Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.26 | 54.31 | 53.92 | 54.05 | 1,763,755 | -0.08(-0.15%) |
Aug 29, 2018 | 54.30 | 54.40 | 54.13 | 54.13 | 1,944,207 | -0.11(-0.19%) |
Aug 28, 2018 | 53.45 | 54.25 | 53.29 | 54.23 | 1,820,484 | +0.73(+1.37%) |
Aug 27, 2018 | 53.53 | 53.57 | 53.04 | 53.50 | 2,013,626 | -0.02(-0.05%) |
Aug 24, 2018 | 53.31 | 53.62 | 52.78 | 53.53 | 1,523,031 | +0.02(+0.05%) |
Aug 23, 2018 | 53.87 | 53.92 | 53.42 | 53.50 | 2,216,948 | -0.28(-0.53%) |
Aug 22, 2018 | 53.94 | 54.03 | 53.51 | 53.79 | 1,631,084 | -0.11(-0.20%) |
Aug 21, 2018 | 54.06 | 54.13 | 53.54 | 53.89 | 2,450,483 | -0.19(-0.36%) |
Aug 20, 2018 | 54.37 | 54.67 | 53.92 | 54.09 | 4,731,476 | -0.06(-0.10%) |
Aug 17, 2018 | 53.44 | 54.16 | 53.31 | 54.14 | 2,847,970 | +0.83(+1.55%) |
Aug 16, 2018 | 52.76 | 53.46 | 52.50 | 53.31 | 2,401,183 | +0.28(+0.52%) |
Aug 15, 2018 | 51.98 | 53.26 | 51.98 | 53.04 | 2,663,780 | +1.10(+2.13%) |
Aug 14, 2018 | 51.46 | 52.30 | 51.42 | 51.93 | 2,245,946 | +0.51(+0.99%) |
Aug 13, 2018 | 51.13 | 51.45 | 50.75 | 51.42 | 1,790,446 | +0.17(+0.33%) |
Aug 10, 2018 | 51.44 | 51.79 | 51.06 | 51.25 | 2,381,439 | -0.26(-0.50%) |
Aug 09, 2018 | 51.63 | 51.90 | 51.43 | 51.51 | 3,036,996 | -0.02(-0.05%) |
Aug 08, 2018 | 51.75 | 52.08 | 51.37 | 51.54 | 2,008,777 | -0.28(-0.53%) |
Aug 07, 2018 | 51.34 | 51.86 | 51.20 | 51.81 | 2,650,944 | +0.37(+0.71%) |
Aug 06, 2018 | 51.57 | 51.82 | 51.07 | 51.45 | 1,823,204 | -0.06(-0.11%) |
Aug 03, 2018 | 50.68 | 51.82 | 50.58 | 51.50 | 2,659,110 | +0.92(+1.82%) |
Aug 02, 2018 | 50.42 | 50.65 | 50.05 | 50.58 | 2,857,510 | +0.17(+0.33%) |
Aug 01, 2018 | 49.89 | 50.52 | 49.29 | 50.42 | 2,482,939 | +0.29(+0.57%) |
Jul 31, 2018 | 49.64 | 50.44 | 49.50 | 50.13 | 4,783,326 | +0.72(+1.46%) |
Jul 30, 2018 | 49.47 | 49.49 | 48.64 | 49.41 | 2,669,534 | -0.09(-0.18%) |
Jul 27, 2018 | 49.86 | 51.35 | 48.94 | 49.49 | 4,233,622 | -2.00(-3.89%) |
Jul 26, 2018 | 51.38 | 51.69 | 51.04 | 51.50 | 2,267,407 | +0.27(+0.53%) |
Jul 25, 2018 | 50.78 | 51.58 | 50.68 | 51.22 | 2,024,153 | +0.58(+1.15%) |
Jul 24, 2018 | 50.97 | 50.97 | 50.02 | 50.64 | 4,199,018 | -0.39(-0.77%) |
Jul 23, 2018 | 50.76 | 51.25 | 50.53 | 51.03 | 4,162,704 | +0.19(+0.38%) |
Jul 20, 2018 | 50.29 | 50.92 | 49.98 | 50.84 | 3,028,144 | +0.58(+1.15%) |
Jul 19, 2018 | 49.45 | 50.46 | 49.32 | 50.26 | 1,755,757 | +0.78(+1.57%) |
