Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.95 | 46.24 | 45.79 | 46.16 | 2,704,474 | +0.09(+0.19%) |
May 30, 2018 | 45.55 | 46.28 | 45.23 | 46.08 | 2,015,557 | +0.41(+0.89%) |
May 29, 2018 | 45.48 | 45.89 | 45.23 | 45.67 | 2,483,824 | +0.13(+0.28%) |
May 25, 2018 | 45.54 | 45.54 | 45.54 | 0 | +0.50(+1.10%) | |
May 24, 2018 | 45.49 | 45.55 | 44.70 | 45.04 | 2,169,251 | -0.42(-0.93%) |
May 23, 2018 | 44.77 | 45.62 | 44.72 | 45.47 | 3,200,536 | +0.88(+1.98%) |
May 22, 2018 | 44.19 | 44.89 | 43.68 | 44.59 | 2,567,079 | +0.40(+0.91%) |
May 21, 2018 | 43.95 | 44.41 | 43.05 | 44.19 | 2,325,717 | +0.73(+1.68%) |
May 18, 2018 | 42.86 | 43.86 | 42.86 | 43.46 | 5,524,330 | +0.27(+0.63%) |
May 17, 2018 | 43.90 | 43.90 | 43.06 | 43.18 | 2,293,872 | -0.73(-1.66%) |
May 16, 2018 | 44.12 | 44.24 | 43.71 | 43.91 | 2,674,463 | +0.00(+0.00%) |
May 15, 2018 | 44.12 | 44.44 | 43.75 | 43.91 | 3,539,344 | -0.54(-1.21%) |
May 14, 2018 | 44.87 | 44.90 | 44.16 | 44.45 | 2,254,920 | -0.59(-1.32%) |
May 11, 2018 | 45.00 | 45.24 | 44.66 | 45.04 | 2,155,220 | +0.09(+0.20%) |
May 10, 2018 | 44.57 | 44.95 | 44.49 | 44.95 | 1,713,302 | +0.61(+1.37%) |
May 09, 2018 | 43.94 | 44.41 | 43.71 | 44.35 | 2,612,364 | +0.19(+0.44%) |
May 08, 2018 | 44.44 | 44.46 | 43.89 | 44.15 | 3,656,120 | -0.46(-1.02%) |
May 07, 2018 | 44.35 | 44.65 | 44.12 | 44.61 | 3,111,610 | +0.32(+0.72%) |
May 04, 2018 | 43.69 | 44.37 | 43.67 | 44.29 | 2,986,638 | +0.54(+1.24%) |
May 03, 2018 | 43.47 | 44.14 | 43.14 | 43.75 | 3,000,206 | +0.35(+0.80%) |
May 02, 2018 | 43.05 | 43.53 | 42.26 | 43.40 | 5,137,656 | +0.15(+0.35%) |
May 01, 2018 | 42.22 | 43.62 | 42.07 | 43.25 | 6,299,082 | +1.12(+2.66%) |
Apr 30, 2018 | 41.82 | 42.18 | 41.29 | 42.13 | 4,940,341 | +0.44(+1.06%) |
Apr 27, 2018 | 40.16 | 41.96 | 39.65 | 41.69 | 5,791,311 | +2.26(+5.74%) |
Apr 26, 2018 | 39.94 | 40.20 | 39.10 | 39.43 | 6,338,762 | -0.40(-1.01%) |
Apr 25, 2018 | 40.01 | 40.22 | 39.09 | 39.83 | 3,436,495 | -0.39(-0.98%) |
Apr 24, 2018 | 40.01 | 40.66 | 39.52 | 40.22 | 3,189,978 | +0.27(+0.67%) |
Apr 23, 2018 | 40.29 | 40.40 | 39.71 | 39.95 | 2,628,090 | -0.39(-0.98%) |
Apr 20, 2018 | 41.07 | 41.21 | 40.28 | 40.35 | 2,722,636 | -0.58(-1.43%) |
Apr 19, 2018 | 41.55 | 41.78 | 40.42 | 40.93 | 2,621,490 | -0.73(-1.74%) |
Apr 18, 2018 | 42.10 | 42.24 | 41.55 | 41.66 | 2,013,794 | -0.43(-1.01%) |
