Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.15 | 47.04 | 46.07 | 46.35 | 3,545,476 | +0.57(+1.24%) |
Apr 27, 2018 | 45.66 | 46.16 | 44.93 | 45.78 | 3,531,772 | +0.61(+1.35%) |
Apr 26, 2018 | 45.60 | 46.11 | 45.10 | 45.17 | 4,586,389 | +0.27(+0.59%) |
Apr 25, 2018 | 46.13 | 46.26 | 44.80 | 44.91 | 6,580,489 | -0.91(-1.98%) |
Apr 24, 2018 | 47.23 | 47.32 | 45.41 | 45.82 | 8,561,794 | -1.20(-2.56%) |
Apr 23, 2018 | 47.77 | 48.36 | 46.94 | 47.02 | 4,959,303 | -1.00(-2.07%) |
Apr 20, 2018 | 49.13 | 49.18 | 47.24 | 48.02 | 9,153,222 | -1.59(-3.21%) |
Apr 19, 2018 | 49.72 | 49.83 | 48.64 | 49.61 | 5,051,524 | -0.38(-0.75%) |
Apr 18, 2018 | 50.13 | 50.84 | 49.44 | 49.98 | 4,295,359 | -0.17(-0.35%) |
Apr 17, 2018 | 49.04 | 50.49 | 48.91 | 50.16 | 4,045,570 | +0.99(+2.02%) |
Apr 16, 2018 | 48.98 | 49.69 | 48.46 | 49.17 | 4,017,012 | -0.06(-0.11%) |
Apr 13, 2018 | 49.94 | 50.08 | 48.66 | 49.22 | 4,829,672 | -0.51(-1.02%) |
Apr 12, 2018 | 49.76 | 50.26 | 49.08 | 49.73 | 6,964,024 | -1.07(-2.10%) |
Apr 11, 2018 | 50.62 | 51.75 | 50.49 | 50.80 | 2,808,134 | -0.14(-0.27%) |
Apr 10, 2018 | 51.79 | 52.19 | 50.16 | 50.93 | 5,664,621 | +0.36(+0.71%) |
Apr 09, 2018 | 49.70 | 51.85 | 49.62 | 50.58 | 5,775,639 | +1.40(+2.85%) |
Apr 06, 2018 | 49.44 | 50.42 | 48.77 | 49.18 | 3,502,521 | -0.96(-1.92%) |
Apr 05, 2018 | 50.21 | 50.94 | 49.83 | 50.14 | 4,477,240 | +0.20(+0.40%) |
Apr 04, 2018 | 47.60 | 50.11 | 47.22 | 49.94 | 5,458,054 | +1.03(+2.12%) |
Apr 03, 2018 | 50.16 | 50.49 | 48.51 | 48.90 | 6,769,808 | -0.84(-1.68%) |
Apr 02, 2018 | 50.84 | 51.49 | 49.21 | 49.74 | 3,931,662 | -0.82(-1.62%) |
Mar 29, 2018 | 50.56 | 50.56 | 50.56 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.95 | 50.95 | 48.79 | 49.50 | 11,779,986 | -1.12(-2.22%) |
Mar 27, 2018 | 53.62 | 53.62 | 50.29 | 50.62 | 10,129,970 | -3.00(-5.59%) |
Mar 26, 2018 | 54.58 | 54.58 | 52.25 | 53.62 | 5,728,213 | +0.31(+0.58%) |
Mar 23, 2018 | 54.43 | 54.80 | 53.25 | 53.31 | 3,870,066 | -1.24(-2.26%) |
Mar 22, 2018 | 56.26 | 56.75 | 54.04 | 54.54 | 7,845,938 | -3.11(-5.40%) |
Mar 21, 2018 | 56.58 | 58.03 | 56.07 | 57.66 | 5,206,956 | +0.93(+1.64%) |
Mar 20, 2018 | 57.33 | 57.70 | 56.11 | 56.73 | 3,695,894 | -0.60(-1.05%) |
Mar 19, 2018 | 57.71 | 58.48 | 55.94 | 57.33 | 7,779,672 | -1.62(-2.75%) |
Mar 16, 2018 | 58.45 | 59.21 | 58.26 | 58.95 | 9,510,107 | +0.25(+0.42%) |
