Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.39 | 58.45 | 57.96 | 58.20 | 57,232,720 | -0.37(-0.63%) |
May 30, 2018 | 58.18 | 58.61 | 58.02 | 58.56 | 30,447,312 | +0.88(+1.53%) |
May 29, 2018 | 57.98 | 58.17 | 57.47 | 57.68 | 67,984,592 | -1.20(-2.04%) |
May 25, 2018 | 58.88 | 58.88 | 58.88 | 0 | -0.39(-0.65%) | |
May 24, 2018 | 59.35 | 59.38 | 58.88 | 59.27 | 25,689,926 | -0.18(-0.31%) |
May 23, 2018 | 59.35 | 59.47 | 59.17 | 59.45 | 27,824,698 | -0.66(-1.10%) |
May 22, 2018 | 60.28 | 60.32 | 60.05 | 60.12 | 15,381,110 | -0.08(-0.13%) |
May 21, 2018 | 60.12 | 60.19 | 60.04 | 60.19 | 16,029,547 | +0.38(+0.63%) |
May 18, 2018 | 59.86 | 59.91 | 59.73 | 59.81 | 26,015,740 | -0.22(-0.36%) |
May 17, 2018 | 59.97 | 60.13 | 59.86 | 60.03 | 19,308,296 | +0.09(+0.15%) |
May 16, 2018 | 59.80 | 59.98 | 59.73 | 59.94 | 16,407,142 | +0.08(+0.14%) |
May 15, 2018 | 59.77 | 59.97 | 59.62 | 59.86 | 21,859,092 | -0.44(-0.72%) |
May 14, 2018 | 60.40 | 60.46 | 60.22 | 60.29 | 21,215,400 | +0.11(+0.18%) |
May 11, 2018 | 60.21 | 60.30 | 60.11 | 60.18 | 22,757,872 | +0.16(+0.27%) |
May 10, 2018 | 59.82 | 60.02 | 59.71 | 60.02 | 21,593,642 | +0.39(+0.65%) |
May 09, 2018 | 59.41 | 59.71 | 59.36 | 59.64 | 18,381,574 | +0.14(+0.24%) |
May 08, 2018 | 59.28 | 59.50 | 59.17 | 59.50 | 14,787,718 | +0.01(+0.01%) |
May 07, 2018 | 59.44 | 59.64 | 59.38 | 59.49 | 9,746,011 | +0.01(+0.01%) |
May 04, 2018 | 58.84 | 59.54 | 58.81 | 59.48 | 20,299,946 | +0.21(+0.35%) |
May 03, 2018 | 59.19 | 59.34 | 58.74 | 59.27 | 23,677,172 | +0.18(+0.31%) |
May 02, 2018 | 59.41 | 59.49 | 59.04 | 59.08 | 19,568,654 | -0.03(-0.04%) |
May 01, 2018 | 59.25 | 59.30 | 58.84 | 59.11 | 20,640,306 | -0.21(-0.35%) |
Apr 30, 2018 | 59.45 | 59.65 | 59.28 | 59.32 | 26,096,856 | -0.19(-0.32%) |
Apr 27, 2018 | 59.44 | 59.58 | 59.28 | 59.51 | 18,359,472 | +0.06(+0.10%) |
Apr 26, 2018 | 59.45 | 59.55 | 59.30 | 59.45 | 28,260,118 | +0.29(+0.50%) |
Apr 25, 2018 | 59.04 | 59.24 | 58.86 | 59.16 | 21,800,272 | -0.10(-0.17%) |
Apr 24, 2018 | 59.61 | 59.69 | 59.08 | 59.26 | 26,251,622 | -0.24(-0.41%) |
Apr 23, 2018 | 59.53 | 59.60 | 59.34 | 59.50 | 21,102,912 | -0.08(-0.13%) |
Apr 20, 2018 | 59.61 | 59.66 | 59.46 | 59.58 | 32,897,686 | -0.23(-0.38%) |
Apr 19, 2018 | 59.97 | 60.05 | 59.63 | 59.81 | 23,855,220 | -0.23(-0.38%) |
Apr 18, 2018 | 59.97 | 60.12 | 59.91 | 60.03 | 20,314,842 | +0.31(+0.52%) |
