Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.03 | 87.54 | 84.87 | 85.69 | 7,336,939 | +0.89(+1.05%) |
Apr 27, 2018 | 86.22 | 86.75 | 84.45 | 84.80 | 3,441,789 | -1.36(-1.58%) |
Apr 26, 2018 | 84.81 | 86.38 | 82.62 | 86.16 | 6,359,021 | +2.21(+2.63%) |
Apr 25, 2018 | 83.26 | 84.36 | 82.09 | 83.95 | 4,918,503 | +0.30(+0.36%) |
Apr 24, 2018 | 84.47 | 85.71 | 83.17 | 83.65 | 4,245,715 | -0.75(-0.89%) |
Apr 23, 2018 | 84.01 | 84.41 | 83.03 | 84.40 | 2,799,821 | +0.55(+0.65%) |
Apr 20, 2018 | 83.31 | 83.90 | 82.95 | 83.85 | 3,618,345 | +0.27(+0.32%) |
Apr 19, 2018 | 83.07 | 83.88 | 82.14 | 83.58 | 4,194,453 | +0.51(+0.61%) |
Apr 18, 2018 | 82.86 | 84.07 | 82.42 | 83.07 | 5,054,883 | +0.66(+0.80%) |
Apr 17, 2018 | 81.60 | 82.61 | 80.40 | 82.42 | 4,749,799 | +0.93(+1.14%) |
Apr 16, 2018 | 78.99 | 82.15 | 78.89 | 81.49 | 7,606,857 | +2.83(+3.59%) |
Apr 13, 2018 | 78.29 | 78.97 | 77.60 | 78.66 | 3,419,035 | +1.00(+1.29%) |
Apr 12, 2018 | 77.75 | 78.24 | 76.98 | 77.66 | 4,200,894 | +0.17(+0.22%) |
Apr 11, 2018 | 76.46 | 77.95 | 75.97 | 77.49 | 4,539,830 | +1.10(+1.44%) |
Apr 10, 2018 | 75.22 | 76.65 | 74.98 | 76.39 | 4,537,783 | +2.22(+3.00%) |
Apr 09, 2018 | 74.02 | 75.09 | 73.82 | 74.17 | 4,729,976 | +0.64(+0.87%) |
Apr 06, 2018 | 73.43 | 74.16 | 72.44 | 73.53 | 4,442,836 | -0.53(-0.71%) |
Apr 05, 2018 | 72.48 | 74.33 | 72.39 | 74.05 | 4,875,016 | +1.94(+2.69%) |
Apr 04, 2018 | 70.37 | 72.32 | 69.53 | 72.11 | 4,737,454 | +0.50(+0.70%) |
Apr 03, 2018 | 71.22 | 71.66 | 70.56 | 71.61 | 3,793,732 | +0.88(+1.25%) |
Apr 02, 2018 | 71.26 | 71.63 | 69.33 | 70.73 | 3,609,829 | -0.93(-1.30%) |
Mar 29, 2018 | 71.66 | 71.66 | 71.66 | 0 | +1.92(+2.76%) | |
Mar 28, 2018 | 71.53 | 71.80 | 69.69 | 69.74 | 5,003,132 | -1.54(-2.16%) |
Mar 27, 2018 | 72.84 | 73.12 | 70.38 | 71.28 | 4,862,344 | -1.53(-2.10%) |
Mar 26, 2018 | 71.36 | 72.98 | 71.33 | 72.81 | 4,027,885 | +2.34(+3.32%) |
Mar 23, 2018 | 72.45 | 73.00 | 70.38 | 70.47 | 4,136,545 | -1.41(-1.96%) |
Mar 22, 2018 | 72.91 | 73.47 | 71.80 | 71.87 | 4,225,931 | -1.86(-2.52%) |
Mar 21, 2018 | 73.16 | 74.48 | 72.99 | 73.73 | 3,968,503 | +0.76(+1.04%) |
Mar 20, 2018 | 72.26 | 74.06 | 72.20 | 72.98 | 4,342,386 | +1.18(+1.65%) |
Mar 19, 2018 | 72.01 | 72.18 | 71.20 | 71.79 | 3,022,368 | -0.66(-0.91%) |
Mar 16, 2018 | 71.37 | 72.64 | 71.37 | 72.45 | 6,872,077 | +1.13(+1.58%) |