Mar 15, 2018 | 57.32 | 59.32 | 57.16 | 58.70 | 8,468,746 | +2.06(+3.63%) |
Mar 14, 2018 | 56.68 | 57.37 | 56.29 | 56.65 | 5,159,686 | +0.46(+0.82%) |
Mar 13, 2018 | 56.71 | 57.21 | 55.18 | 56.19 | 5,037,803 | -0.48(-0.85%) |
Mar 12, 2018 | 56.35 | 57.29 | 56.25 | 56.67 | 4,512,602 | +0.32(+0.56%) |
Mar 09, 2018 | 56.69 | 57.48 | 56.13 | 56.35 | 5,735,684 | -0.17(-0.29%) |
Mar 08, 2018 | 55.70 | 56.65 | 55.38 | 56.52 | 9,600,011 | +1.29(+2.33%) |
Mar 07, 2018 | 53.57 | 55.40 | 53.50 | 55.23 | 5,197,577 | +1.01(+1.87%) |
Mar 06, 2018 | 53.80 | 54.36 | 53.56 | 54.22 | 5,094,956 | +1.07(+2.01%) |
Mar 05, 2018 | 52.11 | 53.40 | 52.11 | 53.15 | 6,205,517 | +1.09(+2.10%) |
Mar 02, 2018 | 51.06 | 52.23 | 50.32 | 52.06 | 8,119,425 | +0.39(+0.75%) |
Mar 01, 2018 | 53.01 | 53.23 | 51.21 | 51.67 | 8,499,128 | -1.23(-2.32%) |
Feb 28, 2018 | 53.86 | 54.18 | 52.78 | 52.89 | 6,469,915 | -0.53(-1.00%) |
Feb 27, 2018 | 55.47 | 55.70 | 53.06 | 53.43 | 7,562,689 | -2.21(-3.97%) |
Feb 26, 2018 | 56.44 | 57.14 | 55.48 | 55.63 | 4,647,474 | -0.56(-0.99%) |
Feb 23, 2018 | 56.38 | 56.44 | 55.10 | 56.19 | 4,200,358 | +0.40(+0.71%) |
Feb 22, 2018 | 55.79 | 4,683,968 | +0.55(+1.00%) | |||
Feb 21, 2018 | 56.47 | 56.94 | 55.17 | 55.24 | 6,597,670 | -0.73(-1.30%) |
Feb 20, 2018 | 54.79 | 56.41 | 54.71 | 55.97 | 6,125,949 | +0.60(+1.09%) |
Feb 16, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 56.05 | 55.12 | 55.75 | 4,736,691 | +0.63(+1.15%) | |
Feb 14, 2018 | 54.00 | 55.40 | 54.00 | 55.11 | 4,687,740 | +1.07(+1.98%) |
Feb 13, 2018 | 52.50 | 54.43 | 52.49 | 54.04 | 5,360,904 | +0.94(+1.77%) |
Feb 12, 2018 | 52.81 | 53.38 | 51.83 | 53.11 | 6,028,715 | +0.59(+1.12%) |
Feb 09, 2018 | 52.53 | 53.42 | 51.11 | 52.52 | 13,448,943 | +0.36(+0.70%) |
Feb 08, 2018 | 53.02 | 56.73 | 52.16 | 52.15 | 16,959,502 | -3.49(-6.27%) |
Feb 07, 2018 | 56.16 | 56.68 | 55.30 | 55.65 | 9,533,160 | -0.87(-1.54%) |
Feb 06, 2018 | 55.01 | 57.01 | 54.85 | 56.52 | 9,068,108 | -0.39(-0.69%) |
Feb 05, 2018 | 56.73 | 58.62 | 56.46 | 56.91 | 8,489,358 | -0.25(-0.43%) |
Feb 02, 2018 | 56.73 | 57.85 | 56.12 | 57.16 | 6,578,451 | +0.24(+0.42%) |
Feb 01, 2018 | 57.28 | 58.01 | 56.43 | 56.92 | 5,763,401 | -0.74(-1.28%) |
Jan 31, 2018 | 58.93 | 59.16 | 57.62 | 57.65 | 5,871,424 | -0.48(-0.82%) |
Jan 30, 2018 | 58.24 | 58.32 | 57.05 | 58.13 | 6,491,407 | -0.70(-1.19%) |
