Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.34 | 46.76 | 45.88 | 46.06 | 8,480,286 | -0.02(-0.05%) |
Jul 30, 2018 | 45.95 | 46.34 | 45.73 | 46.08 | 4,896,259 | +0.02(+0.03%) |
Jul 27, 2018 | 46.33 | 46.67 | 45.78 | 46.07 | 4,932,905 | -0.17(-0.36%) |
Jul 26, 2018 | 47.17 | 46.04 | 46.24 | 5,339,253 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.65 | 45.87 | 45.06 | 45.75 | 4,858,487 | +0.13(+0.28%) |
Jul 24, 2018 | 46.10 | 46.10 | 45.22 | 45.62 | 8,336,254 | -0.48(-1.04%) |
Jul 23, 2018 | 46.17 | 46.55 | 45.98 | 46.10 | 6,352,650 | -0.30(-0.64%) |
Jul 20, 2018 | 46.84 | 46.92 | 46.29 | 46.40 | 7,600,298 | -0.50(-1.06%) |
Jul 19, 2018 | 46.87 | 47.41 | 46.54 | 46.89 | 8,944,386 | -0.19(-0.41%) |
Jul 18, 2018 | 48.20 | 48.30 | 47.05 | 47.08 | 6,797,285 | -1.12(-2.32%) |
Jul 17, 2018 | 47.89 | 48.45 | 47.82 | 48.20 | 6,582,623 | +0.31(+0.65%) |
Jul 16, 2018 | 48.84 | 48.92 | 47.85 | 47.89 | 5,446,550 | -0.93(-1.90%) |
Jul 13, 2018 | 48.81 | 5,229,543 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.87 | 48.93 | 48.38 | 48.65 | 3,479,329 | -0.08(-0.16%) |
Jul 11, 2018 | 48.86 | 49.14 | 48.55 | 48.73 | 3,296,696 | -0.20(-0.41%) |
Jul 10, 2018 | 49.19 | 49.19 | 48.41 | 48.93 | 4,071,061 | +0.02(+0.05%) |
Jul 09, 2018 | 49.42 | 49.50 | 48.64 | 48.90 | 4,027,895 | -0.35(-0.71%) |
Jul 06, 2018 | 49.36 | 48.67 | 49.26 | 4,355,880 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.38 | 48.93 | 47.89 | 48.89 | 3,707,452 | +1.00(+2.09%) |
Jul 03, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.78 | 47.85 | 47.03 | 47.47 | 4,792,902 | -0.56(-1.16%) |
Jun 29, 2018 | 48.09 | 48.34 | 47.50 | 48.02 | 4,987,077 | +0.13(+0.27%) |
Jun 28, 2018 | 48.04 | 48.41 | 47.78 | 47.89 | 4,824,261 | -0.03(-0.06%) |
Jun 27, 2018 | 48.15 | 48.79 | 47.79 | 47.93 | 4,251,386 | -0.40(-0.82%) |
Jun 26, 2018 | 48.61 | 48.63 | 47.67 | 48.32 | 5,480,483 | -0.08(-0.17%) |
Jun 25, 2018 | 48.05 | 49.34 | 48.02 | 48.41 | 6,508,482 | +0.08(+0.17%) |
Jun 22, 2018 | 48.02 | 48.51 | 47.90 | 48.32 | 5,555,622 | +0.49(+1.02%) |
Jun 21, 2018 | 48.20 | 48.31 | 47.59 | 47.83 | 6,480,846 | -0.36(-0.75%) |
Jun 20, 2018 | 47.60 | 48.42 | 47.40 | 48.19 | 7,884,429 | +0.69(+1.45%) |
Jun 19, 2018 | 46.32 | 47.60 | 46.25 | 47.50 | 7,814,898 | +0.97(+2.09%) |
Jun 18, 2018 | 46.96 | 47.89 | 46.23 | 46.53 | 5,874,825 | -0.57(-1.20%) |