Apr 17, 2018 | 41.59 | 42.30 | 41.44 | 42.08 | 2,975,725 | +0.66(+1.60%) |
Apr 16, 2018 | 41.51 | 41.60 | 40.94 | 41.42 | 3,335,326 | -0.07(-0.17%) |
Apr 13, 2018 | 41.27 | 41.49 | 40.85 | 41.49 | 2,555,559 | +0.07(+0.17%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.21 | 41.42 | 4,048,836 | -1.14(-2.69%) |
Apr 11, 2018 | 42.34 | 43.25 | 42.34 | 42.56 | 2,104,209 | -0.01(-0.02%) |
Apr 10, 2018 | 43.06 | 43.13 | 42.48 | 42.57 | 2,769,658 | -0.39(-0.90%) |
Apr 09, 2018 | 43.37 | 43.37 | 42.54 | 42.96 | 2,700,608 | -0.41(-0.95%) |
Apr 06, 2018 | 43.34 | 44.05 | 43.14 | 43.37 | 3,569,629 | +0.22(+0.51%) |
Apr 05, 2018 | 43.37 | 43.37 | 42.50 | 43.15 | 3,240,800 | -0.34(-0.78%) |
Apr 04, 2018 | 42.23 | 43.76 | 42.09 | 43.49 | 3,345,258 | +1.11(+2.62%) |
Apr 03, 2018 | 42.70 | 42.70 | 41.63 | 42.37 | 3,686,671 | -0.17(-0.41%) |
Apr 02, 2018 | 42.86 | 43.00 | 42.29 | 42.55 | 2,932,629 | -0.36(-0.85%) |
Mar 29, 2018 | 42.91 | 42.91 | 42.91 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.15 | 43.69 | 42.11 | 43.25 | 4,782,875 | +1.25(+2.97%) |
Mar 27, 2018 | 41.10 | 42.53 | 40.77 | 42.00 | 2,663,125 | +0.90(+2.19%) |
Mar 26, 2018 | 41.29 | 41.39 | 40.92 | 41.10 | 2,109,190 | +0.09(+0.21%) |
Mar 23, 2018 | 41.66 | 41.83 | 40.89 | 41.02 | 3,087,976 | -0.57(-1.36%) |
Mar 22, 2018 | 41.33 | 42.69 | 41.25 | 41.59 | 3,444,102 | +0.24(+0.57%) |
Mar 21, 2018 | 41.74 | 41.94 | 40.89 | 41.35 | 3,879,238 | -0.55(-1.32%) |
Mar 20, 2018 | 42.01 | 42.45 | 41.77 | 41.90 | 2,926,088 | -0.08(-0.19%) |
Mar 19, 2018 | 42.48 | 42.62 | 41.65 | 41.98 | 2,324,820 | -0.59(-1.39%) |
Mar 16, 2018 | 42.27 | 42.71 | 42.09 | 42.57 | 4,578,682 | +0.20(+0.47%) |
Mar 15, 2018 | 42.29 | 42.53 | 42.18 | 42.37 | 2,753,033 | +0.17(+0.41%) |
Mar 14, 2018 | 42.66 | 41.88 | 42.20 | 2,341,214 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.46 | 43.55 | 42.30 | 42.38 | 3,798,463 | -0.76(-1.77%) |
Mar 12, 2018 | 42.18 | 43.22 | 42.02 | 43.15 | 4,062,226 | +0.92(+2.18%) |
Mar 09, 2018 | 42.34 | 42.34 | 41.83 | 42.22 | 2,692,214 | -0.01(-0.02%) |
Mar 08, 2018 | 42.52 | 42.64 | 42.05 | 42.23 | 2,809,453 | -0.32(-0.74%) |
Mar 07, 2018 | 42.63 | 42.55 | 3,272,595 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.28 | 42.51 | 41.22 | 41.67 | 3,894,850 | -0.95(-2.24%) |
Mar 05, 2018 | 41.51 | 42.74 | 41.51 | 42.63 | 3,949,619 | +0.90(+2.15%) |
