Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.70(+1.00%) | |
Aug 30, 2018 | 72.03 | 72.03 | 70.29 | 70.59 | 2,021,944 | -1.58(-2.19%) |
Aug 29, 2018 | 72.12 | 72.42 | 71.62 | 72.17 | 1,959,396 | -0.26(-0.35%) |
Aug 28, 2018 | 71.96 | 72.51 | 71.62 | 72.42 | 2,324,477 | +0.80(+1.11%) |
Aug 27, 2018 | 71.38 | 71.76 | 71.06 | 71.62 | 1,795,620 | +0.61(+0.86%) |
Aug 24, 2018 | 70.58 | 71.07 | 70.50 | 71.01 | 2,439,086 | +0.35(+0.49%) |
Aug 23, 2018 | 70.92 | 71.27 | 70.42 | 70.66 | 2,033,961 | -0.29(-0.41%) |
Aug 22, 2018 | 71.23 | 71.68 | 70.92 | 70.96 | 2,210,201 | -0.49(-0.68%) |
Aug 21, 2018 | 71.86 | 72.41 | 71.31 | 71.45 | 2,176,944 | -0.41(-0.57%) |
Aug 20, 2018 | 71.21 | 71.96 | 70.95 | 71.86 | 3,447,883 | +0.95(+1.34%) |
Aug 17, 2018 | 70.49 | 71.19 | 70.42 | 70.90 | 2,173,389 | +0.39(+0.55%) |
Aug 16, 2018 | 71.47 | 71.60 | 70.39 | 70.52 | 4,126,763 | -0.93(-1.30%) |
Aug 15, 2018 | 71.92 | 72.29 | 71.25 | 71.45 | 2,873,902 | -1.28(-1.77%) |
Aug 14, 2018 | 72.10 | 73.05 | 71.66 | 72.73 | 3,636,741 | +0.91(+1.26%) |
Aug 13, 2018 | 74.29 | 74.30 | 70.63 | 71.83 | 6,859,764 | -2.69(-3.60%) |
Aug 10, 2018 | 73.79 | 75.06 | 73.71 | 74.51 | 3,563,515 | +0.57(+0.77%) |
Aug 09, 2018 | 73.32 | 74.26 | 73.26 | 73.94 | 1,938,957 | +0.73(+0.99%) |
Aug 08, 2018 | 72.85 | 73.40 | 72.68 | 73.21 | 1,637,096 | +0.55(+0.76%) |
Aug 07, 2018 | 72.55 | 72.90 | 72.21 | 72.66 | 3,188,950 | +0.15(+0.20%) |
Aug 06, 2018 | 71.66 | 72.56 | 71.14 | 72.51 | 3,453,674 | +0.98(+1.37%) |
Aug 03, 2018 | 71.40 | 71.84 | 71.04 | 71.53 | 3,381,947 | +0.26(+0.37%) |
Aug 02, 2018 | 70.75 | 71.74 | 70.28 | 71.27 | 4,242,269 | +0.62(+0.88%) |
Aug 01, 2018 | 70.60 | 71.12 | 70.34 | 70.65 | 2,338,550 | -0.60(-0.84%) |
Jul 31, 2018 | 71.36 | 71.52 | 70.63 | 71.25 | 3,279,379 | +0.36(+0.51%) |
Jul 30, 2018 | 71.18 | 71.18 | 70.56 | 70.88 | 2,468,461 | -0.29(-0.40%) |
Jul 27, 2018 | 72.31 | 72.66 | 71.07 | 71.17 | 3,166,780 | -1.42(-1.95%) |
Jul 26, 2018 | 73.10 | 71.44 | 72.58 | 3,158,086 | +1.08(+1.52%) | |
Jul 25, 2018 | 70.55 | 71.55 | 69.99 | 71.50 | 3,391,460 | +0.71(+1.01%) |
Jul 24, 2018 | 71.58 | 71.84 | 70.73 | 70.79 | 2,714,077 | -0.61(-0.86%) |
Jul 23, 2018 | 72.24 | 72.35 | 71.14 | 71.40 | 3,695,178 | -0.52(-0.72%) |
Jul 20, 2018 | 71.19 | 72.36 | 70.42 | 71.92 | 5,661,142 | +2.86(+4.15%) |