Jul 18, 2018 | 49.68 | 49.95 | 49.10 | 49.49 | 1,497,783 | -0.27(-0.55%) |
Jul 17, 2018 | 50.35 | 50.37 | 49.65 | 49.76 | 2,048,184 | -0.36(-0.72%) |
Jul 16, 2018 | 50.14 | 50.30 | 49.44 | 50.12 | 1,829,555 | -0.07(-0.14%) |
Jul 13, 2018 | 50.75 | 50.86 | 49.97 | 50.19 | 1,464,153 | -0.38(-0.76%) |
Jul 12, 2018 | 50.67 | 50.75 | 50.32 | 50.58 | 1,097,873 | +0.06(+0.11%) |
Jul 11, 2018 | 50.66 | 50.90 | 50.33 | 50.52 | 1,413,795 | -0.13(-0.25%) |
Jul 10, 2018 | 50.70 | 50.97 | 50.38 | 50.65 | 2,152,052 | +0.02(+0.05%) |
Jul 09, 2018 | 51.54 | 51.58 | 50.20 | 50.62 | 2,343,240 | -0.94(-1.83%) |
Jul 06, 2018 | 51.19 | 51.62 | 51.12 | 51.57 | 2,556,936 | +0.46(+0.89%) |
Jul 05, 2018 | 50.29 | 51.19 | 49.74 | 51.11 | 2,478,033 | +0.74(+1.48%) |
Jul 03, 2018 | 50.37 | 50.37 | 50.37 | 0 | +0.66(+1.32%) | |
Jul 02, 2018 | 50.06 | 50.34 | 48.94 | 49.71 | 3,285,135 | -0.49(-0.97%) |
Jun 29, 2018 | 50.46 | 49.43 | 50.20 | 3,740,755 | +0.26(+0.53%) | |
Jun 28, 2018 | 48.06 | 50.81 | 48.06 | 49.94 | 4,750,179 | +1.96(+4.09%) |
Jun 27, 2018 | 47.78 | 48.21 | 47.44 | 47.97 | 2,187,294 | +0.38(+0.79%) |
Jun 26, 2018 | 47.71 | 47.96 | 47.44 | 47.60 | 2,715,519 | +0.11(+0.24%) |
Jun 25, 2018 | 47.30 | 47.72 | 46.71 | 47.48 | 2,143,603 | +0.20(+0.42%) |
Jun 22, 2018 | 47.08 | 47.41 | 46.76 | 47.28 | 2,608,898 | +0.20(+0.43%) |
Jun 21, 2018 | 46.83 | 47.23 | 46.47 | 47.08 | 1,969,070 | +0.34(+0.72%) |
Jun 20, 2018 | 45.76 | 46.84 | 45.67 | 46.75 | 1,752,753 | +0.94(+2.05%) |
Jun 19, 2018 | 45.60 | 46.38 | 45.57 | 45.81 | 2,324,161 | +0.17(+0.37%) |
Jun 18, 2018 | 45.96 | 46.25 | 45.32 | 45.64 | 1,713,471 | -0.40(-0.87%) |
Jun 15, 2018 | 46.49 | 45.96 | 46.04 | 3,606,593 | -0.11(-0.24%) | |
Jun 14, 2018 | 45.64 | 46.40 | 45.64 | 46.16 | 2,043,514 | +0.65(+1.43%) |
Jun 13, 2018 | 46.64 | 46.96 | 45.48 | 45.51 | 2,950,386 | -1.19(-2.54%) |
Jun 12, 2018 | 46.45 | 46.92 | 46.37 | 46.69 | 2,939,378 | +0.01(+0.02%) |
Jun 11, 2018 | 46.44 | 46.76 | 46.18 | 46.68 | 1,633,981 | +0.25(+0.53%) |
Jun 08, 2018 | 46.27 | 46.49 | 46.05 | 46.44 | 1,221,127 | +0.32(+0.69%) |
Jun 07, 2018 | 46.06 | 46.40 | 45.76 | 46.12 | 2,002,511 | +0.05(+0.10%) |
Jun 06, 2018 | 45.53 | 46.07 | 1,720,106 | +0.10(+0.21%) | ||
Jun 05, 2018 | 46.43 | 46.60 | 45.96 | 45.97 | 2,545,295 | -0.29(-0.62%) |