Jun 15, 2018 | 47.12 | 46.38 | 47.10 | 9,962,825 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.17 | 46.64 | 45.82 | 46.38 | 4,673,427 | +0.44(+0.95%) |
Jun 13, 2018 | 46.14 | 46.39 | 45.60 | 45.95 | 4,549,392 | -0.02(-0.03%) |
Jun 12, 2018 | 46.04 | 46.37 | 45.33 | 45.96 | 5,636,842 | +0.18(+0.40%) |
Jun 11, 2018 | 44.80 | 45.98 | 44.78 | 45.78 | 6,869,940 | +1.08(+2.41%) |
Jun 08, 2018 | 44.18 | 44.79 | 44.09 | 44.70 | 5,581,191 | +0.61(+1.39%) |
Jun 07, 2018 | 43.97 | 44.46 | 43.63 | 44.09 | 5,888,676 | -0.19(-0.43%) |
Jun 06, 2018 | 43.58 | 44.28 | 6,313,877 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.94 | 44.94 | 44.09 | 44.28 | 6,436,089 | -0.38(-0.86%) |
Jun 04, 2018 | 44.23 | 44.84 | 44.15 | 44.66 | 4,743,636 | +0.59(+1.34%) |
Jun 01, 2018 | 44.06 | 44.48 | 43.79 | 44.07 | 6,207,594 | +0.13(+0.30%) |
May 31, 2018 | 44.94 | 45.06 | 43.69 | 43.94 | 8,878,369 | -1.04(-2.31%) |
May 30, 2018 | 44.07 | 45.15 | 43.91 | 44.98 | 7,308,567 | +1.10(+2.51%) |
May 29, 2018 | 44.01 | 44.23 | 43.53 | 43.88 | 5,535,057 | -0.28(-0.64%) |
May 25, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.58 | 43.70 | 43.10 | 43.62 | 3,598,029 | +0.06(+0.14%) |
May 23, 2018 | 43.04 | 43.64 | 43.04 | 43.56 | 4,100,690 | +0.31(+0.71%) |
May 22, 2018 | 43.25 | 43.77 | 42.97 | 43.25 | 5,467,189 | +0.10(+0.23%) |
May 21, 2018 | 43.58 | 43.84 | 42.97 | 43.15 | 6,001,855 | -0.26(-0.60%) |
May 18, 2018 | 44.04 | 44.08 | 42.59 | 43.41 | 12,464,654 | -0.97(-2.19%) |
May 17, 2018 | 44.89 | 44.98 | 44.13 | 44.39 | 6,140,151 | -0.46(-1.03%) |
May 16, 2018 | 44.67 | 44.87 | 44.27 | 44.85 | 5,729,589 | +0.19(+0.42%) |
May 15, 2018 | 44.75 | 45.00 | 44.34 | 44.66 | 7,486,027 | -0.18(-0.40%) |
May 14, 2018 | 44.91 | 45.08 | 44.57 | 44.84 | 5,590,373 | +0.03(+0.07%) |
May 11, 2018 | 44.61 | 45.28 | 44.61 | 44.81 | 5,261,968 | +0.15(+0.34%) |
May 10, 2018 | 44.44 | 44.89 | 44.29 | 44.66 | 5,200,953 | +0.42(+0.96%) |
May 09, 2018 | 44.58 | 44.87 | 43.94 | 44.24 | 6,612,865 | -0.21(-0.48%) |
May 08, 2018 | 44.39 | 44.73 | 43.58 | 44.45 | 9,469,873 | -0.05(-0.12%) |
May 07, 2018 | 44.25 | 44.81 | 44.02 | 44.50 | 9,700,107 | +0.62(+1.41%) |
May 04, 2018 | 41.60 | 44.21 | 41.37 | 43.88 | 12,190,749 | +2.31(+5.57%) |
May 03, 2018 | 42.56 | 42.66 | 41.56 | 41.57 | 13,723,525 | +0.57(+1.38%) |