Mar 02, 2018 | 41.37 | 41.79 | 41.07 | 41.73 | 3,026,368 | +0.22(+0.53%) |
Mar 01, 2018 | 41.03 | 42.13 | 40.70 | 41.51 | 3,405,320 | +0.12(+0.29%) |
Feb 28, 2018 | 43.28 | 43.28 | 40.88 | 41.39 | 4,239,986 | +0.22(+0.54%) |
Feb 27, 2018 | 42.85 | 43.12 | 41.17 | 41.17 | 4,046,809 | -1.72(-4.01%) |
Feb 26, 2018 | 43.05 | 43.10 | 42.11 | 42.89 | 3,276,274 | -0.01(-0.02%) |
Feb 23, 2018 | 42.50 | 42.89 | 41.83 | 42.89 | 3,375,600 | +0.53(+1.25%) |
Feb 22, 2018 | 42.43 | 43.41 | 41.87 | 42.37 | 4,216,618 | -0.20(-0.46%) |
Feb 21, 2018 | 43.28 | 43.40 | 42.45 | 42.56 | 4,335,840 | -0.64(-1.48%) |
Feb 20, 2018 | 43.76 | 44.23 | 43.19 | 43.20 | 3,347,515 | -0.78(-1.77%) |
Feb 16, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.86 | 43.82 | 42.77 | 43.49 | 3,689,358 | +0.80(+1.88%) |
Feb 14, 2018 | 43.00 | 43.14 | 42.12 | 42.69 | 4,121,292 | -0.73(-1.69%) |
Feb 13, 2018 | 42.85 | 43.61 | 42.28 | 43.42 | 4,869,923 | +0.64(+1.49%) |
Feb 12, 2018 | 43.23 | 43.34 | 41.78 | 42.78 | 5,220,525 | -0.27(-0.62%) |
Feb 09, 2018 | 42.39 | 43.46 | 41.64 | 43.05 | 5,546,280 | +0.63(+1.48%) |
Feb 08, 2018 | 43.73 | 44.39 | 42.42 | 42.42 | 5,098,638 | -1.46(-3.32%) |
Feb 07, 2018 | 44.32 | 44.61 | 43.79 | 43.88 | 4,174,673 | -0.51(-1.15%) |
Feb 06, 2018 | 43.39 | 44.45 | 42.94 | 44.39 | 5,081,558 | -0.20(-0.45%) |
Feb 05, 2018 | 45.29 | 45.54 | 43.85 | 44.60 | 4,542,542 | -0.76(-1.68%) |
Feb 02, 2018 | 44.67 | 45.64 | 44.15 | 45.36 | 3,643,749 | +0.32(+0.71%) |
Feb 01, 2018 | 46.56 | 46.78 | 44.96 | 45.04 | 3,362,141 | -1.50(-3.22%) |
Jan 31, 2018 | 45.51 | 46.57 | 45.47 | 46.54 | 5,496,933 | +1.12(+2.46%) |
Jan 30, 2018 | 46.13 | 46.47 | 45.43 | 45.42 | 3,142,000 | -0.77(-1.66%) |
Jan 29, 2018 | 46.68 | 46.74 | 45.78 | 46.19 | 2,687,480 | -0.83(-1.77%) |
Jan 26, 2018 | 47.31 | 47.33 | 46.63 | 47.02 | 2,843,337 | -0.19(-0.41%) |
Jan 25, 2018 | 46.97 | 47.27 | 46.88 | 47.21 | 2,749,907 | +0.23(+0.50%) |
Jan 24, 2018 | 46.77 | 47.29 | 46.67 | 46.98 | 3,051,695 | +0.17(+0.36%) |
Jan 23, 2018 | 46.30 | 46.96 | 46.00 | 46.81 | 3,555,861 | +0.77(+1.67%) |
Jan 22, 2018 | 45.99 | 46.33 | 45.79 | 46.04 | 3,632,287 | +0.03(+0.07%) |
Jan 19, 2018 | 46.01 | 46.03 | 45.19 | 46.01 | 3,880,968 | +0.00(+0.00%) |
Jan 18, 2018 | 46.48 | 46.48 | 45.75 | 46.01 | 4,505,748 | -0.64(-1.36%) |
Jan 17, 2018 | 46.23 | 46.71 | 45.79 | 46.65 | 6,051,543 | +0.66(+1.43%) |
