Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.01 | 82.44 | 80.95 | 81.10 | 1,945,571 | +0.64(+0.80%) |
Feb 27, 2018 | 82.65 | 83.53 | 80.39 | 80.46 | 1,409,406 | -1.87(-2.27%) |
Feb 26, 2018 | 82.43 | 83.00 | 81.22 | 82.33 | 827,106 | +0.47(+0.57%) |
Feb 23, 2018 | 81.30 | 82.00 | 79.90 | 81.86 | 1,285,641 | +1.03(+1.27%) |
Feb 22, 2018 | 81.25 | 82.21 | 80.71 | 80.83 | 1,689,669 | -0.33(-0.41%) |
Feb 21, 2018 | 80.58 | 82.56 | 80.44 | 81.16 | 1,296,326 | +0.58(+0.72%) |
Feb 20, 2018 | 80.87 | 81.40 | 80.17 | 80.58 | 1,365,319 | -0.82(-1.01%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.48(+0.59%) | |
Feb 15, 2018 | 81.26 | 81.54 | 78.43 | 80.92 | 2,867,832 | -0.30(-0.37%) |
Feb 14, 2018 | 76.63 | 81.83 | 76.60 | 81.22 | 3,190,296 | +3.95(+5.11%) |
Feb 13, 2018 | 76.86 | 77.72 | 76.73 | 77.27 | 3,418,634 | +0.47(+0.61%) |
Feb 12, 2018 | 77.61 | 78.44 | 76.79 | 76.80 | 2,511,679 | -0.35(-0.45%) |
Feb 09, 2018 | 77.51 | 79.00 | 75.43 | 77.15 | 2,674,196 | +0.48(+0.63%) |
Feb 08, 2018 | 83.27 | 76.63 | 76.67 | 2,618,557 | -4.32(-5.33%) | |
Feb 07, 2018 | 78.77 | 82.36 | 78.65 | 80.99 | 3,057,975 | +2.37(+3.01%) |
Feb 06, 2018 | 78.88 | 74.90 | 78.62 | 4,084,322 | +0.71(+0.91%) | |
Feb 05, 2018 | 77.99 | 79.88 | 77.62 | 77.91 | 2,079,440 | -0.71(-0.90%) |
Feb 02, 2018 | 78.79 | 79.78 | 78.17 | 78.62 | 1,593,823 | -0.19(-0.24%) |
Feb 01, 2018 | 77.23 | 79.25 | 77.01 | 78.81 | 1,492,402 | +0.60(+0.77%) |
Jan 31, 2018 | 79.47 | 80.05 | 77.98 | 78.21 | 1,058,380 | -1.27(-1.60%) |
Jan 30, 2018 | 79.65 | 79.78 | 78.93 | 79.48 | 643,142 | -0.48(-0.60%) |
Jan 29, 2018 | 78.81 | 80.64 | 78.64 | 79.96 | 1,079,203 | +0.88(+1.11%) |
Jan 26, 2018 | 78.62 | 79.40 | 78.23 | 79.08 | 773,174 | +0.46(+0.59%) |
Jan 25, 2018 | 79.08 | 79.39 | 78.04 | 78.62 | 935,176 | -0.58(-0.73%) |
Jan 24, 2018 | 79.89 | 79.96 | 78.22 | 79.20 | 853,674 | -0.50(-0.63%) |
Jan 23, 2018 | 78.88 | 79.92 | 78.53 | 79.70 | 822,529 | +0.74(+0.94%) |
Jan 22, 2018 | 79.41 | 79.64 | 78.60 | 78.96 | 1,211,661 | -0.38(-0.48%) |
Jan 19, 2018 | 77.73 | 79.70 | 77.67 | 79.34 | 1,369,844 | +1.77(+2.28%) |
Jan 18, 2018 | 78.07 | 78.76 | 77.32 | 77.57 | 1,130,858 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 78.39 | 76.81 | 77.92 | 1,254,617 | +1.22(+1.59%) |
Jan 16, 2018 | 78.95 | 78.98 | 76.45 | 76.70 | 1,525,851 | -2.14(-2.71%) |