Apr 17, 2018 | 59.56 | 59.84 | 59.50 | 59.72 | 20,923,558 | +0.27(+0.45%) |
Apr 16, 2018 | 59.51 | 59.54 | 59.32 | 59.45 | 18,696,468 | +0.09(+0.16%) |
Apr 13, 2018 | 59.50 | 59.51 | 59.16 | 59.36 | 17,310,024 | +0.06(+0.10%) |
Apr 12, 2018 | 59.15 | 59.39 | 59.12 | 59.30 | 21,480,380 | +0.23(+0.38%) |
Apr 11, 2018 | 59.18 | 59.42 | 59.03 | 59.08 | 25,161,242 | -0.23(-0.38%) |
Apr 10, 2018 | 59.26 | 59.44 | 59.13 | 59.30 | 24,862,666 | +0.63(+1.07%) |
Apr 09, 2018 | 58.76 | 59.07 | 58.58 | 58.67 | 22,060,230 | +0.48(+0.82%) |
Apr 06, 2018 | 58.54 | 58.74 | 58.00 | 58.20 | 29,812,662 | -0.39(-0.66%) |
Apr 05, 2018 | 58.47 | 58.74 | 58.44 | 58.58 | 26,968,674 | +0.39(+0.66%) |
Apr 04, 2018 | 57.32 | 58.22 | 57.29 | 58.20 | 31,055,176 | +0.20(+0.35%) |
Apr 03, 2018 | 57.94 | 58.08 | 57.64 | 57.99 | 36,269,048 | +0.37(+0.64%) |
Apr 02, 2018 | 58.20 | 58.34 | 57.23 | 57.63 | 62,443,720 | -0.80(-1.38%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.53(+0.91%) | |
Mar 28, 2018 | 57.93 | 58.33 | 57.68 | 57.90 | 42,617,980 | +0.34(+0.58%) |
Mar 27, 2018 | 58.28 | 58.33 | 57.35 | 57.57 | 43,519,876 | -0.43(-0.74%) |
Mar 26, 2018 | 57.84 | 58.04 | 57.27 | 57.99 | 37,300,956 | +1.02(+1.80%) |
Mar 23, 2018 | 57.71 | 57.82 | 56.95 | 56.97 | 53,643,624 | -0.64(-1.11%) |
Mar 22, 2018 | 58.10 | 58.23 | 57.59 | 57.61 | 50,185,496 | -1.09(-1.86%) |
Mar 21, 2018 | 58.51 | 58.93 | 58.46 | 58.70 | 20,844,476 | +0.09(+0.16%) |
Mar 20, 2018 | 58.55 | 58.73 | 58.47 | 58.61 | 24,540,718 | -0.01(-0.01%) |
Mar 19, 2018 | 58.88 | 58.88 | 58.30 | 58.62 | 28,811,050 | -0.48(-0.81%) |
Mar 16, 2018 | 59.03 | 59.25 | 59.01 | 59.09 | 19,223,468 | -0.04(-0.07%) |
Mar 15, 2018 | 59.17 | 59.41 | 59.03 | 59.13 | 25,892,470 | -0.03(-0.06%) |
Mar 14, 2018 | 59.48 | 59.51 | 59.01 | 59.17 | 16,302,513 | +0.14(+0.24%) |
Mar 13, 2018 | 59.62 | 59.66 | 58.92 | 59.03 | 22,822,658 | -0.39(-0.66%) |
Mar 12, 2018 | 59.42 | 59.55 | 59.29 | 59.42 | 15,265,859 | +0.07(+0.11%) |
Mar 09, 2018 | 59.06 | 59.36 | 58.96 | 59.35 | 20,654,284 | +0.38(+0.64%) |
Mar 08, 2018 | 59.02 | 59.11 | 58.78 | 58.98 | 17,748,590 | +0.13(+0.21%) |
Mar 07, 2018 | 58.88 | 58.41 | 58.85 | 17,282,724 | -0.02(-0.03%) | |
Mar 06, 2018 | 58.99 | 59.03 | 58.71 | 58.87 | 25,039,352 | +0.34(+0.59%) |
Mar 05, 2018 | 57.78 | 58.56 | 57.77 | 58.52 | 22,620,420 | +0.31(+0.53%) |
Mar 02, 2018 | 57.73 | 58.23 | 57.50 | 58.21 | 42,348,964 | +0.28(+0.48%) |
