Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.31 | 52.48 | 51.29 | 51.47 | 5,679,116 | -0.51(-0.98%) |
Apr 27, 2018 | 51.56 | 52.58 | 51.41 | 51.98 | 5,902,891 | +0.29(+0.55%) |
Apr 26, 2018 | 51.18 | 52.01 | 50.99 | 51.70 | 6,314,182 | +0.61(+1.20%) |
Apr 25, 2018 | 50.34 | 51.30 | 49.87 | 51.08 | 5,571,163 | +0.74(+1.46%) |
Apr 24, 2018 | 50.41 | 50.85 | 49.88 | 50.35 | 5,710,497 | +0.31(+0.62%) |
Apr 23, 2018 | 49.77 | 50.12 | 49.43 | 50.04 | 5,719,993 | +0.53(+1.06%) |
Apr 20, 2018 | 50.25 | 50.57 | 49.37 | 49.51 | 7,642,125 | -1.05(-2.08%) |
Apr 19, 2018 | 51.19 | 51.36 | 50.24 | 50.57 | 4,136,834 | -0.76(-1.48%) |
Apr 18, 2018 | 51.12 | 51.73 | 51.12 | 51.32 | 3,948,135 | +0.22(+0.44%) |
Apr 17, 2018 | 51.67 | 51.90 | 50.26 | 51.10 | 10,258,588 | -0.19(-0.38%) |
Apr 16, 2018 | 49.72 | 52.79 | 49.51 | 51.29 | 12,452,855 | +1.86(+3.76%) |
Apr 13, 2018 | 49.99 | 49.99 | 48.99 | 49.43 | 4,377,626 | -0.17(-0.34%) |
Apr 12, 2018 | 49.79 | 50.05 | 49.28 | 49.60 | 5,542,061 | -0.05(-0.11%) |
Apr 11, 2018 | 49.08 | 49.96 | 48.88 | 49.66 | 7,542,130 | +0.27(+0.55%) |
Apr 10, 2018 | 49.17 | 49.57 | 48.56 | 49.39 | 6,150,718 | +0.70(+1.45%) |
Apr 09, 2018 | 49.23 | 49.43 | 48.54 | 48.68 | 5,143,438 | -0.48(-0.98%) |
Apr 06, 2018 | 49.85 | 50.19 | 48.95 | 49.16 | 6,598,217 | -0.91(-1.83%) |
Apr 05, 2018 | 50.92 | 51.07 | 49.99 | 50.08 | 6,857,833 | -0.67(-1.31%) |
Apr 04, 2018 | 48.49 | 51.13 | 48.49 | 50.74 | 10,911,217 | +1.81(+3.70%) |
Apr 03, 2018 | 49.21 | 49.22 | 47.82 | 48.93 | 13,758,067 | +0.05(+0.11%) |
Apr 02, 2018 | 50.43 | 50.70 | 48.39 | 48.88 | 10,076,655 | -1.84(-3.62%) |
Mar 29, 2018 | 50.71 | 50.71 | 50.71 | 0 | -1.64(-3.14%) | |
Mar 28, 2018 | 52.28 | 52.67 | 50.98 | 52.35 | 13,071,635 | +1.26(+2.47%) |
Mar 27, 2018 | 52.55 | 52.65 | 50.87 | 51.09 | 10,301,109 | -1.17(-2.24%) |
Mar 26, 2018 | 51.22 | 52.35 | 51.22 | 52.26 | 6,929,174 | +1.58(+3.12%) |
Mar 23, 2018 | 51.17 | 51.70 | 50.63 | 50.68 | 8,099,145 | -0.31(-0.61%) |
Mar 22, 2018 | 50.96 | 52.00 | 50.80 | 50.99 | 5,900,858 | -0.34(-0.66%) |
Mar 21, 2018 | 51.09 | 52.01 | 50.88 | 51.33 | 5,766,768 | +0.17(+0.33%) |
Mar 20, 2018 | 51.67 | 51.90 | 50.70 | 51.16 | 5,461,026 | -0.44(-0.86%) |
Mar 19, 2018 | 52.26 | 52.39 | 51.29 | 51.60 | 5,810,224 | -0.74(-1.41%) |
Mar 16, 2018 | 52.43 | 52.76 | 52.03 | 52.34 | 13,307,903 | +0.15(+0.28%) |