Mar 15, 2018 | 71.92 | 72.14 | 69.93 | 71.32 | 3,606,701 | -0.25(-0.36%) |
Mar 14, 2018 | 72.36 | 72.69 | 71.45 | 71.58 | 3,556,540 | -0.64(-0.89%) |
Mar 13, 2018 | 71.86 | 73.35 | 71.70 | 72.22 | 5,595,504 | +0.62(+0.86%) |
Mar 12, 2018 | 72.62 | 72.98 | 71.48 | 71.60 | 4,183,740 | -1.26(-1.73%) |
Mar 09, 2018 | 72.56 | 73.69 | 72.51 | 72.86 | 4,531,388 | +0.78(+1.08%) |
Mar 08, 2018 | 71.15 | 72.20 | 70.37 | 72.08 | 4,696,974 | +0.98(+1.38%) |
Mar 07, 2018 | 71.66 | 71.10 | 3,371,599 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.98 | 71.66 | 70.30 | 70.85 | 3,611,033 | +0.12(+0.17%) |
Mar 05, 2018 | 70.69 | 71.34 | 69.59 | 70.73 | 6,028,244 | -0.49(-0.69%) |
Mar 02, 2018 | 69.57 | 71.55 | 69.19 | 71.22 | 4,511,472 | +1.07(+1.52%) |
Mar 01, 2018 | 69.93 | 71.39 | 69.36 | 70.16 | 3,929,759 | +0.31(+0.44%) |
Feb 28, 2018 | 71.84 | 72.20 | 69.83 | 69.85 | 3,555,799 | -1.82(-2.53%) |
Feb 27, 2018 | 72.12 | 73.58 | 71.63 | 71.66 | 3,744,846 | -0.42(-0.58%) |
Feb 26, 2018 | 71.93 | 72.47 | 71.58 | 72.08 | 3,318,238 | +0.66(+0.92%) |
Feb 23, 2018 | 71.59 | 71.76 | 70.81 | 71.42 | 2,678,681 | +0.32(+0.45%) |
Feb 22, 2018 | 71.11 | 3,944,860 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.68 | 71.65 | 70.15 | 70.16 | 2,612,450 | -0.58(-0.82%) |
Feb 20, 2018 | 71.93 | 72.53 | 70.33 | 70.74 | 3,991,837 | -1.31(-1.81%) |
Feb 16, 2018 | 72.05 | 72.05 | 72.05 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 72.27 | 72.78 | 70.74 | 71.84 | 5,252,673 | +0.29(+0.40%) |
Feb 14, 2018 | 68.64 | 71.87 | 68.58 | 71.56 | 6,313,696 | +2.43(+3.52%) |
Feb 13, 2018 | 68.23 | 69.37 | 68.10 | 69.12 | 4,709,700 | +0.49(+0.72%) |
Feb 12, 2018 | 68.17 | 69.28 | 68.08 | 68.63 | 5,204,736 | +1.10(+1.62%) |
Feb 09, 2018 | 67.08 | 68.41 | 65.26 | 67.53 | 7,137,294 | +1.11(+1.67%) |
Feb 08, 2018 | 68.61 | 69.18 | 66.41 | 66.42 | 5,193,827 | -2.35(-3.42%) |
Feb 07, 2018 | 69.22 | 70.01 | 68.77 | 68.77 | 5,666,248 | -0.47(-0.69%) |
Feb 06, 2018 | 67.19 | 69.75 | 66.41 | 69.25 | 8,275,482 | +1.31(+1.93%) |
Feb 05, 2018 | 70.30 | 71.69 | 63.46 | 67.94 | 9,218,722 | -3.40(-4.76%) |
Feb 02, 2018 | 72.10 | 73.37 | 70.99 | 71.33 | 6,083,414 | -1.15(-1.58%) |
Feb 01, 2018 | 73.81 | 74.15 | 70.96 | 72.48 | 6,574,024 | -0.98(-1.33%) |
Jan 31, 2018 | 72.38 | 73.82 | 72.31 | 73.46 | 6,967,907 | +1.25(+1.73%) |