Jan 12, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.15(-0.19%) | |
Jan 11, 2018 | 79.29 | 79.33 | 78.39 | 78.99 | 913,010 | +0.13(+0.16%) |
Jan 10, 2018 | 79.18 | 79.44 | 78.58 | 78.86 | 1,141,518 | -0.65(-0.82%) |
Jan 09, 2018 | 79.00 | 79.76 | 78.74 | 79.51 | 1,482,084 | +0.47(+0.59%) |
Jan 08, 2018 | 81.50 | 81.92 | 77.44 | 79.04 | 3,042,882 | -0.39(-0.49%) |
Jan 05, 2018 | 80.00 | 80.46 | 79.18 | 79.43 | 1,593,080 | -0.42(-0.53%) |
Jan 04, 2018 | 78.61 | 80.01 | 78.30 | 79.85 | 1,669,563 | +1.26(+1.60%) |
Jan 03, 2018 | 79.82 | 80.24 | 78.25 | 78.59 | 1,745,406 | -1.10(-1.38%) |
Jan 02, 2018 | 77.31 | 80.27 | 77.31 | 79.69 | 2,474,742 | +1.10(+1.40%) |
Dec 29, 2017 | 78.59 | 78.59 | 78.59 | 0 | -1.02(-1.28%) | |
Dec 28, 2017 | 79.50 | 80.10 | 79.14 | 79.61 | 1,206,101 | +0.33(+0.42%) |
Dec 27, 2017 | 79.75 | 79.98 | 78.70 | 79.28 | 748,155 | -0.12(-0.15%) |
Dec 26, 2017 | 78.30 | 80.04 | 78.30 | 79.40 | 1,427,186 | +0.92(+1.17%) |
Dec 22, 2017 | 77.72 | 78.60 | 76.96 | 78.48 | 948,741 | +0.74(+0.95%) |
Dec 21, 2017 | 77.35 | 78.00 | 77.25 | 77.74 | 1,346,248 | +0.86(+1.12%) |
Dec 20, 2017 | 76.87 | 77.28 | 76.54 | 76.88 | 1,185,960 | +0.31(+0.40%) |
Dec 19, 2017 | 77.00 | 77.22 | 76.41 | 76.57 | 1,410,752 | +0.02(+0.03%) |
Dec 18, 2017 | 76.45 | 76.98 | 76.00 | 76.55 | 1,978,202 | +0.73(+0.96%) |
Dec 15, 2017 | 76.01 | 74.89 | 75.82 | 2,097,427 | +1.04(+1.39%) | |
Dec 14, 2017 | 75.60 | 75.95 | 74.03 | 74.78 | 2,038,326 | +0.59(+0.80%) |
Dec 13, 2017 | 74.21 | 74.79 | 73.74 | 74.19 | 932,983 | -0.12(-0.16%) |
Dec 12, 2017 | 73.47 | 74.99 | 73.32 | 74.31 | 1,749,936 | +0.67(+0.91%) |
Dec 11, 2017 | 73.78 | 74.78 | 73.22 | 73.64 | 1,899,983 | -0.13(-0.18%) |
Dec 08, 2017 | 72.48 | 74.03 | 72.13 | 73.77 | 3,176,196 | +1.76(+2.44%) |
Dec 07, 2017 | 73.35 | 73.84 | 71.29 | 72.01 | 9,127,672 | +4.35(+6.43%) |
Dec 06, 2017 | 66.08 | 67.83 | 66.05 | 67.66 | 5,781,650 | +1.30(+1.96%) |
Dec 05, 2017 | 67.03 | 67.45 | 65.30 | 66.36 | 1,858,752 | -0.86(-1.28%) |
Dec 04, 2017 | 68.35 | 68.49 | 67.16 | 67.22 | 1,901,300 | +0.00(+0.00%) |
Dec 01, 2017 | 66.78 | 67.38 | 65.87 | 67.22 | 1,795,436 | +0.26(+0.39%) |
Nov 30, 2017 | 67.00 | 68.27 | 66.55 | 66.96 | 2,177,931 | +0.09(+0.13%) |
Nov 29, 2017 | 67.58 | 68.59 | 66.57 | 66.87 | 2,588,079 | -0.50(-0.74%) |
Nov 28, 2017 | 66.24 | 67.60 | 66.09 | 67.37 | 1,400,187 | +1.24(+1.88%) |
