Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.91 | 56.60 | 55.90 | 55.92 | 6,415,983 | +0.02(+0.03%) |
Jun 28, 2018 | 55.98 | 56.08 | 55.28 | 55.90 | 6,984,948 | +0.17(+0.30%) |
Jun 27, 2018 | 55.67 | 56.47 | 55.44 | 55.73 | 8,218,112 | +0.66(+1.20%) |
Jun 26, 2018 | 54.56 | 55.30 | 54.26 | 55.07 | 6,733,987 | +0.49(+0.90%) |
Jun 25, 2018 | 55.30 | 55.36 | 54.14 | 54.58 | 9,121,038 | -0.96(-1.73%) |
Jun 22, 2018 | 56.00 | 56.68 | 55.39 | 55.54 | 13,446,983 | +1.49(+2.76%) |
Jun 21, 2018 | 54.57 | 54.70 | 53.81 | 54.05 | 7,637,846 | -0.63(-1.16%) |
Jun 20, 2018 | 55.01 | 55.11 | 54.46 | 54.68 | 9,071,288 | -0.13(-0.23%) |
Jun 19, 2018 | 55.06 | 55.18 | 54.39 | 54.81 | 13,879,095 | -1.12(-2.00%) |
Jun 18, 2018 | 55.27 | 56.14 | 55.22 | 55.92 | 7,324,106 | +0.18(+0.31%) |
Jun 15, 2018 | 57.00 | 55.51 | 55.75 | 18,095,014 | -1.25(-2.20%) | |
Jun 14, 2018 | 56.86 | 57.20 | 56.44 | 57.00 | 8,513,872 | +0.30(+0.53%) |
Jun 13, 2018 | 56.52 | 57.35 | 56.25 | 56.70 | 8,581,693 | -0.53(-0.92%) |
Jun 12, 2018 | 58.39 | 58.79 | 56.83 | 57.23 | 11,584,662 | -1.06(-1.82%) |
Jun 11, 2018 | 57.96 | 58.76 | 57.65 | 58.28 | 8,356,248 | +0.37(+0.63%) |
Jun 08, 2018 | 58.31 | 58.47 | 57.53 | 57.92 | 6,143,948 | -0.14(-0.24%) |
Jun 07, 2018 | 57.87 | 58.64 | 57.67 | 58.06 | 9,986,418 | +0.59(+1.03%) |
Jun 06, 2018 | 57.61 | 56.78 | 57.47 | 7,657,503 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.13 | 57.44 | 56.64 | 57.11 | 8,460,880 | -0.09(-0.16%) |
Jun 04, 2018 | 57.27 | 57.55 | 56.88 | 57.20 | 9,785,851 | +0.09(+0.16%) |
Jun 01, 2018 | 56.84 | 57.21 | 56.62 | 57.11 | 7,864,236 | +0.24(+0.42%) |
May 31, 2018 | 57.21 | 57.41 | 56.52 | 56.87 | 10,048,039 | -0.67(-1.17%) |
May 30, 2018 | 56.91 | 57.83 | 56.69 | 57.54 | 9,310,088 | +1.17(+2.07%) |
May 29, 2018 | 56.01 | 56.62 | 55.63 | 56.37 | 10,104,065 | -0.44(-0.77%) |
May 25, 2018 | 56.81 | 56.81 | 56.81 | 0 | -2.17(-3.68%) | |
May 24, 2018 | 60.12 | 60.22 | 58.87 | 58.98 | 10,443,072 | -1.85(-3.04%) |
May 23, 2018 | 60.45 | 60.84 | 59.92 | 60.83 | 6,927,688 | -0.23(-0.38%) |
May 22, 2018 | 62.11 | 62.32 | 60.78 | 61.06 | 7,101,411 | -1.08(-1.73%) |
May 21, 2018 | 61.92 | 62.16 | 61.25 | 62.14 | 5,603,986 | +0.61(+1.00%) |
May 18, 2018 | 61.44 | 62.00 | 61.42 | 61.52 | 6,901,376 | -0.12(-0.19%) |
May 17, 2018 | 60.87 | 62.47 | 60.85 | 61.64 | 13,072,112 | +1.09(+1.81%) |
