Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.67 | 64.23 | 63.04 | 63.05 | 4,442,778 | -0.64(-1.01%) |
Apr 27, 2018 | 63.54 | 64.03 | 62.93 | 63.69 | 3,694,054 | +0.20(+0.31%) |
Apr 26, 2018 | 62.07 | 63.64 | 62.07 | 63.50 | 6,018,605 | +3.15(+5.22%) |
Apr 25, 2018 | 59.78 | 60.40 | 59.15 | 60.35 | 3,213,015 | +0.34(+0.56%) |
Apr 24, 2018 | 61.01 | 61.56 | 59.70 | 60.01 | 4,175,286 | -0.93(-1.53%) |
Apr 23, 2018 | 61.06 | 61.24 | 60.61 | 60.95 | 3,113,179 | +0.12(+0.19%) |
Apr 20, 2018 | 60.84 | 61.15 | 60.56 | 60.83 | 3,186,375 | +0.06(+0.10%) |
Apr 19, 2018 | 60.87 | 61.22 | 60.52 | 60.76 | 2,678,609 | -0.22(-0.36%) |
Apr 18, 2018 | 60.65 | 61.40 | 59.34 | 60.98 | 4,351,200 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.73 | 59.88 | 60.66 | 3,245,232 | +0.52(+0.86%) |
Apr 16, 2018 | 60.20 | 60.61 | 59.97 | 60.14 | 2,088,686 | +0.52(+0.87%) |
Apr 13, 2018 | 59.96 | 60.07 | 59.29 | 59.62 | 2,513,833 | -0.05(-0.08%) |
Apr 12, 2018 | 59.28 | 59.90 | 59.20 | 59.67 | 2,457,926 | +0.75(+1.28%) |
Apr 11, 2018 | 59.42 | 59.63 | 58.76 | 58.91 | 4,397,598 | -1.14(-1.90%) |
Apr 10, 2018 | 59.25 | 60.56 | 59.25 | 60.06 | 3,713,722 | +1.28(+2.18%) |
Apr 09, 2018 | 58.51 | 59.56 | 58.22 | 58.78 | 3,013,032 | +0.82(+1.41%) |
Apr 06, 2018 | 58.95 | 59.20 | 57.30 | 57.96 | 3,311,066 | -1.48(-2.49%) |
Apr 05, 2018 | 58.80 | 59.70 | 58.68 | 59.44 | 4,287,097 | +1.01(+1.72%) |
Apr 04, 2018 | 57.39 | 58.60 | 56.86 | 58.43 | 3,041,833 | +0.35(+0.61%) |
Apr 03, 2018 | 57.79 | 58.24 | 57.27 | 58.08 | 2,712,781 | +0.54(+0.93%) |
Apr 02, 2018 | 58.90 | 59.31 | 56.93 | 57.54 | 3,151,672 | -1.46(-2.48%) |
Mar 29, 2018 | 59.00 | 59.00 | 59.00 | 0 | +1.08(+1.86%) | |
Mar 28, 2018 | 58.99 | 59.20 | 57.92 | 57.92 | 4,000,465 | -0.93(-1.57%) |
Mar 27, 2018 | 59.65 | 59.98 | 58.54 | 58.85 | 4,145,743 | -0.56(-0.95%) |
Mar 26, 2018 | 58.98 | 59.51 | 58.31 | 59.41 | 3,076,122 | +1.09(+1.87%) |
Mar 23, 2018 | 59.47 | 59.90 | 58.23 | 58.32 | 2,667,475 | -1.14(-1.92%) |
Mar 22, 2018 | 59.80 | 60.61 | 59.43 | 59.47 | 4,177,899 | -0.83(-1.37%) |
Mar 21, 2018 | 60.72 | 60.87 | 60.06 | 60.29 | 4,425,254 | -0.41(-0.67%) |
Mar 20, 2018 | 60.70 | 61.07 | 60.45 | 60.70 | 2,025,302 | +0.14(+0.22%) |
Mar 19, 2018 | 61.51 | 61.58 | 60.10 | 60.56 | 3,579,511 | -1.03(-1.66%) |
Mar 16, 2018 | 61.51 | 61.80 | 61.39 | 61.59 | 5,147,527 | +0.27(+0.44%) |
