Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.46(+0.94%) | |
Mar 28, 2018 | 48.84 | 49.15 | 48.40 | 48.89 | 3,273,589 | +0.41(+0.84%) |
Mar 27, 2018 | 47.61 | 48.97 | 47.39 | 48.48 | 2,887,114 | +0.88(+1.84%) |
Mar 26, 2018 | 47.91 | 48.01 | 47.19 | 47.61 | 3,495,916 | -0.12(-0.24%) |
Mar 23, 2018 | 48.41 | 48.84 | 47.65 | 47.72 | 3,841,537 | -0.58(-1.21%) |
Mar 22, 2018 | 47.52 | 49.16 | 47.52 | 48.31 | 4,156,817 | +0.76(+1.60%) |
Mar 21, 2018 | 48.20 | 48.36 | 47.42 | 47.55 | 2,489,782 | -0.62(-1.29%) |
Mar 20, 2018 | 49.21 | 49.47 | 47.85 | 48.17 | 5,560,334 | -0.99(-2.01%) |
Mar 19, 2018 | 49.96 | 50.11 | 48.94 | 49.16 | 4,424,703 | -0.86(-1.72%) |
Mar 16, 2018 | 49.27 | 50.02 | 48.94 | 50.02 | 11,958,190 | +0.88(+1.80%) |
Mar 15, 2018 | 49.00 | 49.67 | 48.78 | 49.14 | 7,752,455 | +0.15(+0.30%) |
Mar 14, 2018 | 47.92 | 49.66 | 47.92 | 48.99 | 9,826,801 | +1.34(+2.82%) |
Mar 13, 2018 | 45.99 | 48.31 | 45.39 | 47.65 | 7,230,355 | +1.43(+3.09%) |
Mar 12, 2018 | 45.51 | 46.37 | 45.50 | 46.22 | 2,807,961 | +0.63(+1.38%) |
Mar 09, 2018 | 45.69 | 45.77 | 45.25 | 45.59 | 3,379,427 | -0.14(-0.30%) |
Mar 08, 2018 | 45.31 | 45.95 | 45.21 | 45.73 | 2,224,523 | +0.35(+0.76%) |
Mar 07, 2018 | 45.14 | 45.38 | 3,126,606 | -0.74(-1.60%) | ||
Mar 06, 2018 | 46.44 | 46.53 | 45.65 | 46.12 | 2,911,486 | -0.46(-0.99%) |
Mar 05, 2018 | 45.61 | 46.71 | 45.39 | 46.58 | 3,634,906 | +0.83(+1.81%) |
Mar 02, 2018 | 46.61 | 47.06 | 45.33 | 45.75 | 4,054,640 | -0.91(-1.96%) |
Mar 01, 2018 | 46.56 | 47.32 | 46.26 | 46.66 | 4,450,858 | +0.15(+0.31%) |
Feb 28, 2018 | 46.92 | 47.10 | 46.33 | 46.52 | 5,087,877 | -0.20(-0.43%) |
Feb 27, 2018 | 47.29 | 48.08 | 46.71 | 46.72 | 4,555,840 | -0.59(-1.25%) |
Feb 26, 2018 | 47.65 | 47.72 | 47.06 | 47.31 | 3,781,142 | -0.42(-0.88%) |
Feb 23, 2018 | 47.60 | 48.03 | 46.76 | 47.73 | 5,059,449 | +1.87(+4.07%) |
Feb 22, 2018 | 45.87 | 3,753,088 | +0.50(+1.10%) | |||
Feb 21, 2018 | 46.56 | 45.34 | 45.37 | 4,405,844 | -0.94(-2.02%) | |
Feb 20, 2018 | 46.69 | 46.77 | 45.96 | 46.30 | 3,212,444 | -0.57(-1.21%) |
Feb 16, 2018 | 46.87 | 46.87 | 46.87 | 0 | +0.74(+1.60%) | |
Feb 15, 2018 | 45.86 | 46.16 | 45.44 | 46.13 | 3,749,515 | +0.65(+1.43%) |
Feb 14, 2018 | 45.93 | 46.08 | 45.43 | 45.48 | 2,648,509 | -0.71(-1.55%) |
Feb 13, 2018 | 46.39 | 46.20 | 3,046,436 | +0.08(+0.18%) | ||