May 16, 2018 | 59.30 | 60.63 | 59.30 | 60.55 | 8,599,474 | +1.25(+2.11%) |
May 15, 2018 | 59.21 | 59.42 | 58.72 | 59.30 | 4,312,736 | +0.00(+0.00%) |
May 14, 2018 | 58.95 | 59.67 | 58.94 | 59.30 | 6,209,443 | +0.43(+0.73%) |
May 11, 2018 | 59.07 | 59.24 | 58.69 | 58.86 | 6,579,967 | -0.03(-0.06%) |
May 10, 2018 | 59.15 | 59.27 | 58.17 | 58.90 | 6,822,718 | +0.20(+0.34%) |
May 09, 2018 | 58.39 | 59.44 | 58.32 | 58.70 | 9,387,697 | +1.11(+1.93%) |
May 08, 2018 | 57.52 | 57.66 | 56.07 | 57.59 | 7,414,895 | +0.27(+0.48%) |
May 07, 2018 | 57.34 | 58.67 | 57.21 | 57.32 | 7,722,989 | +0.35(+0.61%) |
May 04, 2018 | 55.89 | 57.30 | 55.59 | 56.97 | 6,787,280 | +0.89(+1.58%) |
May 03, 2018 | 56.72 | 56.79 | 55.40 | 56.08 | 7,925,319 | -0.78(-1.37%) |
May 02, 2018 | 56.30 | 57.29 | 56.23 | 56.86 | 7,800,168 | +0.22(+0.38%) |
May 01, 2018 | 56.41 | 56.66 | 55.55 | 56.65 | 7,483,646 | -0.13(-0.23%) |
Apr 30, 2018 | 57.14 | 57.46 | 56.67 | 56.78 | 7,546,784 | -0.43(-0.75%) |
Apr 27, 2018 | 57.19 | 57.72 | 57.06 | 57.21 | 5,505,643 | -0.32(-0.56%) |
Apr 26, 2018 | 57.54 | 58.05 | 57.29 | 57.53 | 9,835,122 | +0.31(+0.54%) |
Apr 25, 2018 | 56.30 | 57.37 | 56.21 | 57.23 | 7,236,995 | +0.68(+1.20%) |
Apr 24, 2018 | 57.19 | 57.80 | 56.08 | 56.55 | 9,025,443 | -0.52(-0.91%) |
Apr 23, 2018 | 56.89 | 57.12 | 55.91 | 57.07 | 8,200,313 | -0.27(-0.46%) |
Apr 20, 2018 | 58.64 | 59.01 | 56.84 | 57.33 | 12,035,728 | -0.87(-1.49%) |
Apr 19, 2018 | 58.28 | 58.73 | 57.72 | 58.20 | 8,671,483 | -0.05(-0.09%) |
Apr 18, 2018 | 57.66 | 58.80 | 57.60 | 58.25 | 10,432,823 | +1.39(+2.45%) |
Apr 17, 2018 | 56.74 | 57.13 | 56.27 | 56.86 | 7,837,274 | +0.12(+0.20%) |
Apr 16, 2018 | 56.55 | 56.93 | 55.84 | 56.74 | 10,899,418 | +0.47(+0.84%) |
Apr 13, 2018 | 55.97 | 56.40 | 55.74 | 56.27 | 9,483,122 | +0.32(+0.58%) |
Apr 12, 2018 | 56.05 | 56.35 | 55.66 | 55.95 | 7,058,295 | +0.01(+0.01%) |
Apr 11, 2018 | 55.17 | 56.30 | 54.97 | 55.94 | 9,831,341 | +0.70(+1.26%) |
Apr 10, 2018 | 54.20 | 55.84 | 54.04 | 55.25 | 10,171,688 | +2.03(+3.81%) |
Apr 09, 2018 | 53.65 | 53.90 | 53.09 | 53.22 | 7,691,514 | -0.08(-0.16%) |
Apr 06, 2018 | 54.28 | 54.28 | 52.55 | 53.30 | 9,075,473 | -1.17(-2.14%) |
Apr 05, 2018 | 53.93 | 54.98 | 53.89 | 54.47 | 6,920,124 | +0.80(+1.48%) |
Apr 04, 2018 | 52.59 | 53.82 | 52.23 | 53.67 | 8,024,794 | +0.02(+0.03%) |
