Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.20 | 47.52 | 46.82 | 47.18 | 3,118,365 | +0.00(+0.00%) |
Apr 27, 2018 | 46.65 | 47.55 | 46.25 | 47.18 | 2,881,116 | +0.64(+1.37%) |
Apr 26, 2018 | 46.37 | 46.77 | 46.11 | 46.55 | 1,633,907 | +0.47(+1.02%) |
Apr 25, 2018 | 45.83 | 46.15 | 45.36 | 46.08 | 1,791,118 | +0.27(+0.59%) |
Apr 24, 2018 | 46.47 | 46.68 | 45.46 | 45.81 | 2,133,728 | -0.57(-1.23%) |
Apr 23, 2018 | 46.37 | 46.77 | 46.05 | 46.38 | 1,514,817 | +0.13(+0.28%) |
Apr 20, 2018 | 46.67 | 46.91 | 46.10 | 46.25 | 1,682,045 | -0.37(-0.80%) |
Apr 19, 2018 | 47.15 | 47.50 | 46.16 | 46.62 | 1,700,016 | -0.82(-1.74%) |
Apr 18, 2018 | 46.94 | 47.93 | 46.70 | 47.45 | 1,544,136 | +0.33(+0.70%) |
Apr 17, 2018 | 47.30 | 47.35 | 46.60 | 47.12 | 1,642,984 | +0.08(+0.16%) |
Apr 16, 2018 | 46.27 | 47.37 | 45.99 | 47.04 | 3,068,253 | +1.12(+2.43%) |
Apr 13, 2018 | 46.17 | 46.60 | 45.75 | 45.93 | 1,609,138 | -0.18(-0.39%) |
Apr 12, 2018 | 46.37 | 46.45 | 45.97 | 46.11 | 1,229,058 | -0.09(-0.20%) |
Apr 11, 2018 | 46.24 | 46.74 | 46.02 | 46.20 | 1,741,428 | -0.43(-0.92%) |
Apr 10, 2018 | 46.52 | 47.07 | 46.10 | 46.63 | 2,248,734 | +0.47(+1.02%) |
Apr 09, 2018 | 46.39 | 46.94 | 45.93 | 46.16 | 2,107,566 | +0.22(+0.47%) |
Apr 06, 2018 | 46.74 | 46.87 | 45.71 | 45.95 | 2,624,522 | -1.00(-2.14%) |
Apr 05, 2018 | 47.45 | 47.76 | 46.57 | 46.95 | 2,852,487 | -0.41(-0.87%) |
Apr 04, 2018 | 46.49 | 47.57 | 46.35 | 47.36 | 3,268,516 | +0.58(+1.24%) |
Apr 03, 2018 | 46.29 | 46.85 | 45.41 | 46.78 | 5,401,904 | +0.82(+1.79%) |
Apr 02, 2018 | 46.96 | 47.41 | 45.22 | 45.96 | 2,590,720 | -1.20(-2.54%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.34(+0.72%) | |
Mar 28, 2018 | 47.04 | 48.12 | 46.74 | 46.82 | 1,671,448 | +0.01(+0.02%) |
Mar 27, 2018 | 47.86 | 47.97 | 46.65 | 46.81 | 3,288,774 | -1.00(-2.09%) |
Mar 26, 2018 | 47.95 | 48.62 | 47.07 | 47.81 | 3,784,385 | +0.36(+0.77%) |
Mar 23, 2018 | 49.30 | 49.69 | 47.36 | 47.45 | 2,731,578 | -1.82(-3.70%) |
Mar 22, 2018 | 50.38 | 50.50 | 49.25 | 49.27 | 2,985,560 | -1.38(-2.72%) |
Mar 21, 2018 | 51.07 | 51.36 | 50.23 | 50.65 | 3,344,732 | -0.44(-0.86%) |
Mar 20, 2018 | 52.07 | 52.37 | 51.06 | 51.09 | 1,863,998 | -0.80(-1.55%) |
Mar 19, 2018 | 52.70 | 53.06 | 51.61 | 51.89 | 2,100,344 | -0.81(-1.54%) |
Mar 16, 2018 | 53.10 | 53.74 | 52.67 | 52.70 | 3,925,543 | -0.58(-1.09%) |