May 02, 2018 | 42.27 | 42.32 | 40.93 | 41.00 | 11,954,386 | -1.13(-2.69%) |
May 01, 2018 | 42.60 | 42.69 | 41.83 | 42.13 | 8,395,082 | -0.51(-1.21%) |
Apr 30, 2018 | 43.80 | 43.99 | 42.63 | 42.65 | 8,938,825 | -0.97(-2.22%) |
Apr 27, 2018 | 43.44 | 44.07 | 43.39 | 43.62 | 5,415,162 | +0.25(+0.58%) |
Apr 26, 2018 | 43.14 | 43.47 | 42.75 | 43.37 | 6,804,895 | +0.36(+0.84%) |
Apr 25, 2018 | 42.75 | 43.42 | 42.58 | 43.00 | 8,945,520 | +0.24(+0.57%) |
Apr 24, 2018 | 43.83 | 43.87 | 42.44 | 42.76 | 10,928,606 | -0.87(-1.99%) |
Apr 23, 2018 | 43.87 | 44.02 | 43.43 | 43.63 | 10,449,182 | -0.41(-0.93%) |
Apr 20, 2018 | 45.27 | 45.50 | 43.53 | 44.04 | 12,910,498 | -1.14(-2.53%) |
Apr 19, 2018 | 45.95 | 46.06 | 45.11 | 45.18 | 9,863,912 | -0.80(-1.74%) |
Apr 18, 2018 | 46.64 | 46.75 | 45.65 | 45.98 | 7,305,110 | -0.68(-1.46%) |
Apr 17, 2018 | 46.66 | 46.75 | 46.21 | 46.66 | 5,875,095 | +0.38(+0.82%) |
Apr 16, 2018 | 45.40 | 46.38 | 45.32 | 46.29 | 7,199,694 | +0.20(+0.44%) |
Apr 13, 2018 | 46.19 | 46.24 | 45.76 | 46.08 | 4,952,340 | -0.02(-0.03%) |
Apr 12, 2018 | 46.54 | 46.66 | 45.98 | 46.10 | 6,802,771 | -0.45(-0.98%) |
Apr 11, 2018 | 46.03 | 46.77 | 45.98 | 46.55 | 5,089,967 | +0.22(+0.47%) |
Apr 10, 2018 | 46.63 | 46.76 | 45.85 | 46.33 | 6,211,359 | +0.45(+0.99%) |
Apr 09, 2018 | 46.06 | 46.44 | 45.64 | 45.88 | 6,172,834 | +0.08(+0.18%) |
Apr 06, 2018 | 45.79 | 5,198,139 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.67 | 46.82 | 46.10 | 46.38 | 5,645,418 | -0.05(-0.11%) |
Apr 04, 2018 | 45.23 | 46.76 | 45.18 | 46.43 | 6,298,682 | +0.86(+1.89%) |
Apr 03, 2018 | 45.85 | 45.88 | 44.99 | 45.57 | 8,361,773 | +0.14(+0.30%) |
Apr 02, 2018 | 46.85 | 46.90 | 45.23 | 45.43 | 6,999,068 | -1.69(-3.58%) |
Mar 29, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.02 | 46.87 | 45.95 | 46.42 | 6,316,918 | +0.51(+1.10%) |
Mar 27, 2018 | 46.70 | 46.88 | 45.68 | 45.91 | 6,975,354 | -0.72(-1.54%) |
Mar 26, 2018 | 46.05 | 46.69 | 45.79 | 46.63 | 7,018,662 | +1.23(+2.70%) |
Mar 23, 2018 | 45.94 | 46.64 | 45.35 | 45.41 | 8,350,224 | -0.38(-0.83%) |
Mar 22, 2018 | 46.69 | 46.87 | 45.76 | 45.79 | 10,783,147 | -1.10(-2.36%) |
Mar 21, 2018 | 47.30 | 47.47 | 46.71 | 46.89 | 9,371,055 | -0.90(-1.88%) |
Mar 20, 2018 | 48.43 | 48.57 | 47.52 | 47.79 | 9,918,408 | -0.58(-1.20%) |
Mar 19, 2018 | 49.30 | 49.44 | 48.09 | 48.37 | 9,183,972 | -1.07(-2.16%) |