Mar 01, 2018 | 58.45 | 58.73 | 57.65 | 57.94 | 61,154,752 | -0.99(-1.68%) |
Feb 28, 2018 | 59.57 | 59.60 | 58.84 | 58.93 | 37,734,552 | -0.56(-0.94%) |
Feb 27, 2018 | 60.01 | 60.07 | 59.45 | 59.49 | 26,771,444 | -0.90(-1.49%) |
Feb 26, 2018 | 60.07 | 60.40 | 59.86 | 60.38 | 25,051,658 | +0.56(+0.94%) |
Feb 23, 2018 | 59.57 | 59.90 | 59.45 | 59.82 | 36,131,752 | +0.47(+0.79%) |
Feb 22, 2018 | 59.35 | 24,311,986 | +0.31(+0.53%) | |||
Feb 21, 2018 | 59.50 | 59.87 | 59.02 | 59.04 | 36,070,652 | -0.29(-0.48%) |
Feb 20, 2018 | 59.44 | 59.71 | 59.19 | 59.33 | 30,155,326 | -0.56(-0.94%) |
Feb 16, 2018 | 59.89 | 59.89 | 59.89 | 0 | +0.27(+0.45%) | |
Feb 15, 2018 | 59.59 | 59.71 | 59.12 | 59.62 | 37,016,716 | +0.37(+0.62%) |
Feb 14, 2018 | 57.87 | 59.29 | 57.84 | 59.25 | 37,535,204 | +1.03(+1.77%) |
Feb 13, 2018 | 57.94 | 58.28 | 57.92 | 58.22 | 24,492,018 | -0.18(-0.30%) |
Feb 12, 2018 | 57.94 | 58.51 | 57.76 | 58.40 | 44,751,072 | +0.88(+1.53%) |
Feb 09, 2018 | 57.65 | 57.83 | 56.09 | 57.52 | 80,456,008 | +0.24(+0.42%) |
Feb 08, 2018 | 58.84 | 58.87 | 57.26 | 57.27 | 70,625,680 | -1.53(-2.61%) |
Feb 07, 2018 | 58.91 | 59.42 | 58.69 | 58.81 | 52,961,608 | -0.63(-1.06%) |
Feb 06, 2018 | 58.21 | 59.59 | 58.08 | 59.44 | 100,531,936 | +0.66(+1.12%) |
Feb 05, 2018 | 60.07 | 60.33 | 58.12 | 58.78 | 71,064,240 | -2.06(-3.38%) |
Feb 02, 2018 | 61.49 | 61.49 | 60.77 | 60.84 | 43,635,232 | -1.26(-2.03%) |
Feb 01, 2018 | 61.82 | 62.21 | 61.79 | 62.10 | 36,820,724 | +0.18(+0.28%) |
Jan 31, 2018 | 62.21 | 62.24 | 61.81 | 61.92 | 46,390,016 | -0.08(-0.14%) |
Jan 30, 2018 | 62.32 | 62.35 | 61.93 | 62.00 | 135,931,696 | -0.52(-0.83%) |
Jan 29, 2018 | 62.60 | 62.66 | 62.40 | 62.52 | 32,086,976 | -0.58(-0.92%) |
Jan 26, 2018 | 62.87 | 63.12 | 62.83 | 63.10 | 22,887,632 | +0.55(+0.88%) |
Jan 25, 2018 | 63.04 | 63.07 | 62.43 | 62.55 | 27,753,118 | -0.24(-0.39%) |
Jan 24, 2018 | 63.03 | 63.08 | 62.58 | 62.79 | 29,078,244 | +0.11(+0.17%) |
Jan 23, 2018 | 62.56 | 62.72 | 62.48 | 62.68 | 18,574,074 | +0.20(+0.32%) |
Jan 22, 2018 | 62.21 | 62.51 | 62.18 | 62.48 | 17,879,004 | +0.32(+0.51%) |
Jan 19, 2018 | 62.13 | 62.17 | 61.94 | 62.16 | 23,400,524 | +0.34(+0.56%) |
Jan 18, 2018 | 61.73 | 61.89 | 61.63 | 61.82 | 22,770,846 | -0.08(-0.12%) |
Jan 17, 2018 | 61.74 | 62.12 | 61.60 | 61.89 | 25,549,214 | +0.32(+0.52%) |