Feb 12, 2018 | 45.34 | 46.36 | 45.06 | 46.11 | 3,716,913 | +0.86(+1.90%) |
Feb 09, 2018 | 44.90 | 45.51 | 44.25 | 45.25 | 5,806,197 | +0.67(+1.50%) |
Feb 08, 2018 | 45.68 | 45.77 | 44.55 | 44.58 | 4,863,103 | -1.24(-2.71%) |
Feb 07, 2018 | 46.17 | 46.81 | 45.72 | 45.83 | 3,988,786 | -0.51(-1.11%) |
Feb 06, 2018 | 46.00 | 46.69 | 45.11 | 46.34 | 5,253,921 | -0.60(-1.28%) |
Feb 05, 2018 | 47.17 | 47.57 | 46.87 | 46.94 | 7,152,354 | -0.35(-0.75%) |
Feb 02, 2018 | 47.19 | 47.56 | 46.96 | 47.29 | 5,754,810 | -0.11(-0.23%) |
Feb 01, 2018 | 47.95 | 48.01 | 47.24 | 47.40 | 10,770,290 | -0.61(-1.26%) |
Jan 31, 2018 | 48.00 | 48.26 | 47.05 | 48.01 | 10,743,696 | +0.02(+0.05%) |
Jan 30, 2018 | 47.91 | 48.35 | 47.75 | 47.98 | 3,475,156 | +0.07(+0.14%) |
Jan 29, 2018 | 47.73 | 48.74 | 47.52 | 47.91 | 4,397,752 | -0.04(-0.08%) |
Jan 26, 2018 | 48.17 | 48.25 | 47.28 | 47.95 | 3,436,369 | +0.04(+0.08%) |
Jan 25, 2018 | 47.37 | 47.97 | 47.32 | 47.91 | 3,494,435 | +0.55(+1.15%) |
Jan 24, 2018 | 47.69 | 47.70 | 47.23 | 47.37 | 4,286,413 | -0.26(-0.55%) |
Jan 23, 2018 | 47.73 | 48.18 | 47.48 | 47.63 | 3,814,573 | -0.08(-0.16%) |
Jan 22, 2018 | 47.87 | 48.05 | 47.45 | 47.71 | 3,380,254 | +0.02(+0.03%) |
Jan 19, 2018 | 47.50 | 48.05 | 47.17 | 47.69 | 4,197,079 | +0.15(+0.32%) |
Jan 18, 2018 | 47.35 | 48.09 | 47.29 | 47.54 | 4,375,132 | +0.16(+0.34%) |
Jan 17, 2018 | 47.29 | 47.57 | 46.96 | 47.38 | 3,966,751 | +0.29(+0.62%) |
Jan 16, 2018 | 47.22 | 47.45 | 46.56 | 47.09 | 6,569,689 | -0.07(-0.15%) |
Jan 12, 2018 | 47.15 | 47.15 | 47.15 | 0 | -0.69(-1.44%) | |
Jan 11, 2018 | 48.50 | 48.69 | 47.60 | 47.85 | 3,836,457 | -0.40(-0.83%) |
Jan 10, 2018 | 48.84 | 48.91 | 47.99 | 48.25 | 4,672,313 | -0.52(-1.07%) |
Jan 09, 2018 | 49.30 | 49.40 | 48.53 | 48.77 | 6,624,726 | -0.52(-1.06%) |
Jan 08, 2018 | 48.30 | 49.35 | 48.18 | 49.29 | 4,524,863 | +0.94(+1.94%) |
Jan 05, 2018 | 48.08 | 48.46 | 47.62 | 48.35 | 4,845,082 | +0.53(+1.11%) |
Jan 04, 2018 | 48.25 | 48.59 | 47.75 | 47.82 | 5,171,915 | -0.35(-0.73%) |
Jan 03, 2018 | 48.53 | 48.93 | 47.87 | 48.18 | 4,683,408 | -0.38(-0.79%) |
Jan 02, 2018 | 48.85 | 48.85 | 48.09 | 48.56 | 3,110,323 | +0.01(+0.02%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.54(-1.09%) | |
Dec 28, 2017 | 49.22 | 49.33 | 48.61 | 49.09 | 2,558,626 | +0.11(+0.23%) |