Jan 29, 2018 | 61.77 | 61.77 | 58.75 | 58.83 | 10,766,916 | -1.66(-2.74%) |
Jan 26, 2018 | 59.59 | 61.41 | 59.58 | 60.49 | 8,092,275 | +1.14(+1.92%) |
Jan 25, 2018 | 58.95 | 59.87 | 58.56 | 59.35 | 6,238,209 | +0.89(+1.53%) |
Jan 24, 2018 | 60.42 | 61.91 | 58.01 | 58.46 | 11,127,399 | -1.79(-2.97%) |
Jan 23, 2018 | 59.86 | 60.81 | 59.25 | 60.25 | 6,831,193 | +0.55(+0.93%) |
Jan 22, 2018 | 58.66 | 59.71 | 57.81 | 59.70 | 5,648,591 | +1.07(+1.83%) |
Jan 19, 2018 | 59.45 | 59.76 | 58.18 | 58.63 | 7,850,728 | +0.61(+1.04%) |
Jan 18, 2018 | 58.56 | 58.56 | 57.03 | 58.02 | 7,302,614 | -0.40(-0.68%) |
Jan 17, 2018 | 58.32 | 59.03 | 58.03 | 58.42 | 5,728,194 | +0.42(+0.72%) |
Jan 16, 2018 | 59.86 | 60.32 | 57.65 | 58.00 | 9,001,416 | -1.22(-2.05%) |
Jan 12, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.26(+0.44%) | |
Jan 11, 2018 | 60.41 | 60.86 | 58.67 | 58.96 | 9,948,368 | -1.35(-2.24%) |
Jan 10, 2018 | 60.31 | 5,080,480 | -0.75(-1.22%) | |||
Jan 09, 2018 | 62.84 | 62.85 | 60.57 | 61.06 | 5,865,633 | -1.03(-1.66%) |
Jan 08, 2018 | 62.18 | 62.66 | 60.62 | 62.09 | 6,956,092 | +0.09(+0.15%) |
Jan 05, 2018 | 62.98 | 63.03 | 61.45 | 62.00 | 7,931,236 | +0.77(+1.25%) |
Jan 04, 2018 | 62.08 | 62.67 | 60.62 | 61.23 | 6,962,467 | -0.36(-0.58%) |
Jan 03, 2018 | 63.03 | 63.13 | 61.37 | 61.59 | 7,979,082 | -1.15(-1.83%) |
Jan 02, 2018 | 62.67 | 63.19 | 61.95 | 62.73 | 10,696,581 | +0.59(+0.96%) |
Dec 29, 2017 | 62.14 | 62.14 | 62.14 | 0 | -0.88(-1.39%) | |
Dec 28, 2017 | 65.09 | 65.34 | 62.17 | 63.02 | 10,334,294 | -2.10(-3.23%) |
Dec 27, 2017 | 65.20 | 65.53 | 64.48 | 65.12 | 3,139,831 | +0.02(+0.02%) |
Dec 26, 2017 | 65.34 | 65.91 | 63.45 | 65.11 | 4,692,588 | -0.74(-1.12%) |
Dec 22, 2017 | 67.65 | 67.71 | 65.38 | 65.84 | 4,122,522 | -1.03(-1.54%) |
Dec 21, 2017 | 66.93 | 68.01 | 66.65 | 66.87 | 8,052,165 | +1.61(+2.46%) |
Dec 20, 2017 | 65.11 | 65.42 | 64.02 | 65.27 | 5,329,318 | +0.10(+0.15%) |
Dec 19, 2017 | 65.26 | 66.69 | 64.65 | 65.17 | 8,366,979 | -0.28(-0.42%) |
Dec 18, 2017 | 65.03 | 66.55 | 64.85 | 65.44 | 7,646,676 | +1.37(+2.14%) |
Dec 15, 2017 | 63.96 | 64.21 | 62.87 | 64.07 | 10,346,289 | -0.12(-0.18%) |
Dec 14, 2017 | 63.93 | 65.50 | 63.85 | 64.19 | 7,189,448 | -0.25(-0.38%) |
Dec 13, 2017 | 63.03 | 65.64 | 62.94 | 64.43 | 9,051,982 | +2.39(+3.85%) |
Dec 12, 2017 | 61.55 | 62.43 | 59.71 | 62.04 | 7,505,611 | -0.05(-0.07%) |