Mar 15, 2018 | 53.51 | 54.11 | 53.14 | 53.29 | 1,327,219 | -0.33(-0.61%) |
Mar 14, 2018 | 54.31 | 54.51 | 53.44 | 53.61 | 1,026,538 | -0.47(-0.87%) |
Mar 13, 2018 | 54.88 | 55.08 | 54.02 | 54.08 | 1,103,836 | -0.58(-1.06%) |
Mar 12, 2018 | 54.19 | 54.83 | 53.83 | 54.66 | 1,497,120 | +0.70(+1.30%) |
Mar 09, 2018 | 53.62 | 54.38 | 53.22 | 53.96 | 2,170,492 | +0.67(+1.26%) |
Mar 08, 2018 | 52.84 | 53.52 | 52.72 | 53.29 | 1,468,022 | +0.49(+0.92%) |
Mar 07, 2018 | 53.12 | 52.45 | 52.80 | 1,984,295 | +0.06(+0.11%) | |
Mar 06, 2018 | 52.24 | 52.99 | 52.14 | 52.74 | 1,634,129 | +0.48(+0.91%) |
Mar 05, 2018 | 52.87 | 52.87 | 50.75 | 52.27 | 2,330,932 | -1.03(-1.93%) |
Mar 02, 2018 | 50.45 | 53.56 | 49.95 | 53.29 | 3,231,387 | +1.56(+3.02%) |
Mar 01, 2018 | 51.92 | 52.64 | 50.91 | 51.73 | 3,341,757 | -0.72(-1.37%) |
Feb 28, 2018 | 53.70 | 53.90 | 52.40 | 52.45 | 2,870,143 | -1.19(-2.22%) |
Feb 27, 2018 | 53.58 | 54.33 | 53.53 | 53.64 | 2,835,493 | +0.26(+0.49%) |
Feb 26, 2018 | 54.05 | 54.08 | 52.94 | 53.38 | 4,709,099 | -0.58(-1.08%) |
Feb 23, 2018 | 54.17 | 54.17 | 52.74 | 53.96 | 2,266,263 | +0.52(+0.98%) |
Feb 22, 2018 | 53.39 | 53.43 | 1,811,153 | -0.89(-1.64%) | ||
Feb 21, 2018 | 54.32 | 55.18 | 54.21 | 54.32 | 2,457,875 | -0.08(-0.15%) |
Feb 20, 2018 | 54.66 | 55.09 | 54.25 | 54.41 | 3,081,751 | -0.26(-0.48%) |
Feb 16, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.68(+1.27%) | |
Feb 15, 2018 | 53.98 | 54.16 | 53.44 | 53.99 | 1,982,859 | +0.49(+0.91%) |
Feb 14, 2018 | 52.84 | 53.66 | 52.84 | 53.50 | 1,963,209 | +0.18(+0.33%) |
Feb 13, 2018 | 53.14 | 53.58 | 52.58 | 53.32 | 1,672,480 | -0.36(-0.68%) |
Feb 12, 2018 | 53.88 | 54.19 | 53.25 | 53.69 | 1,686,194 | +0.19(+0.35%) |
Feb 09, 2018 | 53.44 | 54.16 | 52.81 | 53.50 | 3,720,130 | +0.31(+0.58%) |
Feb 08, 2018 | 54.55 | 54.73 | 53.19 | 53.19 | 2,936,312 | -1.36(-2.49%) |
Feb 07, 2018 | 54.35 | 55.34 | 54.35 | 54.55 | 2,437,356 | -0.15(-0.27%) |
Feb 06, 2018 | 53.42 | 54.93 | 53.35 | 54.70 | 2,214,490 | -0.65(-1.17%) |
Feb 05, 2018 | 56.20 | 56.64 | 54.93 | 55.34 | 1,325,467 | -0.85(-1.52%) |
Feb 02, 2018 | 56.57 | 56.69 | 56.18 | 56.20 | 1,468,503 | -0.63(-1.10%) |
Feb 01, 2018 | 56.65 | 57.02 | 56.41 | 56.82 | 1,478,816 | -0.07(-0.13%) |
Jan 31, 2018 | 57.54 | 57.54 | 56.45 | 56.90 | 2,049,959 | -0.55(-0.96%) |