Jun 04, 2018 | 46.57 | 46.71 | 45.90 | 46.26 | 2,049,294 | -0.20(-0.43%) |
Jun 01, 2018 | 46.08 | 46.78 | 46.08 | 46.46 | 1,840,145 | +0.30(+0.64%) |
May 31, 2018 | 45.95 | 46.24 | 45.79 | 46.16 | 2,704,474 | +0.09(+0.19%) |
May 30, 2018 | 45.55 | 46.28 | 45.23 | 46.08 | 2,015,557 | +0.41(+0.89%) |
May 29, 2018 | 45.48 | 45.89 | 45.23 | 45.67 | 2,483,824 | +0.13(+0.28%) |
May 25, 2018 | 45.54 | 45.54 | 45.54 | 0 | +0.50(+1.10%) | |
May 24, 2018 | 45.49 | 45.55 | 44.70 | 45.04 | 2,169,251 | -0.42(-0.93%) |
May 23, 2018 | 44.77 | 45.62 | 44.72 | 45.47 | 3,200,536 | +0.88(+1.98%) |
May 22, 2018 | 44.19 | 44.89 | 43.68 | 44.59 | 2,567,079 | +0.40(+0.91%) |
May 21, 2018 | 43.95 | 44.41 | 43.05 | 44.19 | 2,325,717 | +0.73(+1.68%) |
May 18, 2018 | 42.86 | 43.86 | 42.86 | 43.46 | 5,524,330 | +0.27(+0.63%) |
May 17, 2018 | 43.90 | 43.90 | 43.06 | 43.18 | 2,293,872 | -0.73(-1.66%) |
May 16, 2018 | 44.12 | 44.24 | 43.71 | 43.91 | 2,674,463 | +0.00(+0.00%) |
May 15, 2018 | 44.12 | 44.44 | 43.75 | 43.91 | 3,539,344 | -0.54(-1.21%) |
May 14, 2018 | 44.87 | 44.90 | 44.16 | 44.45 | 2,254,920 | -0.59(-1.32%) |
May 11, 2018 | 45.00 | 45.24 | 44.66 | 45.04 | 2,155,220 | +0.09(+0.20%) |
May 10, 2018 | 44.57 | 44.95 | 44.49 | 44.95 | 1,713,302 | +0.61(+1.37%) |
May 09, 2018 | 43.94 | 44.41 | 43.71 | 44.35 | 2,612,364 | +0.19(+0.44%) |
May 08, 2018 | 44.44 | 44.46 | 43.89 | 44.15 | 3,656,120 | -0.46(-1.02%) |
May 07, 2018 | 44.35 | 44.65 | 44.12 | 44.61 | 3,111,610 | +0.32(+0.72%) |
May 04, 2018 | 43.69 | 44.37 | 43.67 | 44.29 | 2,986,638 | +0.54(+1.24%) |
May 03, 2018 | 43.47 | 44.14 | 43.14 | 43.75 | 3,000,206 | +0.35(+0.80%) |
May 02, 2018 | 43.05 | 43.53 | 42.26 | 43.40 | 5,137,656 | +0.15(+0.35%) |
May 01, 2018 | 42.22 | 43.62 | 42.07 | 43.25 | 6,299,082 | +1.12(+2.66%) |
Apr 30, 2018 | 41.82 | 42.18 | 41.29 | 42.13 | 4,940,341 | +0.44(+1.06%) |
Apr 27, 2018 | 40.16 | 41.96 | 39.65 | 41.69 | 5,791,311 | +2.26(+5.74%) |
Apr 26, 2018 | 39.94 | 40.20 | 39.10 | 39.43 | 6,338,762 | -0.40(-1.01%) |
Apr 25, 2018 | 40.01 | 40.22 | 39.09 | 39.83 | 3,436,495 | -0.39(-0.98%) |
Apr 24, 2018 | 40.01 | 40.66 | 39.52 | 40.22 | 3,189,978 | +0.27(+0.67%) |
Apr 23, 2018 | 40.29 | 40.40 | 39.71 | 39.95 | 2,628,090 | -0.39(-0.98%) |
Apr 20, 2018 | 41.07 | 41.21 | 40.28 | 40.35 | 2,722,636 | -0.58(-1.43%) |
Apr 19, 2018 | 41.55 | 41.78 | 40.42 | 40.93 | 2,621,490 | -0.73(-1.74%) |