Jan 30, 2018 | 73.35 | 73.50 | 71.19 | 72.22 | 5,667,516 | -1.57(-2.13%) |
Jan 29, 2018 | 75.50 | 75.50 | 73.63 | 73.78 | 3,640,733 | -1.76(-2.33%) |
Jan 26, 2018 | 74.68 | 75.59 | 74.55 | 75.55 | 2,772,396 | +1.16(+1.55%) |
Jan 25, 2018 | 75.16 | 75.16 | 74.16 | 74.39 | 3,560,217 | -0.37(-0.49%) |
Jan 24, 2018 | 76.49 | 76.51 | 74.24 | 74.76 | 4,278,559 | -0.79(-1.04%) |
Jan 23, 2018 | 76.02 | 76.02 | 75.06 | 75.55 | 2,756,684 | -0.20(-0.26%) |
Jan 22, 2018 | 74.73 | 75.86 | 74.58 | 75.74 | 3,183,826 | +1.29(+1.74%) |
Jan 19, 2018 | 74.08 | 74.47 | 73.68 | 74.45 | 3,094,574 | +0.61(+0.83%) |
Jan 18, 2018 | 74.34 | 74.43 | 73.47 | 73.84 | 3,252,133 | -0.84(-1.13%) |
Jan 17, 2018 | 73.84 | 75.10 | 73.71 | 74.68 | 3,841,601 | +1.08(+1.47%) |
Jan 16, 2018 | 74.14 | 74.67 | 73.23 | 73.60 | 3,969,834 | -0.46(-0.62%) |
Jan 12, 2018 | 74.06 | 74.06 | 74.06 | 0 | +1.68(+2.33%) | |
Jan 11, 2018 | 72.41 | 72.42 | 71.66 | 72.38 | 3,500,629 | +0.31(+0.42%) |
Jan 10, 2018 | 71.81 | 72.44 | 71.62 | 72.07 | 3,124,561 | +0.04(+0.05%) |
Jan 09, 2018 | 72.54 | 72.69 | 71.95 | 72.03 | 5,063,698 | -0.09(-0.13%) |
Jan 08, 2018 | 72.05 | 72.24 | 71.50 | 72.12 | 3,257,235 | +0.15(+0.20%) |
Jan 05, 2018 | 71.65 | 72.18 | 71.52 | 71.98 | 3,884,913 | +0.34(+0.47%) |
Jan 04, 2018 | 71.50 | 71.66 | 70.91 | 71.64 | 3,889,065 | +0.23(+0.32%) |
Jan 03, 2018 | 70.87 | 71.55 | 70.81 | 71.41 | 3,993,404 | +0.38(+0.53%) |
Jan 02, 2018 | 70.57 | 71.30 | 70.20 | 71.04 | 4,680,536 | +0.68(+0.97%) |
Dec 29, 2017 | 70.36 | 70.36 | 70.36 | 0 | -0.30(-0.42%) | |
Dec 28, 2017 | 70.72 | 70.87 | 70.23 | 70.65 | 2,398,159 | +0.12(+0.17%) |
Dec 27, 2017 | 70.29 | 70.76 | 70.09 | 70.53 | 3,119,922 | +0.21(+0.30%) |
Dec 26, 2017 | 69.85 | 70.46 | 69.84 | 70.32 | 1,884,859 | +0.56(+0.80%) |
Dec 22, 2017 | 69.68 | 70.04 | 69.51 | 69.76 | 2,400,039 | +0.31(+0.45%) |
Dec 21, 2017 | 68.84 | 69.75 | 68.77 | 69.44 | 3,924,520 | +0.43(+0.62%) |
Dec 20, 2017 | 67.89 | 69.26 | 67.58 | 69.02 | 4,580,980 | +1.60(+2.37%) |
Dec 19, 2017 | 68.08 | 68.28 | 67.37 | 67.42 | 3,858,346 | -0.66(-0.97%) |
Dec 18, 2017 | 67.80 | 68.26 | 67.54 | 68.07 | 4,484,798 | +0.57(+0.84%) |
Dec 15, 2017 | 67.09 | 67.67 | 66.98 | 67.51 | 8,595,026 | +0.54(+0.81%) |
Dec 14, 2017 | 67.02 | 67.69 | 66.93 | 66.96 | 4,749,658 | +0.02(+0.03%) |
Dec 13, 2017 | 66.42 | 67.44 | 66.29 | 66.94 | 4,065,366 | +0.39(+0.59%) |