Mar 15, 2018 | 61.21 | 61.57 | 61.05 | 61.32 | 2,337,863 | +0.28(+0.46%) |
Mar 14, 2018 | 62.04 | 62.08 | 60.86 | 61.04 | 2,738,635 | -0.73(-1.19%) |
Mar 13, 2018 | 62.32 | 62.58 | 61.69 | 61.77 | 2,691,451 | -0.37(-0.60%) |
Mar 12, 2018 | 62.56 | 62.73 | 62.09 | 62.14 | 2,178,827 | -0.35(-0.57%) |
Mar 09, 2018 | 62.00 | 62.58 | 61.53 | 62.50 | 2,687,396 | +0.97(+1.58%) |
Mar 08, 2018 | 60.96 | 61.73 | 60.87 | 61.53 | 3,917,393 | +0.73(+1.19%) |
Mar 07, 2018 | 60.97 | 60.10 | 60.80 | 3,130,872 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.80 | 60.89 | 60.32 | 60.79 | 2,255,264 | +0.15(+0.24%) |
Mar 05, 2018 | 59.81 | 60.94 | 59.68 | 60.65 | 5,255,249 | +0.52(+0.86%) |
Mar 02, 2018 | 59.55 | 60.20 | 59.47 | 60.13 | 3,113,264 | -0.03(-0.05%) |
Mar 01, 2018 | 61.33 | 61.41 | 59.63 | 60.16 | 3,546,770 | -1.20(-1.95%) |
Feb 28, 2018 | 62.30 | 62.75 | 61.30 | 61.35 | 3,966,712 | -0.81(-1.31%) |
Feb 27, 2018 | 62.59 | 62.78 | 62.17 | 62.17 | 1,953,088 | -0.41(-0.65%) |
Feb 26, 2018 | 62.07 | 62.67 | 61.71 | 62.58 | 2,755,083 | +0.71(+1.14%) |
Feb 23, 2018 | 61.03 | 61.92 | 60.83 | 61.87 | 2,298,065 | +0.84(+1.38%) |
Feb 22, 2018 | 61.03 | 5,018,550 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.72 | 61.85 | 60.55 | 60.68 | 2,751,010 | +0.01(+0.01%) |
Feb 20, 2018 | 61.19 | 59.67 | 60.68 | 4,181,133 | +0.64(+1.07%) | |
Feb 16, 2018 | 60.03 | 60.03 | 60.03 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 60.23 | 60.42 | 59.74 | 60.13 | 2,281,253 | +0.37(+0.62%) |
Feb 14, 2018 | 58.23 | 59.83 | 58.11 | 59.76 | 3,929,403 | +1.27(+2.17%) |
Feb 13, 2018 | 58.35 | 58.70 | 57.98 | 58.49 | 3,166,731 | -0.33(-0.57%) |
Feb 12, 2018 | 58.58 | 59.21 | 58.24 | 58.83 | 4,676,737 | +0.62(+1.07%) |
Feb 09, 2018 | 57.26 | 58.77 | 56.87 | 58.20 | 6,273,567 | +1.58(+2.80%) |
Feb 08, 2018 | 59.33 | 59.46 | 56.58 | 56.62 | 5,414,666 | -2.71(-4.56%) |
Feb 07, 2018 | 60.17 | 60.30 | 59.26 | 59.33 | 4,357,546 | -1.01(-1.68%) |
Feb 06, 2018 | 58.19 | 60.79 | 57.87 | 60.34 | 5,773,375 | +0.26(+0.44%) |
Feb 05, 2018 | 61.85 | 62.14 | 59.25 | 60.08 | 5,040,243 | -1.96(-3.17%) |
Feb 02, 2018 | 63.05 | 63.23 | 61.98 | 62.04 | 4,530,071 | -1.27(-2.00%) |
Feb 01, 2018 | 62.97 | 64.04 | 62.59 | 63.31 | 6,597,971 | -1.88(-2.89%) |
Jan 31, 2018 | 65.25 | 65.69 | 64.76 | 65.19 | 4,773,403 | +0.25(+0.39%) |