Jan 16, 2018 | 46.02 | 46.64 | 45.94 | 45.99 | 4,053,457 | +0.08(+0.17%) |
Jan 12, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.37 | 47.67 | 46.67 | 46.69 | 3,111,264 | -0.42(-0.89%) |
Jan 10, 2018 | 47.40 | 47.49 | 47.10 | 47.11 | 3,959,997 | -0.51(-1.08%) |
Jan 09, 2018 | 48.50 | 48.59 | 47.57 | 47.62 | 2,619,633 | -0.95(-1.95%) |
Jan 08, 2018 | 48.42 | 48.76 | 48.37 | 48.57 | 2,091,625 | +0.17(+0.35%) |
Jan 05, 2018 | 48.76 | 48.87 | 48.27 | 48.40 | 2,581,641 | -0.30(-0.62%) |
Jan 04, 2018 | 49.75 | 49.78 | 48.68 | 48.70 | 2,569,014 | -1.07(-2.15%) |
Jan 03, 2018 | 49.90 | 50.19 | 49.62 | 49.77 | 2,361,576 | +0.09(+0.17%) |
Jan 02, 2018 | 49.59 | 50.05 | 49.41 | 49.69 | 2,573,902 | +0.20(+0.41%) |
Dec 29, 2017 | 49.49 | 49.49 | 49.49 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.10 | 49.46 | 48.93 | 49.45 | 1,645,476 | +0.35(+0.71%) |
Dec 27, 2017 | 49.44 | 49.47 | 48.98 | 49.10 | 2,017,293 | -0.17(-0.35%) |
Dec 26, 2017 | 49.16 | 49.73 | 49.00 | 49.27 | 2,334,618 | +0.07(+0.14%) |
Dec 22, 2017 | 49.23 | 49.56 | 49.10 | 49.20 | 2,044,078 | -0.06(-0.13%) |
Dec 21, 2017 | 49.52 | 49.64 | 49.09 | 49.26 | 2,412,064 | -0.14(-0.28%) |
Dec 20, 2017 | 50.04 | 50.53 | 49.39 | 49.40 | 2,812,113 | -0.64(-1.27%) |
Dec 19, 2017 | 52.03 | 52.18 | 49.75 | 50.04 | 5,276,258 | -2.22(-4.25%) |
Dec 18, 2017 | 52.07 | 52.61 | 52.05 | 52.26 | 2,091,175 | +0.31(+0.60%) |
Dec 15, 2017 | 51.70 | 52.19 | 51.52 | 51.95 | 6,125,644 | +0.50(+0.98%) |
Dec 14, 2017 | 51.42 | 51.70 | 51.28 | 51.44 | 2,456,993 | -0.09(-0.18%) |
Dec 13, 2017 | 51.48 | 51.89 | 51.42 | 51.53 | 3,004,108 | +0.23(+0.44%) |
Dec 12, 2017 | 51.31 | 51.56 | 50.89 | 51.31 | 3,168,549 | +0.16(+0.30%) |
Dec 11, 2017 | 51.20 | 51.44 | 50.98 | 51.15 | 2,715,001 | -0.31(-0.60%) |
Dec 08, 2017 | 51.44 | 51.70 | 51.32 | 51.46 | 2,600,774 | +0.10(+0.20%) |
Dec 07, 2017 | 51.44 | 51.99 | 51.21 | 51.36 | 3,284,575 | -0.08(-0.15%) |
Dec 06, 2017 | 51.31 | 51.74 | 51.02 | 51.44 | 2,869,088 | +0.13(+0.26%) |
Dec 05, 2017 | 51.98 | 52.19 | 51.19 | 51.31 | 3,444,097 | -0.78(-1.50%) |
Dec 04, 2017 | 52.84 | 52.93 | 51.81 | 52.09 | 3,179,310 | -0.64(-1.22%) |
Dec 01, 2017 | 52.54 | 52.94 | 52.22 | 52.74 | 2,643,996 | +0.39(+0.74%) |
Nov 30, 2017 | 52.62 | 52.67 | 51.95 | 52.35 | 3,252,419 | +0.14(+0.27%) |
Nov 29, 2017 | 52.01 | 52.36 | 51.76 | 52.21 | 2,042,689 | +0.12(+0.24%) |