Apr 18, 2018 | 42.10 | 42.24 | 41.55 | 41.66 | 2,013,794 | -0.43(-1.01%) |
Apr 17, 2018 | 41.59 | 42.30 | 41.44 | 42.08 | 2,975,725 | +0.66(+1.60%) |
Apr 16, 2018 | 41.51 | 41.60 | 40.94 | 41.42 | 3,335,326 | -0.07(-0.17%) |
Apr 13, 2018 | 41.27 | 41.49 | 40.85 | 41.49 | 2,555,559 | +0.07(+0.17%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.21 | 41.42 | 4,048,836 | -1.14(-2.69%) |
Apr 11, 2018 | 42.34 | 43.25 | 42.34 | 42.56 | 2,104,209 | -0.01(-0.02%) |
Apr 10, 2018 | 43.06 | 43.13 | 42.48 | 42.57 | 2,769,658 | -0.39(-0.90%) |
Apr 09, 2018 | 43.37 | 43.37 | 42.54 | 42.96 | 2,700,608 | -0.41(-0.95%) |
Apr 06, 2018 | 43.34 | 44.05 | 43.14 | 43.37 | 3,569,629 | +0.22(+0.51%) |
Apr 05, 2018 | 43.37 | 43.37 | 42.50 | 43.15 | 3,240,800 | -0.34(-0.78%) |
Apr 04, 2018 | 42.23 | 43.76 | 42.09 | 43.49 | 3,345,258 | +1.11(+2.62%) |
Apr 03, 2018 | 42.70 | 42.70 | 41.63 | 42.37 | 3,686,671 | -0.17(-0.41%) |
Apr 02, 2018 | 42.86 | 43.00 | 42.29 | 42.55 | 2,932,629 | -0.36(-0.85%) |
Mar 29, 2018 | 42.91 | 42.91 | 42.91 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.15 | 43.69 | 42.11 | 43.25 | 4,782,875 | +1.25(+2.97%) |
Mar 27, 2018 | 41.10 | 42.53 | 40.77 | 42.00 | 2,663,125 | +0.90(+2.19%) |
Mar 26, 2018 | 41.29 | 41.39 | 40.92 | 41.10 | 2,109,190 | +0.09(+0.21%) |
Mar 23, 2018 | 41.66 | 41.83 | 40.89 | 41.02 | 3,087,976 | -0.57(-1.36%) |
Mar 22, 2018 | 41.33 | 42.69 | 41.25 | 41.59 | 3,444,102 | +0.24(+0.57%) |
Mar 21, 2018 | 41.74 | 41.94 | 40.89 | 41.35 | 3,879,238 | -0.55(-1.32%) |
Mar 20, 2018 | 42.01 | 42.45 | 41.77 | 41.90 | 2,926,088 | -0.08(-0.19%) |
Mar 19, 2018 | 42.48 | 42.62 | 41.65 | 41.98 | 2,324,820 | -0.59(-1.39%) |
Mar 16, 2018 | 42.27 | 42.71 | 42.09 | 42.57 | 4,578,682 | +0.20(+0.47%) |
Mar 15, 2018 | 42.29 | 42.53 | 42.18 | 42.37 | 2,753,033 | +0.17(+0.41%) |
Mar 14, 2018 | 42.66 | 41.88 | 42.20 | 2,341,214 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.46 | 43.55 | 42.30 | 42.38 | 3,798,463 | -0.76(-1.77%) |
Mar 12, 2018 | 42.18 | 43.22 | 42.02 | 43.15 | 4,062,226 | +0.92(+2.18%) |
Mar 09, 2018 | 42.34 | 42.34 | 41.83 | 42.22 | 2,692,214 | -0.01(-0.02%) |
Mar 08, 2018 | 42.52 | 42.64 | 42.05 | 42.23 | 2,809,453 | -0.32(-0.74%) |
Mar 07, 2018 | 42.63 | 42.55 | 3,272,595 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.28 | 42.51 | 41.22 | 41.67 | 3,894,850 | -0.95(-2.24%) |
