Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.59 | 51.76 | 50.59 | 50.76 | 5,758,300 | -0.50(-0.98%) |
Apr 27, 2018 | 50.85 | 51.86 | 50.70 | 51.27 | 5,985,195 | +0.28(+0.55%) |
Apr 26, 2018 | 50.48 | 51.30 | 50.29 | 50.99 | 6,402,221 | +0.60(+1.20%) |
Apr 25, 2018 | 49.65 | 50.60 | 49.18 | 50.38 | 5,648,842 | +0.73(+1.46%) |
Apr 24, 2018 | 49.72 | 50.15 | 49.20 | 49.66 | 5,790,119 | +0.31(+0.62%) |
Apr 23, 2018 | 49.08 | 49.43 | 48.75 | 49.35 | 5,799,747 | +0.52(+1.06%) |
Apr 20, 2018 | 49.56 | 49.87 | 48.69 | 48.83 | 7,748,679 | -1.04(-2.08%) |
Apr 19, 2018 | 50.49 | 50.65 | 49.55 | 49.87 | 4,194,514 | -0.75(-1.48%) |
Apr 18, 2018 | 50.42 | 51.02 | 50.42 | 50.62 | 4,003,184 | +0.22(+0.44%) |
Apr 17, 2018 | 50.96 | 51.18 | 49.57 | 50.40 | 10,401,625 | -0.19(-0.38%) |
Apr 16, 2018 | 49.04 | 52.06 | 48.83 | 50.59 | 12,626,487 | +1.83(+3.76%) |
Apr 13, 2018 | 49.30 | 49.30 | 48.32 | 48.75 | 4,438,664 | -0.17(-0.34%) |
Apr 12, 2018 | 49.11 | 49.37 | 48.60 | 48.92 | 5,619,334 | -0.05(-0.11%) |
Apr 11, 2018 | 48.40 | 49.27 | 48.20 | 48.98 | 7,647,290 | +0.27(+0.55%) |
Apr 10, 2018 | 48.49 | 48.88 | 47.89 | 48.71 | 6,236,478 | +0.70(+1.45%) |
Apr 09, 2018 | 48.55 | 48.75 | 47.88 | 48.01 | 5,215,154 | -0.47(-0.98%) |
Apr 06, 2018 | 49.17 | 49.50 | 48.27 | 48.49 | 6,690,216 | -0.90(-1.83%) |
Apr 05, 2018 | 50.22 | 50.37 | 49.30 | 49.39 | 6,953,452 | -0.66(-1.31%) |
Apr 04, 2018 | 47.82 | 50.43 | 47.82 | 50.05 | 11,063,353 | +1.79(+3.70%) |
Apr 03, 2018 | 48.53 | 48.54 | 47.16 | 48.26 | 13,949,897 | +0.05(+0.11%) |
Apr 02, 2018 | 49.73 | 50.00 | 47.73 | 48.20 | 10,217,154 | -1.81(-3.62%) |
Mar 29, 2018 | 50.02 | 50.02 | 50.02 | 0 | -1.62(-3.14%) | |
Mar 28, 2018 | 51.56 | 51.95 | 50.28 | 51.63 | 13,253,894 | +1.25(+2.47%) |
Mar 27, 2018 | 51.83 | 51.92 | 50.17 | 50.39 | 10,444,738 | -1.15(-2.24%) |
Mar 26, 2018 | 50.52 | 51.63 | 50.51 | 51.54 | 7,025,788 | +1.56(+3.12%) |
Mar 23, 2018 | 50.47 | 50.99 | 49.93 | 49.98 | 8,212,072 | -0.31(-0.61%) |
Mar 22, 2018 | 50.26 | 51.29 | 50.10 | 50.29 | 5,983,134 | -0.34(-0.66%) |
Mar 21, 2018 | 50.39 | 51.29 | 50.18 | 50.63 | 5,847,175 | +0.17(+0.33%) |
Mar 20, 2018 | 50.96 | 51.18 | 50.00 | 50.46 | 5,537,169 | -0.44(-0.86%) |
Mar 19, 2018 | 51.54 | 51.67 | 50.59 | 50.89 | 5,891,236 | -0.73(-1.41%) |
Mar 16, 2018 | 51.71 | 52.03 | 51.32 | 51.62 | 13,493,456 | +0.15(+0.28%) |