Dec 11, 2017 | 58.55 | 62.11 | 58.38 | 62.09 | 9,838,745 | +4.19(+7.23%) |
Dec 08, 2017 | 58.79 | 59.31 | 57.65 | 57.90 | 9,442,218 | +0.21(+0.36%) |
Dec 07, 2017 | 57.78 | 58.26 | 57.00 | 57.69 | 6,247,522 | +0.37(+0.65%) |
Dec 06, 2017 | 56.19 | 57.90 | 56.19 | 57.32 | 8,136,527 | +0.05(+0.09%) |
Dec 05, 2017 | 59.07 | 56.95 | 57.26 | 7,761,046 | -1.97(-3.32%) | |
Dec 04, 2017 | 58.71 | 60.49 | 58.29 | 59.23 | 7,456,228 | +0.90(+1.55%) |
Dec 01, 2017 | 58.46 | 59.18 | 57.47 | 58.33 | 6,575,480 | -0.87(-1.46%) |
Nov 30, 2017 | 58.18 | 59.57 | 57.30 | 59.19 | 8,433,833 | +0.90(+1.55%) |
Nov 29, 2017 | 59.41 | 59.51 | 57.17 | 58.29 | 9,561,630 | -1.36(-2.28%) |
Nov 28, 2017 | 59.73 | 60.48 | 58.67 | 59.65 | 8,150,293 | -0.28(-0.46%) |
Nov 27, 2017 | 61.27 | 61.65 | 59.76 | 59.93 | 5,480,968 | -1.92(-3.10%) |
Nov 24, 2017 | 61.45 | 62.35 | 61.23 | 61.85 | 3,928,164 | -0.63(-1.00%) |
Nov 22, 2017 | 61.82 | 63.86 | 61.82 | 62.48 | 11,193,302 | +0.49(+0.78%) |
Nov 21, 2017 | 62.62 | 63.95 | 61.79 | 61.99 | 12,192,520 | +0.17(+0.27%) |
Nov 20, 2017 | 65.04 | 65.22 | 60.83 | 61.82 | 19,362,924 | -4.21(-6.38%) |
Nov 17, 2017 | 61.09 | 67.40 | 61.09 | 66.03 | 33,668,460 | +7.41(+12.65%) |
Nov 16, 2017 | 55.85 | 59.69 | 54.82 | 58.62 | 20,336,130 | +4.27(+7.86%) |
Nov 15, 2017 | 53.37 | 54.68 | 53.19 | 54.35 | 8,485,898 | +0.70(+1.31%) |
Nov 14, 2017 | 54.01 | 54.24 | 52.86 | 53.65 | 5,945,346 | -0.65(-1.19%) |
Nov 13, 2017 | 54.11 | 55.43 | 54.08 | 54.29 | 6,332,609 | -0.13(-0.23%) |
Nov 10, 2017 | 55.63 | 55.87 | 54.32 | 54.42 | 10,888,607 | -1.80(-3.19%) |
Nov 09, 2017 | 56.16 | 56.87 | 55.17 | 56.22 | 6,151,605 | -0.24(-0.42%) |
Nov 08, 2017 | 54.98 | 57.62 | 54.80 | 56.45 | 7,974,576 | +1.36(+2.48%) |
Nov 07, 2017 | 55.43 | 56.01 | 54.95 | 55.09 | 7,944,807 | -0.56(-1.00%) |
Nov 06, 2017 | 53.90 | 55.70 | 53.55 | 55.65 | 17,659,542 | +5.24(+10.40%) |
Nov 03, 2017 | 49.41 | 51.29 | 49.41 | 50.40 | 7,791,775 | +0.79(+1.60%) |
Nov 02, 2017 | 49.53 | 50.69 | 48.90 | 49.61 | 4,912,890 | +0.02(+0.05%) |
Nov 01, 2017 | 51.04 | 51.14 | 49.51 | 49.59 | 8,556,841 | -1.07(-2.11%) |
Oct 31, 2017 | 49.41 | 50.85 | 49.35 | 50.66 | 4,661,545 | +0.97(+1.96%) |
Oct 30, 2017 | 50.46 | 50.74 | 49.43 | 49.68 | 7,089,766 | -1.26(-2.48%) |
Oct 27, 2017 | 49.70 | 51.10 | 49.24 | 50.95 | 8,345,438 | +1.34(+2.71%) |