Mar 05, 2018 | 41.51 | 42.74 | 41.51 | 42.63 | 3,949,619 | +0.90(+2.15%) |
Mar 02, 2018 | 41.37 | 41.79 | 41.07 | 41.73 | 3,026,368 | +0.22(+0.53%) |
Mar 01, 2018 | 41.03 | 42.13 | 40.70 | 41.51 | 3,405,320 | +0.12(+0.29%) |
Feb 28, 2018 | 43.28 | 43.28 | 40.88 | 41.39 | 4,239,986 | +0.22(+0.54%) |
Feb 27, 2018 | 42.85 | 43.12 | 41.17 | 41.17 | 4,046,809 | -1.72(-4.01%) |
Feb 26, 2018 | 43.05 | 43.10 | 42.11 | 42.89 | 3,276,274 | -0.01(-0.02%) |
Feb 23, 2018 | 42.50 | 42.89 | 41.83 | 42.89 | 3,375,600 | +0.53(+1.25%) |
Feb 22, 2018 | 42.43 | 43.41 | 41.87 | 42.37 | 4,216,618 | -0.20(-0.46%) |
Feb 21, 2018 | 43.28 | 43.40 | 42.45 | 42.56 | 4,335,840 | -0.64(-1.48%) |
Feb 20, 2018 | 43.76 | 44.23 | 43.19 | 43.20 | 3,347,515 | -0.78(-1.77%) |
Feb 16, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.86 | 43.82 | 42.77 | 43.49 | 3,689,358 | +0.80(+1.88%) |
Feb 14, 2018 | 43.00 | 43.14 | 42.12 | 42.69 | 4,121,292 | -0.73(-1.69%) |
Feb 13, 2018 | 42.85 | 43.61 | 42.28 | 43.42 | 4,869,923 | +0.64(+1.49%) |
Feb 12, 2018 | 43.23 | 43.34 | 41.78 | 42.78 | 5,220,525 | -0.27(-0.62%) |
Feb 09, 2018 | 42.39 | 43.46 | 41.64 | 43.05 | 5,546,280 | +0.63(+1.48%) |
Feb 08, 2018 | 43.73 | 44.39 | 42.42 | 42.42 | 5,098,638 | -1.46(-3.32%) |
Feb 07, 2018 | 44.32 | 44.61 | 43.79 | 43.88 | 4,174,673 | -0.51(-1.15%) |
Feb 06, 2018 | 43.39 | 44.45 | 42.94 | 44.39 | 5,081,558 | -0.20(-0.45%) |
Feb 05, 2018 | 45.29 | 45.54 | 43.85 | 44.60 | 4,542,542 | -0.76(-1.68%) |
Feb 02, 2018 | 44.67 | 45.64 | 44.15 | 45.36 | 3,643,749 | +0.32(+0.71%) |
Feb 01, 2018 | 46.56 | 46.78 | 44.96 | 45.04 | 3,362,141 | -1.50(-3.22%) |
Jan 31, 2018 | 45.51 | 46.57 | 45.47 | 46.54 | 5,496,933 | +1.12(+2.46%) |
Jan 30, 2018 | 46.13 | 46.47 | 45.43 | 45.42 | 3,142,000 | -0.77(-1.66%) |
Jan 29, 2018 | 46.68 | 46.74 | 45.78 | 46.19 | 2,687,480 | -0.83(-1.77%) |
Jan 26, 2018 | 47.31 | 47.33 | 46.63 | 47.02 | 2,843,337 | -0.19(-0.41%) |
Jan 25, 2018 | 46.97 | 47.27 | 46.88 | 47.21 | 2,749,907 | +0.23(+0.50%) |
Jan 24, 2018 | 46.77 | 47.29 | 46.67 | 46.98 | 3,051,695 | +0.17(+0.36%) |
Jan 23, 2018 | 46.30 | 46.96 | 46.00 | 46.81 | 3,555,861 | +0.77(+1.67%) |
Jan 22, 2018 | 45.99 | 46.33 | 45.79 | 46.04 | 3,632,287 | +0.03(+0.07%) |
Jan 19, 2018 | 46.01 | 46.03 | 45.19 | 46.01 | 3,880,968 | +0.00(+0.00%) |