Apr 03, 2018 | 52.94 | 53.71 | 51.92 | 53.66 | 10,678,759 | +1.08(+2.06%) |
Apr 02, 2018 | 53.31 | 53.55 | 51.36 | 52.57 | 9,175,325 | -1.08(-2.01%) |
Mar 29, 2018 | 53.65 | 53.65 | 53.65 | 0 | +1.30(+2.48%) | |
Mar 28, 2018 | 53.29 | 53.52 | 51.90 | 52.35 | 9,301,294 | -1.05(-1.97%) |
Mar 27, 2018 | 53.76 | 54.73 | 52.98 | 53.40 | 7,628,728 | +0.02(+0.03%) |
Mar 26, 2018 | 53.71 | 54.01 | 52.64 | 53.38 | 8,918,424 | +0.26(+0.50%) |
Mar 23, 2018 | 54.28 | 55.24 | 53.00 | 53.12 | 10,411,224 | -1.14(-2.11%) |
Mar 22, 2018 | 55.28 | 55.46 | 53.99 | 54.26 | 9,055,155 | -1.84(-3.28%) |
Mar 21, 2018 | 54.59 | 56.54 | 54.48 | 56.10 | 8,742,612 | +1.81(+3.33%) |
Mar 20, 2018 | 53.94 | 54.74 | 53.94 | 54.29 | 6,576,472 | +0.71(+1.33%) |
Mar 19, 2018 | 54.73 | 54.76 | 53.11 | 53.58 | 7,362,776 | -1.16(-2.12%) |
Mar 16, 2018 | 54.14 | 55.19 | 54.09 | 54.74 | 11,343,704 | +0.62(+1.15%) |
Mar 15, 2018 | 55.15 | 55.40 | 53.84 | 54.12 | 7,618,699 | -0.89(-1.63%) |
Mar 14, 2018 | 55.72 | 56.02 | 54.87 | 55.01 | 7,200,673 | -0.59(-1.06%) |
Mar 13, 2018 | 56.60 | 56.70 | 55.29 | 55.60 | 8,409,409 | -0.79(-1.40%) |
Mar 12, 2018 | 56.92 | 57.32 | 56.19 | 56.39 | 6,311,339 | -0.57(-1.00%) |
Mar 09, 2018 | 55.73 | 57.20 | 55.69 | 56.96 | 10,034,007 | +1.69(+3.06%) |
Mar 08, 2018 | 54.94 | 55.30 | 54.48 | 55.27 | 7,258,269 | +0.42(+0.77%) |
Mar 07, 2018 | 54.01 | 54.85 | 7,066,130 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.35 | 55.59 | 54.73 | 55.18 | 6,193,669 | +0.39(+0.71%) |
Mar 05, 2018 | 53.77 | 55.15 | 53.76 | 54.79 | 6,368,761 | +0.57(+1.05%) |
Mar 02, 2018 | 53.54 | 54.42 | 52.92 | 54.22 | 8,207,647 | +0.21(+0.38%) |
Mar 01, 2018 | 54.24 | 55.25 | 53.85 | 54.01 | 11,679,223 | -0.35(-0.64%) |
Feb 28, 2018 | 55.81 | 56.05 | 54.34 | 54.36 | 12,248,390 | -1.05(-1.90%) |
Feb 27, 2018 | 55.73 | 57.18 | 55.37 | 55.41 | 10,548,552 | +0.15(+0.27%) |
Feb 26, 2018 | 55.61 | 55.71 | 54.91 | 55.26 | 7,975,418 | +0.19(+0.35%) |
Feb 23, 2018 | 54.08 | 55.23 | 53.89 | 55.07 | 9,239,890 | +1.28(+2.37%) |
Feb 22, 2018 | 53.58 | 53.80 | 10,126,136 | +0.46(+0.87%) | ||
Feb 21, 2018 | 54.12 | 54.74 | 53.32 | 53.33 | 9,473,611 | -1.00(-1.84%) |
Feb 20, 2018 | 55.25 | 55.62 | 54.05 | 54.34 | 8,260,254 | -0.55(-1.01%) |
Feb 16, 2018 | 54.89 | 54.89 | 54.89 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 54.87 | 54.87 | 53.75 | 54.83 | 10,592,976 | +0.28(+0.52%) |