Jan 16, 2018 | 61.81 | 61.92 | 61.50 | 61.58 | 29,357,390 | -0.06(-0.10%) |
Jan 12, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.61(+1.00%) | |
Jan 11, 2018 | 60.77 | 61.03 | 60.72 | 61.02 | 20,647,934 | +0.42(+0.69%) |
Jan 10, 2018 | 60.73 | 60.75 | 60.56 | 60.60 | 21,607,216 | -0.12(-0.19%) |
Jan 09, 2018 | 60.66 | 60.74 | 60.48 | 60.72 | 22,823,646 | +0.07(+0.11%) |
Jan 08, 2018 | 60.59 | 60.67 | 60.53 | 60.65 | 25,918,024 | -0.02(-0.03%) |
Jan 05, 2018 | 60.50 | 60.71 | 60.43 | 60.67 | 20,849,838 | +0.34(+0.56%) |
Jan 04, 2018 | 60.26 | 60.43 | 60.22 | 60.33 | 28,590,076 | +0.65(+1.10%) |
Jan 03, 2018 | 59.45 | 59.75 | 59.41 | 59.68 | 39,812,424 | +0.29(+0.48%) |
Jan 02, 2018 | 59.14 | 59.41 | 59.05 | 59.39 | 31,637,242 | +0.44(+0.74%) |
Dec 29, 2017 | 58.96 | 58.96 | 58.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.03 | 59.08 | 58.89 | 58.92 | 24,555,596 | +0.03(+0.06%) |
Dec 27, 2017 | 58.86 | 58.98 | 58.78 | 58.88 | 23,654,226 | +0.11(+0.19%) |
Dec 26, 2017 | 58.68 | 58.84 | 58.63 | 58.77 | 19,074,422 | -0.02(-0.03%) |
Dec 22, 2017 | 58.62 | 58.80 | 58.58 | 58.79 | 22,380,096 | +0.15(+0.26%) |
Dec 21, 2017 | 58.51 | 58.79 | 58.49 | 58.64 | 26,867,642 | +0.21(+0.36%) |
Dec 20, 2017 | 58.59 | 58.62 | 58.38 | 58.43 | 22,335,402 | -0.10(-0.17%) |
Dec 19, 2017 | 58.66 | 58.68 | 58.44 | 58.53 | 44,569,100 | -0.22(-0.37%) |
Dec 18, 2017 | 58.68 | 58.88 | 58.66 | 58.75 | 46,276,588 | +0.69(+1.19%) |
Dec 15, 2017 | 58.02 | 58.14 | 57.88 | 58.06 | 39,658,284 | -0.02(-0.03%) |
Dec 14, 2017 | 58.36 | 58.38 | 58.04 | 58.08 | 33,051,234 | -0.32(-0.55%) |
Dec 13, 2017 | 58.27 | 58.51 | 58.22 | 58.40 | 31,238,536 | +0.22(+0.39%) |
Dec 12, 2017 | 58.17 | 58.22 | 58.01 | 58.17 | 19,902,906 | +0.07(+0.13%) |
Dec 11, 2017 | 58.07 | 58.12 | 57.99 | 58.10 | 24,149,884 | +0.15(+0.26%) |
Dec 08, 2017 | 57.91 | 57.98 | 57.78 | 57.95 | 23,026,910 | +0.31(+0.53%) |
Dec 07, 2017 | 57.70 | 57.78 | 57.48 | 57.64 | 20,446,918 | +0.15(+0.26%) |
Dec 06, 2017 | 57.53 | 57.61 | 57.40 | 57.49 | 15,042,409 | -0.12(-0.20%) |
Dec 05, 2017 | 57.64 | 57.87 | 57.60 | 57.61 | 19,106,302 | -0.12(-0.22%) |
Dec 04, 2017 | 57.79 | 58.08 | 57.73 | 57.73 | 23,326,628 | -0.21(-0.36%) |
Dec 01, 2017 | 57.88 | 58.09 | 57.81 | 57.94 | 40,216,900 | -0.23(-0.40%) |
Nov 30, 2017 | 58.36 | 58.42 | 58.12 | 58.17 | 29,458,326 | +0.06(+0.10%) |
Nov 29, 2017 | 58.39 | 58.44 | 58.03 | 58.12 | 23,293,878 | -0.23(-0.40%) |