Jan 30, 2018 | 57.88 | 58.26 | 57.79 | 57.45 | 1,622,924 | -0.54(-0.94%) |
Jan 29, 2018 | 58.67 | 58.88 | 57.94 | 57.99 | 2,182,679 | -0.80(-1.37%) |
Jan 26, 2018 | 58.72 | 58.87 | 58.13 | 58.80 | 1,926,557 | +0.03(+0.05%) |
Jan 25, 2018 | 57.68 | 58.97 | 57.63 | 58.77 | 2,739,438 | +0.92(+1.58%) |
Jan 24, 2018 | 57.71 | 58.48 | 57.32 | 57.85 | 5,892,439 | +0.62(+1.08%) |
Jan 23, 2018 | 56.14 | 57.36 | 55.76 | 57.23 | 6,979,269 | +0.35(+0.61%) |
Jan 22, 2018 | 58.05 | 58.24 | 56.72 | 56.89 | 3,016,076 | -1.08(-1.86%) |
Jan 19, 2018 | 58.50 | 58.91 | 57.80 | 57.96 | 2,414,505 | -0.34(-0.58%) |
Jan 18, 2018 | 58.53 | 58.96 | 57.98 | 58.30 | 2,376,304 | -0.32(-0.54%) |
Jan 17, 2018 | 60.30 | 60.30 | 57.55 | 58.62 | 5,669,597 | -2.81(-4.57%) |
Jan 16, 2018 | 61.63 | 61.65 | 61.00 | 61.43 | 1,321,218 | -0.13(-0.21%) |
Jan 12, 2018 | 61.56 | 61.56 | 61.56 | 0 | +1.44(+2.40%) | |
Jan 11, 2018 | 58.76 | 60.18 | 58.19 | 60.12 | 7,048,536 | +1.39(+2.37%) |
Jan 10, 2018 | 58.54 | 58.72 | 4,628,367 | -2.52(-4.11%) | ||
Jan 09, 2018 | 64.00 | 64.00 | 61.19 | 61.24 | 2,862,673 | -2.67(-4.17%) |
Jan 08, 2018 | 63.50 | 64.06 | 63.09 | 63.90 | 1,270,281 | +0.43(+0.68%) |
Jan 05, 2018 | 62.81 | 63.51 | 62.50 | 63.47 | 1,420,566 | +0.88(+1.41%) |
Jan 04, 2018 | 62.74 | 62.78 | 62.34 | 62.59 | 1,124,784 | -0.01(-0.01%) |
Jan 03, 2018 | 62.69 | 62.94 | 62.20 | 62.60 | 1,638,774 | -0.22(-0.34%) |
Jan 02, 2018 | 61.75 | 62.90 | 61.59 | 62.82 | 1,733,920 | +1.23(+1.99%) |
Dec 29, 2017 | 61.59 | 61.59 | 61.59 | 0 | -0.56(-0.90%) | |
Dec 28, 2017 | 61.90 | 62.31 | 61.40 | 62.16 | 760,571 | +0.46(+0.74%) |
Dec 27, 2017 | 62.01 | 62.34 | 61.60 | 61.70 | 982,037 | -0.21(-0.35%) |
Dec 26, 2017 | 61.65 | 62.62 | 61.50 | 61.91 | 916,705 | +0.41(+0.67%) |
Dec 22, 2017 | 61.06 | 61.56 | 60.80 | 61.50 | 642,476 | +0.30(+0.49%) |
Dec 21, 2017 | 61.85 | 62.01 | 60.98 | 61.20 | 930,556 | -0.61(-0.98%) |
Dec 20, 2017 | 62.10 | 62.29 | 61.73 | 61.81 | 1,102,965 | -0.42(-0.68%) |
Dec 19, 2017 | 62.27 | 62.68 | 62.27 | 62.23 | 1,086,154 | -0.05(-0.07%) |
Dec 18, 2017 | 62.93 | 62.93 | 62.09 | 62.28 | 1,447,543 | +0.16(+0.26%) |
Dec 15, 2017 | 61.79 | 62.42 | 61.32 | 62.12 | 1,874,872 | +0.78(+1.26%) |
Dec 14, 2017 | 61.69 | 62.05 | 61.22 | 61.34 | 1,002,984 | -0.38(-0.62%) |
Dec 13, 2017 | 61.81 | 62.66 | 61.61 | 61.73 | 1,738,638 | +1.00(+1.65%) |
