%) |
Oct 17, 2017 | 50.31 | 50.67 | 50.24 | 50.49 | 20,283,092 | +0.08(+0.16%) |
Oct 16, 2017 | 50.42 | 50.54 | 50.02 | 50.41 | 21,443,042 | +0.07(+0.15%) |
Oct 13, 2017 | 50.40 | 50.68 | 50.30 | 50.34 | 26,583,116 | +0.11(+0.22%) |
Oct 12, 2017 | 50.13 | 50.52 | 50.00 | 50.22 | 30,646,814 | +0.00(+0.00%) |
Oct 11, 2017 | 49.40 | 50.32 | 49.34 | 50.22 | 36,338,820 | +0.89(+1.81%) |
Oct 10, 2017 | 49.71 | 49.82 | 49.00 | 49.33 | 23,293,824 | -0.23(-0.45%) |
Oct 09, 2017 | 49.69 | 49.97 | 49.52 | 49.56 | 25,936,074 | -0.07(-0.13%) |
Oct 06, 2017 | 48.94 | 49.66 | 48.87 | 49.62 | 31,096,308 | +0.42(+0.86%) |
Oct 05, 2017 | 48.58 | 49.27 | 48.46 | 49.20 | 35,650,852 | +0.92(+1.90%) |
Oct 04, 2017 | 48.53 | 48.66 | 48.23 | 48.28 | 21,174,334 | -0.26(-0.55%) |
Oct 03, 2017 | 48.32 | 48.57 | 48.08 | 48.55 | 21,701,840 | +0.23(+0.48%) |