Jan 30, 2018 | 64.74 | 65.19 | 64.26 | 64.94 | 2,994,406 | -0.27(-0.42%) |
Jan 29, 2018 | 65.05 | 65.61 | 65.05 | 65.21 | 2,850,856 | -0.19(-0.29%) |
Jan 26, 2018 | 64.71 | 65.40 | 64.02 | 65.40 | 3,188,628 | +1.10(+1.70%) |
Jan 25, 2018 | 63.81 | 64.31 | 63.66 | 64.30 | 2,604,564 | +0.82(+1.30%) |
Jan 24, 2018 | 63.26 | 63.76 | 63.08 | 63.48 | 2,523,631 | +0.49(+0.78%) |
Jan 23, 2018 | 63.44 | 63.48 | 62.81 | 62.99 | 2,590,023 | -0.54(-0.85%) |
Jan 22, 2018 | 63.38 | 63.58 | 63.16 | 63.54 | 3,735,896 | +0.17(+0.27%) |
Jan 19, 2018 | 62.78 | 63.37 | 62.78 | 63.36 | 3,900,801 | +0.73(+1.17%) |
Jan 18, 2018 | 61.83 | 62.87 | 61.83 | 62.63 | 4,842,842 | +0.91(+1.47%) |
Jan 17, 2018 | 61.56 | 61.82 | 61.37 | 61.73 | 3,482,564 | +0.48(+0.78%) |
Jan 16, 2018 | 62.00 | 62.00 | 61.13 | 61.25 | 4,668,800 | -0.61(-0.98%) |
Jan 12, 2018 | 61.85 | 61.85 | 61.85 | 0 | -0.11(-0.18%) | |
Jan 11, 2018 | 61.95 | 62.15 | 61.54 | 61.96 | 2,325,377 | +0.03(+0.04%) |
Jan 10, 2018 | 62.51 | 62.66 | 61.77 | 61.93 | 2,292,086 | -0.86(-1.37%) |
Jan 09, 2018 | 62.75 | 63.04 | 62.53 | 62.79 | 3,470,593 | +0.09(+0.14%) |
Jan 08, 2018 | 62.61 | 62.73 | 62.18 | 62.70 | 2,911,335 | +0.09(+0.14%) |
Jan 05, 2018 | 62.09 | 62.77 | 61.82 | 62.61 | 2,419,699 | +0.70(+1.13%) |
Jan 04, 2018 | 62.12 | 62.32 | 61.55 | 61.92 | 4,085,893 | +0.14(+0.23%) |
Jan 03, 2018 | 61.20 | 62.15 | 60.86 | 61.77 | 4,707,201 | +0.98(+1.61%) |
Jan 02, 2018 | 59.82 | 61.54 | 59.57 | 60.79 | 6,156,078 | +2.29(+3.91%) |
Dec 29, 2017 | 58.50 | 58.50 | 58.50 | 0 | -0.24(-0.40%) | |
Dec 28, 2017 | 58.79 | 58.91 | 58.52 | 58.74 | 1,797,349 | +0.11(+0.19%) |
Dec 27, 2017 | 58.83 | 58.92 | 58.39 | 58.63 | 2,047,423 | -0.22(-0.37%) |
Dec 26, 2017 | 58.68 | 59.08 | 58.68 | 58.85 | 1,727,159 | +0.27(+0.46%) |
Dec 22, 2017 | 58.30 | 58.81 | 58.30 | 58.58 | 1,429,667 | +0.17(+0.29%) |
Dec 21, 2017 | 59.27 | 59.33 | 58.30 | 58.40 | 3,981,481 | -0.69(-1.16%) |
Dec 20, 2017 | 59.65 | 59.73 | 59.06 | 59.09 | 1,840,417 | -0.44(-0.74%) |
Dec 19, 2017 | 59.37 | 59.73 | 59.24 | 59.53 | 2,920,178 | +0.30(+0.50%) |
Dec 18, 2017 | 59.27 | 59.40 | 58.93 | 59.24 | 3,488,385 | +0.11(+0.18%) |
Dec 15, 2017 | 58.89 | 59.32 | 58.59 | 59.13 | 5,512,255 | +0.50(+0.85%) |
Dec 14, 2017 | 58.75 | 59.39 | 58.59 | 58.63 | 3,762,487 | +0.05(+0.09%) |
Dec 13, 2017 | 58.26 | 58.79 | 58.01 | 58.58 | 3,389,171 | +0.37(+0.64%) |