Dec 12, 2017 | 60.83 | 61.11 | 60.61 | 60.73 | 1,141,566 | -0.03(-0.05%) |
Dec 11, 2017 | 60.58 | 60.84 | 60.41 | 60.76 | 1,772,017 | +0.11(+0.18%) |
Dec 08, 2017 | 61.59 | 61.67 | 60.59 | 60.64 | 2,095,087 | -0.08(-0.14%) |
Dec 07, 2017 | 60.84 | 61.26 | 60.67 | 60.73 | 2,303,023 | -0.48(-0.78%) |
Dec 06, 2017 | 60.71 | 61.48 | 60.71 | 61.20 | 1,296,597 | -0.10(-0.17%) |
Dec 05, 2017 | 61.47 | 61.91 | 61.18 | 61.31 | 1,615,450 | -0.13(-0.21%) |
Dec 04, 2017 | 62.12 | 62.17 | 61.41 | 61.44 | 1,760,261 | -0.31(-0.50%) |
Dec 01, 2017 | 62.61 | 62.90 | 61.39 | 61.75 | 2,057,492 | -0.87(-1.39%) |
Nov 30, 2017 | 62.93 | 63.50 | 61.95 | 62.61 | 2,814,939 | -1.26(-1.97%) |
Nov 29, 2017 | 63.93 | 64.02 | 63.30 | 63.88 | 1,995,853 | -0.21(-0.32%) |
Nov 28, 2017 | 64.05 | 64.46 | 63.81 | 64.08 | 2,078,155 | +0.54(+0.85%) |
Nov 27, 2017 | 63.04 | 63.74 | 62.35 | 63.54 | 1,197,966 | +0.46(+0.73%) |
Nov 24, 2017 | 62.81 | 63.15 | 62.79 | 63.08 | 631,008 | -0.07(-0.12%) |
Nov 22, 2017 | 62.46 | 63.33 | 62.25 | 63.16 | 1,283,306 | +0.54(+0.87%) |
Nov 21, 2017 | 61.76 | 62.71 | 61.44 | 62.61 | 1,956,332 | +0.54(+0.87%) |
Nov 20, 2017 | 62.94 | 63.12 | 61.60 | 62.07 | 2,136,394 | -1.05(-1.66%) |
Nov 17, 2017 | 62.66 | 63.23 | 62.58 | 63.12 | 1,489,510 | +0.35(+0.55%) |
Nov 16, 2017 | 62.49 | 62.85 | 62.21 | 62.77 | 1,507,164 | +0.54(+0.87%) |
Nov 15, 2017 | 61.47 | 62.60 | 61.26 | 62.23 | 2,738,628 | +1.13(+1.85%) |
Nov 14, 2017 | 61.05 | 61.57 | 60.70 | 61.10 | 2,451,740 | -0.38(-0.62%) |
Nov 13, 2017 | 60.98 | 61.87 | 60.97 | 61.48 | 2,200,058 | +0.21(+0.34%) |
Nov 10, 2017 | 60.93 | 61.30 | 60.41 | 61.28 | 2,071,897 | +0.02(+0.03%) |
Nov 09, 2017 | 59.79 | 61.35 | 59.78 | 61.26 | 2,001,371 | +0.98(+1.63%) |
Nov 08, 2017 | 60.21 | 60.32 | 59.78 | 60.28 | 1,837,266 | +0.12(+0.20%) |
Nov 07, 2017 | 59.60 | 60.19 | 59.27 | 60.16 | 2,477,275 | +0.48(+0.80%) |
Nov 06, 2017 | 61.41 | 63.49 | 58.95 | 59.68 | 3,035,321 | -0.87(-1.44%) |
Nov 03, 2017 | 58.08 | 61.67 | 57.88 | 60.55 | 4,998,910 | +3.40(+5.95%) |
Nov 02, 2017 | 57.24 | 57.57 | 56.80 | 57.15 | 2,537,567 | +0.00(+0.00%) |
Nov 01, 2017 | 57.34 | 57.69 | 57.05 | 57.15 | 1,947,988 | +0.08(+0.15%) |
Oct 31, 2017 | 57.27 | 57.59 | 56.81 | 57.06 | 1,978,559 | -0.20(-0.34%) |
Oct 30, 2017 | 57.16 | 57.34 | 56.69 | 57.26 | 1,401,569 | -0.07(-0.11%) |