Mar 16, 2018 | 49.51 | 49.80 | 49.12 | 49.44 | 9,524,516 | -0.08(-0.15%) |
Mar 15, 2018 | 50.23 | 50.43 | 49.25 | 49.52 | 6,461,240 | -0.85(-1.68%) |
Mar 14, 2018 | 51.14 | 51.37 | 50.09 | 50.36 | 5,157,000 | -0.60(-1.17%) |
Mar 13, 2018 | 51.32 | 51.40 | 50.80 | 50.96 | 4,442,923 | -0.25(-0.49%) |
Mar 12, 2018 | 50.88 | 51.35 | 50.76 | 51.21 | 3,507,401 | +0.36(+0.70%) |
Mar 09, 2018 | 50.83 | 51.13 | 50.32 | 50.85 | 6,492,419 | +0.18(+0.36%) |
Mar 08, 2018 | 50.81 | 50.95 | 50.28 | 50.67 | 4,603,557 | +0.12(+0.23%) |
Mar 07, 2018 | 50.65 | 50.56 | 4,425,138 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.74 | 50.86 | 50.38 | 50.79 | 4,719,740 | +0.25(+0.50%) |
Mar 05, 2018 | 50.00 | 50.76 | 50.00 | 50.53 | 5,218,366 | +0.19(+0.39%) |
Mar 02, 2018 | 50.23 | 50.67 | 49.85 | 50.34 | 6,432,771 | +0.21(+0.42%) |
Mar 01, 2018 | 50.32 | 50.95 | 49.73 | 50.13 | 6,950,870 | -0.12(-0.24%) |
Feb 28, 2018 | 51.16 | 51.40 | 50.23 | 50.25 | 8,263,252 | -0.61(-1.21%) |
Feb 27, 2018 | 52.17 | 52.47 | 50.86 | 50.86 | 7,220,815 | -1.40(-2.68%) |
Feb 26, 2018 | 52.16 | 52.46 | 51.38 | 52.26 | 10,035,150 | +0.54(+1.04%) |
Feb 23, 2018 | 50.93 | 51.79 | 50.47 | 51.72 | 7,660,487 | +1.03(+2.04%) |
Feb 22, 2018 | 50.69 | 7,964,428 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.65 | 51.66 | 50.54 | 50.56 | 8,843,610 | -0.91(-1.78%) |
Feb 20, 2018 | 53.04 | 53.06 | 50.98 | 51.48 | 11,626,542 | -1.58(-2.98%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.10 | 54.54 | 52.99 | 54.49 | 9,885,388 | +0.59(+1.10%) |
Feb 14, 2018 | 53.46 | 53.99 | 52.98 | 53.90 | 7,343,038 | +0.16(+0.29%) |
Feb 13, 2018 | 53.60 | 53.95 | 52.98 | 53.74 | 5,380,814 | -0.08(-0.14%) |
Feb 12, 2018 | 53.60 | 54.43 | 53.58 | 53.82 | 5,823,453 | +0.32(+0.60%) |
Feb 09, 2018 | 53.96 | 54.45 | 52.64 | 53.49 | 9,168,536 | -0.15(-0.28%) |
Feb 08, 2018 | 55.16 | 55.49 | 53.61 | 53.64 | 10,951,531 | -1.48(-2.68%) |
Feb 07, 2018 | 55.34 | 55.99 | 55.10 | 55.12 | 8,994,871 | -0.57(-1.02%) |
Feb 06, 2018 | 55.34 | 55.70 | 54.00 | 55.69 | 10,065,299 | -0.52(-0.92%) |
Feb 05, 2018 | 57.92 | 58.41 | 55.99 | 56.21 | 7,153,825 | -1.64(-2.84%) |
Feb 02, 2018 | 58.54 | 58.71 | 57.44 | 57.85 | 6,991,800 | -1.03(-1.76%) |
Feb 01, 2018 | 58.54 | 58.90 | 58.15 | 58.88 | 4,163,028 | +0.13(+0.23%) |
Jan 31, 2018 | 58.92 | 59.11 | 58.35 | 58.75 | 6,455,677 | -0.08(-0.14%) |