Jul 19, 2018 | 68.34 | 69.33 | 68.20 | 69.06 | 4,087,557 | +0.79(+1.16%) |
Jul 18, 2018 | 68.53 | 68.84 | 67.91 | 68.27 | 2,702,357 | -0.22(-0.33%) |
Jul 17, 2018 | 68.37 | 69.05 | 68.10 | 68.49 | 2,932,170 | -0.22(-0.33%) |
Jul 16, 2018 | 67.09 | 68.86 | 66.87 | 68.71 | 5,571,958 | +3.06(+4.67%) |
Jul 13, 2018 | 65.67 | 66.55 | 65.37 | 65.65 | 2,138,335 | +0.88(+1.36%) |
Jul 12, 2018 | 65.00 | 65.28 | 64.33 | 64.77 | 2,221,023 | +0.29(+0.46%) |
Jul 11, 2018 | 63.97 | 64.85 | 63.34 | 64.47 | 2,106,857 | +0.17(+0.26%) |
Jul 10, 2018 | 63.71 | 64.44 | 63.50 | 64.30 | 2,496,714 | +0.58(+0.91%) |
Jul 09, 2018 | 63.54 | 64.03 | 63.37 | 63.72 | 2,008,893 | +0.65(+1.03%) |
Jul 06, 2018 | 62.84 | 63.34 | 62.59 | 63.07 | 1,456,841 | +0.18(+0.28%) |
Jul 05, 2018 | 63.40 | 63.42 | 62.41 | 62.90 | 1,678,618 | -0.16(-0.26%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 62.52 | 63.10 | 62.26 | 62.86 | 1,765,343 | -0.22(-0.36%) |
Jun 29, 2018 | 63.89 | 64.29 | 63.08 | 63.08 | 2,301,701 | -0.05(-0.09%) |
Jun 28, 2018 | 63.06 | 63.53 | 62.61 | 63.14 | 1,680,408 | +0.32(+0.50%) |
Jun 27, 2018 | 63.41 | 64.08 | 62.81 | 62.82 | 1,855,350 | -0.64(-1.01%) |
Jun 26, 2018 | 63.07 | 64.52 | 63.07 | 63.46 | 2,788,805 | +0.62(+0.99%) |
Jun 25, 2018 | 63.24 | 63.24 | 62.52 | 62.84 | 3,096,963 | -0.29(-0.45%) |
Jun 22, 2018 | 64.30 | 64.36 | 63.08 | 63.13 | 2,331,949 | -1.05(-1.64%) |
Jun 21, 2018 | 64.32 | 64.52 | 63.97 | 64.18 | 1,974,151 | -0.19(-0.30%) |
Jun 20, 2018 | 65.05 | 65.05 | 64.15 | 64.37 | 2,136,543 | -0.20(-0.31%) |
Jun 19, 2018 | 64.78 | 65.03 | 63.84 | 64.57 | 2,622,768 | -0.74(-1.14%) |
Jun 18, 2018 | 64.81 | 65.89 | 64.53 | 65.32 | 2,028,633 | +0.02(+0.04%) |
Jun 15, 2018 | 65.35 | 65.02 | 65.29 | 3,609,736 | +0.27(+0.42%) | |
Jun 14, 2018 | 64.92 | 65.39 | 64.75 | 65.02 | 2,005,650 | +0.29(+0.44%) |
Jun 13, 2018 | 65.13 | 65.41 | 64.67 | 64.74 | 2,384,447 | -0.63(-0.96%) |
Jun 12, 2018 | 64.59 | 65.38 | 64.40 | 65.36 | 2,480,867 | +0.90(+1.39%) |
Jun 11, 2018 | 64.86 | 65.09 | 64.30 | 64.47 | 2,397,686 | -0.28(-0.43%) |
Jun 08, 2018 | 64.64 | 65.02 | 64.46 | 64.75 | 2,611,362 | +0.13(+0.20%) |
Jun 07, 2018 | 65.06 | 65.43 | 64.57 | 64.61 | 2,785,485 | -0.13(-0.20%) |
Jun 06, 2018 | 65.03 | 64.75 | 3,226,808 | +0.67(+1.05%) | ||
Jun 05, 2018 | 63.88 | 64.28 | 63.21 | 64.08 | 3,278,150 | +0.23(+0.36%) |