Nov 27, 2017 | 67.09 | 67.57 | 65.91 | 66.13 | 1,473,557 | -0.66(-0.99%) |
Nov 24, 2017 | 67.01 | 67.41 | 66.42 | 66.79 | 437,837 | -0.01(-0.01%) |
Nov 22, 2017 | 66.40 | 67.25 | 66.33 | 66.80 | 897,454 | +0.22(+0.33%) |
Nov 21, 2017 | 66.96 | 67.03 | 66.16 | 66.58 | 1,069,586 | -0.30(-0.45%) |
Nov 20, 2017 | 66.29 | 67.08 | 65.80 | 66.88 | 1,049,841 | +0.57(+0.86%) |
Nov 17, 2017 | 66.29 | 67.43 | 66.11 | 66.31 | 1,295,339 | +0.60(+0.91%) |
Nov 16, 2017 | 64.90 | 65.92 | 64.38 | 65.71 | 1,009,405 | +0.80(+1.23%) |
Nov 15, 2017 | 64.38 | 65.61 | 63.88 | 64.91 | 901,785 | -0.02(-0.03%) |
Nov 14, 2017 | 64.09 | 65.06 | 63.55 | 64.93 | 866,276 | +0.33(+0.51%) |
Nov 13, 2017 | 64.88 | 65.97 | 64.07 | 64.60 | 1,789,228 | -0.27(-0.42%) |
Nov 10, 2017 | 63.92 | 65.00 | 63.66 | 64.87 | 1,781,179 | +0.86(+1.34%) |
Nov 09, 2017 | 61.25 | 64.29 | 61.25 | 64.01 | 2,567,522 | +2.37(+3.84%) |
Nov 08, 2017 | 60.35 | 61.75 | 59.93 | 61.64 | 1,134,315 | +1.40(+2.32%) |
Nov 07, 2017 | 61.65 | 61.71 | 60.11 | 60.24 | 1,056,550 | -1.55(-2.51%) |
Nov 06, 2017 | 61.36 | 61.99 | 61.27 | 61.79 | 1,053,650 | +0.64(+1.05%) |
Nov 03, 2017 | 61.02 | 61.54 | 60.62 | 61.15 | 760,139 | +0.39(+0.64%) |
Nov 02, 2017 | 61.85 | 61.92 | 60.52 | 60.76 | 1,146,853 | -0.73(-1.19%) |
Nov 01, 2017 | 62.21 | 62.88 | 60.81 | 61.49 | 1,193,912 | -0.02(-0.03%) |
Oct 31, 2017 | 61.80 | 62.97 | 61.46 | 61.51 | 1,224,926 | -0.21(-0.34%) |
Oct 30, 2017 | 62.29 | 62.52 | 61.60 | 61.72 | 924,813 | -0.68(-1.09%) |
Oct 27, 2017 | 61.82 | 62.86 | 61.50 | 62.40 | 1,239,291 | +0.39(+0.63%) |
Oct 26, 2017 | 62.31 | 63.35 | 60.54 | 62.01 | 3,152,269 | -0.06(-0.10%) |
Oct 25, 2017 | 61.99 | 62.47 | 60.78 | 62.07 | 1,491,564 | +0.20(+0.32%) |
Oct 24, 2017 | 63.71 | 63.95 | 61.82 | 61.87 | 2,000,624 | -1.96(-3.07%) |
Oct 23, 2017 | 63.38 | 64.81 | 63.30 | 63.83 | 2,255,932 | +0.54(+0.85%) |
Oct 20, 2017 | 61.48 | 63.35 | 61.05 | 63.29 | 3,497,659 | +3.20(+5.33%) |
Oct 19, 2017 | 59.67 | 60.23 | 59.30 | 60.09 | 1,536,767 | +0.37(+0.62%) |
Oct 18, 2017 | 59.20 | 59.78 | 59.00 | 59.72 | 1,551,661 | +0.79(+1.34%) |
Oct 17, 2017 | 57.85 | 59.85 | 57.40 | 58.93 | 3,736,941 | +0.73(+1.25%) |
Oct 16, 2017 | 59.21 | 59.36 | 57.82 | 58.20 | 2,165,034 | -0.97(-1.64%) |
Oct 13, 2017 | 60.42 | 61.40 | 57.55 | 59.17 | 5,468,596 | -1.33(-2.20%) |