Dec 27, 2017 | 48.70 | 49.32 | 48.63 | 48.98 | 2,742,055 | +0.27(+0.56%) |
Dec 26, 2017 | 49.62 | 49.66 | 48.67 | 48.70 | 3,506,418 | -0.91(-1.82%) |
Dec 22, 2017 | 48.61 | 49.72 | 48.50 | 49.61 | 6,321,521 | +1.46(+3.03%) |
Dec 21, 2017 | 50.34 | 50.58 | 47.66 | 48.15 | 12,483,595 | -3.80(-7.31%) |
Dec 20, 2017 | 53.09 | 53.30 | 51.65 | 51.94 | 7,930,492 | -1.18(-2.22%) |
Dec 19, 2017 | 53.93 | 54.09 | 53.02 | 53.12 | 5,918,388 | -0.84(-1.55%) |
Dec 18, 2017 | 53.25 | 53.98 | 53.25 | 53.96 | 4,847,809 | +0.94(+1.78%) |
Dec 15, 2017 | 52.85 | 53.54 | 52.83 | 53.02 | 5,958,540 | +0.32(+0.61%) |
Dec 14, 2017 | 52.36 | 52.98 | 52.22 | 52.70 | 5,374,600 | -0.39(-0.73%) |
Dec 13, 2017 | 52.80 | 53.62 | 52.22 | 53.09 | 5,692,023 | +0.93(+1.78%) |
Dec 12, 2017 | 52.16 | 53.37 | 51.17 | 52.16 | 14,082,197 | -3.35(-6.03%) |
Dec 11, 2017 | 54.52 | 55.69 | 54.49 | 55.50 | 5,002,885 | +0.90(+1.64%) |
Dec 08, 2017 | 54.61 | 55.75 | 54.18 | 54.61 | 7,657,614 | +0.02(+0.04%) |
Dec 07, 2017 | 52.42 | 54.97 | 51.91 | 54.58 | 10,101,656 | +2.32(+4.44%) |
Dec 06, 2017 | 52.07 | 53.24 | 51.56 | 52.26 | 13,183,776 | -0.97(-1.83%) |
Dec 05, 2017 | 60.67 | 60.67 | 52.58 | 53.24 | 22,493,138 | -7.80(-12.78%) |
Dec 04, 2017 | 61.41 | 61.56 | 60.95 | 61.04 | 2,114,519 | -0.38(-0.62%) |
Dec 01, 2017 | 62.15 | 62.33 | 61.28 | 61.42 | 2,105,007 | -0.39(-0.63%) |
Nov 30, 2017 | 61.88 | 62.24 | 61.60 | 61.81 | 3,144,879 | -0.11(-0.17%) |
Nov 29, 2017 | 61.58 | 62.07 | 61.37 | 61.91 | 1,781,333 | +0.21(+0.33%) |
Nov 28, 2017 | 61.64 | 61.87 | 61.50 | 61.71 | 1,783,787 | +0.24(+0.40%) |
Nov 27, 2017 | 61.31 | 61.62 | 61.10 | 61.47 | 1,207,255 | +0.21(+0.34%) |
Nov 24, 2017 | 61.18 | 61.71 | 61.11 | 61.26 | 746,335 | +0.30(+0.50%) |
Nov 22, 2017 | 61.01 | 61.18 | 60.63 | 60.96 | 1,522,607 | -0.05(-0.09%) |
Nov 21, 2017 | 61.24 | 61.34 | 60.99 | 61.01 | 1,925,966 | -0.16(-0.26%) |
Nov 20, 2017 | 61.48 | 61.62 | 61.14 | 61.17 | 1,765,766 | -0.35(-0.57%) |
Nov 17, 2017 | 61.96 | 62.20 | 61.42 | 61.52 | 2,070,015 | -0.65(-1.05%) |
Nov 16, 2017 | 62.25 | 62.37 | 61.98 | 62.17 | 1,815,086 | -0.07(-0.11%) |
Nov 15, 2017 | 63.03 | 63.41 | 62.12 | 62.24 | 2,044,448 | -0.61(-0.97%) |
Nov 14, 2017 | 61.58 | 62.97 | 61.39 | 62.85 | 3,386,398 | +1.17(+1.90%) |
Nov 13, 2017 | 60.98 | 61.72 | 60.96 | 61.68 | 1,441,197 | +0.79(+1.30%) |