Mar 15, 2018 | 52.39 | 52.69 | 51.24 | 51.47 | 6,236,881 | -0.89(-1.71%) |
Mar 14, 2018 | 53.48 | 53.86 | 51.95 | 52.37 | 7,586,474 | -1.00(-1.88%) |
Mar 13, 2018 | 53.96 | 54.02 | 53.09 | 53.37 | 5,910,772 | -0.22(-0.41%) |
Mar 12, 2018 | 53.97 | 54.38 | 53.44 | 53.59 | 6,236,712 | -0.34(-0.64%) |
Mar 09, 2018 | 52.88 | 54.00 | 52.39 | 53.93 | 5,240,877 | +1.25(+2.36%) |
Mar 08, 2018 | 53.33 | 53.60 | 52.33 | 52.69 | 6,066,917 | -0.40(-0.76%) |
Mar 07, 2018 | 53.67 | 52.70 | 53.09 | 5,447,129 | -0.22(-0.42%) | |
Mar 06, 2018 | 53.90 | 53.90 | 52.57 | 53.32 | 5,886,063 | -0.58(-1.08%) |
Mar 05, 2018 | 53.51 | 53.99 | 53.01 | 53.90 | 9,771,365 | -0.02(-0.04%) |
Mar 02, 2018 | 53.13 | 54.05 | 53.04 | 53.92 | 6,128,961 | +0.29(+0.54%) |
Mar 01, 2018 | 52.76 | 54.33 | 52.68 | 53.63 | 9,537,426 | +1.00(+1.90%) |
Feb 28, 2018 | 53.01 | 53.48 | 52.47 | 52.63 | 10,698,701 | -0.19(-0.36%) |
Feb 27, 2018 | 54.08 | 54.24 | 52.34 | 52.82 | 8,249,047 | -1.12(-2.07%) |
Feb 26, 2018 | 53.82 | 54.00 | 53.09 | 53.93 | 4,219,451 | +0.18(+0.34%) |
Feb 23, 2018 | 53.72 | 53.72 | 52.78 | 53.75 | 4,079,333 | +0.53(+0.99%) |
Feb 22, 2018 | 52.95 | 53.22 | 6,156,395 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.19 | 54.45 | 53.12 | 53.19 | 6,098,350 | -0.98(-1.81%) |
Feb 20, 2018 | 54.10 | 54.43 | 53.62 | 54.17 | 7,304,846 | -0.01(-0.01%) |
Feb 16, 2018 | 54.18 | 54.18 | 54.18 | 0 | +0.87(+1.63%) | |
Feb 15, 2018 | 52.70 | 53.31 | 52.22 | 53.31 | 5,966,901 | +0.99(+1.88%) |
Feb 14, 2018 | 51.64 | 52.94 | 51.64 | 52.32 | 7,273,434 | +0.46(+0.88%) |
Feb 13, 2018 | 51.54 | 53.55 | 51.25 | 51.86 | 8,932,253 | -0.13(-0.25%) |
Feb 12, 2018 | 52.11 | 52.74 | 51.54 | 51.99 | 5,264,103 | +0.00(+0.00%) |
Feb 09, 2018 | 52.31 | 52.63 | 50.38 | 51.99 | 9,602,223 | +0.18(+0.35%) |
Feb 08, 2018 | 54.35 | 54.57 | 51.80 | 51.81 | 9,183,163 | -2.51(-4.63%) |
Feb 07, 2018 | 54.18 | 55.59 | 54.04 | 54.32 | 5,694,192 | -0.20(-0.36%) |
Feb 06, 2018 | 52.48 | 54.83 | 51.87 | 54.52 | 8,964,904 | +0.28(+0.52%) |
Feb 05, 2018 | 55.85 | 56.37 | 53.74 | 54.24 | 9,316,434 | -1.63(-2.91%) |
Feb 02, 2018 | 57.63 | 57.90 | 55.70 | 55.87 | 9,249,749 | -1.90(-3.29%) |
Feb 01, 2018 | 56.60 | 57.98 | 55.95 | 57.76 | 6,844,349 | +0.61(+1.06%) |
Jan 31, 2018 | 58.25 | 58.40 | 56.89 | 57.16 | 8,876,092 | -0.66(-1.14%) |