Feb 14, 2018 | 54.11 | 54.88 | 53.47 | 54.55 | 15,721,890 | -0.04(-0.08%) |
Feb 13, 2018 | 55.18 | 55.37 | 54.56 | 54.59 | 9,611,151 | -0.76(-1.38%) |
Feb 12, 2018 | 54.96 | 56.05 | 54.88 | 55.35 | 13,736,095 | +1.37(+2.53%) |
Feb 09, 2018 | 56.46 | 56.46 | 52.48 | 53.99 | 23,818,878 | -1.83(-3.28%) |
Feb 08, 2018 | 57.80 | 57.89 | 55.78 | 55.82 | 14,574,990 | -1.95(-3.37%) |
Feb 07, 2018 | 58.92 | 59.33 | 57.66 | 57.76 | 8,859,644 | -1.07(-1.82%) |
Feb 06, 2018 | 57.56 | 60.09 | 57.33 | 58.83 | 14,954,789 | -0.10(-0.17%) |
Feb 05, 2018 | 59.91 | 61.17 | 58.05 | 58.93 | 13,663,173 | -1.67(-2.75%) |
Feb 02, 2018 | 61.58 | 61.88 | 60.33 | 60.60 | 11,024,908 | -1.50(-2.41%) |
Feb 01, 2018 | 60.68 | 62.14 | 60.68 | 62.10 | 10,544,195 | +1.59(+2.62%) |
Jan 31, 2018 | 61.59 | 61.63 | 60.12 | 60.51 | 12,401,128 | -0.79(-1.29%) |
Jan 30, 2018 | 62.01 | 62.30 | 60.80 | 61.30 | 13,825,473 | -1.51(-2.41%) |
Jan 29, 2018 | 63.40 | 63.66 | 62.58 | 62.81 | 9,576,535 | -1.01(-1.58%) |
Jan 26, 2018 | 63.89 | 64.29 | 63.64 | 63.82 | 7,363,245 | +0.23(+0.36%) |
Jan 25, 2018 | 64.95 | 65.04 | 63.51 | 63.59 | 8,683,228 | -0.70(-1.09%) |
Jan 24, 2018 | 64.93 | 65.17 | 63.88 | 64.29 | 12,608,216 | -0.85(-1.30%) |
Jan 23, 2018 | 65.64 | 66.05 | 64.62 | 65.14 | 11,347,281 | -0.48(-0.73%) |
Jan 22, 2018 | 63.36 | 65.69 | 63.19 | 65.62 | 16,039,779 | +2.77(+4.41%) |
Jan 19, 2018 | 61.68 | 63.47 | 61.06 | 62.85 | 16,281,920 | +0.04(+0.07%) |
Jan 18, 2018 | 62.97 | 63.71 | 62.25 | 62.80 | 12,873,575 | -0.69(-1.09%) |
Jan 17, 2018 | 63.32 | 63.97 | 62.84 | 63.50 | 9,736,597 | +0.03(+0.05%) |
Jan 16, 2018 | 63.94 | 64.14 | 63.28 | 63.46 | 14,334,207 | -0.66(-1.03%) |
Jan 12, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.76(+1.19%) | |
Jan 11, 2018 | 62.23 | 63.50 | 62.03 | 63.36 | 12,459,371 | +1.19(+1.92%) |
Jan 10, 2018 | 62.56 | 61.60 | 62.17 | 12,180,843 | +0.58(+0.93%) | |
Jan 09, 2018 | 61.50 | 61.92 | 61.32 | 61.60 | 11,323,584 | +0.08(+0.13%) |
Jan 08, 2018 | 60.32 | 61.61 | 59.79 | 61.51 | 11,889,390 | +0.99(+1.63%) |
Jan 05, 2018 | 59.99 | 60.59 | 59.42 | 60.53 | 10,400,011 | +0.41(+0.68%) |
Jan 04, 2018 | 59.01 | 60.19 | 58.60 | 60.12 | 14,897,927 | +1.46(+2.48%) |
Jan 03, 2018 | 57.54 | 58.91 | 56.85 | 58.66 | 11,587,122 | +1.49(+2.60%) |
Jan 02, 2018 | 55.98 | 57.43 | 55.63 | 57.17 | 10,551,648 | +1.75(+3.16%) |