Jun 04, 2018 | 63.11 | 63.88 | 62.76 | 63.84 | 3,505,000 | +1.25(+2.00%) |
Jun 01, 2018 | 62.77 | 63.02 | 62.12 | 62.59 | 2,728,219 | +0.13(+0.21%) |
May 31, 2018 | 63.01 | 63.14 | 62.41 | 62.46 | 5,440,213 | -0.45(-0.72%) |
May 30, 2018 | 62.69 | 63.02 | 62.54 | 62.91 | 2,220,174 | +0.33(+0.53%) |
May 29, 2018 | 62.50 | 63.11 | 62.37 | 62.58 | 2,313,221 | -0.31(-0.49%) |
May 25, 2018 | 62.89 | 62.89 | 62.89 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 62.54 | 63.50 | 62.35 | 63.27 | 4,461,329 | +0.72(+1.14%) |
May 23, 2018 | 61.84 | 62.75 | 61.84 | 62.55 | 2,092,023 | +0.65(+1.06%) |
May 22, 2018 | 62.51 | 62.61 | 61.84 | 61.90 | 2,098,419 | -0.38(-0.61%) |
May 21, 2018 | 62.03 | 62.63 | 61.74 | 62.27 | 2,897,192 | +0.65(+1.06%) |
May 18, 2018 | 61.07 | 61.71 | 61.07 | 61.62 | 2,434,828 | +0.08(+0.14%) |
May 17, 2018 | 60.90 | 61.81 | 60.90 | 61.54 | 2,438,446 | +0.29(+0.48%) |
May 16, 2018 | 60.70 | 61.37 | 60.52 | 61.24 | 2,476,551 | +0.77(+1.27%) |
May 15, 2018 | 59.38 | 60.64 | 59.21 | 60.47 | 2,563,268 | +0.77(+1.29%) |
May 14, 2018 | 60.12 | 60.12 | 59.47 | 59.70 | 1,886,308 | -0.28(-0.46%) |
May 11, 2018 | 59.99 | 60.25 | 59.68 | 59.98 | 1,905,010 | -0.02(-0.04%) |
May 10, 2018 | 60.40 | 60.40 | 59.30 | 60.00 | 2,280,843 | -0.12(-0.20%) |
May 09, 2018 | 59.50 | 60.27 | 59.24 | 60.13 | 2,890,377 | +0.65(+1.10%) |
May 08, 2018 | 59.04 | 60.04 | 58.80 | 59.47 | 2,589,365 | +0.62(+1.06%) |
May 07, 2018 | 58.69 | 59.30 | 58.25 | 58.85 | 3,156,790 | +0.15(+0.26%) |
May 04, 2018 | 60.04 | 60.33 | 56.88 | 58.70 | 6,076,808 | -1.69(-2.79%) |
May 03, 2018 | 61.20 | 61.20 | 60.15 | 60.38 | 4,849,951 | -0.93(-1.52%) |
May 02, 2018 | 61.60 | 61.97 | 60.97 | 61.31 | 2,950,277 | -0.60(-0.97%) |
May 01, 2018 | 61.85 | 62.26 | 61.01 | 61.91 | 2,518,493 | -0.32(-0.52%) |
Apr 30, 2018 | 62.45 | 63.05 | 62.07 | 62.24 | 4,815,332 | +0.05(+0.09%) |
Apr 27, 2018 | 61.57 | 62.89 | 61.53 | 62.18 | 2,621,027 | +0.75(+1.22%) |
Apr 26, 2018 | 60.50 | 61.67 | 59.89 | 61.44 | 2,017,422 | +0.92(+1.51%) |
Apr 25, 2018 | 60.11 | 60.78 | 59.77 | 60.52 | 2,365,331 | +0.48(+0.79%) |
Apr 24, 2018 | 60.37 | 60.74 | 59.77 | 60.04 | 3,249,406 | -0.06(-0.10%) |
Apr 23, 2018 | 59.89 | 60.29 | 59.72 | 60.10 | 1,901,939 | +0.46(+0.77%) |
Apr 20, 2018 | 59.88 | 60.04 | 59.21 | 59.64 | 1,935,353 | -0.22(-0.36%) |