Nov 10, 2017 | 60.78 | 61.03 | 60.47 | 60.89 | 1,620,092 | -0.21(-0.35%) |
Nov 09, 2017 | 60.83 | 61.12 | 60.33 | 61.10 | 1,811,146 | +0.11(+0.17%) |
Nov 08, 2017 | 60.30 | 61.17 | 60.30 | 60.99 | 3,146,624 | +0.61(+1.01%) |
Nov 07, 2017 | 60.06 | 60.61 | 59.84 | 60.39 | 2,165,675 | +0.42(+0.70%) |
Nov 06, 2017 | 60.52 | 60.64 | 59.95 | 59.97 | 1,219,017 | -0.51(-0.84%) |
Nov 03, 2017 | 59.95 | 60.88 | 59.95 | 60.48 | 1,559,301 | +0.34(+0.57%) |
Nov 02, 2017 | 60.26 | 60.39 | 59.80 | 60.14 | 2,434,531 | -0.01(-0.01%) |
Nov 01, 2017 | 60.93 | 60.93 | 60.08 | 60.14 | 1,812,631 | -0.66(-1.09%) |
Oct 31, 2017 | 61.29 | 61.33 | 60.30 | 60.80 | 2,663,963 | +0.27(+0.45%) |
Oct 30, 2017 | 60.34 | 60.68 | 60.18 | 60.53 | 2,302,442 | +0.09(+0.15%) |
Oct 27, 2017 | 59.78 | 60.56 | 59.77 | 60.44 | 1,271,218 | +0.56(+0.94%) |
Oct 26, 2017 | 60.52 | 60.77 | 59.86 | 59.88 | 1,787,715 | -0.21(-0.35%) |
Oct 25, 2017 | 60.39 | 60.55 | 59.74 | 60.09 | 2,280,532 | -0.65(-1.08%) |
Oct 24, 2017 | 60.52 | 60.80 | 60.32 | 60.74 | 1,820,741 | -0.11(-0.18%) |
Oct 23, 2017 | 60.72 | 60.99 | 60.29 | 60.85 | 1,601,145 | +0.31(+0.52%) |
Oct 20, 2017 | 60.33 | 60.71 | 60.20 | 60.54 | 2,361,091 | +0.10(+0.16%) |
Oct 19, 2017 | 59.31 | 60.44 | 59.11 | 60.44 | 1,736,989 | +1.23(+2.08%) |
Oct 18, 2017 | 59.06 | 59.60 | 59.00 | 59.21 | 2,596,910 | +0.19(+0.32%) |
Oct 17, 2017 | 59.00 | 59.22 | 58.51 | 59.02 | 4,944,897 | -0.03(-0.05%) |
Oct 16, 2017 | 59.25 | 59.47 | 58.86 | 59.05 | 2,232,790 | -0.27(-0.45%) |
Oct 13, 2017 | 60.55 | 60.75 | 59.13 | 59.31 | 3,942,342 | -1.27(-2.10%) |
Oct 12, 2017 | 59.72 | 60.60 | 59.65 | 60.58 | 3,729,818 | +0.94(+1.58%) |
Oct 11, 2017 | 59.64 | 60.20 | 59.51 | 59.64 | 2,543,045 | -0.09(-0.15%) |
Oct 10, 2017 | 58.99 | 59.75 | 58.86 | 59.73 | 2,031,518 | +0.75(+1.28%) |
Oct 09, 2017 | 59.16 | 59.23 | 58.87 | 58.98 | 861,984 | -0.05(-0.09%) |
Oct 06, 2017 | 58.83 | 59.09 | 58.57 | 59.03 | 1,761,956 | -0.05(-0.08%) |
Oct 05, 2017 | 59.23 | 59.23 | 58.85 | 59.08 | 1,282,876 | -0.13(-0.22%) |
Oct 04, 2017 | 58.68 | 59.23 | 58.53 | 59.21 | 1,879,430 | +0.64(+1.09%) |
Oct 03, 2017 | 58.55 | 58.65 | 58.22 | 58.57 | 2,312,521 | +0.01(+0.01%) |
Oct 02, 2017 | 58.90 | 59.10 | 58.42 | 58.56 | 2,824,877 | -0.13(-0.22%) |
Sep 29, 2017 | 58.90 | 58.99 | 58.53 | 58.69 | 2,669,135 | -0.30(-0.52%) |