Jan 30, 2018 | 59.21 | 59.92 | 58.49 | 57.82 | 14,765,386 | -3.14(-5.16%) |
Jan 29, 2018 | 60.11 | 61.27 | 60.07 | 60.96 | 8,227,717 | +0.85(+1.42%) |
Jan 26, 2018 | 59.62 | 60.15 | 59.26 | 60.11 | 5,114,873 | +0.67(+1.12%) |
Jan 25, 2018 | 59.12 | 59.57 | 58.74 | 59.44 | 5,421,302 | +0.71(+1.22%) |
Jan 24, 2018 | 58.71 | 59.11 | 58.48 | 58.73 | 5,290,367 | +0.24(+0.40%) |
Jan 23, 2018 | 58.43 | 58.64 | 57.87 | 58.49 | 4,943,783 | -0.29(-0.49%) |
Jan 22, 2018 | 58.21 | 58.81 | 58.04 | 58.78 | 4,765,204 | +0.71(+1.22%) |
Jan 19, 2018 | 57.59 | 58.10 | 57.55 | 58.08 | 9,018,612 | +0.36(+0.62%) |
Jan 18, 2018 | 57.41 | 57.98 | 57.36 | 57.72 | 7,358,470 | +0.17(+0.29%) |
Jan 17, 2018 | 58.20 | 58.21 | 57.41 | 57.55 | 6,039,000 | -0.19(-0.33%) |
Jan 16, 2018 | 58.06 | 58.14 | 57.66 | 57.74 | 6,256,074 | -0.03(-0.05%) |
Jan 12, 2018 | 57.77 | 57.77 | 57.77 | 0 | +0.52(+0.92%) | |
Jan 11, 2018 | 56.16 | 57.29 | 56.12 | 57.25 | 8,301,248 | +0.99(+1.75%) |
Jan 10, 2018 | 56.34 | 56.26 | 6,007,437 | +0.50(+0.90%) | ||
Jan 09, 2018 | 56.26 | 56.34 | 55.59 | 55.76 | 5,460,102 | -0.33(-0.58%) |
Jan 08, 2018 | 55.55 | 56.20 | 55.25 | 56.09 | 6,994,949 | +0.71(+1.28%) |
Jan 05, 2018 | 54.61 | 55.63 | 54.54 | 55.38 | 11,938,965 | +1.00(+1.84%) |
Jan 04, 2018 | 55.81 | 55.82 | 53.72 | 54.38 | 16,398,368 | -2.97(-5.18%) |
Jan 03, 2018 | 57.03 | 57.56 | 56.44 | 57.35 | 9,406,051 | +0.43(+0.75%) |
Jan 02, 2018 | 55.65 | 57.10 | 55.42 | 56.92 | 8,695,718 | +1.77(+3.21%) |
Dec 29, 2017 | 55.15 | 55.15 | 55.15 | 0 | -0.24(-0.44%) | |
Dec 28, 2017 | 55.35 | 55.41 | 54.86 | 55.40 | 2,803,346 | +0.06(+0.11%) |
Dec 27, 2017 | 55.69 | 55.81 | 55.07 | 55.33 | 4,283,561 | -0.33(-0.60%) |
Dec 26, 2017 | 55.43 | 55.90 | 55.22 | 55.67 | 2,605,003 | +0.45(+0.81%) |
Dec 22, 2017 | 55.52 | 55.78 | 55.19 | 55.22 | 5,073,675 | -0.41(-0.74%) |
Dec 21, 2017 | 55.20 | 56.17 | 55.05 | 55.63 | 7,657,387 | +0.40(+0.73%) |
Dec 20, 2017 | 55.08 | 55.42 | 54.67 | 55.23 | 8,677,509 | +0.40(+0.73%) |
Dec 19, 2017 | 55.29 | 55.57 | 54.79 | 54.83 | 6,611,672 | -0.27(-0.50%) |
Dec 18, 2017 | 55.06 | 55.65 | 54.89 | 55.10 | 8,773,178 | +0.46(+0.85%) |
Dec 15, 2017 | 53.96 | 54.94 | 53.36 | 54.64 | 15,507,000 | +1.20(+2.25%) |
Dec 14, 2017 | 54.28 | 54.37 | 53.16 | 53.44 | 9,445,475 | -1.03(-1.90%) |
Dec 13, 2017 | 54.67 | 54.75 | 53.73 | 54.47 | 7,208,351 | -0.22(-0.40%) |