Dec 29, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 55.88 | 56.10 | 55.33 | 55.48 | 5,334,292 | -0.38(-0.68%) |
Dec 27, 2017 | 55.72 | 56.25 | 55.60 | 55.86 | 8,640,712 | +0.25(+0.46%) |
Dec 26, 2017 | 55.51 | 55.99 | 55.44 | 55.60 | 6,113,648 | +0.14(+0.25%) |
Dec 22, 2017 | 55.64 | 56.20 | 55.23 | 55.46 | 8,142,185 | -0.35(-0.62%) |
Dec 21, 2017 | 53.85 | 56.18 | 53.66 | 55.81 | 19,383,180 | +2.12(+3.95%) |
Dec 20, 2017 | 52.99 | 53.88 | 52.84 | 53.68 | 11,220,617 | +0.73(+1.38%) |
Dec 19, 2017 | 52.46 | 53.44 | 52.29 | 52.95 | 10,880,432 | +0.65(+1.24%) |
Dec 18, 2017 | 51.23 | 52.66 | 51.19 | 52.30 | 13,026,415 | +1.24(+2.43%) |
Dec 15, 2017 | 51.58 | 51.77 | 51.00 | 51.06 | 19,254,926 | -0.23(-0.45%) |
Dec 14, 2017 | 51.77 | 52.10 | 51.28 | 51.29 | 10,358,222 | -0.76(-1.47%) |
Dec 13, 2017 | 52.73 | 53.07 | 52.04 | 52.06 | 9,043,840 | -0.72(-1.37%) |
Dec 12, 2017 | 52.78 | 53.45 | 52.71 | 52.78 | 7,889,126 | -0.31(-0.59%) |
Dec 11, 2017 | 52.12 | 53.40 | 51.82 | 53.09 | 12,853,633 | +0.84(+1.61%) |
Dec 08, 2017 | 51.30 | 52.25 | 51.07 | 52.25 | 13,412,510 | +1.21(+2.37%) |
Dec 07, 2017 | 51.04 | 51.41 | 50.95 | 51.04 | 9,560,780 | +0.00(+0.00%) |
Dec 06, 2017 | 52.04 | 52.04 | 50.81 | 51.04 | 11,307,126 | -1.13(-2.17%) |
Dec 05, 2017 | 52.65 | 53.45 | 52.17 | 52.18 | 9,979,436 | -0.53(-1.01%) |
Dec 04, 2017 | 52.87 | 53.85 | 52.62 | 52.71 | 11,642,862 | -0.11(-0.20%) |
Dec 01, 2017 | 51.60 | 53.15 | 51.42 | 52.82 | 14,661,592 | +1.53(+2.99%) |
Nov 30, 2017 | 51.06 | 51.94 | 51.00 | 51.29 | 13,793,107 | +0.57(+1.13%) |
Nov 29, 2017 | 50.92 | 51.65 | 50.54 | 50.71 | 10,634,169 | -0.11(-0.22%) |
Nov 28, 2017 | 49.97 | 50.98 | 49.95 | 50.83 | 10,707,849 | +0.76(+1.52%) |
Nov 27, 2017 | 50.37 | 50.53 | 49.82 | 50.07 | 8,260,910 | -0.47(-0.92%) |
Nov 24, 2017 | 50.92 | 50.96 | 50.47 | 50.54 | 3,636,573 | -0.17(-0.34%) |
Nov 22, 2017 | 50.95 | 51.08 | 50.46 | 50.71 | 9,326,205 | +0.21(+0.42%) |
Nov 21, 2017 | 50.57 | 50.71 | 50.14 | 50.49 | 10,394,286 | +0.13(+0.26%) |
Nov 20, 2017 | 50.36 | 50.67 | 49.96 | 50.36 | 8,705,061 | -0.20(-0.39%) |
Nov 17, 2017 | 50.07 | 50.86 | 49.99 | 50.56 | 9,912,564 | +0.53(+1.06%) |
Nov 16, 2017 | 50.27 | 50.30 | 49.79 | 50.03 | 9,548,207 | -0.20(-0.39%) |
Nov 15, 2017 | 50.71 | 50.94 | 49.87 | 50.23 | 13,808,473 | -1.00(-1.96%) |