Nov 28, 2017 | 58.20 | 58.37 | 58.09 | 58.35 | 23,367,458 | +0.33(+0.57%) |
Nov 27, 2017 | 58.25 | 58.30 | 58.02 | 58.02 | 20,567,940 | -0.35(-0.60%) |
Nov 24, 2017 | 58.37 | 58.41 | 58.29 | 58.37 | 14,139,358 | +0.47(+0.82%) |
Nov 22, 2017 | 57.98 | 58.02 | 57.71 | 57.89 | 21,624,508 | +0.16(+0.27%) |
Nov 21, 2017 | 57.69 | 57.81 | 57.66 | 57.73 | 20,614,118 | +0.43(+0.75%) |
Nov 20, 2017 | 57.36 | 57.48 | 57.30 | 57.30 | 24,934,356 | +0.12(+0.22%) |
Nov 17, 2017 | 57.23 | 57.28 | 57.12 | 57.18 | 29,856,058 | -0.21(-0.36%) |
Nov 16, 2017 | 57.30 | 57.45 | 57.23 | 57.39 | 20,936,750 | +0.46(+0.80%) |
Nov 15, 2017 | 56.73 | 56.99 | 56.66 | 56.93 | 22,352,552 | -0.27(-0.48%) |
Nov 14, 2017 | 57.14 | 57.25 | 57.00 | 57.20 | 16,691,672 | -0.04(-0.07%) |
Nov 13, 2017 | 56.91 | 57.27 | 56.91 | 57.25 | 16,396,492 | -0.24(-0.42%) |
Nov 10, 2017 | 57.45 | 57.55 | 57.36 | 57.49 | 13,342,161 | -0.16(-0.27%) |
Nov 09, 2017 | 57.49 | 57.67 | 57.29 | 57.64 | 27,209,026 | -0.33(-0.57%) |
Nov 08, 2017 | 57.88 | 58.07 | 57.84 | 57.98 | 18,769,504 | +0.19(+0.33%) |
Nov 07, 2017 | 57.89 | 57.96 | 57.64 | 57.78 | 15,696,327 | -0.22(-0.37%) |
Nov 06, 2017 | 57.76 | 58.01 | 57.75 | 58.00 | 14,412,601 | +0.08(+0.14%) |
Nov 03, 2017 | 57.92 | 57.92 | 57.72 | 57.92 | 16,967,166 | -0.09(-0.16%) |
Nov 02, 2017 | 57.79 | 58.01 | 57.77 | 58.01 | 24,622,684 | +0.17(+0.30%) |
Nov 01, 2017 | 58.03 | 58.08 | 57.81 | 57.83 | 28,531,754 | +0.06(+0.10%) |
Oct 31, 2017 | 57.65 | 57.81 | 57.59 | 57.78 | 29,428,238 | +0.24(+0.42%) |
Oct 30, 2017 | 57.44 | 57.55 | 57.42 | 57.54 | 17,244,116 | +0.13(+0.23%) |
Oct 27, 2017 | 57.24 | 57.42 | 57.16 | 57.40 | 22,721,954 | +0.13(+0.23%) |
Oct 26, 2017 | 57.43 | 57.47 | 57.26 | 57.27 | 14,890,458 | -0.01(-0.01%) |
Oct 25, 2017 | 57.48 | 57.51 | 57.06 | 57.28 | 13,853,998 | -0.22(-0.39%) |
Oct 24, 2017 | 57.49 | 57.61 | 57.42 | 57.50 | 12,758,474 | +0.09(+0.16%) |
Oct 23, 2017 | 57.56 | 57.58 | 57.37 | 57.41 | 10,150,185 | -0.12(-0.22%) |
Oct 20, 2017 | 57.57 | 57.57 | 57.44 | 57.54 | 15,228,842 | -0.07(-0.13%) |
Oct 19, 2017 | 57.44 | 57.61 | 57.41 | 57.61 | 12,495,520 | -0.09(-0.16%) |
Oct 18, 2017 | 57.63 | 57.73 | 57.56 | 57.70 | 14,212,948 | +0.17(+0.29%) |
Oct 17, 2017 | 57.54 | 57.58 | 57.43 | 57.54 | 9,987,252 | -0.15(-0.26%) |
Oct 16, 2017 | 57.73 | 57.77 | 57.64 | 57.69 | 10,606,245 | -0.04(-0.07%) |