Dec 12, 2017 | 54.54 | 54.80 | 53.87 | 54.69 | 5,821,874 | +0.10(+0.18%) |
Dec 11, 2017 | 54.16 | 55.00 | 54.10 | 54.59 | 8,455,038 | +0.25(+0.46%) |
Dec 08, 2017 | 53.23 | 54.39 | 52.79 | 54.34 | 9,094,082 | +1.47(+2.79%) |
Dec 07, 2017 | 53.85 | 53.92 | 52.78 | 52.87 | 10,771,797 | -1.09(-2.03%) |
Dec 06, 2017 | 53.50 | 54.14 | 53.04 | 53.96 | 7,873,975 | +0.66(+1.24%) |
Dec 05, 2017 | 54.17 | 54.39 | 53.23 | 53.30 | 7,759,235 | -1.06(-1.94%) |
Dec 04, 2017 | 54.17 | 54.46 | 53.65 | 54.35 | 13,545,370 | +0.09(+0.17%) |
Dec 01, 2017 | 54.65 | 55.03 | 53.80 | 54.26 | 11,495,249 | -0.99(-1.80%) |
Nov 30, 2017 | 54.63 | 55.38 | 53.75 | 55.26 | 14,980,282 | +0.64(+1.17%) |
Nov 29, 2017 | 54.95 | 55.71 | 54.51 | 54.62 | 8,215,237 | -0.24(-0.44%) |
Nov 28, 2017 | 52.73 | 55.04 | 52.42 | 54.86 | 9,996,980 | +2.16(+4.11%) |
Nov 27, 2017 | 53.38 | 52.60 | 52.70 | 7,031,456 | -0.68(-1.27%) | |
Nov 24, 2017 | 53.93 | 54.23 | 53.33 | 53.38 | 2,215,991 | -0.80(-1.47%) |
Nov 22, 2017 | 54.02 | 54.76 | 53.98 | 54.17 | 5,782,919 | +0.13(+0.24%) |
Nov 21, 2017 | 53.66 | 54.12 | 53.46 | 54.04 | 10,600,634 | +0.29(+0.54%) |
Nov 20, 2017 | 53.90 | 54.26 | 53.03 | 53.75 | 9,010,182 | -0.36(-0.66%) |
Nov 17, 2017 | 54.26 | 54.67 | 53.92 | 54.11 | 8,198,207 | -0.04(-0.07%) |
Nov 16, 2017 | 53.36 | 54.23 | 53.18 | 54.15 | 5,522,385 | +0.84(+1.57%) |
Nov 15, 2017 | 53.63 | 53.83 | 53.10 | 53.31 | 5,816,994 | -0.30(-0.55%) |
Nov 14, 2017 | 53.28 | 53.87 | 52.84 | 53.61 | 6,937,766 | +0.17(+0.31%) |
Nov 13, 2017 | 53.70 | 56.07 | 52.61 | 53.44 | 16,405,194 | -0.47(-0.87%) |
Nov 10, 2017 | 52.35 | 53.99 | 52.22 | 53.91 | 16,302,290 | +1.40(+2.68%) |
Nov 09, 2017 | 52.03 | 52.80 | 51.62 | 52.51 | 10,472,724 | +0.48(+0.93%) |
Nov 08, 2017 | 51.24 | 52.20 | 50.90 | 52.03 | 10,340,733 | +0.74(+1.44%) |
Nov 07, 2017 | 49.66 | 51.69 | 49.65 | 51.29 | 12,531,689 | +1.50(+3.00%) |
Nov 06, 2017 | 50.40 | 50.57 | 49.73 | 49.79 | 7,878,738 | -0.70(-1.39%) |
Nov 03, 2017 | 50.48 | 51.00 | 50.22 | 50.49 | 18,628,656 | +0.07(+0.13%) |
Nov 02, 2017 | 50.87 | 51.38 | 50.06 | 50.43 | 10,651,161 | -0.17(-0.34%) |
Nov 01, 2017 | 49.34 | 51.20 | 49.21 | 50.60 | 12,849,514 | +0.56(+1.12%) |
Oct 31, 2017 | 50.00 | 50.40 | 49.64 | 50.04 | 16,189,573 | +0.01(+0.01%) |
Oct 30, 2017 | 48.67 | 50.19 | 48.51 | 50.03 | 16,694,367 | +1.34(+2.76%) |