Mar 15, 2018 | 53.12 | 53.42 | 51.96 | 52.19 | 6,151,115 | -0.91(-1.71%) |
Mar 14, 2018 | 54.23 | 54.61 | 52.67 | 53.10 | 7,482,149 | -1.01(-1.88%) |
Mar 13, 2018 | 54.72 | 54.77 | 53.83 | 54.11 | 5,829,491 | -0.22(-0.41%) |
Mar 12, 2018 | 54.72 | 55.14 | 54.18 | 54.34 | 6,150,949 | -0.35(-0.64%) |
Mar 09, 2018 | 53.62 | 54.76 | 53.12 | 54.69 | 5,168,808 | +1.26(+2.36%) |
Mar 08, 2018 | 54.07 | 54.35 | 53.06 | 53.42 | 5,983,488 | -0.41(-0.76%) |
Mar 07, 2018 | 54.41 | 53.43 | 53.83 | 5,372,224 | -0.22(-0.42%) | |
Mar 06, 2018 | 54.65 | 54.65 | 53.31 | 54.06 | 5,805,122 | -0.59(-1.08%) |
Mar 05, 2018 | 54.25 | 54.74 | 53.75 | 54.65 | 9,636,996 | -0.02(-0.04%) |
Mar 02, 2018 | 53.87 | 54.80 | 53.78 | 54.67 | 6,044,680 | +0.29(+0.54%) |
Mar 01, 2018 | 53.49 | 55.09 | 53.42 | 54.38 | 9,406,274 | +1.01(+1.90%) |
Feb 28, 2018 | 53.75 | 54.23 | 53.20 | 53.36 | 10,551,580 | -0.19(-0.36%) |
Feb 27, 2018 | 54.83 | 55.00 | 53.07 | 53.56 | 8,135,612 | -1.13(-2.07%) |
Feb 26, 2018 | 54.57 | 54.76 | 53.83 | 54.69 | 4,161,427 | +0.19(+0.34%) |
Feb 23, 2018 | 54.47 | 54.47 | 53.52 | 54.50 | 4,023,237 | +0.53(+0.99%) |
Feb 22, 2018 | 53.69 | 53.97 | 6,071,736 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.94 | 55.21 | 53.86 | 53.93 | 6,014,489 | -0.99(-1.80%) |
Feb 20, 2018 | 54.86 | 55.19 | 54.37 | 54.93 | 7,204,395 | -0.01(-0.01%) |
Feb 16, 2018 | 54.93 | 54.93 | 54.93 | 0 | +0.88(+1.63%) | |
Feb 15, 2018 | 53.44 | 54.05 | 52.94 | 54.05 | 5,884,848 | +1.00(+1.88%) |
Feb 14, 2018 | 52.36 | 53.68 | 52.36 | 53.05 | 7,173,414 | +0.46(+0.88%) |
Feb 13, 2018 | 52.26 | 54.30 | 51.96 | 52.59 | 8,809,422 | -0.13(-0.25%) |
Feb 12, 2018 | 52.84 | 53.47 | 52.26 | 52.72 | 5,191,714 | +0.00(+0.00%) |
Feb 09, 2018 | 53.04 | 53.36 | 51.09 | 52.72 | 9,470,179 | +0.18(+0.35%) |
Feb 08, 2018 | 55.11 | 55.33 | 52.52 | 52.53 | 9,056,882 | -2.55(-4.63%) |
Feb 07, 2018 | 54.94 | 56.36 | 54.80 | 55.08 | 5,615,889 | -0.20(-0.36%) |
Feb 06, 2018 | 53.21 | 55.59 | 52.60 | 55.28 | 8,841,624 | +0.28(+0.52%) |
Feb 05, 2018 | 56.63 | 57.15 | 54.49 | 55.00 | 9,188,320 | -1.65(-2.91%) |
Feb 02, 2018 | 58.43 | 58.71 | 56.48 | 56.65 | 9,122,552 | -1.93(-3.29%) |
Feb 01, 2018 | 57.39 | 58.79 | 56.73 | 58.57 | 6,750,230 | +0.62(+1.06%) |
Jan 31, 2018 | 59.06 | 59.21 | 57.68 | 57.95 | 8,754,034 | -0.67(-1.14%) |