Oct 13, 2017 | 57.75 | 57.80 | 57.68 | 57.73 | 15,581,526 | +0.30(+0.52%) |
Oct 12, 2017 | 57.38 | 57.53 | 57.33 | 57.43 | 12,984,577 | -0.05(-0.09%) |
Oct 11, 2017 | 57.31 | 57.49 | 57.30 | 57.48 | 20,165,352 | +0.14(+0.25%) |
Oct 10, 2017 | 57.13 | 57.34 | 57.08 | 57.34 | 20,037,988 | +0.54(+0.95%) |
Oct 09, 2017 | 56.86 | 56.87 | 56.75 | 56.80 | 6,213,415 | +0.02(+0.03%) |
Oct 06, 2017 | 56.56 | 56.79 | 56.54 | 56.78 | 20,395,406 | -0.04(-0.07%) |
Oct 05, 2017 | 56.75 | 56.85 | 56.71 | 56.82 | 14,306,780 | -0.03(-0.06%) |
Oct 04, 2017 | 56.81 | 56.91 | 56.81 | 56.86 | 15,086,960 | -0.11(-0.19%) |
Oct 03, 2017 | 56.81 | 56.97 | 56.78 | 56.96 | 14,550,394 | +0.19(+0.34%) |
Oct 02, 2017 | 56.65 | 56.83 | 56.62 | 56.77 | 19,855,854 | -0.05(-0.09%) |
Sep 29, 2017 | 56.88 | 56.52 | 56.82 | 30,106,776 | +0.33(+0.59%) | |
Sep 28, 2017 | 56.34 | 56.57 | 56.34 | 56.49 | 14,105,268 | +0.15(+0.26%) |
Sep 27, 2017 | 56.22 | 56.42 | 56.19 | 56.34 | 21,393,848 | +0.04(+0.07%) |
Sep 26, 2017 | 56.33 | 56.37 | 56.12 | 56.30 | 24,135,340 | -0.12(-0.22%) |
Sep 25, 2017 | 56.52 | 56.65 | 56.32 | 56.42 | 16,238,278 | -0.32(-0.57%) |
Sep 22, 2017 | 56.74 | 56.84 | 56.69 | 56.75 | 10,175,033 | +0.17(+0.31%) |
Sep 21, 2017 | 56.56 | 56.66 | 56.50 | 56.57 | 12,353,071 | -0.12(-0.20%) |
Sep 20, 2017 | 56.83 | 57.01 | 56.43 | 56.69 | 18,451,136 | -0.12(-0.22%) |
Sep 19, 2017 | 56.78 | 56.83 | 56.67 | 56.81 | 10,698,545 | +0.27(+0.47%) |
Sep 18, 2017 | 56.61 | 56.71 | 56.44 | 56.55 | 16,384,067 | +0.07(+0.13%) |
Sep 15, 2017 | 56.47 | 56.51 | 56.37 | 56.47 | 19,662,846 | +0.05(+0.09%) |
Sep 14, 2017 | 56.22 | 56.43 | 56.21 | 56.42 | 17,911,542 | +0.10(+0.18%) |
Sep 13, 2017 | 56.52 | 56.55 | 56.27 | 56.32 | 17,683,152 | -0.31(-0.54%) |
Sep 12, 2017 | 56.66 | 56.56 | 56.63 | 14,224,611 | +0.17(+0.31%) | |
Sep 11, 2017 | 56.39 | 56.56 | 56.38 | 56.46 | 23,051,634 | +0.44(+0.78%) |
Sep 08, 2017 | 56.14 | 56.16 | 56.02 | 56.02 | 19,486,118 | +0.01(+0.01%) |
Sep 07, 2017 | 56.01 | 56.03 | 55.87 | 56.01 | 16,688,435 | +0.46(+0.82%) |
Sep 06, 2017 | 55.51 | 55.67 | 55.44 | 55.55 | 25,712,888 | +0.34(+0.62%) |
Sep 05, 2017 | 55.54 | 55.03 | 55.21 | 22,515,334 | -0.37(-0.67%) | |
Sep 01, 2017 | 55.72 | 55.73 | 55.55 | 55.59 | 18,730,448 | +0.07(+0.13%) |
Aug 31, 2017 | 55.30 | 55.55 | 55.28 | 55.51 | 24,438,190 | +0.42(+0.77%) |