Dec 12, 2017 | 66.55 | 67.13 | 66.44 | 66.55 | 3,285,895 | -0.20(-0.30%) |
Dec 11, 2017 | 66.73 | 67.45 | 66.50 | 66.75 | 3,728,163 | -0.31(-0.46%) |
Dec 08, 2017 | 67.06 | 67.16 | 65.80 | 67.06 | 4,615,798 | +1.54(+2.35%) |
Dec 07, 2017 | 64.91 | 65.59 | 64.80 | 65.52 | 2,781,197 | +0.47(+0.73%) |
Dec 06, 2017 | 65.43 | 65.81 | 64.73 | 65.04 | 3,887,657 | -0.62(-0.94%) |
Dec 05, 2017 | 64.23 | 66.15 | 64.23 | 65.66 | 5,483,294 | +1.65(+2.57%) |
Dec 04, 2017 | 64.73 | 65.39 | 63.92 | 64.02 | 5,290,006 | -0.41(-0.64%) |
Dec 01, 2017 | 65.35 | 65.66 | 63.96 | 64.43 | 5,386,410 | -1.11(-1.69%) |
Nov 30, 2017 | 64.17 | 65.72 | 63.81 | 65.54 | 7,212,014 | +1.75(+2.74%) |
Nov 29, 2017 | 64.03 | 63.15 | 63.80 | 3,596,268 | +0.08(+0.12%) | |
Nov 28, 2017 | 63.02 | 63.89 | 62.65 | 63.72 | 3,939,043 | +0.86(+1.36%) |
Nov 27, 2017 | 62.94 | 63.04 | 62.46 | 62.86 | 4,015,089 | -0.10(-0.16%) |
Nov 24, 2017 | 63.29 | 63.42 | 62.82 | 62.96 | 2,120,781 | -0.08(-0.12%) |
Nov 22, 2017 | 64.23 | 64.23 | 63.01 | 63.04 | 4,274,074 | -1.11(-1.73%) |
Nov 21, 2017 | 62.95 | 64.30 | 62.88 | 64.15 | 4,599,994 | +1.31(+2.08%) |
Nov 20, 2017 | 62.97 | 62.97 | 62.37 | 62.84 | 4,132,803 | -0.07(-0.11%) |
Nov 17, 2017 | 62.13 | 62.94 | 62.05 | 62.91 | 3,817,362 | +0.58(+0.93%) |
Nov 16, 2017 | 61.72 | 62.70 | 61.64 | 62.33 | 5,692,711 | +0.49(+0.79%) |
Nov 15, 2017 | 61.40 | 62.00 | 60.72 | 61.84 | 4,113,194 | +0.08(+0.14%) |
Nov 14, 2017 | 61.14 | 61.93 | 61.09 | 61.76 | 4,095,042 | +0.53(+0.87%) |
Nov 13, 2017 | 61.66 | 61.87 | 61.18 | 61.23 | 3,384,004 | -0.53(-0.86%) |
Nov 10, 2017 | 61.45 | 61.82 | 61.26 | 61.76 | 3,259,343 | +0.07(+0.11%) |
Nov 09, 2017 | 61.48 | 61.74 | 60.74 | 61.69 | 4,703,138 | -0.30(-0.48%) |
Nov 08, 2017 | 61.94 | 62.00 | 61.20 | 61.99 | 3,920,959 | -0.12(-0.20%) |
Nov 07, 2017 | 61.88 | 62.15 | 61.72 | 62.11 | 3,429,062 | +0.29(+0.47%) |
Nov 06, 2017 | 61.40 | 62.08 | 60.93 | 61.82 | 4,381,902 | +0.43(+0.70%) |
Nov 03, 2017 | 61.63 | 62.05 | 61.20 | 61.39 | 4,466,958 | -0.54(-0.87%) |
Nov 02, 2017 | 61.28 | 62.38 | 61.28 | 61.93 | 6,551,792 | +0.67(+1.09%) |
Nov 01, 2017 | 60.20 | 61.43 | 60.03 | 61.26 | 5,398,901 | +1.38(+2.31%) |
Oct 31, 2017 | 59.43 | 60.06 | 59.04 | 59.88 | 4,256,787 | +0.37(+0.62%) |
Oct 30, 2017 | 58.99 | 59.64 | 58.99 | 59.51 | 5,832,680 | +0.49(+0.84%) |
Oct 27, 2017 | 57.78 | 59.07 | 57.65 | 59.01 | 8,061,270 | +1.11(+1.91%) |