Nov 14, 2017 | 52.75 | 52.75 | 51.19 | 51.23 | 12,996,593 | -1.84(-3.47%) |
Nov 13, 2017 | 53.24 | 53.48 | 52.93 | 53.07 | 6,747,821 | -0.57(-1.06%) |
Nov 10, 2017 | 54.34 | 54.36 | 53.19 | 53.64 | 8,059,982 | -0.94(-1.72%) |
Nov 09, 2017 | 54.55 | 54.75 | 54.26 | 54.58 | 7,553,004 | -0.14(-0.25%) |
Nov 08, 2017 | 54.39 | 55.15 | 53.92 | 54.72 | 9,813,887 | +0.51(+0.95%) |
Nov 07, 2017 | 55.14 | 55.23 | 54.07 | 54.21 | 8,757,451 | -0.53(-0.97%) |
Nov 06, 2017 | 52.31 | 55.02 | 52.17 | 54.74 | 17,457,936 | +2.86(+5.50%) |
Nov 03, 2017 | 51.52 | 52.00 | 51.34 | 51.88 | 12,297,839 | +0.27(+0.52%) |
Nov 02, 2017 | 52.50 | 52.50 | 51.49 | 51.61 | 11,008,794 | -0.84(-1.60%) |
Nov 01, 2017 | 52.73 | 53.01 | 52.22 | 52.45 | 13,883,876 | +0.23(+0.44%) |
Oct 31, 2017 | 52.22 | 52.82 | 52.17 | 52.22 | 10,440,412 | -0.09(-0.17%) |
Oct 30, 2017 | 52.02 | 52.63 | 51.84 | 52.31 | 8,128,305 | +0.46(+0.88%) |
Oct 27, 2017 | 51.50 | 52.11 | 51.31 | 51.86 | 15,897,719 | +0.15(+0.28%) |
Oct 26, 2017 | 51.78 | 52.07 | 51.46 | 51.71 | 10,622,714 | -0.06(-0.11%) |
Oct 25, 2017 | 51.00 | 51.91 | 50.92 | 51.77 | 13,171,506 | +0.82(+1.60%) |
Oct 24, 2017 | 51.02 | 51.28 | 50.53 | 50.95 | 11,812,972 | +0.43(+0.86%) |
Oct 23, 2017 | 51.53 | 51.80 | 50.44 | 50.52 | 17,221,474 | -1.01(-1.96%) |
Oct 20, 2017 | 51.87 | 52.18 | 50.10 | 51.53 | 23,602,272 | -1.10(-2.09%) |
Oct 19, 2017 | 53.33 | 53.62 | 52.61 | 52.63 | 16,636,410 | -1.15(-2.14%) |
Oct 18, 2017 | 54.23 | 54.39 | 53.60 | 53.78 | 7,275,114 | -0.48(-0.89%) |
Oct 17, 2017 | 54.57 | 54.82 | 54.07 | 54.26 | 8,114,439 | -0.24(-0.45%) |
Oct 16, 2017 | 55.13 | 55.35 | 54.49 | 54.51 | 5,938,498 | -0.30(-0.55%) |
Oct 13, 2017 | 55.19 | 55.55 | 54.78 | 54.81 | 5,206,682 | -0.10(-0.18%) |
Oct 12, 2017 | 54.85 | 55.02 | 54.50 | 54.91 | 7,629,218 | -0.37(-0.66%) |
Oct 11, 2017 | 54.93 | 55.33 | 54.54 | 55.28 | 9,876,984 | -0.48(-0.86%) |
Oct 10, 2017 | 56.33 | 55.71 | 55.76 | 4,687,039 | +0.00(+0.00%) | |
Oct 09, 2017 | 55.78 | 56.14 | 55.68 | 55.76 | 4,395,970 | -0.01(-0.01%) |
Oct 06, 2017 | 56.08 | 56.08 | 55.38 | 55.77 | 7,006,583 | -0.43(-0.77%) |
Oct 05, 2017 | 56.43 | 56.45 | 55.95 | 56.20 | 7,712,034 | +0.04(+0.07%) |
Oct 04, 2017 | 56.40 | 56.57 | 56.04 | 56.16 | 7,744,614 | -0.20(-0.35%) |
Oct 03, 2017 | 56.52 | 56.77 | 56.18 | 56.35 | 7,505,436 | -0.21(-0.37%) |