Oct 27, 2017 | 56.94 | 57.56 | 56.75 | 57.33 | 1,675,777 | -0.02(-0.03%) |
Oct 26, 2017 | 57.31 | 57.77 | 57.02 | 57.34 | 1,291,700 | +0.35(+0.61%) |
Oct 25, 2017 | 56.91 | 57.26 | 56.68 | 57.00 | 1,806,442 | -0.08(-0.15%) |
Oct 24, 2017 | 57.70 | 57.72 | 56.98 | 57.08 | 3,055,092 | -0.68(-1.18%) |
Oct 23, 2017 | 57.98 | 58.10 | 57.37 | 57.77 | 2,468,411 | -0.02(-0.03%) |
Oct 20, 2017 | 56.88 | 58.15 | 56.34 | 57.78 | 2,375,096 | +1.09(+1.93%) |
Oct 19, 2017 | 55.69 | 56.72 | 55.49 | 56.69 | 1,976,420 | +1.09(+1.97%) |
Oct 18, 2017 | 55.32 | 55.66 | 55.23 | 55.60 | 2,613,150 | +0.00(+0.00%) |
Oct 17, 2017 | 55.32 | 55.67 | 55.03 | 55.60 | 1,826,757 | +0.29(+0.52%) |
Oct 16, 2017 | 54.44 | 55.34 | 54.43 | 55.31 | 2,120,480 | +0.91(+1.67%) |
Oct 13, 2017 | 54.56 | 54.84 | 54.00 | 54.40 | 1,507,213 | -0.18(-0.33%) |
Oct 12, 2017 | 53.63 | 54.65 | 53.34 | 54.58 | 2,020,470 | +1.02(+1.90%) |
Oct 11, 2017 | 53.68 | 53.78 | 53.25 | 53.56 | 1,502,094 | -0.23(-0.43%) |
Oct 10, 2017 | 54.35 | 54.42 | 53.16 | 53.79 | 2,447,492 | -0.49(-0.90%) |
Oct 09, 2017 | 54.57 | 54.63 | 54.21 | 54.28 | 1,098,941 | -0.39(-0.72%) |
Oct 06, 2017 | 55.06 | 55.26 | 54.40 | 54.67 | 3,430,149 | -0.44(-0.80%) |
Oct 05, 2017 | 53.47 | 55.64 | 53.26 | 55.11 | 3,470,009 | +1.65(+3.09%) |
Oct 04, 2017 | 51.86 | 53.54 | 51.45 | 53.46 | 5,082,711 | +1.46(+2.80%) |
Oct 03, 2017 | 52.79 | 53.16 | 51.74 | 52.00 | 3,664,135 | -0.64(-1.21%) |
Oct 02, 2017 | 54.20 | 54.49 | 51.31 | 52.64 | 6,927,479 | -3.25(-5.82%) |
Sep 29, 2017 | 55.17 | 55.95 | 54.87 | 55.89 | 1,180,966 | +0.54(+0.98%) |
Sep 28, 2017 | 55.87 | 56.65 | 55.21 | 55.34 | 1,066,196 | -0.42(-0.76%) |
Sep 27, 2017 | 55.68 | 55.85 | 54.97 | 55.77 | 1,303,687 | +0.21(+0.37%) |
Sep 26, 2017 | 55.19 | 55.87 | 55.07 | 55.56 | 1,481,816 | +0.36(+0.66%) |
Sep 25, 2017 | 54.38 | 55.25 | 54.22 | 55.20 | 1,310,026 | +0.59(+1.08%) |
Sep 22, 2017 | 53.88 | 54.67 | 53.79 | 54.61 | 1,039,971 | +0.67(+1.25%) |
Sep 21, 2017 | 54.56 | 54.83 | 53.75 | 53.94 | 1,184,189 | -0.78(-1.43%) |
Sep 20, 2017 | 54.44 | 54.89 | 54.19 | 54.72 | 1,186,603 | +0.75(+1.38%) |
Sep 19, 2017 | 54.78 | 54.83 | 53.88 | 53.98 | 1,682,766 | -0.80(-1.46%) |
Sep 18, 2017 | 55.25 | 55.40 | 54.41 | 54.78 | 2,138,553 | -0.59(-1.06%) |
Sep 15, 2017 | 54.90 | 55.58 | 54.59 | 55.37 | 2,862,415 | +1.14(+2.10%) |
Sep 14, 2017 | 55.18 | 55.18 | 53.64 | 54.23 | 2,229,290 | -0.95(-1.72%) |