Jan 30, 2018 | 58.93 | 59.70 | 58.89 | 58.83 | 4,449,052 | +0.06(+0.10%) |
Jan 29, 2018 | 59.33 | 59.86 | 58.75 | 58.77 | 4,377,311 | -0.73(-1.22%) |
Jan 26, 2018 | 59.88 | 59.95 | 58.75 | 59.50 | 6,368,143 | -0.21(-0.35%) |
Jan 25, 2018 | 59.95 | 60.29 | 59.49 | 59.71 | 3,906,071 | -0.14(-0.24%) |
Jan 24, 2018 | 60.33 | 60.40 | 59.74 | 59.85 | 4,162,766 | -0.31(-0.51%) |
Jan 23, 2018 | 59.77 | 60.35 | 59.62 | 60.16 | 3,780,299 | +0.07(+0.12%) |
Jan 22, 2018 | 59.82 | 60.29 | 59.77 | 60.08 | 5,321,884 | +0.38(+0.64%) |
Jan 19, 2018 | 59.60 | 59.92 | 59.28 | 59.70 | 5,003,157 | +0.29(+0.49%) |
Jan 18, 2018 | 60.07 | 60.40 | 59.24 | 59.41 | 4,594,967 | -0.60(-1.00%) |
Jan 17, 2018 | 59.29 | 60.46 | 59.05 | 60.01 | 8,736,914 | +1.07(+1.82%) |
Jan 16, 2018 | 58.43 | 59.14 | 58.12 | 58.93 | 7,109,267 | +0.97(+1.67%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.47 | 58.60 | 57.72 | 57.80 | 4,661,259 | -0.57(-0.98%) |
Jan 10, 2018 | 58.37 | 5,102,317 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.86 | 58.99 | 58.49 | 58.92 | 4,585,915 | +0.10(+0.18%) |
Jan 08, 2018 | 58.32 | 58.89 | 58.32 | 58.81 | 4,172,685 | +0.48(+0.82%) |
Jan 05, 2018 | 58.48 | 58.70 | 57.88 | 58.33 | 5,540,968 | -0.05(-0.09%) |
Jan 04, 2018 | 57.88 | 58.62 | 57.75 | 58.39 | 4,815,149 | +0.67(+1.17%) |
Jan 03, 2018 | 57.95 | 58.15 | 57.63 | 57.71 | 4,494,647 | -0.01(-0.01%) |
Jan 02, 2018 | 58.62 | 58.69 | 57.61 | 57.72 | 5,349,430 | -0.55(-0.95%) |
Dec 29, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.62 | 58.67 | 58.27 | 58.39 | 2,513,699 | -0.04(-0.08%) |
Dec 27, 2017 | 58.63 | 58.90 | 58.42 | 58.44 | 2,344,836 | -0.10(-0.17%) |
Dec 26, 2017 | 58.54 | 58.81 | 58.45 | 58.54 | 3,379,078 | -0.10(-0.17%) |
Dec 22, 2017 | 58.56 | 58.90 | 58.36 | 58.63 | 4,125,065 | +0.27(+0.46%) |
Dec 21, 2017 | 58.33 | 58.58 | 57.76 | 58.36 | 6,087,911 | +0.37(+0.65%) |
Dec 20, 2017 | 59.06 | 59.12 | 57.94 | 57.99 | 5,073,784 | -0.85(-1.45%) |
Dec 19, 2017 | 59.59 | 59.82 | 58.75 | 58.84 | 3,851,916 | -0.64(-1.07%) |
Dec 18, 2017 | 59.94 | 60.19 | 59.42 | 59.48 | 3,631,081 | -0.13(-0.21%) |
Dec 15, 2017 | 59.80 | 59.83 | 59.21 | 59.61 | 8,920,168 | +0.42(+0.71%) |
Dec 14, 2017 | 59.41 | 59.73 | 59.11 | 59.19 | 4,431,826 | -0.22(-0.38%) |
Dec 13, 2017 | 59.39 | 59.65 | 59.03 | 59.41 | 3,984,853 | +0.25(+0.42%) |