Oct 26, 2017 | 58.73 | 58.95 | 57.56 | 57.91 | 7,076,346 | -1.05(-1.79%) |
Oct 25, 2017 | 58.98 | 59.10 | 58.41 | 58.96 | 6,457,058 | -0.01(-0.01%) |
Oct 24, 2017 | 58.75 | 59.28 | 58.56 | 58.97 | 4,270,968 | +0.22(+0.37%) |
Oct 23, 2017 | 59.09 | 59.13 | 58.72 | 58.75 | 6,350,459 | -0.11(-0.18%) |
Oct 20, 2017 | 59.54 | 59.54 | 58.74 | 58.85 | 5,467,498 | -0.07(-0.12%) |
Oct 19, 2017 | 58.60 | 59.12 | 58.19 | 58.92 | 3,069,652 | +0.01(+0.01%) |
Oct 18, 2017 | 58.90 | 59.14 | 58.43 | 58.91 | 3,161,453 | +0.00(+0.00%) |
Oct 17, 2017 | 58.89 | 59.10 | 58.65 | 58.91 | 3,107,206 | +0.15(+0.26%) |
Oct 16, 2017 | 58.94 | 59.07 | 58.62 | 58.76 | 3,169,092 | -0.50(-0.85%) |
Oct 13, 2017 | 59.32 | 59.44 | 58.95 | 59.26 | 2,848,070 | +0.13(+0.22%) |
Oct 12, 2017 | 58.75 | 59.24 | 58.52 | 59.13 | 3,336,621 | -0.01(-0.01%) |
Oct 11, 2017 | 58.85 | 59.14 | 58.51 | 59.14 | 3,000,573 | +0.42(+0.71%) |
Oct 10, 2017 | 58.86 | 58.91 | 58.44 | 58.72 | 3,504,012 | +0.18(+0.31%) |
Oct 09, 2017 | 58.65 | 58.78 | 58.27 | 58.54 | 3,853,901 | -0.08(-0.13%) |
Oct 06, 2017 | 57.97 | 58.62 | 57.94 | 58.62 | 6,155,845 | -0.03(-0.05%) |
Oct 05, 2017 | 59.13 | 59.69 | 58.06 | 58.65 | 6,486,633 | -0.32(-0.54%) |
Oct 04, 2017 | 58.74 | 59.07 | 58.40 | 58.97 | 3,517,603 | +0.09(+0.15%) |
Oct 03, 2017 | 58.35 | 58.95 | 58.26 | 58.88 | 4,209,052 | +0.39(+0.67%) |
Oct 02, 2017 | 58.24 | 58.75 | 58.00 | 58.48 | 4,138,663 | +0.09(+0.16%) |
Sep 29, 2017 | 58.26 | 59.03 | 58.16 | 58.39 | 5,852,549 | +0.14(+0.25%) |
Sep 28, 2017 | 57.54 | 58.38 | 57.34 | 58.25 | 8,009,637 | +0.96(+1.68%) |
Sep 27, 2017 | 56.84 | 57.59 | 56.48 | 57.28 | 5,949,800 | +0.39(+0.68%) |
Sep 26, 2017 | 56.94 | 57.50 | 56.78 | 56.90 | 4,331,837 | -0.12(-0.21%) |
Sep 25, 2017 | 56.65 | 57.12 | 56.43 | 57.02 | 4,559,678 | +0.63(+1.12%) |
Sep 22, 2017 | 55.60 | 56.44 | 55.52 | 56.39 | 4,300,214 | +0.71(+1.27%) |
Sep 21, 2017 | 55.48 | 56.07 | 55.29 | 55.68 | 4,092,255 | +0.14(+0.25%) |
Sep 20, 2017 | 55.43 | 55.67 | 55.04 | 55.54 | 4,289,262 | +0.36(+0.65%) |
Sep 19, 2017 | 54.80 | 55.56 | 54.31 | 55.19 | 5,098,989 | +0.39(+0.71%) |
Sep 18, 2017 | 54.06 | 54.98 | 54.00 | 54.80 | 5,037,857 | +0.81(+1.50%) |
Sep 15, 2017 | 53.12 | 54.28 | 53.12 | 53.99 | 9,037,864 | +0.90(+1.70%) |
Sep 14, 2017 | 53.81 | 53.93 | 52.77 | 53.09 | 5,919,426 | -0.80(-1.49%) |