Dec 12, 2017 | 58.20 | 58.45 | 57.97 | 58.20 | 2,847,305 | +0.15(+0.27%) |
Dec 11, 2017 | 57.83 | 58.24 | 57.69 | 58.05 | 1,994,752 | +0.08(+0.14%) |
Dec 08, 2017 | 57.67 | 58.00 | 57.61 | 57.97 | 1,904,711 | +0.48(+0.83%) |
Dec 07, 2017 | 57.53 | 57.67 | 57.21 | 57.49 | 3,087,541 | -0.18(-0.31%) |
Dec 06, 2017 | 57.92 | 57.92 | 57.37 | 57.67 | 2,636,966 | -0.27(-0.47%) |
Dec 05, 2017 | 58.05 | 58.65 | 57.83 | 57.94 | 2,831,206 | -0.21(-0.36%) |
Dec 04, 2017 | 59.46 | 58.14 | 58.15 | 3,254,932 | -1.12(-1.89%) | |
Dec 01, 2017 | 59.23 | 59.66 | 58.56 | 59.27 | 2,870,973 | -0.04(-0.06%) |
Nov 30, 2017 | 59.00 | 59.60 | 58.49 | 59.31 | 4,680,795 | +0.46(+0.78%) |
Nov 29, 2017 | 59.59 | 59.59 | 58.38 | 58.85 | 5,283,448 | -0.79(-1.32%) |
Nov 28, 2017 | 58.56 | 59.75 | 58.05 | 59.63 | 5,980,603 | +1.18(+2.02%) |
Nov 27, 2017 | 58.00 | 58.49 | 57.79 | 58.45 | 2,838,928 | +0.56(+0.97%) |
Nov 24, 2017 | 57.85 | 58.07 | 57.66 | 57.89 | 767,013 | +0.07(+0.13%) |
Nov 22, 2017 | 58.06 | 58.33 | 57.62 | 57.82 | 1,720,614 | -0.19(-0.33%) |
Nov 21, 2017 | 57.97 | 58.30 | 57.78 | 58.01 | 3,270,728 | +0.33(+0.58%) |
Nov 20, 2017 | 57.79 | 57.97 | 57.57 | 57.67 | 2,860,344 | +0.00(+0.00%) |
Nov 17, 2017 | 58.38 | 58.57 | 56.90 | 57.67 | 5,408,958 | -1.00(-1.71%) |
Nov 16, 2017 | 58.30 | 58.95 | 58.08 | 58.68 | 2,832,872 | +0.51(+0.88%) |
Nov 15, 2017 | 58.15 | 58.51 | 57.91 | 58.16 | 2,778,047 | -0.04(-0.06%) |
Nov 14, 2017 | 57.84 | 58.31 | 57.43 | 58.20 | 2,552,839 | +0.05(+0.08%) |
Nov 13, 2017 | 57.50 | 58.34 | 57.19 | 58.15 | 1,836,530 | +0.33(+0.58%) |
Nov 10, 2017 | 58.74 | 58.80 | 56.81 | 57.82 | 4,544,735 | -1.22(-2.06%) |
Nov 09, 2017 | 58.63 | 59.05 | 58.41 | 59.04 | 1,801,793 | +0.34(+0.58%) |
Nov 08, 2017 | 58.01 | 58.82 | 57.86 | 58.69 | 2,090,520 | +0.62(+1.07%) |
Nov 07, 2017 | 58.18 | 58.65 | 57.96 | 58.07 | 2,474,585 | -0.04(-0.06%) |
Nov 06, 2017 | 58.77 | 58.84 | 58.07 | 58.11 | 2,414,153 | -0.49(-0.83%) |
Nov 03, 2017 | 57.67 | 58.77 | 57.58 | 58.59 | 1,804,592 | +0.75(+1.30%) |
Nov 02, 2017 | 57.82 | 58.15 | 57.57 | 57.84 | 1,966,018 | -0.12(-0.20%) |
Nov 01, 2017 | 58.32 | 58.56 | 57.95 | 57.96 | 2,047,650 | -0.24(-0.42%) |
Oct 31, 2017 | 58.52 | 58.64 | 57.96 | 58.21 | 2,967,677 | -0.09(-0.15%) |
Oct 30, 2017 | 59.02 | 59.06 | 58.00 | 58.30 | 3,202,662 | -1.00(-1.69%) |