Sep 28, 2017 | 58.94 | 59.15 | 58.51 | 58.99 | 2,587,247 | +0.02(+0.04%) |
Sep 27, 2017 | 59.41 | 59.70 | 58.66 | 58.97 | 2,335,924 | -0.81(-1.35%) |
Sep 26, 2017 | 59.86 | 60.00 | 59.57 | 59.78 | 1,594,344 | -0.09(-0.15%) |
Sep 25, 2017 | 59.16 | 59.88 | 59.01 | 59.87 | 2,754,738 | +0.75(+1.26%) |
Sep 22, 2017 | 59.60 | 59.63 | 59.08 | 59.12 | 1,689,392 | -0.29(-0.48%) |
Sep 21, 2017 | 59.70 | 59.85 | 59.36 | 59.41 | 2,233,326 | -0.32(-0.54%) |
Sep 20, 2017 | 60.34 | 60.42 | 59.50 | 59.73 | 2,176,404 | -0.47(-0.78%) |
Sep 19, 2017 | 60.81 | 60.91 | 60.06 | 60.20 | 3,319,302 | -0.63(-1.04%) |
Sep 18, 2017 | 61.29 | 61.48 | 60.15 | 60.84 | 3,251,793 | -0.49(-0.80%) |
Sep 15, 2017 | 61.29 | 61.58 | 61.14 | 61.33 | 4,024,423 | +0.13(+0.21%) |
Sep 14, 2017 | 61.01 | 61.32 | 60.88 | 61.20 | 2,556,795 | +0.04(+0.06%) |
Sep 13, 2017 | 60.93 | 61.42 | 60.74 | 61.16 | 3,895,318 | +0.18(+0.30%) |
Sep 12, 2017 | 61.61 | 60.68 | 60.98 | 3,795,705 | -0.57(-0.92%) | |
Sep 11, 2017 | 60.99 | 61.61 | 60.75 | 61.55 | 2,389,890 | +0.57(+0.93%) |
Sep 08, 2017 | 60.50 | 61.01 | 60.27 | 60.98 | 1,836,561 | +0.43(+0.71%) |
Sep 07, 2017 | 60.25 | 60.68 | 60.09 | 60.55 | 2,402,016 | +0.47(+0.78%) |
Sep 06, 2017 | 60.65 | 60.74 | 59.97 | 60.08 | 3,297,599 | -0.54(-0.88%) |
Sep 05, 2017 | 60.47 | 60.65 | 60.08 | 60.62 | 2,217,878 | +0.23(+0.38%) |
Sep 01, 2017 | 60.71 | 60.71 | 60.07 | 60.39 | 1,392,419 | -0.17(-0.27%) |
Aug 31, 2017 | 60.81 | 60.90 | 60.52 | 60.56 | 2,048,914 | -0.09(-0.15%) |
Aug 30, 2017 | 60.65 | 60.84 | 60.56 | 60.65 | 1,386,682 | -0.11(-0.19%) |
Aug 29, 2017 | 61.18 | 61.42 | 60.71 | 60.76 | 1,765,808 | -0.31(-0.51%) |
Aug 28, 2017 | 61.18 | 61.23 | 60.87 | 61.07 | 1,342,937 | +0.08(+0.14%) |
Aug 25, 2017 | 60.86 | 61.37 | 60.86 | 60.99 | 2,126,499 | +0.42(+0.69%) |
Aug 24, 2017 | 60.63 | 60.84 | 60.50 | 60.57 | 1,575,633 | -0.10(-0.16%) |
Aug 23, 2017 | 60.53 | 60.84 | 60.45 | 60.67 | 2,406,800 | +0.17(+0.29%) |
Aug 22, 2017 | 60.22 | 60.52 | 60.20 | 60.50 | 1,601,861 | +0.24(+0.40%) |
Aug 21, 2017 | 59.64 | 60.38 | 59.60 | 60.25 | 2,644,069 | +0.63(+1.06%) |
Aug 18, 2017 | 59.73 | 59.91 | 59.54 | 59.62 | 4,242,106 | -0.05(-0.09%) |
Aug 17, 2017 | 60.28 | 60.47 | 59.44 | 59.67 | 3,395,572 | -0.57(-0.95%) |
Aug 16, 2017 | 60.31 | 60.51 | 60.12 | 60.25 | 2,757,170 | -0.11(-0.19%) |