Sep 13, 2017 | 53.55 | 54.02 | 53.32 | 53.89 | 5,431,332 | +0.60(+1.13%) |
Sep 12, 2017 | 53.13 | 53.63 | 52.99 | 53.29 | 3,463,808 | +0.30(+0.57%) |
Sep 11, 2017 | 52.96 | 53.11 | 52.22 | 52.99 | 4,331,573 | +0.21(+0.39%) |
Sep 08, 2017 | 52.27 | 53.34 | 52.17 | 52.78 | 4,968,722 | +0.52(+0.99%) |
Sep 07, 2017 | 51.86 | 52.45 | 51.70 | 52.27 | 4,841,082 | +0.57(+1.10%) |
Sep 06, 2017 | 51.79 | 52.20 | 51.39 | 51.70 | 5,833,236 | +0.15(+0.29%) |
Sep 05, 2017 | 52.06 | 52.15 | 51.04 | 51.54 | 6,035,924 | -0.98(-1.86%) |
Sep 01, 2017 | 51.70 | 52.76 | 51.48 | 52.52 | 5,209,868 | +0.84(+1.62%) |
Aug 31, 2017 | 52.11 | 52.16 | 51.09 | 51.69 | 5,841,977 | -0.24(-0.45%) |
Aug 30, 2017 | 52.01 | 52.27 | 51.67 | 51.92 | 4,279,247 | +0.37(+0.72%) |
Aug 29, 2017 | 51.79 | 52.33 | 51.45 | 51.55 | 4,687,230 | -0.38(-0.73%) |
Aug 28, 2017 | 52.30 | 52.97 | 51.80 | 51.93 | 8,491,322 | +0.57(+1.11%) |
Aug 25, 2017 | 51.45 | 52.23 | 51.28 | 51.36 | 5,159,248 | +0.17(+0.34%) |
Aug 24, 2017 | 49.87 | 51.61 | 49.87 | 51.19 | 7,235,338 | +1.31(+2.63%) |
Aug 23, 2017 | 49.50 | 50.09 | 49.41 | 49.87 | 3,700,435 | +0.10(+0.20%) |
Aug 22, 2017 | 49.26 | 49.88 | 48.95 | 49.78 | 3,775,612 | +0.67(+1.36%) |
Aug 21, 2017 | 49.08 | 49.30 | 48.92 | 49.11 | 3,246,221 | -0.04(-0.08%) |
Aug 18, 2017 | 48.92 | 49.69 | 48.74 | 49.15 | 4,061,352 | +0.15(+0.31%) |
Aug 17, 2017 | 49.84 | 49.87 | 48.93 | 48.99 | 4,424,658 | -1.09(-2.18%) |
Aug 16, 2017 | 51.05 | 51.23 | 49.99 | 50.09 | 3,698,907 | -0.88(-1.73%) |
Aug 15, 2017 | 50.60 | 51.10 | 50.56 | 50.97 | 5,374,439 | +0.27(+0.54%) |
Aug 14, 2017 | 50.45 | 50.85 | 50.39 | 50.69 | 3,997,712 | +0.49(+0.97%) |
Aug 11, 2017 | 50.21 | 50.40 | 49.98 | 50.21 | 3,069,825 | -0.04(-0.08%) |
Aug 10, 2017 | 50.70 | 50.84 | 49.91 | 50.25 | 4,511,053 | -0.55(-1.09%) |
Aug 09, 2017 | 51.35 | 51.56 | 50.56 | 50.80 | 4,608,794 | -0.65(-1.27%) |
Aug 08, 2017 | 51.36 | 51.57 | 51.12 | 51.45 | 4,103,828 | -0.16(-0.31%) |
Aug 07, 2017 | 51.58 | 52.02 | 51.42 | 51.61 | 3,520,228 | +0.13(+0.25%) |
Aug 04, 2017 | 51.46 | 51.78 | 51.31 | 51.48 | 4,261,950 | +0.02(+0.04%) |
Aug 03, 2017 | 51.25 | 51.57 | 51.13 | 51.46 | 4,449,022 | +0.00(+0.00%) |
Aug 02, 2017 | 51.54 | 51.96 | 51.40 | 51.46 | 4,958,225 | -0.24(-0.46%) |
Aug 01, 2017 | 52.10 | 52.40 | 51.64 | 51.70 | 7,094,847 | -0.11(-0.22%) |