Oct 26, 2017 | 49.77 | 50.01 | 48.73 | 49.60 | 6,491,329 | +0.15(+0.31%) |
Oct 25, 2017 | 50.31 | 50.97 | 48.86 | 49.45 | 7,886,899 | -0.96(-1.90%) |
Oct 24, 2017 | 49.59 | 50.99 | 49.16 | 50.41 | 6,385,018 | +0.98(+1.98%) |
Oct 23, 2017 | 49.49 | 50.04 | 49.05 | 49.43 | 4,668,402 | -0.28(-0.56%) |
Oct 20, 2017 | 50.13 | 50.66 | 49.64 | 49.71 | 3,474,327 | -0.01(-0.03%) |
Oct 19, 2017 | 49.41 | 50.27 | 49.09 | 49.72 | 4,097,898 | -0.18(-0.37%) |
Oct 18, 2017 | 50.49 | 50.49 | 49.67 | 49.90 | 5,883,742 | -0.38(-0.76%) |
Oct 17, 2017 | 50.89 | 50.92 | 49.79 | 50.28 | 6,118,580 | -0.49(-0.97%) |
Oct 16, 2017 | 50.67 | 50.92 | 50.25 | 50.77 | 7,388,839 | +0.53(+1.05%) |
Oct 13, 2017 | 49.10 | 50.27 | 49.02 | 50.25 | 5,404,972 | +1.42(+2.90%) |
Oct 12, 2017 | 48.35 | 49.33 | 48.35 | 48.83 | 5,008,643 | +0.53(+1.10%) |
Oct 11, 2017 | 48.12 | 48.37 | 47.69 | 48.30 | 5,888,172 | -0.10(-0.20%) |
Oct 10, 2017 | 49.92 | 49.93 | 47.85 | 48.39 | 8,503,824 | -1.13(-2.29%) |
Oct 09, 2017 | 49.77 | 49.77 | 48.97 | 49.53 | 5,366,911 | -0.19(-0.38%) |
Oct 06, 2017 | 48.78 | 49.74 | 48.78 | 49.72 | 5,276,339 | +0.65(+1.31%) |
Oct 05, 2017 | 48.68 | 49.20 | 48.22 | 49.07 | 5,438,838 | +0.39(+0.80%) |
Oct 04, 2017 | 48.71 | 48.71 | 48.24 | 48.68 | 9,291,413 | -0.22(-0.46%) |
Oct 03, 2017 | 48.15 | 49.37 | 47.92 | 48.90 | 9,972,541 | +1.00(+2.09%) |
Oct 02, 2017 | 47.64 | 48.01 | 46.99 | 47.90 | 4,908,310 | +0.50(+1.05%) |
Sep 29, 2017 | 46.21 | 47.69 | 46.06 | 47.40 | 8,046,760 | +1.16(+2.51%) |
Sep 28, 2017 | 46.03 | 46.46 | 45.50 | 46.24 | 5,403,191 | -0.07(-0.16%) |
Sep 27, 2017 | 47.18 | 47.18 | 45.84 | 46.31 | 7,107,625 | -0.08(-0.17%) |
Sep 26, 2017 | 47.62 | 47.76 | 46.36 | 46.39 | 10,541,743 | -0.99(-2.09%) |
Sep 25, 2017 | 48.33 | 48.51 | 46.54 | 47.38 | 11,106,476 | -1.42(-2.92%) |
Sep 22, 2017 | 49.57 | 49.95 | 48.16 | 48.80 | 9,253,763 | -1.08(-2.16%) |
Sep 21, 2017 | 51.09 | 51.18 | 49.45 | 49.88 | 8,362,324 | -1.07(-2.09%) |
Sep 20, 2017 | 51.80 | 51.91 | 50.40 | 50.95 | 7,305,804 | -0.67(-1.29%) |
Sep 19, 2017 | 52.79 | 53.10 | 51.39 | 51.62 | 9,982,881 | -1.08(-2.05%) |
Sep 18, 2017 | 49.86 | 52.75 | 49.75 | 52.70 | 18,312,682 | +3.99(+8.20%) |
Sep 15, 2017 | 47.98 | 49.47 | 47.20 | 48.71 | 11,911,590 | +0.46(+0.96%) |
Sep 14, 2017 | 48.41 | 48.69 | 47.80 | 48.24 | 5,614,182 | -0.32(-0.65%) |