Dec 12, 2017 | 58.70 | 59.27 | 58.54 | 59.17 | 4,191,016 | +0.43(+0.74%) |
Dec 11, 2017 | 58.59 | 58.75 | 57.85 | 58.73 | 5,322,040 | -0.08(-0.14%) |
Dec 08, 2017 | 59.65 | 59.73 | 58.41 | 58.81 | 7,115,763 | -0.66(-1.11%) |
Dec 07, 2017 | 60.08 | 60.33 | 59.44 | 59.47 | 3,379,078 | -0.85(-1.40%) |
Dec 06, 2017 | 60.52 | 60.81 | 60.13 | 60.32 | 3,420,968 | -0.11(-0.19%) |
Dec 05, 2017 | 61.49 | 61.81 | 60.34 | 60.43 | 4,334,048 | -0.96(-1.56%) |
Dec 04, 2017 | 60.94 | 61.67 | 60.83 | 61.39 | 3,880,309 | +0.53(+0.87%) |
Dec 01, 2017 | 60.66 | 61.15 | 60.25 | 60.86 | 4,484,555 | -0.12(-0.20%) |
Nov 30, 2017 | 61.03 | 61.59 | 60.33 | 60.98 | 5,883,850 | +0.21(+0.35%) |
Nov 29, 2017 | 59.17 | 61.12 | 59.08 | 60.77 | 5,416,321 | +1.58(+2.67%) |
Nov 28, 2017 | 59.73 | 59.83 | 58.99 | 59.19 | 4,223,964 | -0.47(-0.79%) |
Nov 27, 2017 | 59.77 | 59.98 | 59.54 | 59.66 | 6,144,783 | -0.11(-0.19%) |
Nov 24, 2017 | 60.14 | 60.22 | 59.61 | 59.77 | 1,527,643 | -0.05(-0.08%) |
Nov 22, 2017 | 59.98 | 60.10 | 59.65 | 59.82 | 3,901,717 | -0.14(-0.24%) |
Nov 21, 2017 | 60.04 | 60.17 | 59.77 | 59.96 | 3,276,743 | +0.06(+0.10%) |
Nov 20, 2017 | 59.73 | 60.67 | 59.68 | 59.90 | 4,986,163 | +0.22(+0.38%) |
Nov 17, 2017 | 59.68 | 60.01 | 59.41 | 59.68 | 5,688,967 | -0.04(-0.06%) |
Nov 16, 2017 | 58.99 | 60.07 | 58.84 | 59.71 | 4,041,752 | +1.14(+1.95%) |
Nov 15, 2017 | 59.10 | 59.40 | 58.41 | 58.57 | 4,408,284 | -0.45(-0.76%) |
Nov 14, 2017 | 59.14 | 59.39 | 58.76 | 59.02 | 3,818,951 | -0.35(-0.59%) |
Nov 13, 2017 | 59.22 | 59.75 | 59.18 | 59.37 | 4,377,180 | +0.10(+0.16%) |
Nov 10, 2017 | 58.71 | 59.39 | 58.71 | 59.27 | 4,577,182 | +0.23(+0.39%) |
Nov 09, 2017 | 58.93 | 59.43 | 58.75 | 59.04 | 4,615,659 | -0.13(-0.21%) |
Nov 08, 2017 | 58.47 | 59.54 | 58.15 | 59.17 | 5,459,224 | +1.04(+1.79%) |
Nov 07, 2017 | 57.19 | 58.47 | 56.87 | 58.12 | 4,602,335 | +0.88(+1.53%) |
Nov 06, 2017 | 58.06 | 58.15 | 56.88 | 57.25 | 6,297,457 | -0.74(-1.28%) |
Nov 03, 2017 | 57.89 | 58.12 | 57.67 | 57.99 | 5,484,954 | -0.02(-0.04%) |
Nov 02, 2017 | 57.13 | 58.13 | 56.14 | 58.01 | 8,787,653 | +0.25(+0.42%) |
Nov 01, 2017 | 57.77 | 57.89 | 57.31 | 57.77 | 5,449,137 | +0.27(+0.48%) |
Oct 31, 2017 | 56.64 | 57.54 | 56.52 | 57.49 | 6,504,695 | +1.53(+2.74%) |
Oct 30, 2017 | 57.40 | 57.41 | 55.92 | 55.96 | 7,016,125 | -1.51(-2.63%) |