Oct 12, 2017 | 61.69 | 61.90 | 60.19 | 60.50 | 3,305,511 | -2.19(-3.49%) |
Oct 11, 2017 | 63.27 | 63.27 | 62.37 | 62.69 | 1,809,136 | -0.62(-0.98%) |
Oct 10, 2017 | 61.88 | 63.40 | 61.82 | 63.31 | 1,569,826 | +1.36(+2.20%) |
Oct 09, 2017 | 61.33 | 62.10 | 60.80 | 61.95 | 1,488,544 | +0.65(+1.06%) |
Oct 06, 2017 | 61.74 | 62.08 | 61.14 | 61.30 | 1,257,664 | -0.46(-0.74%) |
Oct 05, 2017 | 61.28 | 62.28 | 61.17 | 61.76 | 1,251,850 | +0.42(+0.68%) |
Oct 04, 2017 | 62.14 | 62.60 | 61.26 | 61.34 | 1,137,049 | -0.88(-1.41%) |
Oct 03, 2017 | 62.98 | 63.34 | 61.91 | 62.22 | 1,654,451 | -0.61(-0.97%) |
Oct 02, 2017 | 62.17 | 63.21 | 61.74 | 62.83 | 2,116,221 | +0.58(+0.93%) |
Sep 29, 2017 | 60.50 | 62.33 | 60.13 | 62.25 | 2,207,359 | +1.98(+3.29%) |
Sep 28, 2017 | 60.02 | 60.94 | 59.91 | 60.27 | 1,237,778 | +0.14(+0.23%) |
Sep 27, 2017 | 60.28 | 59.15 | 60.13 | 1,930,405 | +0.79(+1.33%) | |
Sep 26, 2017 | 57.76 | 59.64 | 57.76 | 59.34 | 3,059,576 | +1.95(+3.40%) |
Sep 25, 2017 | 57.89 | 58.36 | 57.19 | 57.39 | 2,338,681 | -0.75(-1.29%) |
Sep 22, 2017 | 57.90 | 58.79 | 57.87 | 58.14 | 1,513,759 | -0.46(-0.78%) |
Sep 21, 2017 | 58.31 | 58.85 | 58.00 | 58.60 | 1,034,168 | +0.04(+0.07%) |
Sep 20, 2017 | 58.88 | 59.06 | 58.06 | 58.56 | 1,566,577 | -0.39(-0.66%) |
Sep 19, 2017 | 59.33 | 59.79 | 58.01 | 58.95 | 3,163,806 | -0.81(-1.36%) |
Sep 18, 2017 | 60.74 | 60.93 | 59.18 | 59.76 | 2,057,559 | -0.84(-1.39%) |
Sep 15, 2017 | 61.23 | 61.38 | 59.99 | 60.60 | 2,418,026 | -0.52(-0.85%) |
Sep 14, 2017 | 61.25 | 61.36 | 59.79 | 61.12 | 1,943,024 | -0.38(-0.62%) |
Sep 13, 2017 | 61.72 | 62.12 | 61.31 | 61.50 | 1,162,904 | -0.29(-0.47%) |
Sep 12, 2017 | 62.19 | 62.28 | 61.33 | 61.79 | 1,100,248 | -0.10(-0.16%) |
Sep 11, 2017 | 62.48 | 63.08 | 61.86 | 61.89 | 1,754,152 | -0.45(-0.72%) |
Sep 08, 2017 | 61.02 | 63.00 | 60.69 | 62.34 | 3,571,244 | +1.04(+1.70%) |
Sep 07, 2017 | 61.50 | 61.61 | 60.41 | 61.30 | 1,770,112 | -0.19(-0.31%) |
Sep 06, 2017 | 61.48 | 61.99 | 60.56 | 61.49 | 2,256,998 | -0.07(-0.11%) |
Sep 05, 2017 | 62.09 | 62.18 | 60.67 | 61.56 | 3,698,202 | -0.13(-0.21%) |
Sep 01, 2017 | 61.22 | 62.36 | 60.50 | 61.69 | 11,466,089 | +4.14(+7.19%) |
Aug 31, 2017 | 57.77 | 58.32 | 56.56 | 57.55 | 7,685,263 | -0.06(-0.10%) |
Aug 30, 2017 | 58.46 | 58.90 | 56.87 | 57.61 | 4,685,216 | -0.71(-1.22%) |