Aug 15, 2017 | 60.62 | 61.42 | 59.92 | 60.36 | 4,788,800 | -0.45(-0.75%) |
Aug 14, 2017 | 59.98 | 60.88 | 59.86 | 60.81 | 2,796,171 | +0.75(+1.24%) |
Aug 11, 2017 | 60.47 | 60.62 | 59.85 | 60.06 | 1,641,363 | -0.11(-0.18%) |
Aug 10, 2017 | 59.99 | 60.29 | 59.78 | 60.17 | 1,480,733 | +0.17(+0.28%) |
Aug 09, 2017 | 60.41 | 60.41 | 59.92 | 60.00 | 1,528,558 | -0.26(-0.43%) |
Aug 08, 2017 | 59.80 | 60.27 | 59.80 | 60.26 | 777,523 | +0.26(+0.44%) |
Aug 07, 2017 | 59.85 | 60.01 | 59.62 | 60.00 | 971,724 | +0.11(+0.19%) |
Aug 04, 2017 | 59.80 | 59.94 | 59.42 | 59.88 | 949,496 | -0.11(-0.19%) |
Aug 03, 2017 | 59.35 | 60.00 | 59.20 | 60.00 | 1,888,845 | +0.53(+0.89%) |
Aug 02, 2017 | 59.30 | 59.60 | 59.01 | 59.47 | 1,712,414 | -0.11(-0.18%) |
Aug 01, 2017 | 59.57 | 59.91 | 59.38 | 59.57 | 2,503,333 | +0.15(+0.25%) |
Jul 31, 2017 | 58.72 | 59.62 | 58.72 | 59.42 | 1,855,780 | +0.32(+0.55%) |
Jul 28, 2017 | 59.57 | 59.93 | 59.01 | 59.10 | 3,631,762 | -0.73(-1.22%) |
Jul 27, 2017 | 59.48 | 59.85 | 59.22 | 59.83 | 1,737,792 | +0.23(+0.39%) |
Jul 26, 2017 | 59.26 | 59.65 | 59.02 | 59.60 | 1,689,730 | +0.39(+0.66%) |
Jul 25, 2017 | 59.15 | 59.37 | 58.97 | 59.20 | 2,281,417 | -0.07(-0.11%) |
Jul 24, 2017 | 59.61 | 59.63 | 59.22 | 59.27 | 2,290,070 | -0.38(-0.63%) |
Jul 21, 2017 | 59.18 | 59.67 | 59.10 | 59.65 | 1,943,454 | +0.40(+0.68%) |
Jul 20, 2017 | 59.08 | 59.28 | 58.98 | 59.25 | 1,502,059 | +0.29(+0.49%) |
Jul 19, 2017 | 58.94 | 58.98 | 58.65 | 58.96 | 1,279,602 | +0.16(+0.27%) |
Jul 18, 2017 | 58.85 | 59.02 | 58.63 | 58.80 | 2,087,312 | +0.02(+0.03%) |
Jul 17, 2017 | 58.45 | 58.86 | 58.39 | 58.79 | 2,295,630 | +0.29(+0.50%) |
Jul 14, 2017 | 58.93 | 59.15 | 58.44 | 58.49 | 2,519,686 | -0.06(-0.10%) |
Jul 13, 2017 | 58.18 | 59.26 | 58.06 | 58.55 | 3,857,413 | +0.71(+1.23%) |
Jul 12, 2017 | 58.34 | 58.46 | 57.80 | 57.84 | 2,263,247 | +0.03(+0.05%) |
Jul 11, 2017 | 57.92 | 58.15 | 57.69 | 57.81 | 2,132,535 | +0.08(+0.14%) |
Jul 10, 2017 | 58.13 | 58.24 | 57.71 | 57.73 | 1,590,920 | -0.29(-0.51%) |
Jul 07, 2017 | 57.90 | 58.32 | 57.83 | 58.03 | 1,262,654 | +0.12(+0.21%) |
Jul 06, 2017 | 57.90 | 58.03 | 57.73 | 57.90 | 1,395,239 | -0.17(-0.29%) |
Jul 05, 2017 | 58.33 | 58.59 | 57.88 | 58.07 | 2,088,437 | -0.22(-0.38%) |
Jul 03, 2017 | 59.21 | 59.26 | 58.29 | 58.29 | 1,275,502 | -0.76(-1.29%) |