Oct 27, 2017 | 57.11 | 57.60 | 56.68 | 57.47 | 5,046,308 | +0.00(+0.00%) |
Oct 26, 2017 | 57.69 | 57.95 | 57.36 | 57.47 | 3,832,901 | -0.02(-0.04%) |
Oct 25, 2017 | 57.05 | 57.56 | 56.67 | 57.49 | 5,282,103 | +0.08(+0.14%) |
Oct 24, 2017 | 57.34 | 57.56 | 57.19 | 57.41 | 4,117,890 | +0.12(+0.21%) |
Oct 23, 2017 | 57.16 | 57.32 | 56.84 | 57.29 | 5,704,243 | +0.26(+0.46%) |
Oct 20, 2017 | 57.08 | 57.32 | 56.59 | 57.03 | 6,404,046 | +0.18(+0.31%) |
Oct 19, 2017 | 57.25 | 57.31 | 56.73 | 56.85 | 5,333,060 | -0.47(-0.82%) |
Oct 18, 2017 | 57.55 | 57.59 | 57.00 | 57.32 | 4,410,978 | -0.33(-0.57%) |
Oct 17, 2017 | 57.79 | 58.00 | 57.50 | 57.65 | 5,882,429 | -0.08(-0.14%) |
Oct 16, 2017 | 57.83 | 58.06 | 57.60 | 57.73 | 4,616,595 | -0.07(-0.12%) |
Oct 13, 2017 | 58.40 | 58.44 | 57.74 | 57.80 | 4,987,288 | -0.30(-0.52%) |
Oct 12, 2017 | 58.25 | 58.47 | 58.02 | 58.10 | 3,342,998 | -0.03(-0.05%) |
Oct 11, 2017 | 58.03 | 58.48 | 57.93 | 58.13 | 3,130,844 | +0.04(+0.06%) |
Oct 10, 2017 | 57.80 | 58.18 | 57.74 | 58.09 | 4,014,507 | +0.60(+1.05%) |
Oct 09, 2017 | 58.21 | 58.45 | 57.39 | 57.49 | 3,596,319 | -0.63(-1.09%) |
Oct 06, 2017 | 58.61 | 58.69 | 57.98 | 58.12 | 3,168,813 | -0.05(-0.09%) |
Oct 05, 2017 | 57.95 | 58.35 | 57.77 | 58.18 | 3,827,074 | +0.36(+0.62%) |
Oct 04, 2017 | 57.42 | 58.10 | 57.07 | 57.82 | 4,951,420 | -0.04(-0.06%) |
Oct 03, 2017 | 57.95 | 58.09 | 57.46 | 57.86 | 3,191,672 | -0.02(-0.04%) |
Oct 02, 2017 | 57.66 | 58.19 | 57.17 | 57.88 | 4,890,661 | +0.22(+0.39%) |
Sep 29, 2017 | 58.01 | 58.19 | 57.57 | 57.66 | 5,086,772 | -0.31(-0.54%) |
Sep 28, 2017 | 58.20 | 58.55 | 57.79 | 57.97 | 3,772,251 | -0.19(-0.33%) |
Sep 27, 2017 | 58.47 | 58.58 | 57.84 | 58.16 | 4,410,021 | -0.27(-0.46%) |
Sep 26, 2017 | 58.44 | 58.67 | 58.01 | 58.43 | 4,250,800 | +0.13(+0.22%) |
Sep 25, 2017 | 57.69 | 58.32 | 57.60 | 58.30 | 5,827,533 | +0.67(+1.16%) |
Sep 22, 2017 | 58.74 | 58.91 | 57.54 | 57.63 | 6,446,231 | -1.11(-1.89%) |
Sep 21, 2017 | 59.47 | 59.82 | 58.69 | 58.74 | 3,985,724 | -0.64(-1.08%) |
Sep 20, 2017 | 60.09 | 58.83 | 59.38 | 8,315,643 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.44 | 60.53 | 59.92 | 60.09 | 3,205,175 | -0.42(-0.70%) |
Sep 18, 2017 | 60.40 | 60.67 | 60.25 | 60.52 | 3,720,698 | -0.02(-0.04%) |
Sep 15, 2017 | 60.88 | 59.86 | 60.54 | 8,020,467 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.95 | 60.96 | 60.22 | 60.43 | 4,018,870 | -0.47(-0.77%) |