Oct 02, 2017 | 56.08 | 56.57 | 55.93 | 56.57 | 8,890,626 | -0.36(-0.63%) |
Sep 29, 2017 | 56.33 | 56.93 | 55.70 | 56.92 | 8,038,086 | +0.49(+0.87%) |
Sep 28, 2017 | 56.57 | 56.84 | 55.94 | 56.44 | 7,921,874 | +0.07(+0.12%) |
Sep 27, 2017 | 56.26 | 56.46 | 55.73 | 56.37 | 7,405,744 | +0.21(+0.38%) |
Sep 26, 2017 | 56.52 | 56.76 | 55.93 | 56.16 | 7,834,974 | -0.68(-1.19%) |
Sep 25, 2017 | 56.39 | 57.13 | 56.37 | 56.83 | 8,472,633 | +0.69(+1.24%) |
Sep 22, 2017 | 55.27 | 56.26 | 55.27 | 56.14 | 8,330,287 | +0.58(+1.04%) |
Sep 21, 2017 | 55.10 | 55.90 | 54.68 | 55.56 | 10,189,962 | +0.38(+0.70%) |
Sep 20, 2017 | 55.60 | 55.62 | 55.06 | 55.18 | 8,291,553 | -0.22(-0.40%) |
Sep 19, 2017 | 55.49 | 55.70 | 55.06 | 55.40 | 8,354,307 | +0.02(+0.03%) |
Sep 18, 2017 | 54.74 | 55.49 | 54.67 | 55.38 | 8,197,101 | +0.51(+0.94%) |
Sep 15, 2017 | 55.24 | 55.41 | 54.47 | 54.87 | 14,005,264 | -0.38(-0.68%) |
Sep 14, 2017 | 55.02 | 55.44 | 54.81 | 55.24 | 7,296,665 | +0.64(+1.17%) |
Sep 13, 2017 | 54.28 | 55.06 | 54.21 | 54.61 | 7,019,042 | +0.40(+0.74%) |
Sep 12, 2017 | 53.66 | 54.36 | 53.32 | 54.21 | 6,505,529 | +0.54(+1.00%) |
Sep 11, 2017 | 53.20 | 53.77 | 53.02 | 53.67 | 6,883,623 | +0.74(+1.40%) |
Sep 08, 2017 | 53.63 | 53.66 | 52.67 | 52.93 | 6,724,178 | -0.82(-1.53%) |
Sep 07, 2017 | 53.63 | 53.96 | 53.33 | 53.75 | 5,191,653 | +0.12(+0.23%) |
Sep 06, 2017 | 53.28 | 54.05 | 53.27 | 53.63 | 8,340,843 | +0.51(+0.95%) |
Sep 05, 2017 | 51.80 | 53.24 | 51.69 | 53.12 | 9,212,718 | +1.43(+2.76%) |
Sep 01, 2017 | 51.57 | 52.16 | 51.38 | 51.69 | 6,013,976 | +0.28(+0.54%) |
Aug 31, 2017 | 51.49 | 51.64 | 51.14 | 51.42 | 7,205,335 | +0.10(+0.19%) |
Aug 30, 2017 | 51.33 | 51.62 | 51.06 | 51.32 | 5,717,595 | -0.09(-0.17%) |
Aug 29, 2017 | 51.21 | 51.51 | 50.85 | 51.41 | 5,034,972 | +0.04(+0.08%) |
Aug 28, 2017 | 51.68 | 51.88 | 51.00 | 51.37 | 5,565,240 | -0.35(-0.67%) |
Aug 25, 2017 | 51.09 | 51.92 | 51.00 | 51.72 | 7,056,234 | +0.81(+1.59%) |
Aug 24, 2017 | 51.08 | 51.20 | 50.65 | 50.91 | 7,008,622 | -0.25(-0.49%) |
Aug 23, 2017 | 51.08 | 51.40 | 50.90 | 51.16 | 5,476,142 | -0.13(-0.25%) |
Aug 22, 2017 | 51.13 | 51.52 | 51.09 | 51.29 | 5,818,064 | +0.28(+0.56%) |
Aug 21, 2017 | 51.09 | 51.33 | 51.00 | 51.00 | 5,556,195 | -0.26(-0.51%) |
Aug 18, 2017 | 51.06 | 51.66 | 50.95 | 51.26 | 11,235,788 | +0.23(+0.46%) |
Aug 17, 2017 | 51.38 | 51.65 | 50.96 | 51.03 | 6,536,426 | -0.55(-1.07%) |