Jun 30, 2017 | 59.15 | 59.65 | 59.05 | 59.05 | 2,680,772 | +0.02(+0.04%) |
Jun 29, 2017 | 58.77 | 59.27 | 58.35 | 59.03 | 3,852,008 | +0.05(+0.09%) |
Jun 28, 2017 | 59.55 | 59.67 | 58.93 | 58.98 | 2,422,216 | -0.32(-0.54%) |
Jun 27, 2017 | 60.10 | 60.29 | 59.29 | 59.30 | 3,013,778 | -1.06(-1.75%) |
Jun 26, 2017 | 60.04 | 60.73 | 59.95 | 60.36 | 2,101,239 | +0.33(+0.55%) |
Jun 23, 2017 | 60.65 | 60.82 | 59.87 | 60.03 | 2,830,080 | -0.65(-1.06%) |
Jun 22, 2017 | 60.97 | 61.32 | 60.64 | 60.67 | 1,351,386 | -0.42(-0.69%) |
Jun 21, 2017 | 61.42 | 61.55 | 60.91 | 61.09 | 1,680,831 | -0.25(-0.40%) |
Jun 20, 2017 | 61.45 | 61.72 | 61.33 | 61.34 | 1,398,310 | -0.09(-0.15%) |
Jun 19, 2017 | 61.75 | 61.76 | 61.21 | 61.43 | 1,604,889 | -0.21(-0.34%) |
Jun 16, 2017 | 61.70 | 61.95 | 61.43 | 61.64 | 3,305,232 | +0.15(+0.24%) |
Jun 15, 2017 | 60.63 | 61.54 | 60.54 | 61.49 | 2,587,409 | +0.83(+1.36%) |
Jun 14, 2017 | 60.73 | 61.12 | 60.30 | 60.67 | 2,271,437 | +0.44(+0.72%) |
Jun 13, 2017 | 60.16 | 60.27 | 59.83 | 60.23 | 1,841,951 | -0.10(-0.16%) |
Jun 12, 2017 | 60.95 | 61.00 | 59.80 | 60.33 | 2,833,254 | -0.65(-1.06%) |
Jun 09, 2017 | 60.91 | 61.09 | 60.37 | 60.97 | 2,438,546 | -0.10(-0.16%) |
Jun 08, 2017 | 61.31 | 60.45 | 61.07 | 1,883,891 | -0.31(-0.50%) | |
Jun 07, 2017 | 61.15 | 61.52 | 61.10 | 61.38 | 1,835,644 | +0.24(+0.39%) |
Jun 06, 2017 | 61.49 | 61.71 | 61.08 | 61.14 | 1,859,156 | -0.25(-0.40%) |
Jun 05, 2017 | 61.37 | 61.65 | 61.27 | 61.39 | 2,011,869 | -0.13(-0.21%) |
Jun 02, 2017 | 62.02 | 62.12 | 61.18 | 61.51 | 2,413,598 | -0.11(-0.17%) |
Jun 01, 2017 | 60.99 | 61.62 | 60.79 | 61.62 | 2,578,839 | +0.44(+0.71%) |
May 31, 2017 | 60.47 | 61.29 | 60.47 | 61.18 | 3,461,112 | +0.67(+1.12%) |
May 30, 2017 | 59.92 | 60.61 | 59.89 | 60.51 | 1,810,239 | +0.53(+0.89%) |
May 26, 2017 | 59.90 | 60.19 | 59.82 | 59.98 | 1,034,273 | +0.01(+0.01%) |
May 25, 2017 | 59.38 | 60.08 | 59.24 | 59.97 | 1,052,602 | +0.55(+0.92%) |
May 24, 2017 | 59.27 | 59.51 | 59.17 | 59.42 | 1,474,925 | +0.30(+0.51%) |
May 23, 2017 | 59.14 | 59.68 | 59.04 | 59.12 | 1,810,606 | -0.07(-0.11%) |
May 22, 2017 | 58.45 | 59.31 | 58.45 | 59.19 | 2,269,492 | +0.53(+0.91%) |
May 19, 2017 | 58.48 | 58.69 | 58.05 | 58.66 | 2,868,756 | +0.18(+0.31%) |
May 18, 2017 | 58.37 | 58.85 | 58.08 | 58.48 | 2,095,215 | +0.28(+0.48%) |