Oct 27, 2017 | 58.63 | 59.32 | 58.46 | 59.30 | 2,725,312 | +0.68(+1.16%) |
Oct 26, 2017 | 58.26 | 59.07 | 57.97 | 58.62 | 2,508,840 | +0.50(+0.85%) |
Oct 25, 2017 | 57.10 | 58.68 | 56.45 | 58.12 | 3,452,692 | +0.03(+0.05%) |
Oct 24, 2017 | 57.91 | 58.13 | 57.33 | 58.10 | 4,432,139 | +0.21(+0.36%) |
Oct 23, 2017 | 57.56 | 58.39 | 57.52 | 57.89 | 1,992,482 | +0.48(+0.83%) |
Oct 20, 2017 | 57.52 | 57.70 | 57.24 | 57.41 | 3,033,258 | +0.11(+0.19%) |
Oct 19, 2017 | 57.73 | 57.84 | 56.71 | 57.30 | 3,662,544 | -0.33(-0.58%) |
Oct 18, 2017 | 57.69 | 57.88 | 57.37 | 57.64 | 1,484,293 | -0.07(-0.13%) |
Oct 17, 2017 | 57.41 | 57.94 | 57.18 | 57.71 | 2,751,714 | +0.24(+0.42%) |
Oct 16, 2017 | 56.79 | 57.52 | 56.79 | 57.47 | 3,007,386 | +0.75(+1.32%) |
Oct 13, 2017 | 56.51 | 56.76 | 56.24 | 56.72 | 3,142,527 | +0.26(+0.46%) |
Oct 12, 2017 | 55.99 | 56.50 | 55.86 | 56.45 | 1,617,111 | +0.47(+0.84%) |
Oct 11, 2017 | 55.73 | 56.12 | 55.63 | 55.99 | 2,526,317 | +0.27(+0.49%) |
Oct 10, 2017 | 55.41 | 55.76 | 54.87 | 55.71 | 2,508,595 | +0.23(+0.42%) |
Oct 09, 2017 | 56.92 | 56.92 | 55.17 | 55.48 | 2,891,109 | -1.32(-2.32%) |
Oct 06, 2017 | 56.54 | 56.96 | 56.36 | 56.80 | 2,783,542 | +0.18(+0.32%) |
Oct 05, 2017 | 56.64 | 56.78 | 56.47 | 56.62 | 1,985,079 | -0.17(-0.30%) |
Oct 04, 2017 | 56.64 | 56.89 | 56.53 | 56.79 | 2,107,680 | +0.25(+0.45%) |
Oct 03, 2017 | 56.85 | 56.99 | 56.38 | 56.54 | 1,826,897 | -0.49(-0.85%) |
Oct 02, 2017 | 56.81 | 57.24 | 56.79 | 57.02 | 2,006,586 | +0.37(+0.65%) |
Sep 29, 2017 | 56.24 | 56.67 | 56.11 | 56.65 | 1,749,077 | +0.37(+0.66%) |
Sep 28, 2017 | 56.23 | 56.45 | 55.85 | 56.28 | 1,693,704 | -0.11(-0.19%) |
Sep 27, 2017 | 56.54 | 56.75 | 55.92 | 56.39 | 2,559,574 | -0.05(-0.10%) |
Sep 26, 2017 | 56.75 | 56.77 | 56.36 | 56.45 | 1,442,317 | -0.22(-0.38%) |
Sep 25, 2017 | 57.34 | 57.37 | 56.49 | 56.66 | 1,859,673 | -0.68(-1.18%) |
Sep 22, 2017 | 57.31 | 57.56 | 57.19 | 57.34 | 2,605,476 | +0.12(+0.20%) |
Sep 21, 2017 | 57.97 | 58.07 | 57.20 | 57.22 | 1,766,663 | -0.81(-1.40%) |
Sep 20, 2017 | 57.92 | 58.24 | 57.84 | 58.03 | 1,860,849 | +0.23(+0.41%) |
Sep 19, 2017 | 58.03 | 58.10 | 57.71 | 57.80 | 2,021,947 | -0.26(-0.45%) |
Sep 18, 2017 | 57.84 | 58.06 | 57.72 | 58.06 | 1,713,770 | +0.32(+0.55%) |
Sep 15, 2017 | 57.88 | 58.08 | 57.67 | 57.75 | 5,012,614 | -0.33(-0.56%) |
Sep 14, 2017 | 58.11 | 58.45 | 57.94 | 58.07 | 2,065,107 | -0.26(-0.45%) |