Aug 29, 2017 | 59.91 | 60.16 | 58.24 | 58.32 | 3,085,033 | -1.81(-3.01%) |
Aug 28, 2017 | 60.69 | 61.11 | 59.76 | 60.13 | 1,363,948 | -0.08(-0.13%) |
Aug 25, 2017 | 60.22 | 60.83 | 59.85 | 60.21 | 1,195,851 | +0.19(+0.32%) |
Aug 24, 2017 | 60.75 | 61.48 | 59.81 | 60.02 | 1,898,503 | -0.32(-0.53%) |
Aug 23, 2017 | 59.53 | 60.50 | 59.44 | 60.34 | 1,240,286 | +0.54(+0.90%) |
Aug 22, 2017 | 59.83 | 60.08 | 59.45 | 59.80 | 1,461,159 | +0.36(+0.61%) |
Aug 21, 2017 | 59.67 | 60.47 | 57.96 | 59.44 | 4,222,733 | +1.31(+2.25%) |
Aug 18, 2017 | 58.44 | 58.92 | 57.61 | 58.13 | 1,684,821 | -0.83(-1.41%) |
Aug 17, 2017 | 59.56 | 59.83 | 58.92 | 58.96 | 1,117,049 | -0.80(-1.34%) |
Aug 16, 2017 | 59.96 | 59.99 | 59.20 | 59.76 | 1,105,389 | +0.26(+0.44%) |
Aug 15, 2017 | 59.30 | 60.90 | 58.45 | 59.50 | 3,271,856 | -0.43(-0.72%) |
Aug 14, 2017 | 60.03 | 60.56 | 59.75 | 59.93 | 1,594,301 | +0.17(+0.28%) |
Aug 11, 2017 | 59.19 | 60.84 | 58.55 | 59.76 | 1,410,943 | -0.49(-0.81%) |
Aug 10, 2017 | 61.25 | 61.49 | 60.10 | 60.25 | 1,312,454 | -1.64(-2.65%) |
Aug 09, 2017 | 62.08 | 62.49 | 61.50 | 61.89 | 1,011,227 | -0.64(-1.02%) |
Aug 08, 2017 | 63.00 | 63.86 | 62.23 | 62.53 | 1,386,241 | +0.02(+0.03%) |
Aug 07, 2017 | 61.90 | 62.91 | 61.77 | 62.51 | 1,207,484 | +0.75(+1.21%) |
Aug 04, 2017 | 60.78 | 62.19 | 60.78 | 61.76 | 1,644,326 | +1.26(+2.08%) |
Aug 03, 2017 | 60.84 | 61.57 | 60.41 | 60.50 | 1,501,370 | -0.73(-1.19%) |
Aug 02, 2017 | 61.55 | 61.82 | 60.94 | 61.23 | 960,122 | -0.38(-0.62%) |
Aug 01, 2017 | 61.57 | 61.73 | 60.42 | 61.61 | 1,279,544 | -0.03(-0.05%) |
Jul 31, 2017 | 61.98 | 61.98 | 60.94 | 61.64 | 1,382,063 | -0.19(-0.31%) |
Jul 28, 2017 | 61.38 | 62.20 | 61.04 | 61.83 | 1,376,831 | +0.36(+0.59%) |
Jul 27, 2017 | 61.26 | 61.91 | 60.42 | 61.47 | 1,256,326 | +0.00(+0.00%) |
Jul 26, 2017 | 61.71 | 61.80 | 61.26 | 61.47 | 1,297,086 | -0.43(-0.69%) |
Jul 25, 2017 | 61.90 | 2,608,996 | -0.12(-0.19%) | |||
Jul 24, 2017 | 61.59 | 62.26 | 61.44 | 62.02 | 2,005,820 | +0.08(+0.13%) |
Jul 21, 2017 | 61.03 | 62.05 | 60.93 | 61.94 | 2,193,098 | +0.83(+1.36%) |
Jul 20, 2017 | 61.48 | 60.73 | 61.11 | 1,681,662 | -0.24(-0.39%) | |
Jul 19, 2017 | 59.92 | 61.60 | 59.48 | 61.35 | 2,155,283 | +1.97(+3.32%) |
Jul 18, 2017 | 59.49 | 60.04 | 59.15 | 59.38 | 1,371,553 | -0.36(-0.60%) |
Jul 17, 2017 | 59.95 | 60.67 | 59.68 | 59.74 | 1,490,440 | -0.07(-0.12%) |