Jan 18, 2018 | 46.48 | 46.48 | 45.75 | 46.01 | 4,505,748 | -0.64(-1.36%) |
Jan 17, 2018 | 46.23 | 46.71 | 45.79 | 46.65 | 6,051,543 | +0.66(+1.43%) |
Jan 16, 2018 | 46.02 | 46.64 | 45.94 | 45.99 | 4,053,457 | +0.08(+0.17%) |
Jan 12, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.37 | 47.67 | 46.67 | 46.69 | 3,111,264 | -0.42(-0.89%) |
Jan 10, 2018 | 47.40 | 47.49 | 47.10 | 47.11 | 3,959,997 | -0.51(-1.08%) |
Jan 09, 2018 | 48.50 | 48.59 | 47.57 | 47.62 | 2,619,633 | -0.95(-1.95%) |
Jan 08, 2018 | 48.42 | 48.76 | 48.37 | 48.57 | 2,091,625 | +0.17(+0.35%) |
Jan 05, 2018 | 48.76 | 48.87 | 48.27 | 48.40 | 2,581,641 | -0.30(-0.62%) |
Jan 04, 2018 | 49.75 | 49.78 | 48.68 | 48.70 | 2,569,014 | -1.07(-2.15%) |
Jan 03, 2018 | 49.90 | 50.19 | 49.62 | 49.77 | 2,361,576 | +0.09(+0.17%) |
Jan 02, 2018 | 49.59 | 50.05 | 49.41 | 49.69 | 2,573,902 | +0.20(+0.41%) |
Dec 29, 2017 | 49.49 | 49.49 | 49.49 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.10 | 49.46 | 48.93 | 49.45 | 1,645,476 | +0.35(+0.71%) |
Dec 27, 2017 | 49.44 | 49.47 | 48.98 | 49.10 | 2,017,293 | -0.17(-0.35%) |
Dec 26, 2017 | 49.16 | 49.73 | 49.00 | 49.27 | 2,334,618 | +0.07(+0.14%) |
Dec 22, 2017 | 49.23 | 49.56 | 49.10 | 49.20 | 2,044,078 | -0.06(-0.13%) |
Dec 21, 2017 | 49.52 | 49.64 | 49.09 | 49.26 | 2,412,064 | -0.14(-0.28%) |
Dec 20, 2017 | 50.04 | 50.53 | 49.39 | 49.40 | 2,812,113 | -0.64(-1.27%) |
Dec 19, 2017 | 52.03 | 52.18 | 49.75 | 50.04 | 5,276,258 | -2.22(-4.25%) |
Dec 18, 2017 | 52.07 | 52.61 | 52.05 | 52.26 | 2,091,175 | +0.31(+0.60%) |
Dec 15, 2017 | 51.70 | 52.19 | 51.52 | 51.95 | 6,125,644 | +0.50(+0.98%) |
Dec 14, 2017 | 51.42 | 51.70 | 51.28 | 51.44 | 2,456,993 | -0.09(-0.18%) |
Dec 13, 2017 | 51.48 | 51.89 | 51.42 | 51.53 | 3,004,108 | +0.23(+0.44%) |
Dec 12, 2017 | 51.31 | 51.56 | 50.89 | 51.31 | 3,168,549 | +0.16(+0.30%) |
Dec 11, 2017 | 51.20 | 51.44 | 50.98 | 51.15 | 2,715,001 | -0.31(-0.60%) |
Dec 08, 2017 | 51.44 | 51.70 | 51.32 | 51.46 | 2,600,774 | +0.10(+0.20%) |
Dec 07, 2017 | 51.44 | 51.99 | 51.21 | 51.36 | 3,284,575 | -0.08(-0.15%) |
Dec 06, 2017 | 51.31 | 51.74 | 51.02 | 51.44 | 2,869,088 | +0.13(+0.26%) |
Dec 05, 2017 | 51.98 | 52.19 | 51.19 | 51.31 | 3,444,097 | -0.78(-1.50%) |
Dec 04, 2017 | 52.84 | 52.93 | 51.81 | 52.09 | 3,179,310 | -0.64(-1.22%) |
Dec 01, 2017 | 52.54 | 52.94 | 52.22 | 52.74 | 2,643,996 | +0.39(+0.74%) |