Jan 30, 2018 | 60.03 | 60.76 | 59.30 | 58.62 | 14,562,341 | -3.19(-5.16%) |
Jan 29, 2018 | 60.95 | 62.13 | 60.90 | 61.81 | 8,114,574 | +0.86(+1.42%) |
Jan 26, 2018 | 60.45 | 60.99 | 60.09 | 60.95 | 5,044,537 | +0.68(+1.12%) |
Jan 25, 2018 | 59.95 | 60.40 | 59.56 | 60.27 | 5,346,751 | +0.72(+1.22%) |
Jan 24, 2018 | 59.53 | 59.93 | 59.29 | 59.55 | 5,217,617 | +0.24(+0.40%) |
Jan 23, 2018 | 59.25 | 59.46 | 58.68 | 59.31 | 4,875,799 | -0.29(-0.49%) |
Jan 22, 2018 | 59.02 | 59.63 | 58.85 | 59.60 | 4,699,676 | +0.72(+1.22%) |
Jan 19, 2018 | 58.39 | 58.91 | 58.35 | 58.89 | 8,894,593 | +0.36(+0.62%) |
Jan 18, 2018 | 58.21 | 58.79 | 58.16 | 58.52 | 7,257,281 | +0.17(+0.29%) |
Jan 17, 2018 | 59.01 | 59.02 | 58.21 | 58.35 | 5,955,955 | -0.19(-0.33%) |
Jan 16, 2018 | 58.87 | 58.95 | 58.46 | 58.55 | 6,170,045 | -0.03(-0.05%) |
Jan 12, 2018 | 58.58 | 58.58 | 58.58 | 0 | +0.53(+0.92%) | |
Jan 11, 2018 | 56.95 | 58.09 | 56.91 | 58.05 | 8,187,094 | +1.00(+1.75%) |
Jan 10, 2018 | 57.12 | 57.05 | 5,924,826 | +0.51(+0.90%) | ||
Jan 09, 2018 | 57.05 | 57.13 | 56.37 | 56.54 | 5,385,017 | -0.33(-0.58%) |
Jan 08, 2018 | 56.33 | 56.98 | 56.02 | 56.87 | 6,898,759 | +0.72(+1.28%) |
Jan 05, 2018 | 55.37 | 56.41 | 55.31 | 56.15 | 11,774,788 | +1.02(+1.84%) |
Jan 04, 2018 | 56.59 | 56.60 | 54.47 | 55.14 | 16,172,868 | -3.01(-5.18%) |
Jan 03, 2018 | 57.82 | 58.37 | 57.22 | 58.15 | 9,276,705 | +0.43(+0.75%) |
Jan 02, 2018 | 56.43 | 57.90 | 56.19 | 57.72 | 8,576,139 | +1.79(+3.21%) |
Dec 29, 2017 | 55.92 | 55.92 | 55.92 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 56.12 | 56.18 | 55.62 | 56.17 | 2,764,796 | +0.06(+0.11%) |
Dec 27, 2017 | 56.47 | 56.59 | 55.84 | 56.11 | 4,224,656 | -0.34(-0.60%) |
Dec 26, 2017 | 56.21 | 56.68 | 55.99 | 56.44 | 2,569,181 | +0.45(+0.81%) |
Dec 22, 2017 | 56.30 | 56.56 | 55.96 | 55.99 | 5,003,904 | -0.42(-0.74%) |
Dec 21, 2017 | 55.97 | 56.95 | 55.81 | 56.41 | 7,552,087 | +0.41(+0.73%) |
Dec 20, 2017 | 55.85 | 56.19 | 55.43 | 56.00 | 8,558,181 | +0.41(+0.73%) |
Dec 19, 2017 | 56.06 | 56.34 | 55.55 | 55.59 | 6,520,752 | -0.28(-0.50%) |
Dec 18, 2017 | 55.83 | 56.43 | 55.66 | 55.87 | 8,652,534 | +0.47(+0.85%) |
Dec 15, 2017 | 54.71 | 55.71 | 54.10 | 55.40 | 15,293,757 | +1.22(+2.25%) |
Dec 14, 2017 | 55.04 | 55.12 | 53.90 | 54.18 | 9,315,586 | -1.05(-1.90%) |
Dec 13, 2017 | 55.44 | 55.51 | 54.48 | 55.23 | 7,109,226 | -0.22(-0.40%) |