Jul 14, 2017 | 59.61 | 60.00 | 59.23 | 59.81 | 841,766 | +0.48(+0.81%) |
Jul 13, 2017 | 58.88 | 59.69 | 58.62 | 59.33 | 1,470,889 | +0.61(+1.04%) |
Jul 12, 2017 | 58.90 | 59.17 | 58.22 | 58.72 | 1,144,038 | -0.06(-0.10%) |
Jul 11, 2017 | 58.69 | 58.95 | 58.18 | 58.78 | 1,318,999 | +0.10(+0.17%) |
Jul 10, 2017 | 58.23 | 58.85 | 57.51 | 58.68 | 1,491,532 | +0.32(+0.55%) |
Jul 07, 2017 | 58.39 | 59.10 | 58.03 | 58.36 | 1,384,999 | +0.39(+0.67%) |
Jul 06, 2017 | 59.39 | 59.55 | 57.62 | 57.97 | 2,277,025 | -1.78(-2.98%) |
Jul 05, 2017 | 60.01 | 60.49 | 59.35 | 59.75 | 2,118,879 | -0.24(-0.40%) |
Jul 03, 2017 | 59.68 | 60.60 | 59.67 | 59.99 | 1,023,276 | +0.32(+0.54%) |
Jun 30, 2017 | 59.50 | 60.22 | 59.06 | 59.67 | 3,389,810 | +0.57(+0.96%) |
Jun 29, 2017 | 57.34 | 59.44 | 57.01 | 59.10 | 6,703,398 | +2.94(+5.24%) |
Jun 28, 2017 | 55.29 | 56.30 | 55.12 | 56.16 | 3,065,908 | +1.12(+2.03%) |
Jun 27, 2017 | 55.48 | 56.13 | 54.96 | 55.04 | 2,080,176 | -0.46(-0.83%) |
Jun 26, 2017 | 55.53 | 56.20 | 55.12 | 55.50 | 2,965,901 | +0.13(+0.23%) |
Jun 23, 2017 | 54.47 | 55.40 | 54.09 | 55.37 | 3,062,846 | +1.12(+2.06%) |
Jun 22, 2017 | 53.24 | 54.43 | 53.12 | 54.25 | 1,794,061 | +0.96(+1.80%) |
Jun 21, 2017 | 52.59 | 53.47 | 52.35 | 53.29 | 1,812,134 | +0.73(+1.39%) |
Jun 20, 2017 | 53.96 | 53.96 | 52.36 | 52.56 | 2,444,014 | -1.28(-2.38%) |
Jun 19, 2017 | 53.18 | 54.01 | 52.91 | 53.84 | 2,107,085 | +0.87(+1.64%) |
Jun 16, 2017 | 52.97 | 53.31 | 52.30 | 52.97 | 2,483,825 | -0.16(-0.30%) |
Jun 15, 2017 | 52.77 | 53.30 | 52.30 | 53.13 | 1,829,011 | +0.04(+0.08%) |
Jun 14, 2017 | 53.25 | 53.90 | 52.87 | 53.09 | 2,951,542 | +0.70(+1.34%) |
Jun 13, 2017 | 52.13 | 52.59 | 51.79 | 52.39 | 2,148,915 | +0.49(+0.94%) |
Jun 12, 2017 | 51.54 | 52.30 | 51.30 | 51.90 | 2,176,356 | +0.20(+0.39%) |
Jun 09, 2017 | 51.67 | 52.19 | 51.30 | 51.70 | 3,143,923 | -0.02(-0.04%) |
Jun 08, 2017 | 52.24 | 53.00 | 51.70 | 51.72 | 1,843,763 | -0.53(-1.01%) |
Jun 07, 2017 | 52.11 | 52.67 | 51.92 | 52.25 | 2,330,088 | +0.20(+0.38%) |
Jun 06, 2017 | 52.38 | 52.62 | 51.52 | 52.05 | 3,972,344 | -0.85(-1.61%) |
Jun 05, 2017 | 54.00 | 54.09 | 52.73 | 52.90 | 6,271,317 | -1.39(-2.56%) |
Jun 02, 2017 | 56.41 | 56.85 | 54.06 | 54.29 | 22,797,746 | +5.62(+11.55%) |
Jun 01, 2017 | 48.27 | 49.20 | 47.73 | 48.67 | 8,361,963 | +0.40(+0.83%) |