Oct 27, 2017 | 50.27 | 50.56 | 48.20 | 48.69 | 29,006,764 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.05 | 50.12 | 50.67 | 25,336,268 | -1.70(-3.24%) |
Oct 25, 2017 | 52.86 | 52.94 | 49.90 | 52.37 | 22,252,892 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.77 | 50.81 | 10,697,492 | -0.17(-0.33%) |
Oct 23, 2017 | 51.43 | 51.69 | 50.95 | 50.98 | 8,882,955 | -0.42(-0.81%) |
Oct 20, 2017 | 50.75 | 51.58 | 50.64 | 51.39 | 11,683,460 | +0.65(+1.28%) |
Oct 19, 2017 | 51.17 | 51.45 | 50.69 | 50.74 | 6,594,834 | -0.41(-0.80%) |
Oct 18, 2017 | 50.94 | 51.47 | 50.90 | 51.15 | 6,749,780 | +0.26(+0.50%) |
Oct 17, 2017 | 50.83 | 51.15 | 50.55 | 50.89 | 7,848,454 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.75 | 50.83 | 8,496,596 | -0.19(-0.37%) |
Oct 13, 2017 | 52.09 | 52.12 | 50.89 | 51.01 | 11,603,390 | -1.09(-2.09%) |
Oct 12, 2017 | 51.95 | 52.56 | 51.76 | 52.10 | 8,103,955 | +0.06(+0.12%) |
Oct 11, 2017 | 52.76 | 52.88 | 51.95 | 52.04 | 10,037,070 | -0.70(-1.33%) |
Oct 10, 2017 | 53.46 | 53.60 | 52.31 | 52.74 | 16,060,818 | -0.77(-1.44%) |
Oct 09, 2017 | 55.39 | 55.40 | 53.02 | 53.51 | 16,591,508 | -1.76(-3.18%) |
Oct 06, 2017 | 57.35 | 57.57 | 54.95 | 55.27 | 15,401,926 | -2.83(-4.87%) |
Oct 05, 2017 | 57.71 | 58.20 | 57.24 | 58.10 | 6,122,046 | +0.85(+1.48%) |
Oct 04, 2017 | 57.85 | 58.10 | 57.15 | 57.26 | 6,161,614 | -0.72(-1.25%) |
Oct 03, 2017 | 57.95 | 58.04 | 57.02 | 57.98 | 6,534,627 | +0.14(+0.25%) |
Oct 02, 2017 | 58.38 | 58.52 | 57.76 | 57.84 | 7,302,251 | -0.47(-0.80%) |
Sep 29, 2017 | 58.38 | 58.48 | 57.86 | 58.31 | 7,049,536 | -0.23(-0.39%) |
Sep 28, 2017 | 58.68 | 58.90 | 58.25 | 58.53 | 9,264,115 | -0.48(-0.81%) |
Sep 27, 2017 | 58.55 | 59.01 | 9,298,257 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.01 | 60.13 | 59.54 | 59.71 | 5,684,527 | +0.09(+0.15%) |
Sep 25, 2017 | 59.35 | 59.97 | 59.34 | 59.62 | 7,561,790 | +0.42(+0.70%) |
Sep 22, 2017 | 58.90 | 59.27 | 58.61 | 59.21 | 6,623,369 | +0.16(+0.27%) |
Sep 21, 2017 | 59.53 | 59.64 | 58.67 | 59.05 | 8,462,616 | -0.48(-0.81%) |
Sep 20, 2017 | 60.97 | 61.37 | 59.23 | 59.53 | 12,471,527 | -1.79(-2.92%) |
Sep 19, 2017 | 62.65 | 62.67 | 60.94 | 61.32 | 9,856,333 | -1.05(-1.68%) |
Sep 18, 2017 | 62.30 | 63.14 | 62.30 | 62.37 | 8,101,168 | +0.08(+0.12%) |
Sep 15, 2017 | 61.87 | 63.23 | 61.39 | 62.30 | 29,357,282 | +0.37(+0.60%) |