Aug 30, 2017 | 55.07 | 55.14 | 55.00 | 55.09 | 12,666,922 | -0.07(-0.14%) |
Aug 29, 2017 | 55.08 | 55.30 | 55.06 | 55.16 | 13,903,892 | -0.22(-0.40%) |
Aug 28, 2017 | 55.44 | 55.47 | 55.35 | 55.39 | 16,172,220 | +0.00(+0.00%) |
Aug 25, 2017 | 55.25 | 55.52 | 55.24 | 55.39 | 18,007,624 | +0.33(+0.60%) |
Aug 24, 2017 | 55.20 | 55.25 | 55.05 | 55.05 | 15,848,699 | -0.12(-0.23%) |
Aug 23, 2017 | 55.01 | 55.19 | 55.00 | 55.18 | 15,675,746 | +0.01(+0.02%) |
Aug 22, 2017 | 55.02 | 55.20 | 55.00 | 55.17 | 13,894,164 | +0.27(+0.48%) |
Aug 21, 2017 | 54.90 | 54.99 | 54.76 | 54.91 | 14,173,698 | -0.02(-0.03%) |
Aug 18, 2017 | 54.86 | 55.04 | 54.76 | 54.92 | 19,701,546 | +0.15(+0.27%) |
Aug 17, 2017 | 55.20 | 55.29 | 54.77 | 54.77 | 22,472,924 | -0.62(-1.12%) |
Aug 16, 2017 | 55.26 | 55.46 | 55.25 | 55.39 | 16,909,386 | +0.32(+0.57%) |
Aug 15, 2017 | 55.05 | 55.11 | 54.88 | 55.08 | 15,922,957 | -0.04(-0.08%) |
Aug 14, 2017 | 55.12 | 55.26 | 55.10 | 55.12 | 16,042,606 | +0.40(+0.73%) |
Aug 11, 2017 | 54.79 | 54.87 | 54.65 | 54.72 | 33,089,514 | -0.10(-0.18%) |
Aug 10, 2017 | 55.28 | 55.28 | 54.77 | 54.82 | 34,739,068 | -0.79(-1.42%) |
Aug 09, 2017 | 55.37 | 55.64 | 55.34 | 55.61 | 18,173,996 | -0.09(-0.16%) |
Aug 08, 2017 | 55.90 | 55.98 | 55.67 | 55.70 | 16,281,978 | -0.30(-0.53%) |
Aug 07, 2017 | 55.86 | 56.01 | 55.86 | 56.00 | 14,299,964 | +0.02(+0.04%) |
Aug 04, 2017 | 55.96 | 56.02 | 55.76 | 55.98 | 17,086,872 | +0.07(+0.13%) |
Aug 03, 2017 | 55.85 | 56.00 | 55.81 | 55.90 | 13,553,132 | +0.03(+0.06%) |
Aug 02, 2017 | 55.88 | 55.94 | 55.73 | 55.87 | 10,784,182 | +0.02(+0.04%) |
Aug 01, 2017 | 55.96 | 56.04 | 55.84 | 55.84 | 19,521,452 | +0.31(+0.55%) |
Jul 31, 2017 | 55.49 | 55.60 | 55.37 | 55.54 | 25,307,100 | +0.12(+0.21%) |
Jul 28, 2017 | 55.22 | 55.43 | 55.16 | 55.42 | 18,174,848 | +0.06(+0.10%) |
Jul 27, 2017 | 55.59 | 55.63 | 55.18 | 55.36 | 16,576,306 | -0.12(-0.22%) |
Jul 26, 2017 | 55.30 | 55.58 | 55.21 | 55.49 | 23,123,134 | +0.34(+0.62%) |
Jul 25, 2017 | 55.35 | 55.38 | 55.13 | 55.15 | 14,820,622 | +0.07(+0.14%) |
Jul 24, 2017 | 54.97 | 55.09 | 54.83 | 55.07 | 21,073,628 | -0.15(-0.27%) |
Jul 21, 2017 | 55.15 | 55.22 | 54.96 | 55.22 | 22,183,098 | -0.22(-0.39%) |
Jul 20, 2017 | 55.35 | 55.47 | 55.27 | 55.44 | 16,622,452 | +0.22(+0.41%) |
Jul 19, 2017 | 55.06 | 55.21 | 55.05 | 55.21 | 15,115,590 | +0.24(+0.44%) |
Jul 18, 2017 | 54.87 | 54.96 | 54.83 | 54.97 | 14,122,374 | +0.05(+0.09%) |