Sep 13, 2017 | 57.92 | 58.46 | 57.82 | 58.33 | 2,749,612 | +0.42(+0.72%) |
Sep 12, 2017 | 58.14 | 58.29 | 57.63 | 57.92 | 2,038,914 | -0.12(-0.20%) |
Sep 11, 2017 | 57.45 | 58.07 | 57.39 | 58.03 | 3,003,392 | +0.90(+1.58%) |
Sep 08, 2017 | 56.82 | 58.14 | 56.64 | 57.13 | 2,860,926 | +0.40(+0.70%) |
Sep 07, 2017 | 56.55 | 56.88 | 56.29 | 56.73 | 1,910,191 | +0.28(+0.50%) |
Sep 06, 2017 | 56.25 | 56.59 | 56.14 | 56.45 | 1,659,462 | +0.32(+0.56%) |
Sep 05, 2017 | 55.97 | 56.37 | 55.82 | 56.14 | 1,963,692 | -0.05(-0.08%) |
Sep 01, 2017 | 56.08 | 56.43 | 56.01 | 56.18 | 2,453,315 | +0.17(+0.31%) |
Aug 31, 2017 | 55.78 | 56.09 | 55.62 | 56.01 | 3,912,833 | +0.51(+0.91%) |
Aug 30, 2017 | 55.34 | 55.71 | 55.34 | 55.51 | 2,125,227 | +0.21(+0.38%) |
Aug 29, 2017 | 55.31 | 55.49 | 55.11 | 55.30 | 1,734,833 | -0.21(-0.37%) |
Aug 28, 2017 | 55.51 | 55.66 | 55.42 | 55.51 | 2,650,128 | +0.12(+0.21%) |
Aug 25, 2017 | 55.64 | 55.64 | 55.34 | 55.39 | 2,653,422 | +0.00(+0.00%) |
Aug 24, 2017 | 55.55 | 55.68 | 55.34 | 55.39 | 2,538,688 | +0.05(+0.10%) |
Aug 23, 2017 | 55.83 | 55.89 | 55.21 | 55.34 | 3,036,347 | -0.63(-1.13%) |
Aug 22, 2017 | 54.95 | 56.02 | 54.95 | 55.97 | 1,987,251 | +0.94(+1.70%) |
Aug 21, 2017 | 54.74 | 55.06 | 54.51 | 55.03 | 1,863,243 | +0.22(+0.39%) |
Aug 18, 2017 | 54.68 | 55.17 | 54.59 | 54.81 | 2,563,314 | +0.05(+0.08%) |
Aug 17, 2017 | 54.96 | 55.36 | 54.72 | 54.77 | 2,896,932 | -0.49(-0.88%) |
Aug 16, 2017 | 54.93 | 55.41 | 54.76 | 55.25 | 3,293,248 | +0.50(+0.92%) |
Aug 15, 2017 | 54.20 | 54.88 | 54.15 | 54.75 | 2,400,068 | +0.51(+0.95%) |
Aug 14, 2017 | 54.09 | 54.55 | 54.08 | 54.24 | 2,194,784 | +0.35(+0.65%) |
Aug 11, 2017 | 53.69 | 54.36 | 53.69 | 53.89 | 2,458,500 | +0.12(+0.22%) |
Aug 10, 2017 | 53.72 | 54.01 | 53.51 | 53.77 | 3,263,992 | -0.28(-0.52%) |
Aug 09, 2017 | 53.78 | 54.12 | 53.58 | 54.05 | 2,439,588 | +0.27(+0.50%) |
Aug 08, 2017 | 53.72 | 54.02 | 53.45 | 53.78 | 2,187,308 | -0.01(-0.02%) |
Aug 07, 2017 | 53.89 | 53.95 | 53.57 | 53.79 | 2,063,983 | -0.14(-0.25%) |
Aug 04, 2017 | 54.16 | 53.53 | 53.92 | 1,770,384 | +0.26(+0.49%) | |
Aug 03, 2017 | 53.22 | 53.84 | 52.96 | 53.66 | 2,240,948 | +0.08(+0.15%) |
Aug 02, 2017 | 54.65 | 54.65 | 53.37 | 53.58 | 3,928,202 | -1.09(-1.99%) |
Aug 01, 2017 | 54.82 | 55.09 | 54.53 | 54.67 | 2,943,046 | +0.21(+0.38%) |