Dec 12, 2017 | 55.30 | 55.56 | 54.62 | 55.45 | 5,741,815 | +0.10(+0.18%) |
Dec 11, 2017 | 54.92 | 55.77 | 54.86 | 55.35 | 8,338,770 | +0.25(+0.46%) |
Dec 08, 2017 | 53.97 | 55.14 | 53.52 | 55.10 | 8,969,026 | +1.49(+2.79%) |
Dec 07, 2017 | 54.60 | 54.67 | 53.52 | 53.60 | 10,623,670 | -1.11(-2.03%) |
Dec 06, 2017 | 54.24 | 54.89 | 53.78 | 54.71 | 7,765,697 | +0.67(+1.24%) |
Dec 05, 2017 | 54.93 | 55.15 | 53.97 | 54.04 | 7,652,534 | -1.07(-1.94%) |
Dec 04, 2017 | 54.93 | 55.22 | 54.40 | 55.11 | 13,359,102 | +0.09(+0.17%) |
Dec 01, 2017 | 55.41 | 55.80 | 54.55 | 55.02 | 11,337,173 | -1.01(-1.80%) |
Nov 30, 2017 | 55.39 | 56.15 | 54.50 | 56.03 | 14,774,282 | +0.65(+1.17%) |
Nov 29, 2017 | 55.71 | 56.49 | 55.27 | 55.38 | 8,102,266 | -0.25(-0.44%) |
Nov 28, 2017 | 53.46 | 55.81 | 53.15 | 55.63 | 9,859,508 | +2.19(+4.11%) |
Nov 27, 2017 | 54.12 | 53.33 | 53.43 | 6,934,764 | -0.69(-1.27%) | |
Nov 24, 2017 | 54.68 | 54.99 | 54.07 | 54.12 | 2,185,518 | -0.81(-1.47%) |
Nov 22, 2017 | 54.77 | 55.53 | 54.73 | 54.93 | 5,703,396 | +0.13(+0.24%) |
Nov 21, 2017 | 54.41 | 54.87 | 54.20 | 54.80 | 10,454,861 | +0.29(+0.54%) |
Nov 20, 2017 | 54.65 | 55.02 | 53.77 | 54.50 | 8,886,279 | -0.36(-0.66%) |
Nov 17, 2017 | 55.01 | 55.43 | 54.67 | 54.87 | 8,085,470 | -0.04(-0.07%) |
Nov 16, 2017 | 54.10 | 54.99 | 53.92 | 54.90 | 5,446,444 | +0.85(+1.57%) |
Nov 15, 2017 | 54.37 | 54.58 | 53.84 | 54.06 | 5,737,003 | -0.30(-0.55%) |
Nov 14, 2017 | 54.03 | 54.62 | 53.57 | 54.36 | 6,842,362 | +0.17(+0.31%) |
Nov 13, 2017 | 54.45 | 56.85 | 53.34 | 54.19 | 16,179,600 | -0.48(-0.87%) |
Nov 10, 2017 | 53.08 | 54.75 | 52.95 | 54.67 | 16,078,110 | +1.42(+2.68%) |
Nov 09, 2017 | 52.76 | 53.54 | 52.34 | 53.24 | 10,328,710 | +0.49(+0.93%) |
Nov 08, 2017 | 51.96 | 52.92 | 51.61 | 52.75 | 10,198,533 | +0.75(+1.44%) |
Nov 07, 2017 | 50.35 | 52.41 | 50.34 | 52.00 | 12,359,360 | +1.52(+3.00%) |
Nov 06, 2017 | 51.11 | 51.27 | 50.42 | 50.49 | 7,770,394 | -0.71(-1.39%) |
Nov 03, 2017 | 51.18 | 51.71 | 50.92 | 51.20 | 18,372,486 | +0.07(+0.13%) |
Nov 02, 2017 | 51.58 | 52.10 | 50.76 | 51.13 | 10,504,693 | -0.18(-0.34%) |
Nov 01, 2017 | 50.03 | 51.91 | 49.90 | 51.30 | 12,672,815 | +0.57(+1.12%) |
Oct 31, 2017 | 50.70 | 51.10 | 50.33 | 50.74 | 15,966,944 | +0.01(+0.01%) |
Oct 30, 2017 | 49.34 | 50.89 | 49.19 | 50.73 | 16,464,796 | +1.36(+2.76%) |