Sep 13, 2017 | 48.66 | 49.05 | 48.43 | 48.56 | 6,288,731 | -0.19(-0.40%) |
Sep 12, 2017 | 48.87 | 48.92 | 48.47 | 48.76 | 5,559,329 | -0.08(-0.17%) |
Sep 11, 2017 | 49.59 | 49.73 | 48.63 | 48.84 | 6,152,701 | -0.22(-0.45%) |
Sep 08, 2017 | 49.16 | 49.80 | 49.01 | 49.06 | 4,675,403 | -0.37(-0.75%) |
Sep 07, 2017 | 49.05 | 49.52 | 48.54 | 49.43 | 4,481,911 | +0.72(+1.49%) |
Sep 06, 2017 | 48.68 | 48.99 | 48.39 | 48.71 | 4,332,591 | +0.36(+0.74%) |
Sep 05, 2017 | 48.29 | 48.85 | 47.67 | 48.35 | 6,108,796 | -0.15(-0.30%) |
Sep 01, 2017 | 49.66 | 49.66 | 48.20 | 48.49 | 5,153,544 | -1.07(-2.16%) |
Aug 31, 2017 | 49.57 | 49.95 | 49.24 | 49.56 | 7,013,726 | +0.05(+0.10%) |
Aug 30, 2017 | 47.97 | 49.67 | 47.92 | 49.51 | 8,646,043 | +1.87(+3.93%) |
Aug 29, 2017 | 46.88 | 47.79 | 46.62 | 47.64 | 6,580,086 | -0.30(-0.63%) |
Aug 28, 2017 | 47.99 | 48.06 | 47.19 | 47.94 | 5,715,494 | -0.09(-0.19%) |
Aug 25, 2017 | 48.91 | 48.93 | 47.85 | 48.04 | 7,794,897 | -0.58(-1.19%) |
Aug 24, 2017 | 50.06 | 50.08 | 48.00 | 48.62 | 8,915,870 | -0.98(-1.98%) |
Aug 23, 2017 | 49.28 | 49.95 | 49.10 | 49.60 | 4,210,692 | -0.02(-0.04%) |
Aug 22, 2017 | 49.67 | 50.07 | 48.94 | 49.62 | 5,692,627 | +0.40(+0.82%) |
Aug 21, 2017 | 48.75 | 49.50 | 48.37 | 49.22 | 6,467,545 | +0.79(+1.63%) |
Aug 18, 2017 | 49.05 | 49.07 | 48.37 | 48.43 | 6,298,283 | -0.58(-1.19%) |
Aug 17, 2017 | 50.15 | 50.67 | 48.87 | 49.01 | 7,941,485 | -0.89(-1.78%) |
Aug 16, 2017 | 49.86 | 50.79 | 49.74 | 49.90 | 7,119,544 | +0.45(+0.90%) |
Aug 15, 2017 | 49.95 | 50.09 | 49.13 | 49.46 | 8,193,077 | -0.46(-0.92%) |
Aug 14, 2017 | 51.12 | 51.59 | 49.80 | 49.91 | 8,220,865 | -0.42(-0.83%) |
Aug 11, 2017 | 50.41 | 50.60 | 48.94 | 50.33 | 16,237,045 | -0.59(-1.16%) |
Aug 10, 2017 | 53.56 | 53.92 | 50.75 | 50.92 | 34,311,652 | -5.52(-9.78%) |
Aug 09, 2017 | 54.81 | 56.68 | 54.18 | 56.44 | 9,316,862 | +1.04(+1.89%) |
Aug 08, 2017 | 55.53 | 56.10 | 54.70 | 55.39 | 6,986,052 | +0.25(+0.46%) |
Aug 07, 2017 | 54.64 | 55.31 | 54.19 | 55.14 | 7,106,515 | +0.60(+1.10%) |
Aug 04, 2017 | 55.08 | 54.14 | 54.54 | 3,801,718 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.90 | 54.58 | 53.37 | 54.13 | 4,267,793 | +0.51(+0.95%) |
Aug 02, 2017 | 54.91 | 55.09 | 52.62 | 53.62 | 8,579,160 | -1.62(-2.94%) |
Aug 01, 2017 | 56.25 | 56.42 | 54.96 | 55.25 | 4,518,771 | -0.52(-0.93%) |