Apr 19, 2018 | 60.10 | 60.20 | 59.32 | 59.86 | 1,671,601 | -0.20(-0.33%) |
Apr 18, 2018 | 60.60 | 60.84 | 59.98 | 60.06 | 1,474,911 | -0.46(-0.76%) |
Apr 17, 2018 | 60.34 | 60.76 | 60.19 | 60.52 | 1,582,464 | +0.55(+0.92%) |
Apr 16, 2018 | 59.68 | 60.17 | 59.29 | 59.97 | 2,840,089 | +0.54(+0.91%) |
Apr 13, 2018 | 60.08 | 60.63 | 59.13 | 59.43 | 2,059,335 | -0.38(-0.63%) |
Apr 12, 2018 | 59.86 | 60.31 | 59.69 | 59.80 | 1,995,698 | +0.13(+0.22%) |
Apr 11, 2018 | 59.50 | 60.21 | 59.44 | 59.67 | 2,527,611 | -0.29(-0.49%) |
Apr 10, 2018 | 59.11 | 60.10 | 58.92 | 59.97 | 2,626,094 | +1.39(+2.36%) |
Apr 09, 2018 | 59.04 | 59.35 | 58.55 | 58.58 | 2,870,753 | -0.15(-0.25%) |
Apr 06, 2018 | 59.27 | 59.96 | 58.14 | 58.73 | 3,045,816 | -0.91(-1.52%) |
Apr 05, 2018 | 58.74 | 59.73 | 58.59 | 59.63 | 5,415,512 | +1.00(+1.71%) |
Apr 04, 2018 | 56.69 | 58.73 | 56.63 | 58.63 | 2,398,664 | +1.48(+2.59%) |
Apr 03, 2018 | 56.49 | 57.19 | 56.19 | 57.16 | 2,362,624 | +0.88(+1.57%) |
Apr 02, 2018 | 56.83 | 57.19 | 55.61 | 56.27 | 2,123,596 | -0.77(-1.35%) |
Mar 29, 2018 | 57.04 | 57.04 | 57.04 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 56.94 | 57.46 | 56.45 | 56.70 | 2,752,534 | -0.05(-0.08%) |
Mar 27, 2018 | 57.66 | 57.83 | 56.52 | 56.74 | 2,657,962 | -0.69(-1.21%) |
Mar 26, 2018 | 56.50 | 57.51 | 56.30 | 57.43 | 2,791,556 | +1.71(+3.07%) |
Mar 23, 2018 | 56.05 | 56.94 | 55.70 | 55.73 | 4,064,573 | +0.02(+0.03%) |
Mar 22, 2018 | 57.21 | 57.21 | 55.66 | 55.71 | 3,271,967 | -1.72(-2.99%) |
Mar 21, 2018 | 57.70 | 57.97 | 57.25 | 57.43 | 2,486,329 | -0.26(-0.45%) |
Mar 20, 2018 | 57.21 | 57.81 | 57.01 | 57.69 | 2,233,070 | +0.64(+1.12%) |
Mar 19, 2018 | 57.76 | 57.90 | 56.61 | 57.05 | 2,538,993 | -1.02(-1.76%) |
Mar 16, 2018 | 57.50 | 58.91 | 57.50 | 58.07 | 8,328,600 | +0.57(+0.99%) |
Mar 15, 2018 | 57.71 | 57.97 | 57.36 | 57.50 | 3,341,511 | -0.02(-0.04%) |
Mar 14, 2018 | 56.96 | 57.82 | 56.96 | 57.53 | 3,094,734 | +0.99(+1.74%) |
Mar 13, 2018 | 56.69 | 57.26 | 56.43 | 56.54 | 2,531,539 | +0.20(+0.36%) |
Mar 12, 2018 | 56.70 | 56.89 | 56.19 | 56.34 | 3,172,449 | -0.29(-0.52%) |
Mar 09, 2018 | 56.43 | 57.13 | 56.08 | 56.63 | 2,999,748 | +0.61(+1.09%) |
Mar 08, 2018 | 56.29 | 56.76 | 55.74 | 56.03 | 3,302,066 | -0.18(-0.33%) |
Mar 07, 2018 | 56.41 | 56.21 | 3,881,049 | +0.05(+0.10%) | ||