Oct 27, 2017 | 50.97 | 51.27 | 48.87 | 49.37 | 28,607,880 | -2.01(-3.92%) |
Oct 26, 2017 | 53.32 | 53.79 | 50.82 | 51.38 | 24,987,858 | -1.72(-3.24%) |
Oct 25, 2017 | 53.59 | 53.68 | 50.60 | 53.10 | 21,946,884 | +1.58(+3.08%) |
Oct 24, 2017 | 51.82 | 52.13 | 51.47 | 51.52 | 10,550,387 | -0.17(-0.33%) |
Oct 23, 2017 | 52.15 | 52.41 | 51.66 | 51.69 | 8,760,802 | -0.42(-0.81%) |
Oct 20, 2017 | 51.46 | 52.30 | 51.34 | 52.11 | 11,522,796 | +0.66(+1.28%) |
Oct 19, 2017 | 51.89 | 52.17 | 51.40 | 51.45 | 6,504,146 | -0.41(-0.80%) |
Oct 18, 2017 | 51.65 | 52.19 | 51.61 | 51.86 | 6,656,961 | +0.26(+0.50%) |
Oct 17, 2017 | 51.53 | 51.86 | 51.26 | 51.60 | 7,740,527 | +0.07(+0.13%) |
Oct 16, 2017 | 51.79 | 52.19 | 51.46 | 51.53 | 8,379,755 | -0.19(-0.37%) |
Oct 13, 2017 | 52.82 | 52.85 | 51.60 | 51.73 | 11,443,828 | -1.10(-2.09%) |
Oct 12, 2017 | 52.67 | 53.30 | 52.48 | 52.83 | 7,992,514 | +0.06(+0.12%) |
Oct 11, 2017 | 53.49 | 53.62 | 52.67 | 52.77 | 9,899,046 | -0.71(-1.33%) |
Oct 10, 2017 | 54.21 | 54.35 | 53.04 | 53.48 | 15,839,960 | -0.78(-1.44%) |
Oct 09, 2017 | 56.17 | 56.18 | 53.75 | 54.26 | 16,363,352 | -1.78(-3.18%) |
Oct 06, 2017 | 58.15 | 58.37 | 55.71 | 56.04 | 15,190,128 | -2.87(-4.87%) |
Oct 05, 2017 | 58.52 | 59.01 | 58.03 | 58.91 | 6,037,859 | +0.86(+1.48%) |
Oct 04, 2017 | 58.65 | 58.91 | 57.94 | 58.06 | 6,076,883 | -0.73(-1.25%) |
Oct 03, 2017 | 58.75 | 58.85 | 57.82 | 58.79 | 6,444,767 | +0.15(+0.25%) |
Oct 02, 2017 | 59.20 | 59.34 | 58.57 | 58.65 | 7,201,835 | -0.47(-0.80%) |
Sep 29, 2017 | 59.20 | 59.30 | 58.66 | 59.12 | 6,952,595 | -0.23(-0.39%) |
Sep 28, 2017 | 59.50 | 59.72 | 59.06 | 59.35 | 9,136,721 | -0.48(-0.81%) |
Sep 27, 2017 | 59.37 | 59.83 | 9,170,393 | -0.71(-1.18%) | ||
Sep 26, 2017 | 60.85 | 60.97 | 60.37 | 60.55 | 5,606,357 | +0.09(+0.15%) |
Sep 25, 2017 | 60.18 | 60.81 | 60.16 | 60.45 | 7,457,804 | +0.42(+0.70%) |
Sep 22, 2017 | 59.72 | 60.10 | 59.43 | 60.03 | 6,532,289 | +0.16(+0.27%) |
Sep 21, 2017 | 60.36 | 60.47 | 59.49 | 59.87 | 8,346,243 | -0.49(-0.81%) |
Sep 20, 2017 | 61.82 | 62.22 | 60.05 | 60.36 | 12,300,026 | -1.81(-2.92%) |
Sep 19, 2017 | 63.52 | 63.54 | 61.79 | 62.18 | 9,720,794 | -1.06(-1.68%) |
Sep 18, 2017 | 63.17 | 64.02 | 63.16 | 63.24 | 7,989,766 | +0.08(+0.12%) |
Sep 15, 2017 | 62.74 | 64.11 | 62.25 | 63.16 | 28,953,578 | +0.38(+0.60%) |
Sep 14, 2017 | 62.53 | 63.22 | 62.29 | 62.79 | 5,673,609 | -0.55(-0.87%) |