Nov 28, 2017 | 52.38 | 52.47 | 51.71 | 52.08 | 2,043,989 | -0.27(-0.52%) |
Nov 27, 2017 | 52.91 | 52.98 | 52.35 | 52.36 | 1,559,145 | -0.61(-1.16%) |
Nov 24, 2017 | 53.09 | 53.23 | 52.88 | 52.97 | 595,636 | +0.07(+0.13%) |
Nov 22, 2017 | 52.84 | 53.11 | 52.74 | 52.90 | 1,629,323 | -0.09(-0.18%) |
Nov 21, 2017 | 52.80 | 53.26 | 52.77 | 52.99 | 2,813,203 | +0.28(+0.53%) |
Nov 20, 2017 | 52.83 | 52.88 | 52.30 | 52.71 | 1,672,615 | -0.02(-0.04%) |
Nov 17, 2017 | 52.60 | 52.89 | 52.60 | 52.74 | 1,751,139 | +0.02(+0.03%) |
Nov 16, 2017 | 52.57 | 53.04 | 52.47 | 52.72 | 2,300,061 | +0.16(+0.30%) |
Nov 15, 2017 | 52.85 | 53.04 | 52.55 | 52.57 | 3,039,780 | -0.27(-0.51%) |
Nov 14, 2017 | 52.86 | 53.34 | 52.69 | 52.84 | 1,775,821 | -0.18(-0.34%) |
Nov 13, 2017 | 52.92 | 53.19 | 52.72 | 53.02 | 3,266,347 | +0.16(+0.29%) |
Nov 10, 2017 | 52.77 | 53.18 | 52.77 | 52.86 | 1,804,222 | -0.12(-0.23%) |
Nov 09, 2017 | 53.16 | 53.45 | 52.78 | 52.98 | 1,871,534 | -0.36(-0.68%) |
Nov 08, 2017 | 53.19 | 53.69 | 52.92 | 53.35 | 2,761,214 | +0.12(+0.23%) |
Nov 07, 2017 | 53.60 | 54.16 | 53.02 | 53.23 | 3,528,498 | +0.46(+0.87%) |
Nov 06, 2017 | 52.53 | 52.78 | 52.29 | 52.77 | 2,739,696 | +0.56(+1.07%) |
Nov 03, 2017 | 51.66 | 52.29 | 51.57 | 52.21 | 1,822,888 | +0.33(+0.64%) |
Nov 02, 2017 | 51.53 | 52.16 | 51.47 | 51.88 | 2,459,235 | +0.54(+1.04%) |
Nov 01, 2017 | 51.33 | 51.66 | 51.08 | 51.34 | 1,557,024 | +0.05(+0.09%) |
Oct 31, 2017 | 51.41 | 51.50 | 50.70 | 51.30 | 1,807,393 | -0.19(-0.37%) |
Oct 30, 2017 | 51.44 | 51.66 | 51.17 | 51.49 | 1,666,266 | +0.04(+0.07%) |
Oct 27, 2017 | 50.35 | 51.96 | 50.33 | 51.45 | 2,519,638 | +1.07(+2.13%) |
Oct 26, 2017 | 51.07 | 51.22 | 50.28 | 50.38 | 1,480,167 | -0.34(-0.66%) |
Oct 25, 2017 | 50.85 | 51.14 | 50.10 | 50.72 | 2,033,076 | -0.50(-0.97%) |
Oct 24, 2017 | 51.73 | 51.82 | 50.99 | 51.21 | 2,163,664 | -0.49(-0.95%) |
Oct 23, 2017 | 52.36 | 52.39 | 51.61 | 51.70 | 1,748,213 | -0.52(-1.00%) |
Oct 20, 2017 | 52.25 | 52.25 | 51.90 | 52.22 | 1,997,106 | -0.01(-0.01%) |
Oct 19, 2017 | 52.34 | 52.59 | 52.08 | 52.23 | 1,593,921 | -0.10(-0.19%) |
Oct 18, 2017 | 52.24 | 52.48 | 51.96 | 52.33 | 1,656,623 | +0.09(+0.18%) |
Oct 17, 2017 | 51.90 | 52.32 | 51.81 | 52.24 | 1,662,216 | +0.09(+0.18%) |
Oct 16, 2017 | 52.29 | 52.42 | 51.91 | 52.15 | 1,664,197 | -0.10(-0.19%) |