Sep 13, 2017 | 55.30 | 55.85 | 55.03 | 55.18 | 2,269,730 | -0.28(-0.50%) |
Sep 12, 2017 | 55.26 | 55.60 | 55.06 | 55.46 | 1,564,863 | +0.19(+0.34%) |
Sep 11, 2017 | 54.83 | 55.44 | 54.52 | 55.27 | 2,149,111 | +0.75(+1.37%) |
Sep 08, 2017 | 54.04 | 54.87 | 54.04 | 54.53 | 3,233,343 | +0.57(+1.05%) |
Sep 07, 2017 | 53.12 | 54.28 | 52.88 | 53.96 | 2,780,499 | +0.83(+1.56%) |
Sep 06, 2017 | 52.79 | 53.56 | 52.70 | 53.13 | 1,530,976 | +0.42(+0.80%) |
Sep 05, 2017 | 52.86 | 52.93 | 52.15 | 52.71 | 1,317,034 | -0.16(-0.30%) |
Sep 01, 2017 | 52.88 | 53.02 | 52.47 | 52.87 | 1,795,702 | +0.08(+0.16%) |
Aug 31, 2017 | 51.93 | 52.85 | 51.86 | 52.78 | 1,626,821 | +0.84(+1.62%) |
Aug 30, 2017 | 51.79 | 52.08 | 51.65 | 51.94 | 2,014,653 | -0.03(-0.05%) |
Aug 29, 2017 | 51.26 | 52.19 | 51.18 | 51.97 | 2,412,728 | +0.50(+0.98%) |
Aug 28, 2017 | 51.23 | 51.59 | 51.05 | 51.47 | 1,877,435 | +0.34(+0.66%) |
Aug 25, 2017 | 51.04 | 51.35 | 50.69 | 51.13 | 1,998,272 | +0.17(+0.33%) |
Aug 24, 2017 | 49.45 | 51.14 | 49.45 | 50.96 | 3,401,357 | +1.31(+2.63%) |
Aug 23, 2017 | 49.80 | 49.84 | 49.39 | 49.66 | 1,283,690 | -0.44(-0.88%) |
Aug 22, 2017 | 49.16 | 50.27 | 49.04 | 50.09 | 1,768,194 | +0.84(+1.70%) |
Aug 21, 2017 | 49.18 | 49.51 | 49.02 | 49.26 | 1,430,958 | -0.06(-0.11%) |
Aug 18, 2017 | 49.58 | 49.97 | 49.28 | 49.31 | 1,686,814 | -0.30(-0.60%) |
Aug 17, 2017 | 49.87 | 50.24 | 49.59 | 49.61 | 1,778,780 | -0.29(-0.58%) |
Aug 16, 2017 | 50.38 | 50.49 | 49.20 | 49.90 | 2,323,955 | -0.26(-0.52%) |
Aug 15, 2017 | 50.51 | 50.51 | 49.65 | 50.16 | 3,075,943 | -0.49(-0.98%) |
Aug 14, 2017 | 52.04 | 52.39 | 50.42 | 50.65 | 3,081,657 | -0.97(-1.88%) |
Aug 11, 2017 | 51.86 | 51.86 | 50.85 | 51.63 | 3,822,553 | -0.16(-0.31%) |
Aug 10, 2017 | 52.13 | 52.41 | 51.54 | 51.78 | 3,773,879 | -0.68(-1.30%) |
Aug 09, 2017 | 54.83 | 54.96 | 52.11 | 52.46 | 6,487,946 | -4.83(-8.44%) |
Aug 08, 2017 | 57.85 | 58.15 | 57.04 | 57.30 | 2,190,963 | -0.87(-1.49%) |
Aug 07, 2017 | 57.51 | 58.21 | 57.34 | 58.17 | 1,701,701 | +0.70(+1.22%) |
Aug 04, 2017 | 57.27 | 57.62 | 56.75 | 57.47 | 1,552,320 | +0.22(+0.39%) |
Aug 03, 2017 | 56.93 | 57.30 | 56.63 | 57.24 | 701,981 | +0.18(+0.31%) |
Aug 02, 2017 | 57.26 | 57.35 | 56.56 | 57.06 | 1,087,813 | -0.34(-0.59%) |
Aug 01, 2017 | 57.95 | 57.95 | 56.64 | 57.40 | 2,501,439 | -0.48(-0.82%) |