Nov 30, 2017 | 52.62 | 52.67 | 51.95 | 52.35 | 3,252,419 | +0.14(+0.27%) |
Nov 29, 2017 | 52.01 | 52.36 | 51.76 | 52.21 | 2,042,689 | +0.12(+0.24%) |
Nov 28, 2017 | 52.38 | 52.47 | 51.71 | 52.08 | 2,043,989 | -0.27(-0.52%) |
Nov 27, 2017 | 52.91 | 52.98 | 52.35 | 52.36 | 1,559,145 | -0.61(-1.16%) |
Nov 24, 2017 | 53.09 | 53.23 | 52.88 | 52.97 | 595,636 | +0.07(+0.13%) |
Nov 22, 2017 | 52.84 | 53.11 | 52.74 | 52.90 | 1,629,323 | -0.09(-0.18%) |
Nov 21, 2017 | 52.80 | 53.26 | 52.77 | 52.99 | 2,813,203 | +0.28(+0.53%) |
Nov 20, 2017 | 52.83 | 52.88 | 52.30 | 52.71 | 1,672,615 | -0.02(-0.04%) |
Nov 17, 2017 | 52.60 | 52.89 | 52.60 | 52.74 | 1,751,139 | +0.02(+0.03%) |
Nov 16, 2017 | 52.57 | 53.04 | 52.47 | 52.72 | 2,300,061 | +0.16(+0.30%) |
Nov 15, 2017 | 52.85 | 53.04 | 52.55 | 52.57 | 3,039,780 | -0.27(-0.51%) |
Nov 14, 2017 | 52.86 | 53.34 | 52.69 | 52.84 | 1,775,821 | -0.18(-0.34%) |
Nov 13, 2017 | 52.92 | 53.19 | 52.72 | 53.02 | 3,266,347 | +0.16(+0.29%) |
Nov 10, 2017 | 52.77 | 53.18 | 52.77 | 52.86 | 1,804,222 | -0.12(-0.23%) |
Nov 09, 2017 | 53.16 | 53.45 | 52.78 | 52.98 | 1,871,534 | -0.36(-0.68%) |
Nov 08, 2017 | 53.19 | 53.69 | 52.92 | 53.35 | 2,761,214 | +0.12(+0.23%) |
Nov 07, 2017 | 53.60 | 54.16 | 53.02 | 53.23 | 3,528,498 | +0.46(+0.87%) |
Nov 06, 2017 | 52.53 | 52.78 | 52.29 | 52.77 | 2,739,696 | +0.56(+1.07%) |
Nov 03, 2017 | 51.66 | 52.29 | 51.57 | 52.21 | 1,822,888 | +0.33(+0.64%) |
Nov 02, 2017 | 51.53 | 52.16 | 51.47 | 51.88 | 2,459,235 | +0.54(+1.04%) |
Nov 01, 2017 | 51.33 | 51.66 | 51.08 | 51.34 | 1,557,024 | +0.05(+0.09%) |
Oct 31, 2017 | 51.41 | 51.50 | 50.70 | 51.30 | 1,807,393 | -0.19(-0.37%) |
Oct 30, 2017 | 51.44 | 51.66 | 51.17 | 51.49 | 1,666,266 | +0.04(+0.07%) |
Oct 27, 2017 | 50.35 | 51.96 | 50.33 | 51.45 | 2,519,638 | +1.07(+2.13%) |
Oct 26, 2017 | 51.07 | 51.22 | 50.28 | 50.38 | 1,480,167 | -0.34(-0.66%) |
Oct 25, 2017 | 50.85 | 51.14 | 50.10 | 50.72 | 2,033,076 | -0.50(-0.97%) |
Oct 24, 2017 | 51.73 | 51.82 | 50.99 | 51.21 | 2,163,664 | -0.49(-0.95%) |
Oct 23, 2017 | 52.36 | 52.39 | 51.61 | 51.70 | 1,748,213 | -0.52(-1.00%) |
Oct 20, 2017 | 52.25 | 52.25 | 51.90 | 52.22 | 1,997,106 | -0.01(-0.01%) |
Oct 19, 2017 | 52.34 | 52.59 | 52.08 | 52.23 | 1,593,921 | -0.10(-0.19%) |
Oct 18, 2017 | 52.24 | 52.48 | 51.96 | 52.33 | 1,656,623 | +0.09(+0.18%) |