Jul 31, 2017 | 50.39 | 52.17 | 50.24 | 51.81 | 9,790,005 | +1.71(+3.42%) |
Jul 28, 2017 | 50.69 | 50.77 | 49.55 | 50.10 | 9,458,290 | -0.68(-1.33%) |
Jul 27, 2017 | 51.09 | 51.70 | 50.04 | 50.78 | 5,827,270 | -0.30(-0.59%) |
Jul 26, 2017 | 51.47 | 51.48 | 50.94 | 51.08 | 4,468,278 | -0.34(-0.66%) |
Jul 25, 2017 | 51.07 | 51.63 | 51.04 | 51.42 | 4,167,822 | +0.57(+1.12%) |
Jul 24, 2017 | 50.81 | 51.15 | 50.74 | 50.85 | 3,086,519 | -0.08(-0.15%) |
Jul 21, 2017 | 50.73 | 50.99 | 50.34 | 50.92 | 3,628,179 | +0.20(+0.39%) |
Jul 20, 2017 | 51.38 | 51.41 | 50.56 | 50.73 | 3,879,918 | -0.38(-0.75%) |
Jul 19, 2017 | 50.79 | 51.60 | 50.74 | 51.11 | 4,634,675 | +0.39(+0.77%) |
Jul 18, 2017 | 50.88 | 50.91 | 50.48 | 50.72 | 3,747,762 | +0.06(+0.12%) |
Jul 17, 2017 | 50.95 | 51.09 | 50.57 | 50.66 | 3,818,655 | -0.46(-0.90%) |
Jul 14, 2017 | 50.97 | 51.33 | 50.64 | 51.12 | 2,921,398 | +0.20(+0.38%) |
Jul 13, 2017 | 50.99 | 51.37 | 50.36 | 50.92 | 3,838,519 | -0.19(-0.37%) |
Jul 12, 2017 | 51.45 | 51.50 | 50.66 | 51.11 | 5,598,764 | +0.08(+0.15%) |
Jul 11, 2017 | 51.11 | 51.42 | 50.88 | 51.03 | 2,912,694 | -0.12(-0.23%) |
Jul 10, 2017 | 51.12 | 51.45 | 51.04 | 51.15 | 4,949,278 | -0.07(-0.13%) |
Jul 07, 2017 | 49.91 | 51.40 | 49.77 | 51.22 | 6,766,706 | +1.29(+2.59%) |
Jul 06, 2017 | 50.33 | 50.47 | 49.72 | 49.93 | 4,435,317 | -0.46(-0.91%) |
Jul 05, 2017 | 51.09 | 51.27 | 50.30 | 50.39 | 5,241,733 | -0.71(-1.40%) |
Jul 03, 2017 | 50.94 | 51.42 | 50.83 | 51.10 | 2,875,116 | +0.42(+0.83%) |
Jun 30, 2017 | 50.75 | 50.91 | 50.24 | 50.68 | 3,956,024 | +0.28(+0.55%) |
Jun 29, 2017 | 50.93 | 51.38 | 50.16 | 50.40 | 4,369,816 | -0.29(-0.56%) |
Jun 28, 2017 | 50.44 | 51.19 | 50.31 | 50.69 | 4,441,082 | +0.50(+0.99%) |
Jun 27, 2017 | 49.66 | 50.97 | 49.56 | 50.19 | 7,250,921 | +0.58(+1.17%) |
Jun 26, 2017 | 49.72 | 49.94 | 49.40 | 49.61 | 4,494,788 | +0.05(+0.09%) |
Jun 23, 2017 | 48.62 | 49.64 | 48.52 | 49.57 | 6,542,662 | +0.87(+1.79%) |
Jun 22, 2017 | 49.33 | 49.33 | 48.66 | 48.70 | 5,059,879 | +0.11(+0.22%) |
Jun 21, 2017 | 49.06 | 49.32 | 47.91 | 48.59 | 7,409,055 | -0.73(-1.48%) |
Jun 20, 2017 | 49.55 | 49.86 | 48.94 | 49.32 | 4,837,308 | -0.72(-1.44%) |
Jun 19, 2017 | 49.40 | 50.30 | 49.39 | 50.04 | 5,428,502 | +0.61(+1.23%) |
Jun 16, 2017 | 48.83 | 49.61 | 48.56 | 49.43 | 8,682,062 | +0.83(+1.72%) |
Jun 15, 2017 | 48.43 | 48.83 | 48.19 | 48.60 | 5,289,932 | -0.05(-0.09%) |