Oct 13, 2017 | 52.36 | 52.52 | 51.97 | 52.25 | 2,511,286 | +0.15(+0.28%) |
Oct 12, 2017 | 51.97 | 52.10 | 51.40 | 52.10 | 1,804,128 | +0.05(+0.10%) |
Oct 11, 2017 | 52.07 | 52.32 | 51.89 | 52.05 | 2,595,508 | -0.05(-0.10%) |
Oct 10, 2017 | 52.42 | 52.65 | 51.80 | 52.10 | 3,509,932 | -0.18(-0.35%) |
Oct 09, 2017 | 52.40 | 52.72 | 52.23 | 52.29 | 1,655,753 | -0.08(-0.15%) |
Oct 06, 2017 | 52.32 | 52.39 | 51.68 | 52.36 | 3,792,106 | -0.13(-0.25%) |
Oct 05, 2017 | 52.78 | 53.00 | 52.41 | 52.49 | 2,679,542 | -0.08(-0.16%) |
Oct 04, 2017 | 52.84 | 52.84 | 52.09 | 52.58 | 4,290,709 | -0.62(-1.17%) |
Oct 03, 2017 | 53.32 | 53.78 | 53.02 | 53.20 | 2,018,885 | -0.08(-0.16%) |
Oct 02, 2017 | 54.29 | 54.29 | 53.24 | 53.28 | 2,320,531 | -0.56(-1.04%) |
Sep 29, 2017 | 53.90 | 54.36 | 53.60 | 53.84 | 2,691,617 | -0.23(-0.43%) |
Sep 28, 2017 | 53.48 | 54.09 | 53.45 | 54.07 | 1,504,161 | +0.51(+0.96%) |
Sep 27, 2017 | 54.58 | 54.90 | 53.45 | 53.56 | 3,106,246 | -1.46(-2.65%) |
Sep 26, 2017 | 54.58 | 55.08 | 54.15 | 55.01 | 3,672,018 | +0.38(+0.70%) |
Sep 25, 2017 | 54.46 | 54.78 | 54.34 | 54.63 | 1,975,039 | +0.27(+0.49%) |
Sep 22, 2017 | 55.41 | 55.46 | 54.24 | 54.36 | 2,418,938 | -0.95(-1.72%) |
Sep 21, 2017 | 56.07 | 56.23 | 55.29 | 55.31 | 2,044,260 | -0.77(-1.37%) |
Sep 20, 2017 | 56.47 | 56.59 | 55.85 | 56.08 | 2,780,671 | -0.18(-0.31%) |
Sep 19, 2017 | 57.00 | 57.17 | 56.13 | 56.25 | 2,194,569 | -0.67(-1.18%) |
Sep 18, 2017 | 57.09 | 57.23 | 56.65 | 56.93 | 1,867,589 | -0.20(-0.35%) |
Sep 15, 2017 | 56.89 | 57.17 | 56.39 | 57.13 | 3,667,964 | +0.09(+0.16%) |
Sep 14, 2017 | 56.70 | 57.04 | 56.31 | 57.04 | 2,155,734 | +0.27(+0.47%) |
Sep 13, 2017 | 56.89 | 57.06 | 56.55 | 56.77 | 1,945,035 | -0.18(-0.32%) |
Sep 12, 2017 | 57.65 | 57.90 | 56.71 | 56.95 | 1,859,051 | -0.78(-1.35%) |
Sep 11, 2017 | 57.13 | 57.79 | 56.96 | 57.73 | 2,248,255 | +0.53(+0.92%) |
Sep 08, 2017 | 56.62 | 57.31 | 56.51 | 57.20 | 1,894,122 | +0.52(+0.92%) |
Sep 07, 2017 | 56.55 | 56.86 | 56.30 | 56.68 | 1,416,664 | +0.25(+0.43%) |
Sep 06, 2017 | 56.87 | 57.17 | 56.28 | 56.44 | 2,941,817 | -0.30(-0.53%) |
Sep 05, 2017 | 56.58 | 57.00 | 56.41 | 56.74 | 3,133,307 | +0.30(+0.53%) |
Sep 01, 2017 | 56.10 | 56.52 | 56.07 | 56.44 | 2,259,829 | +0.34(+0.61%) |
Aug 31, 2017 | 55.78 | 56.24 | 55.63 | 56.09 | 3,391,275 | +0.54(+0.98%) |