Jul 31, 2017 | 54.73 | 54.97 | 54.35 | 54.46 | 2,268,077 | -0.23(-0.41%) |
Jul 28, 2017 | 54.39 | 54.79 | 54.16 | 54.69 | 2,281,457 | +0.32(+0.58%) |
Jul 27, 2017 | 55.51 | 55.51 | 53.92 | 54.37 | 3,791,961 | -0.76(-1.37%) |
Jul 26, 2017 | 54.97 | 55.58 | 54.15 | 55.13 | 4,574,128 | -0.78(-1.40%) |
Jul 25, 2017 | 56.71 | 56.74 | 55.58 | 55.91 | 3,414,132 | -0.58(-1.02%) |
Jul 24, 2017 | 56.57 | 56.62 | 56.25 | 56.49 | 1,853,632 | +0.05(+0.10%) |
Jul 21, 2017 | 56.63 | 56.86 | 56.37 | 56.43 | 3,108,112 | -0.33(-0.59%) |
Jul 20, 2017 | 56.29 | 56.80 | 56.06 | 56.77 | 2,658,969 | +0.53(+0.94%) |
Jul 19, 2017 | 56.14 | 56.29 | 55.93 | 56.24 | 3,386,227 | +0.28(+0.50%) |
Jul 18, 2017 | 56.17 | 56.27 | 55.79 | 55.96 | 2,487,034 | -0.05(-0.10%) |
Jul 17, 2017 | 55.92 | 56.17 | 55.74 | 56.01 | 3,031,679 | +0.08(+0.14%) |
Jul 14, 2017 | 55.18 | 56.06 | 55.12 | 55.93 | 2,166,914 | +0.73(+1.32%) |
Jul 13, 2017 | 55.25 | 55.31 | 54.74 | 55.20 | 1,928,052 | +0.02(+0.03%) |
Jul 12, 2017 | 54.74 | 55.33 | 54.69 | 55.18 | 1,671,838 | +0.59(+1.07%) |
Jul 11, 2017 | 55.24 | 55.28 | 54.34 | 54.60 | 2,879,719 | +0.07(+0.13%) |
Jul 10, 2017 | 54.59 | 54.68 | 54.26 | 54.52 | 1,713,053 | -0.15(-0.28%) |
Jul 07, 2017 | 54.37 | 54.78 | 54.24 | 54.68 | 2,844,858 | +0.50(+0.93%) |
Jul 06, 2017 | 54.43 | 54.63 | 54.03 | 54.17 | 3,468,240 | -0.50(-0.91%) |
Jul 05, 2017 | 54.40 | 54.80 | 54.23 | 54.67 | 1,979,869 | +0.42(+0.78%) |
Jul 03, 2017 | 54.73 | 54.82 | 54.17 | 54.25 | 1,504,325 | -0.27(-0.50%) |
Jun 30, 2017 | 54.40 | 54.71 | 54.27 | 54.52 | 2,696,973 | +0.34(+0.63%) |
Jun 29, 2017 | 54.76 | 54.76 | 53.79 | 54.17 | 2,289,945 | -0.64(-1.17%) |
Jun 28, 2017 | 54.88 | 55.15 | 54.72 | 54.81 | 2,390,337 | +0.16(+0.30%) |
Jun 27, 2017 | 54.86 | 54.99 | 54.56 | 54.65 | 2,828,478 | -0.26(-0.48%) |
Jun 26, 2017 | 55.27 | 55.40 | 54.89 | 54.91 | 2,122,506 | -0.36(-0.65%) |
Jun 23, 2017 | 54.64 | 55.39 | 54.43 | 55.27 | 4,331,655 | +0.63(+1.15%) |
Jun 22, 2017 | 54.03 | 54.92 | 53.95 | 54.64 | 3,409,838 | +0.57(+1.05%) |
Jun 21, 2017 | 54.06 | 54.45 | 53.97 | 54.07 | 2,677,409 | +0.15(+0.28%) |
Jun 20, 2017 | 53.74 | 54.14 | 53.74 | 53.92 | 3,414,606 | +0.30(+0.55%) |
Jun 19, 2017 | 52.43 | 53.78 | 52.43 | 53.62 | 5,223,495 | +1.46(+2.80%) |
Jun 16, 2017 | 52.30 | 52.54 | 51.99 | 52.17 | 7,243,638 | +0.00(+0.00%) |
Jun 15, 2017 | 51.82 | 52.32 | 51.62 | 52.17 | 3,625,645 | -0.04(-0.09%) |