Oct 17, 2017 | 51.90 | 52.32 | 51.81 | 52.24 | 1,662,216 | +0.09(+0.18%) |
Oct 16, 2017 | 52.29 | 52.42 | 51.91 | 52.15 | 1,664,197 | -0.10(-0.19%) |
Oct 13, 2017 | 52.36 | 52.52 | 51.97 | 52.25 | 2,511,286 | +0.15(+0.28%) |
Oct 12, 2017 | 51.97 | 52.10 | 51.40 | 52.10 | 1,804,128 | +0.05(+0.10%) |
Oct 11, 2017 | 52.07 | 52.32 | 51.89 | 52.05 | 2,595,508 | -0.05(-0.10%) |
Oct 10, 2017 | 52.42 | 52.65 | 51.80 | 52.10 | 3,509,932 | -0.18(-0.35%) |
Oct 09, 2017 | 52.40 | 52.72 | 52.23 | 52.29 | 1,655,753 | -0.08(-0.15%) |
Oct 06, 2017 | 52.32 | 52.39 | 51.68 | 52.36 | 3,792,106 | -0.13(-0.25%) |
Oct 05, 2017 | 52.78 | 53.00 | 52.41 | 52.49 | 2,679,542 | -0.08(-0.16%) |
Oct 04, 2017 | 52.84 | 52.84 | 52.09 | 52.58 | 4,290,709 | -0.62(-1.17%) |
Oct 03, 2017 | 53.32 | 53.78 | 53.02 | 53.20 | 2,018,885 | -0.08(-0.16%) |
Oct 02, 2017 | 54.29 | 54.29 | 53.24 | 53.28 | 2,320,531 | -0.56(-1.04%) |
Sep 29, 2017 | 53.90 | 54.36 | 53.60 | 53.84 | 2,691,617 | -0.23(-0.43%) |
Sep 28, 2017 | 53.48 | 54.09 | 53.45 | 54.07 | 1,504,161 | +0.51(+0.96%) |
Sep 27, 2017 | 54.58 | 54.90 | 53.45 | 53.56 | 3,106,246 | -1.46(-2.65%) |
Sep 26, 2017 | 54.58 | 55.08 | 54.15 | 55.01 | 3,672,018 | +0.38(+0.70%) |
Sep 25, 2017 | 54.46 | 54.78 | 54.34 | 54.63 | 1,975,039 | +0.27(+0.49%) |
Sep 22, 2017 | 55.41 | 55.46 | 54.24 | 54.36 | 2,418,938 | -0.95(-1.72%) |
Sep 21, 2017 | 56.07 | 56.23 | 55.29 | 55.31 | 2,044,260 | -0.77(-1.37%) |
Sep 20, 2017 | 56.47 | 56.59 | 55.85 | 56.08 | 2,780,671 | -0.18(-0.31%) |
Sep 19, 2017 | 57.00 | 57.17 | 56.13 | 56.25 | 2,194,569 | -0.67(-1.18%) |
Sep 18, 2017 | 57.09 | 57.23 | 56.65 | 56.93 | 1,867,589 | -0.20(-0.35%) |
Sep 15, 2017 | 56.89 | 57.17 | 56.39 | 57.13 | 3,667,964 | +0.09(+0.16%) |
Sep 14, 2017 | 56.70 | 57.04 | 56.31 | 57.04 | 2,155,734 | +0.27(+0.47%) |
Sep 13, 2017 | 56.89 | 57.06 | 56.55 | 56.77 | 1,945,035 | -0.18(-0.32%) |
Sep 12, 2017 | 57.65 | 57.90 | 56.71 | 56.95 | 1,859,051 | -0.78(-1.35%) |
Sep 11, 2017 | 57.13 | 57.79 | 56.96 | 57.73 | 2,248,255 | +0.53(+0.92%) |
Sep 08, 2017 | 56.62 | 57.31 | 56.51 | 57.20 | 1,894,122 | +0.52(+0.92%) |
Sep 07, 2017 | 56.55 | 56.86 | 56.30 | 56.68 | 1,416,664 | +0.25(+0.43%) |
Sep 06, 2017 | 56.87 | 57.17 | 56.28 | 56.44 | 2,941,817 | -0.30(-0.53%) |
Sep 05, 2017 | 56.58 | 57.00 | 56.41 | 56.74 | 3,133,307 | +0.30(+0.53%) |