May 31, 2017 | 48.02 | 48.42 | 47.26 | 48.27 | 4,009,199 | +0.36(+0.75%) |
May 30, 2017 | 48.39 | 48.59 | 47.64 | 47.91 | 3,877,779 | -0.32(-0.66%) |
May 26, 2017 | 48.52 | 48.76 | 48.03 | 48.23 | 3,020,873 | -0.46(-0.94%) |
May 25, 2017 | 49.19 | 49.83 | 48.65 | 48.69 | 2,364,895 | -0.09(-0.18%) |
May 24, 2017 | 48.80 | 49.15 | 48.43 | 48.78 | 3,253,690 | -0.02(-0.04%) |
May 23, 2017 | 49.58 | 49.68 | 48.46 | 48.80 | 2,651,718 | -0.71(-1.43%) |
May 22, 2017 | 49.65 | 50.12 | 49.30 | 49.51 | 1,913,626 | +0.22(+0.45%) |
May 19, 2017 | 49.35 | 49.76 | 48.10 | 49.29 | 3,919,450 | +0.06(+0.12%) |
May 18, 2017 | 49.07 | 49.60 | 48.74 | 49.23 | 2,047,965 | +0.09(+0.18%) |
May 17, 2017 | 49.66 | 49.79 | 48.61 | 49.14 | 3,325,068 | -0.90(-1.80%) |
May 16, 2017 | 51.00 | 51.18 | 49.56 | 50.04 | 4,429,744 | -1.45(-2.82%) |
May 15, 2017 | 53.06 | 53.06 | 51.39 | 51.49 | 3,750,493 | -1.63(-3.07%) |
May 12, 2017 | 54.48 | 54.52 | 52.92 | 53.12 | 3,044,016 | -1.50(-2.75%) |
May 11, 2017 | 54.66 | 55.64 | 53.80 | 54.62 | 6,394,930 | +1.48(+2.79%) |
May 10, 2017 | 51.95 | 53.28 | 51.87 | 53.14 | 2,083,069 | +1.09(+2.09%) |
May 09, 2017 | 51.75 | 52.32 | 51.40 | 52.05 | 2,896,768 | +0.36(+0.70%) |
May 08, 2017 | 52.09 | 52.40 | 51.42 | 51.69 | 1,911,469 | -0.26(-0.50%) |
May 05, 2017 | 51.93 | 52.04 | 51.17 | 51.95 | 2,106,600 | +0.21(+0.41%) |
May 04, 2017 | 52.05 | 52.54 | 51.59 | 51.74 | 1,564,740 | -0.47(-0.90%) |
May 03, 2017 | 52.60 | 52.70 | 51.90 | 52.21 | 1,476,165 | -0.25(-0.48%) |
May 02, 2017 | 51.87 | 52.67 | 51.76 | 52.46 | 2,613,760 | +0.87(+1.69%) |
May 01, 2017 | 52.07 | 52.18 | 51.38 | 51.59 | 2,129,832 | -0.41(-0.79%) |
Apr 28, 2017 | 52.81 | 52.88 | 51.48 | 52.00 | 4,233,362 | -0.77(-1.46%) |
Apr 27, 2017 | 52.91 | 52.98 | 51.89 | 52.77 | 2,746,213 | +0.05(+0.09%) |
Apr 26, 2017 | 52.61 | 53.21 | 52.44 | 52.72 | 2,826,596 | +0.26(+0.50%) |
Apr 25, 2017 | 53.09 | 52.00 | 52.46 | 2,733,152 | -0.29(-0.55%) | |
Apr 24, 2017 | 53.55 | 53.82 | 52.42 | 52.75 | 3,283,766 | -0.33(-0.62%) |
Apr 21, 2017 | 53.66 | 53.96 | 53.06 | 53.08 | 3,011,552 | -0.53(-0.99%) |
Apr 20, 2017 | 52.48 | 54.00 | 52.42 | 53.61 | 5,489,238 | +1.41(+2.70%) |
Apr 19, 2017 | 51.93 | 52.83 | 51.81 | 52.20 | 3,950,772 | +0.27(+0.52%) |
Apr 18, 2017 | 51.83 | 52.03 | 51.44 | 51.93 | 1,942,787 | -0.07(-0.13%) |
Apr 17, 2017 | 51.56 | 52.08 | 51.40 | 52.00 | 2,698,327 | +0.78(+1.52%) |