Sep 13, 2017 | 63.27 | 64.05 | 63.09 | 63.34 | 7,544,296 | -0.01(-0.01%) |
Sep 12, 2017 | 62.96 | 64.23 | 62.76 | 63.35 | 10,165,093 | +0.35(+0.56%) |
Sep 11, 2017 | 62.51 | 63.25 | 62.41 | 63.00 | 5,772,555 | +0.68(+1.09%) |
Sep 08, 2017 | 62.55 | 62.74 | 62.06 | 62.31 | 5,907,869 | -0.13(-0.21%) |
Sep 07, 2017 | 62.70 | 62.93 | 62.36 | 62.44 | 7,141,086 | -0.15(-0.24%) |
Sep 06, 2017 | 62.46 | 62.87 | 62.39 | 62.60 | 7,089,864 | +0.23(+0.37%) |
Sep 05, 2017 | 62.08 | 62.98 | 62.02 | 62.37 | 7,069,071 | +0.18(+0.30%) |
Sep 01, 2017 | 62.50 | 62.54 | 61.69 | 62.18 | 6,968,873 | -0.21(-0.34%) |
Aug 31, 2017 | 62.74 | 62.95 | 62.31 | 62.40 | 6,563,218 | -0.21(-0.34%) |
Aug 30, 2017 | 62.44 | 62.96 | 62.22 | 62.61 | 4,583,614 | +0.28(+0.44%) |
Aug 29, 2017 | 61.94 | 62.60 | 61.87 | 62.34 | 4,315,439 | +0.20(+0.32%) |
Aug 28, 2017 | 62.26 | 62.54 | 62.02 | 62.14 | 5,041,082 | +0.02(+0.04%) |
Aug 25, 2017 | 61.86 | 62.64 | 61.72 | 62.12 | 6,813,749 | +0.48(+0.78%) |
Aug 24, 2017 | 62.22 | 62.53 | 60.68 | 61.63 | 10,469,215 | -0.66(-1.06%) |
Aug 23, 2017 | 61.96 | 62.40 | 61.86 | 62.29 | 4,979,378 | +0.06(+0.10%) |
Aug 22, 2017 | 61.86 | 62.66 | 61.70 | 62.23 | 4,188,496 | +0.52(+0.84%) |
Aug 21, 2017 | 61.45 | 61.96 | 61.31 | 61.71 | 6,767,022 | +0.44(+0.71%) |
Aug 18, 2017 | 61.58 | 61.98 | 61.26 | 61.27 | 6,843,174 | -0.66(-1.06%) |
Aug 17, 2017 | 61.67 | 62.67 | 61.57 | 61.93 | 4,556,316 | -0.28(-0.46%) |
Aug 16, 2017 | 62.07 | 62.66 | 62.05 | 62.21 | 4,609,132 | +0.41(+0.66%) |
Aug 15, 2017 | 62.15 | 62.36 | 61.72 | 61.81 | 5,671,171 | -0.30(-0.49%) |
Aug 14, 2017 | 61.62 | 62.33 | 61.61 | 62.11 | 5,355,640 | +0.62(+1.00%) |
Aug 11, 2017 | 60.89 | 61.76 | 60.80 | 61.50 | 5,240,344 | +0.74(+1.22%) |
Aug 10, 2017 | 61.53 | 61.66 | 60.68 | 60.76 | 6,195,179 | -1.17(-1.88%) |
Aug 09, 2017 | 61.64 | 62.09 | 61.33 | 61.92 | 6,905,929 | +0.15(+0.25%) |
Aug 08, 2017 | 61.78 | 62.42 | 61.71 | 61.77 | 5,298,089 | -0.33(-0.53%) |
Aug 07, 2017 | 61.72 | 62.37 | 61.49 | 62.10 | 4,284,071 | +0.34(+0.56%) |
Aug 04, 2017 | 62.05 | 61.66 | 61.76 | 4,958,056 | +0.01(+0.01%) | |
Aug 03, 2017 | 62.01 | 62.25 | 61.47 | 61.75 | 6,125,270 | +0.02(+0.02%) |
Aug 02, 2017 | 61.63 | 61.98 | 61.39 | 61.73 | 5,534,479 | -0.08(-0.12%) |
Aug 01, 2017 | 61.28 | 62.06 | 61.28 | 61.81 | 6,418,963 | +0.35(+0.57%) |