Jun 14, 2017 | 49.90 | 49.98 | 48.17 | 48.64 | 8,559,654 | -1.34(-2.68%) |
Jun 13, 2017 | 49.46 | 50.32 | 49.24 | 49.98 | 5,772,198 | +0.46(+0.93%) |
Jun 12, 2017 | 49.03 | 50.21 | 49.25 | 49.52 | 8,952,833 | +0.50(+1.01%) |
Jun 09, 2017 | 47.34 | 49.40 | 47.24 | 49.03 | 8,254,331 | +1.56(+3.29%) |
Jun 08, 2017 | 48.19 | 46.71 | 47.46 | 6,683,878 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.44 | 46.94 | 46.27 | 46.80 | 5,827,784 | +0.01(+0.02%) |
Jun 06, 2017 | 46.68 | 47.00 | 46.47 | 46.80 | 3,433,984 | -0.08(-0.18%) |
Jun 05, 2017 | 46.51 | 47.08 | 46.42 | 46.88 | 5,187,475 | +0.23(+0.48%) |
Jun 02, 2017 | 46.90 | 47.12 | 46.58 | 46.65 | 3,712,284 | -0.02(-0.03%) |
Jun 01, 2017 | 46.10 | 46.91 | 45.92 | 46.67 | 4,713,919 | +0.49(+1.06%) |
May 31, 2017 | 46.45 | 46.71 | 45.76 | 46.18 | 6,197,460 | -0.47(-1.00%) |
May 30, 2017 | 46.29 | 47.17 | 45.59 | 46.65 | 8,740,838 | -0.27(-0.58%) |
May 26, 2017 | 47.47 | 47.71 | 46.68 | 46.92 | 4,950,004 | -0.56(-1.17%) |
May 25, 2017 | 47.80 | 48.22 | 47.37 | 47.47 | 5,039,854 | -0.47(-0.97%) |
May 24, 2017 | 48.21 | 48.54 | 47.71 | 47.94 | 3,994,993 | -0.23(-0.48%) |
May 23, 2017 | 47.86 | 48.35 | 47.55 | 48.17 | 3,920,868 | +0.21(+0.44%) |
May 22, 2017 | 48.28 | 48.30 | 47.75 | 47.96 | 3,650,316 | -0.02(-0.05%) |
May 19, 2017 | 47.85 | 48.20 | 47.46 | 47.98 | 4,520,555 | +0.25(+0.52%) |
May 18, 2017 | 47.70 | 48.13 | 47.35 | 47.74 | 4,507,002 | -0.20(-0.41%) |
May 17, 2017 | 48.49 | 48.67 | 47.69 | 47.93 | 6,029,557 | -0.56(-1.15%) |
May 16, 2017 | 48.92 | 49.09 | 48.05 | 48.49 | 8,415,461 | -0.76(-1.54%) |
May 15, 2017 | 49.70 | 49.70 | 48.95 | 49.25 | 4,385,893 | -0.13(-0.26%) |
May 12, 2017 | 49.27 | 49.63 | 49.19 | 49.37 | 4,775,171 | +0.05(+0.11%) |
May 11, 2017 | 49.71 | 49.75 | 49.15 | 49.32 | 3,830,454 | -0.25(-0.49%) |
May 10, 2017 | 49.62 | 49.83 | 48.99 | 49.57 | 4,587,722 | +0.04(+0.07%) |
May 09, 2017 | 49.29 | 49.92 | 49.19 | 49.53 | 5,160,863 | +0.39(+0.79%) |
May 08, 2017 | 48.60 | 49.26 | 48.56 | 49.14 | 4,671,994 | +0.57(+1.18%) |
May 05, 2017 | 48.01 | 48.70 | 47.80 | 48.57 | 6,280,945 | +0.72(+1.51%) |
May 04, 2017 | 47.97 | 48.27 | 47.54 | 47.85 | 4,127,755 | -0.39(-0.82%) |
May 03, 2017 | 47.78 | 48.43 | 47.63 | 48.24 | 4,027,235 | +0.30(+0.64%) |
May 02, 2017 | 48.16 | 48.19 | 47.69 | 47.94 | 6,021,786 | +0.10(+0.20%) |