Apr 13, 2017 | 52.00 | 52.24 | 51.20 | 51.22 | 2,238,185 | -0.86(-1.65%) |
Apr 12, 2017 | 53.34 | 51.85 | 52.08 | 5,520,290 | +0.38(+0.74%) | |
Apr 11, 2017 | 52.16 | 52.33 | 51.49 | 51.70 | 2,778,838 | -0.56(-1.07%) |
Apr 10, 2017 | 50.85 | 52.69 | 50.85 | 52.26 | 7,673,445 | +1.63(+3.22%) |
Apr 07, 2017 | 50.87 | 51.18 | 50.51 | 50.63 | 3,508,046 | -0.15(-0.30%) |
Apr 06, 2017 | 49.60 | 50.92 | 49.57 | 50.78 | 5,038,054 | +1.35(+2.73%) |
Apr 05, 2017 | 49.89 | 50.54 | 49.40 | 49.43 | 4,783,166 | -0.33(-0.66%) |
Apr 04, 2017 | 50.50 | 50.96 | 49.43 | 49.76 | 6,232,123 | -1.16(-2.28%) |
Apr 03, 2017 | 52.11 | 52.18 | 50.87 | 50.92 | 7,587,787 | -0.95(-1.83%) |
Mar 31, 2017 | 51.23 | 51.99 | 50.52 | 51.87 | 16,826,884 | +1.11(+2.19%) |
Mar 30, 2017 | 51.99 | 52.90 | 50.50 | 50.76 | 49,607,808 | -15.54(-23.44%) |
Mar 29, 2017 | 64.27 | 66.34 | 64.01 | 66.30 | 9,367,153 | +2.62(+4.11%) |
Mar 28, 2017 | 64.25 | 64.33 | 63.12 | 63.68 | 2,607,910 | -0.43(-0.67%) |
Mar 27, 2017 | 63.36 | 65.04 | 63.10 | 64.11 | 2,637,985 | +0.42(+0.66%) |
Mar 24, 2017 | 63.01 | 63.86 | 62.52 | 63.69 | 1,425,796 | +0.61(+0.97%) |
Mar 23, 2017 | 63.19 | 63.78 | 62.49 | 63.08 | 1,817,014 | +0.26(+0.41%) |
Mar 22, 2017 | 61.80 | 62.92 | 61.68 | 62.82 | 2,340,768 | -0.11(-0.17%) |
Mar 21, 2017 | 63.90 | 64.32 | 62.57 | 62.93 | 2,958,597 | -0.86(-1.35%) |
Mar 20, 2017 | 64.13 | 64.22 | 63.35 | 63.79 | 1,268,311 | -0.25(-0.39%) |
Mar 17, 2017 | 64.24 | 64.24 | 63.23 | 64.04 | 2,102,264 | +0.20(+0.31%) |
Mar 16, 2017 | 64.21 | 64.66 | 63.75 | 63.84 | 1,139,936 | -0.10(-0.16%) |
Mar 15, 2017 | 64.00 | 64.10 | 62.78 | 63.94 | 1,768,993 | +0.27(+0.42%) |
Mar 14, 2017 | 63.50 | 64.17 | 63.32 | 63.67 | 994,225 | -0.12(-0.19%) |
Mar 13, 2017 | 65.45 | 65.45 | 63.65 | 63.79 | 1,452,283 | -1.29(-1.98%) |
Mar 10, 2017 | 65.10 | 65.77 | 64.67 | 65.08 | 1,142,175 | +0.08(+0.12%) |
Mar 09, 2017 | 65.60 | 65.96 | 64.80 | 65.00 | 1,747,351 | -1.25(-1.89%) |
Mar 08, 2017 | 65.42 | 66.43 | 65.09 | 66.25 | 1,370,265 | +1.11(+1.70%) |
Mar 07, 2017 | 64.70 | 65.39 | 64.70 | 65.14 | 1,097,733 | +0.21(+0.32%) |
Mar 06, 2017 | 65.51 | 65.70 | 64.77 | 64.93 | 1,014,289 | -0.77(-1.17%) |
Mar 03, 2017 | 66.37 | 66.56 | 65.35 | 65.70 | 2,133,641 | -0.83(-1.25%) |
Mar 02, 2017 | 65.55 | 66.96 | 65.28 | 66.53 | 1,633,157 | +1.14(+1.74%) |