Aug 30, 2017 | 55.01 | 55.70 | 55.01 | 55.55 | 2,969,718 | +0.44(+0.81%) |
Aug 29, 2017 | 54.77 | 55.33 | 54.68 | 55.10 | 1,970,191 | +0.53(+0.97%) |
Aug 28, 2017 | 55.17 | 55.23 | 54.47 | 54.58 | 1,216,164 | -0.52(-0.95%) |
Aug 25, 2017 | 55.00 | 55.43 | 54.89 | 55.10 | 1,697,929 | +0.39(+0.71%) |
Aug 24, 2017 | 54.78 | 55.14 | 54.63 | 54.71 | 1,971,396 | -0.13(-0.24%) |
Aug 23, 2017 | 54.32 | 55.01 | 54.21 | 54.84 | 1,214,076 | +0.50(+0.92%) |
Aug 22, 2017 | 55.14 | 55.22 | 54.20 | 54.34 | 1,535,921 | -0.80(-1.46%) |
Aug 21, 2017 | 54.22 | 55.27 | 54.06 | 55.14 | 1,799,128 | +1.02(+1.88%) |
Aug 18, 2017 | 54.55 | 54.61 | 54.06 | 54.12 | 1,832,336 | -0.34(-0.63%) |
Aug 17, 2017 | 54.95 | 55.35 | 54.47 | 54.47 | 1,786,315 | -0.69(-1.25%) |
Aug 16, 2017 | 54.74 | 55.45 | 54.61 | 55.16 | 2,168,700 | +0.58(+1.07%) |
Aug 15, 2017 | 54.82 | 54.82 | 54.25 | 54.58 | 2,076,387 | -0.39(-0.71%) |
Aug 14, 2017 | 54.11 | 55.13 | 54.01 | 54.97 | 2,095,929 | +1.03(+1.92%) |
Aug 11, 2017 | 54.31 | 54.31 | 53.51 | 53.93 | 1,757,668 | -0.15(-0.28%) |
Aug 10, 2017 | 54.55 | 54.77 | 54.02 | 54.09 | 1,939,900 | -0.49(-0.90%) |
Aug 09, 2017 | 55.16 | 55.31 | 54.53 | 54.58 | 1,595,576 | -0.54(-0.97%) |
Aug 08, 2017 | 54.96 | 55.30 | 54.76 | 55.11 | 2,004,984 | +0.02(+0.03%) |
Aug 07, 2017 | 55.03 | 55.41 | 54.68 | 55.10 | 1,635,689 | +0.07(+0.13%) |
Aug 04, 2017 | 55.31 | 55.41 | 54.91 | 55.03 | 1,777,067 | -0.28(-0.50%) |
Aug 03, 2017 | 54.83 | 55.39 | 54.42 | 55.30 | 2,156,705 | +0.48(+0.87%) |
Aug 02, 2017 | 54.59 | 54.84 | 54.37 | 54.83 | 1,923,438 | +0.08(+0.15%) |
Aug 01, 2017 | 55.71 | 55.77 | 54.25 | 54.74 | 2,763,176 | -0.81(-1.46%) |
Jul 31, 2017 | 55.42 | 55.72 | 54.80 | 55.55 | 2,811,963 | +0.24(+0.44%) |
Jul 28, 2017 | 56.32 | 56.32 | 54.86 | 55.31 | 1,803,501 | +0.21(+0.38%) |
Jul 27, 2017 | 55.26 | 55.60 | 54.65 | 55.10 | 1,845,211 | -0.38(-0.68%) |
Jul 26, 2017 | 55.29 | 55.70 | 55.00 | 55.48 | 1,331,278 | +0.21(+0.38%) |
Jul 25, 2017 | 55.49 | 55.52 | 54.72 | 55.27 | 2,145,311 | -0.11(-0.19%) |
Jul 24, 2017 | 55.99 | 56.08 | 55.11 | 55.37 | 2,450,638 | -0.59(-1.05%) |
Jul 21, 2017 | 55.77 | 56.16 | 55.49 | 55.96 | 1,621,409 | +0.17(+0.31%) |
Jul 20, 2017 | 56.26 | 56.30 | 55.77 | 55.79 | 1,753,133 | -0.33(-0.58%) |
Jul 19, 2017 | 56.02 | 56.22 | 55.69 | 56.11 | 1,572,983 | +0.06(+0.11%) |
Jul 18, 2017 | 55.95 | 56.26 | 55.74 | 56.05 | 1,658,898 | +0.15(+0.27%) |