Mar 06, 2018 | 56.61 | 56.67 | 55.78 | 56.16 | 3,935,084 | -0.11(-0.19%) |
Mar 05, 2018 | 56.05 | 56.83 | 55.39 | 56.26 | 5,746,294 | +0.04(+0.07%) |
Mar 02, 2018 | 55.86 | 56.36 | 55.51 | 56.23 | 4,035,283 | -0.14(-0.24%) |
Mar 01, 2018 | 56.97 | 57.28 | 55.87 | 56.36 | 2,991,284 | -0.67(-1.17%) |
Feb 28, 2018 | 57.45 | 57.65 | 57.02 | 57.03 | 3,428,782 | -0.25(-0.44%) |
Feb 27, 2018 | 58.42 | 58.73 | 57.28 | 57.28 | 2,987,416 | -0.88(-1.51%) |
Feb 26, 2018 | 57.87 | 58.37 | 57.38 | 58.16 | 2,659,010 | +0.23(+0.40%) |
Feb 23, 2018 | 57.76 | 57.96 | 56.72 | 57.93 | 3,165,091 | +0.41(+0.72%) |
Feb 22, 2018 | 57.76 | 57.52 | 4,399,948 | +0.54(+0.95%) | ||
Feb 21, 2018 | 56.49 | 58.02 | 56.39 | 56.98 | 4,503,288 | +0.71(+1.26%) |
Feb 20, 2018 | 57.11 | 57.18 | 55.65 | 56.26 | 5,628,145 | -0.82(-1.43%) |
Feb 16, 2018 | 57.08 | 57.08 | 57.08 | 0 | -7.11(-11.08%) | |
Feb 15, 2018 | 64.23 | 64.53 | 63.71 | 64.19 | 4,432,543 | +0.19(+0.30%) |
Feb 14, 2018 | 62.44 | 64.04 | 62.21 | 64.00 | 3,798,628 | +1.21(+1.92%) |
Feb 13, 2018 | 61.72 | 62.85 | 61.46 | 62.80 | 2,936,294 | +1.08(+1.75%) |
Feb 12, 2018 | 61.51 | 62.52 | 61.27 | 61.72 | 5,281,847 | +1.06(+1.74%) |
Feb 09, 2018 | 60.84 | 61.45 | 58.92 | 60.66 | 4,720,096 | +0.44(+0.72%) |
Feb 08, 2018 | 61.43 | 62.07 | 60.21 | 60.23 | 4,295,659 | -1.32(-2.14%) |
Feb 07, 2018 | 60.77 | 62.31 | 60.45 | 61.54 | 4,693,223 | +0.85(+1.40%) |
Feb 06, 2018 | 59.02 | 61.10 | 58.44 | 60.69 | 5,301,835 | -0.25(-0.41%) |
Feb 05, 2018 | 61.35 | 62.46 | 60.33 | 60.94 | 3,787,275 | -0.15(-0.25%) |
Feb 02, 2018 | 61.62 | 62.22 | 60.99 | 61.10 | 4,176,343 | -0.56(-0.91%) |
Feb 01, 2018 | 61.46 | 62.16 | 60.15 | 61.66 | 3,994,048 | -0.40(-0.64%) |
Jan 31, 2018 | 62.80 | 63.21 | 61.74 | 62.05 | 4,836,007 | -0.63(-1.01%) |
Jan 30, 2018 | 62.93 | 62.93 | 62.57 | 62.69 | 2,780,438 | -0.44(-0.70%) |
Jan 29, 2018 | 62.24 | 63.23 | 62.24 | 63.13 | 3,420,697 | +0.75(+1.20%) |
Jan 26, 2018 | 62.24 | 62.39 | 61.81 | 62.38 | 2,517,880 | +0.48(+0.78%) |
Jan 25, 2018 | 62.16 | 62.27 | 61.59 | 61.90 | 2,822,251 | -0.02(-0.04%) |
Jan 24, 2018 | 62.08 | 62.79 | 61.76 | 61.92 | 2,867,806 | +0.08(+0.12%) |
Jan 23, 2018 | 61.36 | 61.95 | 61.04 | 61.85 | 3,275,329 | +0.34(+0.56%) |
Jan 22, 2018 | 60.99 | 61.72 | 60.72 | 61.50 | 2,796,240 | +0.48(+0.79%) |
Jan 19, 2018 | 60.33 | 61.07 | 60.13 | 61.02 | 3,301,588 | +1.04(+1.73%) |