Jul 31, 2017 | 56.63 | 56.75 | 55.00 | 55.76 | 6,101,284 | -0.45(-0.80%) |
Jul 28, 2017 | 55.23 | 56.65 | 54.91 | 56.21 | 4,289,569 | +0.65(+1.18%) |
Jul 27, 2017 | 56.61 | 57.49 | 54.74 | 55.56 | 9,158,525 | -0.36(-0.64%) |
Jul 26, 2017 | 55.55 | 56.52 | 55.24 | 55.92 | 5,152,807 | +0.58(+1.06%) |
Jul 25, 2017 | 55.34 | 4,761,605 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.40 | 56.21 | 55.10 | 55.80 | 3,765,189 | +0.77(+1.40%) |
Jul 21, 2017 | 55.01 | 55.68 | 54.90 | 55.03 | 4,291,623 | -0.26(-0.47%) |
Jul 20, 2017 | 55.53 | 54.84 | 55.29 | 4,732,450 | +0.30(+0.55%) | |
Jul 19, 2017 | 56.25 | 56.92 | 54.76 | 54.99 | 5,802,897 | -0.40(-0.73%) |
Jul 18, 2017 | 54.10 | 55.43 | 53.77 | 55.39 | 5,615,326 | +1.29(+2.39%) |
Jul 17, 2017 | 55.53 | 55.56 | 53.80 | 54.10 | 6,966,381 | -1.50(-2.69%) |
Jul 14, 2017 | 55.08 | 56.07 | 54.69 | 55.60 | 4,767,980 | +0.54(+0.98%) |
Jul 13, 2017 | 56.48 | 56.88 | 54.87 | 55.06 | 6,546,889 | -1.27(-2.26%) |
Jul 12, 2017 | 55.70 | 56.53 | 55.53 | 56.33 | 5,991,076 | +1.04(+1.89%) |
Jul 11, 2017 | 54.20 | 55.34 | 53.92 | 55.29 | 7,203,041 | +1.37(+2.54%) |
Jul 10, 2017 | 53.30 | 54.01 | 52.91 | 53.92 | 5,297,312 | +0.93(+1.76%) |
Jul 07, 2017 | 53.39 | 53.65 | 52.62 | 52.99 | 4,130,874 | -0.18(-0.34%) |
Jul 06, 2017 | 52.49 | 53.84 | 52.36 | 53.17 | 6,794,250 | +0.47(+0.90%) |
Jul 05, 2017 | 52.71 | 53.34 | 51.97 | 52.69 | 8,697,703 | -0.48(-0.90%) |
Jul 03, 2017 | 54.21 | 54.52 | 52.82 | 53.17 | 4,242,149 | -0.68(-1.26%) |
Jun 30, 2017 | 54.64 | 55.03 | 53.39 | 53.86 | 5,462,018 | -0.26(-0.49%) |
Jun 29, 2017 | 56.34 | 56.70 | 53.59 | 54.12 | 8,028,555 | -2.75(-4.83%) |
Jun 28, 2017 | 56.00 | 56.92 | 55.21 | 56.87 | 6,671,025 | +1.06(+1.90%) |
Jun 27, 2017 | 57.62 | 57.62 | 55.53 | 55.80 | 6,844,428 | -1.64(-2.85%) |
Jun 26, 2017 | 59.78 | 60.47 | 57.18 | 57.44 | 8,388,407 | -2.31(-3.87%) |
Jun 23, 2017 | 59.79 | 59.75 | 7,583,877 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.65 | 58.51 | 56.97 | 58.27 | 6,051,960 | +0.28(+0.48%) |
Jun 21, 2017 | 56.72 | 58.63 | 56.34 | 57.99 | 5,779,703 | +1.30(+2.28%) |
Jun 20, 2017 | 55.75 | 56.97 | 55.73 | 56.70 | 8,205,180 | +0.64(+1.14%) |
Jun 19, 2017 | 53.71 | 56.15 | 53.49 | 56.06 | 8,347,010 | +2.86(+5.37%) |
Jun 16, 2017 | 52.67 | 53.22 | 52.18 | 53.20 | 5,713,315 | +0.77(+1.47%) |
Jun 15, 2017 | 52.34 | 52.76 | 51.13 | 52.43 | 6,190,715 | -0.38(-0.71%) |