Jul 17, 2017 | 54.92 | 55.00 | 54.86 | 54.92 | 12,444,681 | -0.11(-0.20%) |
Jul 14, 2017 | 54.81 | 55.04 | 54.76 | 55.03 | 17,047,226 | +0.38(+0.70%) |
Jul 13, 2017 | 54.56 | 54.69 | 54.48 | 54.65 | 27,140,902 | +0.16(+0.29%) |
Jul 12, 2017 | 54.39 | 54.55 | 54.37 | 54.49 | 19,277,354 | +0.43(+0.80%) |
Jul 11, 2017 | 53.79 | 54.07 | 53.72 | 54.06 | 16,371,033 | +0.12(+0.23%) |
Jul 10, 2017 | 53.77 | 53.95 | 53.74 | 53.93 | 12,864,957 | +0.13(+0.25%) |
Jul 07, 2017 | 53.64 | 53.87 | 53.57 | 53.80 | 22,760,394 | +0.01(+0.02%) |
Jul 06, 2017 | 53.69 | 53.91 | 53.64 | 53.79 | 28,177,468 | -0.24(-0.45%) |
Jul 05, 2017 | 53.88 | 54.07 | 53.78 | 54.03 | 31,639,550 | +0.00(+0.00%) |
Jul 03, 2017 | 54.03 | 54.17 | 54.02 | 54.03 | 11,526,524 | -0.07(-0.12%) |
Jun 30, 2017 | 54.21 | 54.22 | 53.79 | 54.10 | 34,788,480 | +0.03(+0.06%) |
Jun 29, 2017 | 54.44 | 54.45 | 53.83 | 54.07 | 43,293,560 | -0.54(-0.99%) |
Jun 28, 2017 | 54.34 | 54.66 | 54.32 | 54.61 | 31,716,770 | +0.47(+0.87%) |
Jun 27, 2017 | 54.17 | 54.30 | 54.08 | 54.13 | 21,049,426 | -0.01(-0.02%) |
Jun 26, 2017 | 54.40 | 54.44 | 54.12 | 54.14 | 26,360,342 | +0.09(+0.17%) |
Jun 23, 2017 | 53.93 | 54.14 | 53.85 | 54.05 | 18,244,682 | +0.13(+0.25%) |
Jun 22, 2017 | 53.91 | 54.01 | 53.84 | 53.92 | 16,295,950 | -0.01(-0.02%) |
Jun 21, 2017 | 53.87 | 53.98 | 53.79 | 53.93 | 13,243,553 | -0.07(-0.12%) |
Jun 20, 2017 | 54.28 | 54.29 | 53.87 | 53.99 | 28,681,190 | -0.44(-0.81%) |
Jun 19, 2017 | 54.41 | 54.54 | 54.38 | 54.43 | 32,706,278 | +0.22(+0.41%) |
Jun 16, 2017 | 54.01 | 54.23 | 53.95 | 54.21 | 30,092,022 | +0.46(+0.85%) |
Jun 15, 2017 | 53.49 | 53.79 | 53.48 | 53.75 | 28,009,332 | -0.56(-1.04%) |
Jun 14, 2017 | 54.67 | 54.67 | 54.14 | 54.32 | 22,949,704 | -0.04(-0.08%) |
Jun 13, 2017 | 54.28 | 54.39 | 54.20 | 54.36 | 23,420,232 | +0.42(+0.77%) |
Jun 12, 2017 | 53.99 | 54.04 | 53.82 | 53.94 | 21,967,222 | -0.20(-0.38%) |
Jun 09, 2017 | 54.07 | 54.27 | 53.94 | 54.15 | 25,482,890 | -0.20(-0.38%) |
Jun 08, 2017 | 54.23 | 54.36 | 54.17 | 54.35 | 18,890,836 | -0.10(-0.18%) |
Jun 07, 2017 | 54.52 | 54.61 | 54.26 | 54.45 | 18,794,366 | +0.02(+0.03%) |
Jun 06, 2017 | 54.37 | 54.47 | 54.35 | 54.43 | 13,945,576 | -0.16(-0.28%) |
Jun 05, 2017 | 54.59 | 54.63 | 54.52 | 54.59 | 17,518,336 | -0.30(-0.55%) |
Jun 02, 2017 | 54.68 | 54.90 | 54.59 | 54.89 | 27,880,026 | +0.60(+1.10%) |