Sep 13, 2017 | 61.16 | 61.22 | 60.72 | 60.90 | 3,953,338 | -0.20(-0.33%) |
Sep 12, 2017 | 61.57 | 61.69 | 61.01 | 61.10 | 3,034,489 | -0.27(-0.45%) |
Sep 11, 2017 | 61.04 | 61.38 | 60.93 | 61.37 | 3,908,089 | +0.62(+1.02%) |
Sep 08, 2017 | 60.56 | 60.98 | 59.97 | 60.76 | 4,771,133 | +0.19(+0.32%) |
Sep 07, 2017 | 60.56 | 60.76 | 60.09 | 60.56 | 4,381,114 | +0.10(+0.16%) |
Sep 06, 2017 | 60.39 | 60.52 | 60.12 | 60.47 | 3,385,556 | +0.13(+0.22%) |
Sep 05, 2017 | 60.01 | 60.59 | 59.89 | 60.33 | 4,440,943 | +0.22(+0.37%) |
Sep 01, 2017 | 60.03 | 60.30 | 59.55 | 60.11 | 6,577,578 | +0.07(+0.12%) |
Aug 31, 2017 | 60.30 | 61.04 | 59.69 | 60.03 | 7,228,386 | -0.88(-1.44%) |
Aug 30, 2017 | 60.59 | 61.11 | 60.39 | 60.91 | 4,609,274 | +0.36(+0.60%) |
Aug 29, 2017 | 60.80 | 61.05 | 60.29 | 60.55 | 4,696,787 | -0.52(-0.85%) |
Aug 28, 2017 | 61.54 | 61.71 | 60.69 | 61.07 | 3,556,742 | -0.34(-0.56%) |
Aug 25, 2017 | 61.92 | 61.95 | 61.30 | 61.41 | 4,419,565 | -0.15(-0.24%) |
Aug 24, 2017 | 62.82 | 62.89 | 61.48 | 61.56 | 4,624,092 | -1.45(-2.30%) |
Aug 23, 2017 | 63.16 | 63.31 | 62.81 | 63.01 | 2,269,864 | -0.22(-0.35%) |
Aug 22, 2017 | 63.02 | 63.29 | 62.93 | 63.23 | 2,741,972 | +0.37(+0.59%) |
Aug 21, 2017 | 62.99 | 62.99 | 62.64 | 62.86 | 2,373,553 | +0.04(+0.07%) |
Aug 18, 2017 | 63.14 | 63.40 | 62.57 | 62.82 | 3,811,235 | -0.46(-0.73%) |
Aug 17, 2017 | 64.14 | 64.50 | 63.25 | 63.28 | 4,066,072 | -1.03(-1.61%) |
Aug 16, 2017 | 64.27 | 64.44 | 64.15 | 64.31 | 2,582,676 | +0.29(+0.45%) |
Aug 15, 2017 | 64.25 | 64.36 | 63.85 | 64.02 | 2,393,532 | -0.21(-0.32%) |
Aug 14, 2017 | 64.03 | 64.41 | 63.85 | 64.23 | 3,351,040 | +0.41(+0.64%) |
Aug 11, 2017 | 63.40 | 63.90 | 63.21 | 63.82 | 3,440,526 | +0.43(+0.68%) |
Aug 10, 2017 | 63.42 | 63.77 | 63.17 | 63.40 | 4,085,135 | -0.42(-0.66%) |
Aug 09, 2017 | 63.48 | 64.02 | 63.12 | 63.82 | 3,423,686 | +0.22(+0.35%) |
Aug 08, 2017 | 63.95 | 64.20 | 63.49 | 63.60 | 4,234,416 | -0.63(-0.99%) |
Aug 07, 2017 | 63.88 | 64.37 | 63.67 | 64.23 | 4,328,784 | +0.27(+0.42%) |
Aug 04, 2017 | 63.85 | 63.46 | 63.96 | 10,841,674 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.14 | 64.66 | 63.72 | 63.85 | 5,373,724 | -0.27(-0.41%) |
Aug 02, 2017 | 63.69 | 64.32 | 63.09 | 64.12 | 5,108,304 | +0.15(+0.23%) |