Jul 31, 2017 | 60.89 | 61.68 | 60.80 | 61.46 | 6,370,733 | +0.80(+1.32%) |
Jul 28, 2017 | 59.88 | 60.84 | 59.88 | 60.66 | 6,891,751 | +0.64(+1.07%) |
Jul 27, 2017 | 59.72 | 60.17 | 59.54 | 60.02 | 8,605,878 | +0.08(+0.13%) |
Jul 26, 2017 | 61.00 | 61.33 | 59.79 | 59.94 | 10,942,063 | -1.05(-1.72%) |
Jul 25, 2017 | 60.79 | 61.32 | 60.63 | 60.99 | 7,041,973 | +0.35(+0.58%) |
Jul 24, 2017 | 60.05 | 60.92 | 60.00 | 60.64 | 5,812,167 | +0.53(+0.89%) |
Jul 21, 2017 | 60.47 | 60.99 | 60.07 | 60.11 | 6,373,078 | -0.69(-1.13%) |
Jul 20, 2017 | 60.93 | 60.30 | 60.80 | 8,699,125 | +0.18(+0.30%) | |
Jul 19, 2017 | 60.00 | 60.77 | 59.97 | 60.61 | 5,349,523 | +0.68(+1.13%) |
Jul 18, 2017 | 60.20 | 60.30 | 59.70 | 59.93 | 5,732,829 | -0.39(-0.64%) |
Jul 17, 2017 | 60.29 | 60.38 | 59.92 | 60.32 | 6,221,154 | +0.21(+0.34%) |
Jul 14, 2017 | 60.24 | 59.20 | 60.12 | 10,412,124 | +0.69(+1.15%) | |
Jul 13, 2017 | 59.17 | 59.79 | 59.12 | 59.43 | 7,108,648 | +0.37(+0.63%) |
Jul 12, 2017 | 59.26 | 59.40 | 59.01 | 59.06 | 5,600,269 | +0.18(+0.30%) |
Jul 11, 2017 | 58.64 | 59.06 | 58.50 | 58.88 | 6,399,051 | +0.10(+0.17%) |
Jul 10, 2017 | 59.03 | 59.11 | 58.55 | 58.78 | 6,243,925 | -0.24(-0.40%) |
Jul 07, 2017 | 59.22 | 59.53 | 58.60 | 59.02 | 7,878,114 | -0.19(-0.32%) |
Jul 06, 2017 | 59.77 | 59.78 | 59.14 | 59.21 | 7,890,761 | -0.70(-1.17%) |
Jul 05, 2017 | 59.52 | 60.16 | 59.52 | 59.91 | 8,506,920 | +0.39(+0.65%) |
Jul 03, 2017 | 59.82 | 60.03 | 59.43 | 59.52 | 3,175,420 | -0.14(-0.23%) |
Jun 30, 2017 | 60.57 | 60.63 | 58.77 | 59.66 | 9,315,959 | -0.05(-0.08%) |
Jun 29, 2017 | 62.13 | 62.13 | 58.16 | 59.71 | 19,585,598 | +0.98(+1.66%) |
Jun 28, 2017 | 59.04 | 59.61 | 58.53 | 58.73 | 8,704,789 | -0.13(-0.22%) |
Jun 27, 2017 | 59.02 | 59.52 | 58.73 | 58.86 | 8,638,369 | -0.21(-0.35%) |
Jun 26, 2017 | 58.27 | 59.36 | 58.21 | 59.07 | 8,648,225 | +0.91(+1.56%) |
Jun 23, 2017 | 57.28 | 58.16 | 12,786,236 | -0.02(-0.04%) | ||
Jun 22, 2017 | 59.51 | 59.51 | 58.14 | 58.18 | 10,506,329 | -1.33(-2.24%) |
Jun 21, 2017 | 59.65 | 59.91 | 59.21 | 59.52 | 6,342,107 | -0.14(-0.23%) |
Jun 20, 2017 | 60.80 | 60.82 | 59.52 | 59.65 | 6,554,689 | -1.15(-1.89%) |
Jun 19, 2017 | 60.16 | 60.82 | 59.47 | 60.80 | 10,415,727 | +1.04(+1.75%) |
Jun 16, 2017 | 61.85 | 62.07 | 58.93 | 59.76 | 19,628,486 | -3.14(-4.99%) |
Jun 15, 2017 | 62.81 | 63.13 | 61.89 | 62.90 | 7,104,298 | -0.24(-0.39%) |