Jun 14, 2017 | 52.33 | 52.94 | 51.94 | 52.21 | 2,695,930 | +0.09(+0.17%) |
Jun 13, 2017 | 51.67 | 52.36 | 51.54 | 52.12 | 4,144,152 | +0.66(+1.28%) |
Jun 12, 2017 | 52.85 | 52.93 | 51.17 | 51.46 | 6,430,963 | -1.58(-2.99%) |
Jun 09, 2017 | 53.91 | 54.08 | 52.74 | 53.05 | 3,409,542 | -0.77(-1.42%) |
Jun 08, 2017 | 53.70 | 53.99 | 53.54 | 53.81 | 5,031,852 | +0.14(+0.27%) |
Jun 07, 2017 | 53.62 | 53.76 | 53.39 | 53.67 | 2,318,723 | +0.19(+0.35%) |
Jun 06, 2017 | 53.60 | 53.87 | 53.38 | 53.48 | 3,380,304 | -0.18(-0.34%) |
Jun 05, 2017 | 54.37 | 54.40 | 53.62 | 53.66 | 3,014,484 | -0.12(-0.22%) |
Jun 02, 2017 | 54.06 | 54.17 | 53.69 | 53.78 | 3,575,582 | -0.25(-0.47%) |
Jun 01, 2017 | 53.59 | 54.33 | 53.30 | 54.03 | 3,131,889 | +0.62(+1.16%) |
May 31, 2017 | 53.53 | 53.83 | 53.27 | 53.41 | 4,566,011 | +0.11(+0.20%) |
May 30, 2017 | 52.72 | 53.43 | 52.56 | 53.30 | 2,850,473 | +0.64(+1.21%) |
May 26, 2017 | 53.05 | 53.08 | 52.49 | 52.66 | 2,243,287 | -0.45(-0.85%) |
May 25, 2017 | 52.49 | 53.35 | 52.37 | 53.11 | 3,581,126 | +0.72(+1.37%) |
May 24, 2017 | 52.11 | 52.50 | 51.95 | 52.39 | 2,674,889 | +0.38(+0.73%) |
May 23, 2017 | 51.76 | 52.05 | 51.71 | 52.02 | 1,833,157 | +0.24(+0.47%) |
May 22, 2017 | 51.53 | 51.94 | 51.34 | 51.77 | 1,603,522 | +0.40(+0.77%) |
May 19, 2017 | 51.37 | 51.49 | 51.18 | 51.38 | 2,287,964 | +0.13(+0.25%) |
May 18, 2017 | 51.04 | 51.32 | 50.78 | 51.25 | 3,645,938 | +0.19(+0.37%) |
May 17, 2017 | 51.71 | 51.69 | 51.05 | 51.06 | 3,501,930 | -0.65(-1.25%) |
May 16, 2017 | 51.19 | 51.90 | 51.02 | 51.71 | 5,471,293 | +0.79(+1.55%) |
May 15, 2017 | 50.34 | 50.98 | 50.24 | 50.92 | 1,554,978 | +0.46(+0.91%) |
May 12, 2017 | 50.61 | 50.74 | 50.27 | 50.46 | 1,679,421 | -0.14(-0.28%) |
May 11, 2017 | 50.39 | 50.62 | 50.20 | 50.61 | 2,372,582 | +0.14(+0.28%) |
May 10, 2017 | 50.38 | 50.53 | 50.05 | 50.46 | 2,104,257 | +0.04(+0.09%) |
May 09, 2017 | 50.10 | 50.52 | 49.90 | 50.42 | 5,589,416 | +0.40(+0.79%) |
May 08, 2017 | 50.21 | 50.26 | 49.95 | 50.02 | 2,472,075 | -0.22(-0.45%) |
May 05, 2017 | 50.29 | 50.44 | 50.02 | 50.25 | 1,960,712 | -0.01(-0.02%) |
May 04, 2017 | 50.23 | 50.34 | 49.92 | 50.26 | 1,977,789 | +0.04(+0.09%) |
May 03, 2017 | 50.05 | 50.30 | 49.71 | 50.21 | 3,160,963 | +0.21(+0.41%) |
May 02, 2017 | 50.12 | 50.21 | 49.88 | 50.00 | 2,681,634 | +0.08(+0.16%) |