Jan 18, 2018 | 59.92 | 60.69 | 59.83 | 59.98 | 2,861,880 | +0.22(+0.37%) |
Jan 17, 2018 | 59.05 | 59.86 | 58.89 | 59.76 | 2,023,868 | +1.12(+1.90%) |
Jan 16, 2018 | 59.64 | 59.65 | 58.60 | 58.64 | 2,870,702 | -0.86(-1.44%) |
Jan 12, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.28 | 59.08 | 58.21 | 59.03 | 3,049,910 | +0.82(+1.41%) |
Jan 10, 2018 | 58.21 | 3,347,942 | -0.01(-0.01%) | |||
Jan 09, 2018 | 58.94 | 59.10 | 58.08 | 58.22 | 3,884,390 | -0.94(-1.59%) |
Jan 08, 2018 | 58.02 | 60.19 | 58.02 | 59.16 | 3,955,531 | +1.27(+2.19%) |
Jan 05, 2018 | 57.82 | 58.24 | 57.61 | 57.89 | 2,735,031 | +0.18(+0.32%) |
Jan 04, 2018 | 56.68 | 57.73 | 56.51 | 57.71 | 3,278,904 | +1.28(+2.28%) |
Jan 03, 2018 | 57.01 | 57.05 | 56.37 | 56.42 | 2,187,519 | -0.49(-0.86%) |
Jan 02, 2018 | 56.91 | 57.03 | 56.61 | 56.91 | 2,240,539 | +0.32(+0.57%) |
Dec 29, 2017 | 56.59 | 56.59 | 56.59 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.01 | 57.01 | 56.76 | 56.81 | 1,247,709 | -0.18(-0.31%) |
Dec 27, 2017 | 57.23 | 57.28 | 56.94 | 56.99 | 1,380,016 | -0.07(-0.12%) |
Dec 26, 2017 | 56.38 | 57.10 | 56.34 | 57.06 | 1,114,305 | +0.57(+1.00%) |
Dec 22, 2017 | 56.71 | 56.87 | 56.17 | 56.49 | 2,492,324 | -0.28(-0.49%) |
Dec 21, 2017 | 57.05 | 57.36 | 56.59 | 56.77 | 2,146,335 | -0.13(-0.23%) |
Dec 20, 2017 | 56.77 | 57.12 | 56.62 | 56.90 | 3,380,886 | +0.42(+0.74%) |
Dec 19, 2017 | 56.88 | 57.18 | 56.25 | 56.48 | 1,979,436 | -0.22(-0.39%) |
Dec 18, 2017 | 57.25 | 57.55 | 56.53 | 56.70 | 2,767,560 | -0.21(-0.36%) |
Dec 15, 2017 | 56.51 | 56.99 | 56.26 | 56.91 | 5,234,621 | +0.81(+1.45%) |
Dec 14, 2017 | 56.21 | 56.49 | 55.94 | 56.10 | 2,747,729 | +0.22(+0.40%) |
Dec 13, 2017 | 55.64 | 56.20 | 55.48 | 55.87 | 1,479,675 | +0.41(+0.73%) |
Dec 12, 2017 | 55.47 | 55.77 | 55.35 | 55.47 | 3,048,564 | -0.05(-0.10%) |
Dec 11, 2017 | 56.27 | 56.54 | 55.35 | 55.52 | 2,796,498 | -0.57(-1.02%) |
Dec 08, 2017 | 55.08 | 56.10 | 55.02 | 56.10 | 2,966,919 | +1.10(+2.00%) |
Dec 07, 2017 | 54.81 | 55.52 | 54.73 | 54.99 | 2,235,025 | +0.53(+0.97%) |
Dec 06, 2017 | 54.57 | 54.81 | 53.57 | 54.47 | 2,991,239 | +0.98(+1.83%) |
Dec 05, 2017 | 54.24 | 54.29 | 53.45 | 53.49 | 4,224,161 | -0.63(-1.17%) |
Dec 04, 2017 | 55.01 | 55.10 | 54.10 | 54.12 | 5,655,671 | -0.43(-0.79%) |
Dec 01, 2017 | 55.43 | 55.43 | 53.88 | 54.55 | 4,669,181 | -0.89(-1.60%) |