Jul 31, 2017 | 58.59 | 58.59 | 57.73 | 57.88 | 1,343,888 | -0.58(-0.99%) |
Jul 28, 2017 | 58.79 | 58.92 | 58.08 | 58.45 | 1,107,222 | -0.24(-0.41%) |
Jul 27, 2017 | 58.84 | 59.00 | 58.45 | 58.70 | 1,295,630 | -0.24(-0.41%) |
Jul 26, 2017 | 58.85 | 59.05 | 58.56 | 58.94 | 1,068,921 | +0.11(+0.19%) |
Jul 25, 2017 | 58.76 | 58.87 | 58.28 | 58.83 | 1,199,671 | +0.34(+0.57%) |
Jul 24, 2017 | 58.75 | 58.81 | 58.18 | 58.49 | 2,944,426 | -0.21(-0.37%) |
Jul 21, 2017 | 58.82 | 59.18 | 58.39 | 58.71 | 3,014,723 | -0.10(-0.17%) |
Jul 20, 2017 | 60.17 | 60.22 | 58.77 | 58.81 | 2,863,545 | -1.47(-2.45%) |
Jul 19, 2017 | 60.71 | 60.74 | 60.18 | 60.28 | 1,869,704 | -0.36(-0.60%) |
Jul 18, 2017 | 60.69 | 60.82 | 60.21 | 60.65 | 971,664 | -0.06(-0.09%) |
Jul 17, 2017 | 60.55 | 61.02 | 60.37 | 60.70 | 830,125 | -0.05(-0.08%) |
Jul 14, 2017 | 60.65 | 60.87 | 60.55 | 60.75 | 984,030 | +0.21(+0.34%) |
Jul 13, 2017 | 60.23 | 60.74 | 59.82 | 60.54 | 829,063 | +0.46(+0.76%) |
Jul 12, 2017 | 60.27 | 60.75 | 60.03 | 60.09 | 1,113,436 | +0.28(+0.47%) |
Jul 11, 2017 | 60.07 | 60.63 | 59.46 | 59.81 | 1,276,005 | -0.13(-0.22%) |
Jul 10, 2017 | 60.30 | 60.37 | 59.79 | 59.94 | 1,252,230 | -0.34(-0.56%) |
Jul 07, 2017 | 60.13 | 60.54 | 59.90 | 60.27 | 1,154,269 | +0.29(+0.48%) |
Jul 06, 2017 | 60.43 | 60.71 | 59.71 | 59.99 | 2,088,423 | -0.74(-1.21%) |
Jul 05, 2017 | 60.41 | 60.90 | 59.99 | 60.72 | 1,129,428 | +0.42(+0.70%) |
Jul 03, 2017 | 60.78 | 61.06 | 60.19 | 60.30 | 509,472 | -0.20(-0.32%) |
Jun 30, 2017 | 60.55 | 60.69 | 60.13 | 60.50 | 817,698 | +0.29(+0.48%) |
Jun 29, 2017 | 60.81 | 61.06 | 59.82 | 60.21 | 1,252,119 | -0.67(-1.10%) |
Jun 28, 2017 | 60.20 | 61.11 | 59.71 | 60.88 | 1,267,693 | +0.85(+1.41%) |
Jun 27, 2017 | 59.56 | 60.57 | 59.36 | 60.03 | 1,932,724 | +0.34(+0.56%) |
Jun 26, 2017 | 59.61 | 59.78 | 58.87 | 59.70 | 912,769 | +0.21(+0.36%) |
Jun 23, 2017 | 59.17 | 59.48 | 1,491,417 | +0.01(+0.02%) | ||
Jun 22, 2017 | 59.37 | 59.71 | 59.34 | 59.48 | 885,599 | +0.06(+0.09%) |
Jun 21, 2017 | 59.06 | 59.46 | 58.97 | 59.42 | 1,028,237 | +0.39(+0.66%) |
Jun 20, 2017 | 59.53 | 59.68 | 58.87 | 59.03 | 1,013,428 | -0.59(-0.98%) |
Jun 19, 2017 | 59.64 | 59.88 | 59.47 | 59.61 | 726,505 | +0.26(+0.44%) |
Jun 16, 2017 | 58.80 | 59.38 | 58.38 | 59.35 | 1,824,996 | +0.36(+0.62%) |
Jun 15, 2017 | 59.13 | 59.28 | 58.75 | 58.99 | 1,106,930 | -0.39(-0.66%) |