May 17, 2017 | 58.41 | 58.62 | 57.91 | 58.20 | 2,926,568 | -0.21(-0.36%) |
May 16, 2017 | 59.08 | 59.25 | 58.41 | 58.41 | 2,208,703 | -0.64(-1.08%) |
May 15, 2017 | 59.02 | 59.37 | 58.88 | 59.05 | 2,347,133 | -0.05(-0.08%) |
May 12, 2017 | 58.97 | 59.23 | 58.87 | 59.09 | 2,040,784 | +0.16(+0.27%) |
May 11, 2017 | 59.14 | 59.14 | 58.27 | 58.93 | 3,479,269 | -0.35(-0.59%) |
May 10, 2017 | 59.70 | 59.95 | 58.81 | 59.29 | 3,017,019 | -0.37(-0.62%) |
May 09, 2017 | 59.60 | 59.98 | 59.42 | 59.65 | 1,750,275 | -0.05(-0.09%) |
May 08, 2017 | 59.95 | 59.95 | 59.37 | 59.71 | 1,290,584 | -0.07(-0.13%) |
May 05, 2017 | 60.01 | 60.08 | 59.55 | 59.78 | 1,818,790 | -0.06(-0.10%) |
May 04, 2017 | 59.01 | 59.89 | 58.93 | 59.84 | 2,282,873 | +0.72(+1.22%) |
May 03, 2017 | 59.28 | 59.46 | 59.05 | 59.12 | 1,526,224 | -0.22(-0.37%) |
May 02, 2017 | 60.33 | 60.42 | 59.09 | 59.34 | 1,996,996 | -0.10(-0.16%) |
May 01, 2017 | 60.11 | 60.11 | 59.37 | 59.44 | 2,054,839 | -0.55(-0.91%) |
Apr 28, 2017 | 60.28 | 60.53 | 59.89 | 59.98 | 2,138,590 | -0.29(-0.47%) |
Apr 27, 2017 | 60.22 | 60.73 | 60.13 | 60.27 | 2,277,307 | +0.12(+0.20%) |
Apr 26, 2017 | 60.63 | 60.71 | 60.06 | 60.15 | 2,501,594 | -0.47(-0.78%) |
Apr 25, 2017 | 60.47 | 60.80 | 60.31 | 60.62 | 1,849,741 | -0.09(-0.15%) |
Apr 24, 2017 | 60.40 | 60.80 | 60.01 | 60.71 | 2,052,096 | +0.26(+0.42%) |
Apr 21, 2017 | 60.19 | 60.62 | 60.13 | 60.46 | 2,156,543 | +0.22(+0.36%) |
Apr 20, 2017 | 60.47 | 60.34 | 59.86 | 60.24 | 1,382,354 | -0.23(-0.38%) |
Apr 19, 2017 | 60.70 | 60.76 | 60.31 | 60.47 | 1,713,630 | -0.19(-0.31%) |
Apr 18, 2017 | 60.54 | 60.90 | 60.46 | 60.66 | 1,945,189 | +0.15(+0.25%) |
Apr 17, 2017 | 60.43 | 60.64 | 60.28 | 60.51 | 1,886,362 | +0.27(+0.45%) |
Apr 13, 2017 | 60.42 | 60.60 | 60.05 | 60.24 | 1,676,575 | -0.37(-0.61%) |
Apr 12, 2017 | 59.76 | 60.64 | 59.65 | 60.61 | 1,473,374 | +0.61(+1.01%) |
Apr 11, 2017 | 60.01 | 60.15 | 59.71 | 60.00 | 1,757,319 | -0.07(-0.11%) |
Apr 10, 2017 | 60.18 | 60.19 | 59.78 | 60.07 | 1,717,477 | -0.13(-0.21%) |
Apr 07, 2017 | 60.47 | 60.65 | 60.18 | 60.19 | 2,725,567 | -0.16(-0.26%) |
Apr 06, 2017 | 60.24 | 60.61 | 60.03 | 60.35 | 2,854,647 | -0.10(-0.16%) |
Apr 05, 2017 | 59.97 | 60.52 | 59.72 | 60.45 | 2,151,316 | +0.47(+0.78%) |
Apr 04, 2017 | 59.90 | 60.25 | 59.72 | 59.98 | 2,067,087 | +0.02(+0.03%) |