Nov 30, 2017 | 56.37 | 56.54 | 55.40 | 55.44 | 5,162,903 | -0.89(-1.58%) |
Nov 29, 2017 | 56.35 | 56.88 | 56.08 | 56.33 | 2,650,182 | +0.08(+0.15%) |
Nov 28, 2017 | 55.97 | 56.77 | 55.89 | 56.24 | 2,906,931 | +0.44(+0.79%) |
Nov 27, 2017 | 56.23 | 56.89 | 55.79 | 55.80 | 2,985,046 | -0.34(-0.61%) |
Nov 24, 2017 | 55.85 | 56.28 | 55.83 | 56.15 | 1,666,895 | +0.41(+0.74%) |
Nov 22, 2017 | 54.95 | 55.77 | 54.85 | 55.74 | 3,691,141 | +0.58(+1.05%) |
Nov 21, 2017 | 54.81 | 55.22 | 54.50 | 55.16 | 2,741,949 | +0.49(+0.89%) |
Nov 20, 2017 | 53.81 | 54.84 | 53.57 | 54.67 | 2,288,452 | +0.87(+1.61%) |
Nov 17, 2017 | 53.61 | 54.14 | 53.61 | 53.81 | 2,430,256 | +0.55(+1.04%) |
Nov 16, 2017 | 53.02 | 53.50 | 52.76 | 53.25 | 3,635,773 | +0.34(+0.65%) |
Nov 15, 2017 | 53.05 | 53.36 | 52.84 | 52.91 | 2,160,296 | -0.22(-0.41%) |
Nov 14, 2017 | 52.74 | 53.40 | 52.61 | 53.13 | 1,284,003 | +0.19(+0.36%) |
Nov 13, 2017 | 52.93 | 53.38 | 52.81 | 52.94 | 1,652,102 | +0.03(+0.06%) |
Nov 10, 2017 | 52.64 | 53.24 | 52.48 | 52.91 | 2,142,653 | +0.21(+0.39%) |
Nov 09, 2017 | 52.65 | 53.06 | 52.53 | 52.70 | 2,030,174 | -0.10(-0.19%) |
Nov 08, 2017 | 52.17 | 52.88 | 52.03 | 52.80 | 1,730,524 | +0.62(+1.18%) |
Nov 07, 2017 | 52.45 | 52.52 | 51.94 | 52.19 | 2,036,828 | -0.30(-0.56%) |
Nov 06, 2017 | 52.88 | 53.23 | 52.45 | 52.48 | 2,317,338 | -0.30(-0.58%) |
Nov 03, 2017 | 53.14 | 53.30 | 52.58 | 52.79 | 3,275,990 | -0.33(-0.63%) |
Nov 02, 2017 | 53.59 | 53.65 | 52.67 | 53.12 | 2,879,947 | -0.18(-0.34%) |
Nov 01, 2017 | 52.94 | 53.49 | 52.42 | 53.30 | 3,203,799 | +0.38(+0.72%) |
Oct 31, 2017 | 52.92 | 53.17 | 52.57 | 52.92 | 3,719,961 | -0.20(-0.37%) |
Oct 30, 2017 | 53.46 | 53.49 | 52.87 | 53.12 | 2,751,050 | -0.75(-1.40%) |
Oct 27, 2017 | 53.35 | 53.95 | 53.08 | 53.87 | 2,996,530 | +0.30(+0.57%) |
Oct 26, 2017 | 54.14 | 54.31 | 53.46 | 53.57 | 3,677,754 | -0.57(-1.05%) |
Oct 25, 2017 | 54.25 | 54.45 | 53.59 | 54.14 | 3,776,362 | +0.02(+0.03%) |
Oct 24, 2017 | 53.99 | 54.20 | 53.17 | 54.12 | 4,701,652 | +0.97(+1.83%) |
Oct 23, 2017 | 51.70 | 54.67 | 51.63 | 53.15 | 11,957,329 | +2.71(+5.38%) |
Oct 20, 2017 | 50.10 | 50.89 | 49.95 | 50.44 | 6,070,870 | +0.78(+1.58%) |
Oct 19, 2017 | 49.28 | 49.81 | 49.25 | 49.66 | 2,326,924 | +0.21(+0.43%) |
Oct 18, 2017 | 49.15 | 49.58 | 49.11 | 49.44 | 3,159,282 | +0.36(+0.74%) |