Jun 14, 2017 | 59.12 | 59.53 | 58.96 | 59.38 | 965,621 | +0.42(+0.71%) |
Jun 13, 2017 | 58.42 | 58.98 | 58.23 | 58.96 | 894,768 | +0.49(+0.84%) |
Jun 12, 2017 | 58.97 | 59.53 | 58.11 | 58.47 | 2,572,778 | -0.55(-0.93%) |
Jun 09, 2017 | 59.04 | 59.30 | 58.63 | 59.02 | 1,213,431 | -0.10(-0.17%) |
Jun 08, 2017 | 59.10 | 59.28 | 58.54 | 59.12 | 1,098,286 | -0.14(-0.24%) |
Jun 07, 2017 | 58.96 | 59.63 | 58.83 | 59.26 | 783,206 | +0.05(+0.08%) |
Jun 06, 2017 | 59.51 | 59.77 | 59.13 | 59.21 | 570,031 | -0.33(-0.55%) |
Jun 05, 2017 | 60.34 | 60.41 | 59.44 | 59.54 | 686,981 | -0.51(-0.85%) |
Jun 02, 2017 | 59.87 | 60.14 | 59.64 | 60.05 | 922,389 | +0.36(+0.61%) |
Jun 01, 2017 | 59.39 | 59.70 | 58.68 | 59.69 | 1,274,429 | +0.50(+0.85%) |
May 31, 2017 | 58.63 | 59.34 | 58.14 | 59.19 | 1,515,940 | +0.84(+1.44%) |
May 30, 2017 | 58.30 | 58.52 | 58.06 | 58.35 | 1,820,251 | -0.09(-0.16%) |
May 26, 2017 | 58.69 | 58.83 | 58.32 | 58.44 | 729,693 | -0.33(-0.55%) |
May 25, 2017 | 58.58 | 58.93 | 58.22 | 58.77 | 821,728 | +0.32(+0.54%) |
May 24, 2017 | 59.09 | 59.28 | 58.27 | 58.45 | 1,047,300 | -0.39(-0.67%) |
May 23, 2017 | 57.26 | 59.08 | 56.86 | 58.84 | 2,261,033 | +0.52(+0.89%) |
May 22, 2017 | 57.34 | 58.47 | 57.32 | 58.32 | 1,448,714 | +0.90(+1.57%) |
May 19, 2017 | 57.32 | 57.81 | 56.96 | 57.42 | 1,561,945 | -0.04(-0.06%) |
May 18, 2017 | 57.41 | 57.82 | 56.98 | 57.45 | 1,069,945 | +0.29(+0.51%) |
May 17, 2017 | 57.73 | 57.73 | 57.12 | 57.16 | 1,278,111 | -0.75(-1.30%) |
May 16, 2017 | 57.95 | 58.07 | 57.41 | 57.92 | 995,601 | +0.10(+0.18%) |
May 15, 2017 | 57.35 | 57.94 | 57.29 | 57.82 | 1,599,047 | +0.37(+0.65%) |
May 12, 2017 | 58.42 | 58.42 | 57.40 | 57.44 | 1,584,348 | -0.98(-1.67%) |
May 11, 2017 | 58.07 | 58.49 | 57.86 | 58.42 | 1,303,036 | +0.17(+0.29%) |
May 10, 2017 | 58.87 | 58.99 | 58.05 | 58.25 | 1,681,866 | -0.68(-1.15%) |
May 09, 2017 | 60.02 | 60.93 | 58.63 | 58.93 | 2,823,223 | -2.03(-3.33%) |
May 08, 2017 | 60.74 | 61.20 | 60.20 | 60.97 | 2,390,852 | -0.15(-0.24%) |
May 05, 2017 | 60.75 | 61.12 | 60.43 | 61.11 | 1,049,615 | +0.25(+0.41%) |
May 04, 2017 | 59.65 | 61.03 | 59.42 | 60.86 | 1,834,050 | +1.41(+2.37%) |
May 03, 2017 | 58.93 | 60.42 | 58.79 | 59.46 | 1,732,108 | +0.52(+0.89%) |
May 02, 2017 | 58.93 | 59.02 | 58.64 | 58.93 | 991,597 | +0.21(+0.36%) |