Jun 14, 2017 | 62.49 | 63.28 | 62.24 | 63.14 | 5,736,096 | +0.82(+1.32%) |
Jun 13, 2017 | 61.95 | 62.39 | 61.68 | 62.32 | 3,976,321 | -0.01(-0.01%) |
Jun 12, 2017 | 61.74 | 62.92 | 61.73 | 62.33 | 6,072,073 | +0.62(+1.01%) |
Jun 09, 2017 | 62.12 | 62.18 | 61.37 | 61.70 | 5,435,533 | -0.37(-0.59%) |
Jun 08, 2017 | 62.10 | 62.50 | 62.00 | 62.07 | 4,054,549 | +0.01(+0.01%) |
Jun 07, 2017 | 62.24 | 62.24 | 61.52 | 62.06 | 8,105,549 | +0.01(+0.01%) |
Jun 06, 2017 | 63.04 | 63.50 | 61.77 | 62.05 | 8,746,917 | -1.47(-2.31%) |
Jun 05, 2017 | 63.42 | 63.61 | 63.02 | 63.52 | 3,706,806 | +0.21(+0.34%) |
Jun 02, 2017 | 62.70 | 63.33 | 62.68 | 63.31 | 5,172,832 | +0.70(+1.12%) |
Jun 01, 2017 | 61.93 | 62.63 | 61.72 | 62.61 | 4,846,732 | +0.88(+1.43%) |
May 31, 2017 | 61.23 | 61.72 | 61.18 | 61.72 | 5,717,052 | +0.66(+1.07%) |
May 30, 2017 | 61.75 | 61.79 | 61.05 | 61.07 | 5,352,991 | -0.83(-1.34%) |
May 26, 2017 | 61.71 | 61.90 | 61.44 | 61.90 | 3,590,124 | +0.38(+0.62%) |
May 25, 2017 | 61.47 | 61.92 | 61.33 | 61.52 | 5,453,163 | +0.13(+0.21%) |
May 24, 2017 | 62.01 | 62.02 | 61.18 | 61.39 | 4,695,073 | -0.50(-0.81%) |
May 23, 2017 | 62.14 | 62.24 | 61.88 | 61.89 | 4,003,443 | -0.08(-0.12%) |
May 22, 2017 | 61.40 | 62.04 | 61.11 | 61.97 | 7,513,681 | +0.56(+0.91%) |
May 19, 2017 | 62.06 | 62.23 | 61.38 | 61.41 | 6,929,926 | -0.64(-1.03%) |
May 18, 2017 | 62.44 | 62.77 | 62.00 | 62.05 | 5,746,911 | -0.21(-0.34%) |
May 17, 2017 | 63.34 | 63.56 | 61.79 | 62.27 | 10,168,545 | -2.12(-3.29%) |
May 16, 2017 | 64.74 | 64.75 | 64.20 | 64.38 | 3,375,961 | -0.06(-0.09%) |
May 15, 2017 | 64.59 | 64.93 | 64.09 | 64.44 | 5,461,017 | -0.22(-0.34%) |
May 12, 2017 | 64.84 | 64.93 | 64.37 | 64.66 | 4,354,014 | -0.19(-0.29%) |
May 11, 2017 | 64.69 | 65.06 | 64.54 | 64.85 | 5,374,255 | -0.09(-0.14%) |
May 10, 2017 | 65.06 | 65.14 | 64.86 | 64.94 | 3,402,501 | -0.27(-0.42%) |
May 09, 2017 | 64.89 | 65.55 | 64.89 | 65.21 | 3,585,534 | +0.11(+0.16%) |
May 08, 2017 | 64.96 | 65.22 | 64.74 | 65.11 | 3,883,655 | -0.04(-0.06%) |
May 05, 2017 | 65.37 | 65.45 | 64.68 | 65.15 | 5,520,291 | -0.12(-0.19%) |
May 04, 2017 | 65.12 | 65.43 | 65.02 | 65.27 | 4,695,743 | +0.20(+0.30%) |
May 03, 2017 | 65.15 | 65.31 | 64.87 | 65.07 | 4,335,454 | -0.02(-0.02%) |
May 02, 2017 | 65.78 | 65.88 | 64.99 | 65.09 | 5,291,936 | -0.49(-0.75%) |