Jun 14, 2017 | 54.64 | 54.81 | 52.25 | 52.81 | 5,944,393 | -1.24(-2.29%) |
Jun 13, 2017 | 55.51 | 55.63 | 53.83 | 54.05 | 7,236,411 | -0.85(-1.56%) |
Jun 12, 2017 | 54.02 | 55.42 | 53.12 | 54.90 | 7,761,969 | +0.51(+0.94%) |
Jun 09, 2017 | 56.45 | 57.40 | 53.25 | 54.39 | 12,095,074 | -1.80(-3.19%) |
Jun 08, 2017 | 57.39 | 57.88 | 55.22 | 56.19 | 14,604,444 | -0.18(-0.32%) |
Jun 07, 2017 | 54.28 | 56.43 | 53.92 | 56.37 | 10,808,844 | +2.11(+3.89%) |
Jun 06, 2017 | 52.62 | 54.64 | 52.58 | 54.26 | 10,131,586 | +1.68(+3.19%) |
Jun 05, 2017 | 52.41 | 53.65 | 52.31 | 52.58 | 5,598,529 | +0.33(+0.64%) |
Jun 02, 2017 | 51.49 | 52.27 | 51.26 | 52.25 | 3,363,303 | +0.56(+1.07%) |
Jun 01, 2017 | 51.09 | 51.70 | 50.84 | 51.70 | 4,393,631 | +0.68(+1.33%) |
May 31, 2017 | 51.69 | 51.89 | 50.56 | 51.02 | 6,747,048 | -0.66(-1.28%) |
May 30, 2017 | 52.31 | 52.71 | 51.24 | 51.68 | 5,144,540 | -0.70(-1.33%) |
May 26, 2017 | 52.57 | 53.30 | 52.30 | 52.37 | 4,010,004 | -0.19(-0.36%) |
May 25, 2017 | 52.27 | 53.14 | 51.95 | 52.56 | 8,276,575 | +0.86(+1.66%) |
May 24, 2017 | 52.28 | 52.60 | 50.81 | 51.70 | 7,811,795 | -0.46(-0.89%) |
May 23, 2017 | 52.95 | 53.87 | 51.94 | 52.17 | 7,958,249 | -0.25(-0.48%) |
May 22, 2017 | 51.69 | 52.99 | 51.39 | 52.42 | 9,884,998 | +1.24(+2.42%) |
May 19, 2017 | 50.87 | 51.93 | 50.61 | 51.18 | 7,480,904 | +0.72(+1.42%) |
May 18, 2017 | 50.15 | 51.60 | 49.30 | 50.46 | 9,240,593 | -0.05(-0.10%) |
May 17, 2017 | 51.01 | 51.19 | 49.71 | 50.51 | 13,053,868 | -1.19(-2.31%) |
May 16, 2017 | 50.87 | 52.71 | 50.69 | 51.71 | 10,350,415 | +0.97(+1.92%) |
May 15, 2017 | 48.63 | 51.17 | 48.42 | 50.73 | 9,706,172 | +2.31(+4.78%) |
May 12, 2017 | 49.48 | 49.88 | 48.25 | 48.42 | 9,066,815 | -0.98(-1.98%) |
May 11, 2017 | 51.38 | 51.67 | 48.43 | 49.40 | 19,882,244 | -0.41(-0.82%) |
May 10, 2017 | 49.13 | 50.31 | 48.96 | 49.81 | 12,469,386 | +1.28(+2.63%) |
May 09, 2017 | 48.19 | 49.17 | 48.19 | 48.53 | 7,669,271 | +0.53(+1.10%) |
May 08, 2017 | 47.64 | 48.15 | 46.76 | 48.00 | 5,093,518 | +0.79(+1.68%) |
May 05, 2017 | 47.30 | 47.56 | 46.24 | 47.21 | 5,936,218 | -0.15(-0.32%) |
May 04, 2017 | 48.37 | 48.37 | 47.18 | 47.36 | 4,719,898 | -0.54(-1.13%) |
May 03, 2017 | 47.48 | 48.08 | 47.30 | 47.90 | 4,069,907 | +0.50(+1.05%) |
May 02, 2017 | 48.55 | 48.63 | 47.28 | 47.40 | 5,393,191 | -0.75(-1.56%) |