Oct 17, 2017 | 48.78 | 49.27 | 48.66 | 49.08 | 2,246,499 | +0.38(+0.78%) |
Oct 16, 2017 | 48.65 | 48.82 | 48.40 | 48.70 | 2,095,282 | +0.16(+0.33%) |
Oct 13, 2017 | 49.01 | 49.16 | 48.49 | 48.54 | 3,032,784 | -0.43(-0.87%) |
Oct 12, 2017 | 48.91 | 49.08 | 48.63 | 48.97 | 2,486,119 | +0.07(+0.14%) |
Oct 11, 2017 | 48.91 | 49.15 | 48.77 | 48.90 | 2,309,750 | -0.12(-0.25%) |
Oct 10, 2017 | 49.03 | 49.63 | 48.99 | 49.02 | 1,941,380 | +0.08(+0.16%) |
Oct 09, 2017 | 49.86 | 49.93 | 48.81 | 48.94 | 1,916,722 | -0.94(-1.89%) |
Oct 06, 2017 | 49.17 | 49.93 | 48.95 | 49.88 | 2,991,723 | +0.70(+1.42%) |
Oct 05, 2017 | 49.39 | 49.62 | 49.12 | 49.19 | 2,359,039 | -0.14(-0.28%) |
Oct 04, 2017 | 48.81 | 49.36 | 48.71 | 49.32 | 2,489,403 | +0.63(+1.30%) |
Oct 03, 2017 | 48.76 | 49.10 | 48.39 | 48.69 | 3,874,343 | +0.28(+0.58%) |
Oct 02, 2017 | 48.28 | 48.41 | 47.74 | 48.41 | 2,744,516 | +0.11(+0.22%) |
Sep 29, 2017 | 48.32 | 48.63 | 48.23 | 48.30 | 3,264,179 | +0.05(+0.11%) |
Sep 28, 2017 | 47.72 | 48.28 | 47.62 | 48.25 | 2,840,241 | +0.34(+0.71%) |
Sep 27, 2017 | 47.97 | 47.09 | 47.91 | 2,700,683 | +0.20(+0.41%) | |
Sep 26, 2017 | 46.99 | 47.90 | 46.89 | 47.71 | 3,213,743 | +0.84(+1.78%) |
Sep 25, 2017 | 47.04 | 47.52 | 46.83 | 46.88 | 2,148,163 | -0.39(-0.82%) |
Sep 22, 2017 | 47.04 | 47.31 | 46.78 | 47.26 | 1,896,445 | +0.27(+0.57%) |
Sep 21, 2017 | 47.22 | 47.35 | 46.98 | 47.00 | 1,579,479 | -0.21(-0.45%) |
Sep 20, 2017 | 47.26 | 47.26 | 46.83 | 47.21 | 2,110,764 | -0.02(-0.03%) |
Sep 19, 2017 | 47.35 | 47.42 | 47.02 | 47.23 | 3,216,831 | -0.01(-0.02%) |
Sep 18, 2017 | 47.48 | 47.72 | 47.00 | 47.23 | 3,874,612 | -0.21(-0.43%) |
Sep 15, 2017 | 47.45 | 47.87 | 47.16 | 47.44 | 5,334,056 | +0.07(+0.14%) |
Sep 14, 2017 | 47.79 | 47.90 | 46.95 | 47.37 | 3,804,240 | -0.56(-1.17%) |
Sep 13, 2017 | 47.98 | 48.12 | 47.80 | 47.93 | 2,606,669 | -0.02(-0.03%) |
Sep 12, 2017 | 48.11 | 48.33 | 47.82 | 47.95 | 2,605,052 | -0.20(-0.41%) |
Sep 11, 2017 | 47.69 | 48.17 | 47.61 | 48.14 | 1,838,098 | +0.67(+1.41%) |
Sep 08, 2017 | 47.60 | 47.76 | 47.04 | 47.48 | 2,474,680 | -0.31(-0.65%) |
Sep 07, 2017 | 48.16 | 48.16 | 47.62 | 47.79 | 2,486,613 | -0.05(-0.10%) |
Sep 06, 2017 | 48.38 | 48.69 | 47.31 | 47.83 | 3,157,745 | -0.44(-0.91%) |
Sep 05, 2017 | 47.97 | 48.47 | 47.77 | 48.27 | 2,582,410 | +0.28(+0.58%) |