Aug 16, 2017 | 51.52 | 51.77 | 51.19 | 51.58 | 7,818,332 | +0.22(+0.43%) |
Aug 15, 2017 | 51.76 | 51.76 | 51.03 | 51.36 | 8,462,151 | -0.41(-0.80%) |
Aug 14, 2017 | 51.81 | 52.04 | 51.55 | 51.77 | 6,127,733 | +0.10(+0.19%) |
Aug 11, 2017 | 51.89 | 52.36 | 51.61 | 51.68 | 5,715,890 | -0.46(-0.89%) |
Aug 10, 2017 | 53.07 | 53.25 | 51.97 | 52.14 | 9,956,333 | -0.88(-1.66%) |
Aug 09, 2017 | 53.21 | 53.35 | 52.68 | 53.02 | 7,750,804 | +0.00(+0.00%) |
Aug 08, 2017 | 53.63 | 53.94 | 52.83 | 53.02 | 10,694,974 | -0.86(-1.59%) |
Aug 07, 2017 | 54.44 | 54.65 | 53.86 | 53.88 | 7,110,611 | -0.80(-1.47%) |
Aug 04, 2017 | 55.17 | 55.37 | 54.61 | 54.68 | 6,684,446 | -0.55(-1.00%) |
Aug 03, 2017 | 55.83 | 56.06 | 54.85 | 55.23 | 12,191,002 | -0.74(-1.32%) |
Aug 02, 2017 | 55.76 | 56.16 | 55.39 | 55.97 | 9,848,801 | +0.10(+0.17%) |
Aug 01, 2017 | 55.46 | 55.87 | 55.09 | 55.87 | 12,713,367 | +0.33(+0.60%) |
Jul 31, 2017 | 55.41 | 55.69 | 54.80 | 55.54 | 13,119,181 | +0.11(+0.20%) |
Jul 28, 2017 | 54.68 | 55.89 | 54.65 | 55.42 | 13,025,954 | +0.55(+1.00%) |
Jul 27, 2017 | 54.21 | 54.89 | 53.75 | 54.87 | 8,606,986 | +0.64(+1.18%) |
Jul 26, 2017 | 54.63 | 55.18 | 54.02 | 54.23 | 10,314,731 | -0.02(-0.03%) |
Jul 25, 2017 | 54.24 | 54.69 | 54.19 | 54.25 | 8,581,161 | +0.48(+0.89%) |
Jul 24, 2017 | 53.98 | 54.11 | 53.31 | 53.77 | 7,671,557 | -0.09(-0.17%) |
Jul 21, 2017 | 54.89 | 55.83 | 53.59 | 53.86 | 13,476,466 | -0.40(-0.73%) |
Jul 20, 2017 | 54.87 | 54.97 | 54.05 | 54.26 | 9,211,168 | -0.34(-0.62%) |
Jul 19, 2017 | 53.54 | 54.76 | 53.51 | 54.60 | 8,204,320 | +1.02(+1.90%) |
Jul 18, 2017 | 54.49 | 54.50 | 53.42 | 53.58 | 6,620,384 | -0.53(-0.97%) |
Jul 17, 2017 | 54.04 | 54.68 | 53.96 | 54.10 | 7,952,885 | -0.02(-0.03%) |
Jul 14, 2017 | 53.84 | 54.31 | 53.73 | 54.12 | 6,596,741 | +0.29(+0.54%) |
Jul 13, 2017 | 53.00 | 53.87 | 52.98 | 53.83 | 7,722,807 | +0.74(+1.39%) |
Jul 12, 2017 | 53.85 | 53.91 | 52.90 | 53.09 | 8,025,801 | -0.17(-0.32%) |
Jul 11, 2017 | 52.91 | 53.63 | 52.68 | 53.26 | 6,835,668 | +0.36(+0.67%) |
Jul 10, 2017 | 52.48 | 53.18 | 52.44 | 52.91 | 7,254,769 | +0.22(+0.41%) |
Jul 07, 2017 | 52.61 | 52.77 | 51.93 | 52.69 | 8,329,498 | -0.04(-0.08%) |
Jul 06, 2017 | 53.56 | 53.84 | 52.64 | 52.73 | 8,033,397 | -0.49(-0.93%) |
Jul 05, 2017 | 54.45 | 54.45 | 52.90 | 53.22 | 10,959,469 | -1.00(-1.84%) |