Jul 17, 2017 | 55.80 | 56.16 | 55.64 | 55.90 | 1,699,258 | +0.08(+0.14%) |
Jul 14, 2017 | 55.93 | 56.09 | 55.66 | 55.83 | 1,436,896 | +0.34(+0.61%) |
Jul 13, 2017 | 55.67 | 55.76 | 55.34 | 55.49 | 1,263,441 | -0.31(-0.56%) |
Jul 12, 2017 | 55.36 | 55.96 | 55.36 | 55.80 | 1,348,527 | +0.83(+1.52%) |
Jul 11, 2017 | 54.94 | 55.18 | 54.56 | 54.96 | 1,300,410 | +0.06(+0.11%) |
Jul 10, 2017 | 55.29 | 55.40 | 54.87 | 54.90 | 1,476,988 | -0.28(-0.51%) |
Jul 07, 2017 | 55.33 | 55.45 | 54.62 | 55.18 | 2,017,573 | -0.13(-0.23%) |
Jul 06, 2017 | 56.59 | 56.59 | 55.27 | 55.31 | 1,968,481 | -1.53(-2.69%) |
Jul 05, 2017 | 57.37 | 57.37 | 56.51 | 56.84 | 1,784,701 | -0.51(-0.88%) |
Jul 03, 2017 | 56.88 | 57.46 | 56.58 | 57.35 | 1,235,091 | +0.69(+1.22%) |
Jun 30, 2017 | 56.64 | 57.06 | 56.35 | 56.66 | 2,514,082 | +0.26(+0.47%) |
Jun 29, 2017 | 57.65 | 57.78 | 56.36 | 56.39 | 2,787,316 | -1.54(-2.65%) |
Jun 28, 2017 | 57.92 | 58.45 | 57.56 | 57.93 | 1,806,074 | +0.02(+0.04%) |
Jun 27, 2017 | 58.60 | 58.88 | 57.80 | 57.91 | 1,950,960 | -0.88(-1.49%) |
Jun 26, 2017 | 58.79 | 59.04 | 58.41 | 58.79 | 1,463,349 | +0.17(+0.30%) |
Jun 23, 2017 | 58.53 | 59.17 | 58.38 | 58.61 | 2,919,774 | -0.05(-0.08%) |
Jun 22, 2017 | 58.32 | 58.82 | 58.05 | 58.66 | 2,165,025 | +0.26(+0.44%) |
Jun 21, 2017 | 58.24 | 58.44 | 57.93 | 58.40 | 2,328,967 | +0.17(+0.30%) |
Jun 20, 2017 | 57.76 | 58.46 | 57.54 | 58.23 | 2,926,265 | +0.51(+0.88%) |
Jun 19, 2017 | 57.28 | 57.72 | 57.11 | 57.72 | 2,688,635 | +0.49(+0.86%) |
Jun 16, 2017 | 56.64 | 57.58 | 56.55 | 57.23 | 5,210,488 | +0.70(+1.25%) |
Jun 15, 2017 | 56.13 | 56.93 | 56.05 | 56.52 | 2,274,878 | +0.17(+0.31%) |
Jun 14, 2017 | 56.73 | 57.22 | 56.14 | 56.35 | 3,080,838 | +0.23(+0.40%) |
Jun 13, 2017 | 55.99 | 56.27 | 55.77 | 56.12 | 2,054,856 | +0.08(+0.14%) |
Jun 12, 2017 | 55.61 | 56.14 | 55.30 | 56.05 | 2,688,780 | +0.45(+0.80%) |
Jun 09, 2017 | 55.14 | 55.68 | 54.81 | 55.60 | 1,627,023 | +0.42(+0.75%) |
Jun 08, 2017 | 55.52 | 54.58 | 55.18 | 1,467,499 | -0.21(-0.38%) | |
Jun 07, 2017 | 55.28 | 55.55 | 55.15 | 55.39 | 1,771,584 | +0.11(+0.21%) |
Jun 06, 2017 | 55.72 | 55.75 | 55.23 | 55.28 | 1,168,552 | -0.33(-0.60%) |
Jun 05, 2017 | 55.69 | 55.75 | 55.32 | 55.61 | 1,154,891 | -0.24(-0.43%) |
Jun 02, 2017 | 55.52 | 56.08 | 55.44 | 55.86 | 1,960,671 | +0.63(+1.14%) |