Sep 14, 2017 | 61.67 | 62.35 | 61.43 | 61.93 | 5,752,717 | -0.54(-0.87%) |
Sep 13, 2017 | 62.40 | 63.17 | 62.23 | 62.47 | 7,649,487 | -0.01(-0.01%) |
Sep 12, 2017 | 62.10 | 63.34 | 61.90 | 62.48 | 10,306,826 | +0.35(+0.56%) |
Sep 11, 2017 | 61.65 | 62.38 | 61.56 | 62.13 | 5,853,042 | +0.67(+1.09%) |
Sep 08, 2017 | 61.69 | 61.88 | 61.21 | 61.46 | 5,990,244 | -0.13(-0.21%) |
Sep 07, 2017 | 61.84 | 62.07 | 61.50 | 61.59 | 7,240,655 | -0.15(-0.24%) |
Sep 06, 2017 | 61.60 | 62.00 | 61.54 | 61.74 | 7,188,718 | +0.23(+0.37%) |
Sep 05, 2017 | 61.23 | 62.11 | 61.17 | 61.51 | 7,167,636 | +0.18(+0.30%) |
Sep 01, 2017 | 61.64 | 61.68 | 60.84 | 61.33 | 7,066,041 | -0.21(-0.34%) |
Aug 31, 2017 | 61.87 | 62.08 | 61.46 | 61.54 | 6,654,730 | -0.21(-0.34%) |
Aug 30, 2017 | 61.59 | 62.10 | 61.37 | 61.75 | 4,647,524 | +0.27(+0.44%) |
Aug 29, 2017 | 61.09 | 61.74 | 61.02 | 61.48 | 4,375,610 | +0.20(+0.32%) |
Aug 28, 2017 | 61.40 | 61.68 | 61.17 | 61.28 | 5,111,371 | +0.02(+0.04%) |
Aug 25, 2017 | 61.01 | 61.77 | 60.87 | 61.26 | 6,908,754 | +0.48(+0.78%) |
Aug 24, 2017 | 61.37 | 61.67 | 59.85 | 60.79 | 10,615,188 | -0.65(-1.06%) |
Aug 23, 2017 | 61.11 | 61.54 | 61.01 | 61.43 | 5,048,807 | +0.06(+0.10%) |
Aug 22, 2017 | 61.01 | 61.80 | 60.85 | 61.37 | 4,246,896 | +0.51(+0.84%) |
Aug 21, 2017 | 60.60 | 61.11 | 60.47 | 60.86 | 6,861,375 | +0.43(+0.71%) |
Aug 18, 2017 | 60.73 | 61.12 | 60.42 | 60.43 | 6,938,590 | -0.65(-1.06%) |
Aug 17, 2017 | 60.82 | 61.81 | 60.72 | 61.08 | 4,619,846 | -0.28(-0.46%) |
Aug 16, 2017 | 61.22 | 61.80 | 61.20 | 61.36 | 4,673,398 | +0.40(+0.66%) |
Aug 15, 2017 | 61.30 | 61.51 | 60.88 | 60.96 | 5,750,245 | -0.30(-0.49%) |
Aug 14, 2017 | 60.77 | 61.47 | 60.76 | 61.26 | 5,430,314 | +0.61(+1.00%) |
Aug 11, 2017 | 60.05 | 60.91 | 59.97 | 60.65 | 5,313,411 | +0.73(+1.22%) |
Aug 10, 2017 | 60.69 | 60.81 | 59.85 | 59.92 | 6,281,559 | -1.15(-1.88%) |
Aug 09, 2017 | 60.79 | 61.23 | 60.49 | 61.07 | 7,002,219 | +0.15(+0.25%) |
Aug 08, 2017 | 60.93 | 61.56 | 60.86 | 60.92 | 5,371,961 | -0.32(-0.53%) |
Aug 07, 2017 | 60.87 | 61.51 | 60.64 | 61.24 | 4,343,804 | +0.34(+0.56%) |
Aug 04, 2017 | 61.20 | 60.81 | 60.91 | 5,027,186 | +0.01(+0.01%) | |
Aug 03, 2017 | 61.16 | 61.39 | 60.62 | 60.90 | 6,210,675 | +0.02(+0.02%) |
Aug 02, 2017 | 60.79 | 61.13 | 60.55 | 60.88 | 5,611,647 | -0.08(-0.12%) |
Aug 01, 2017 | 60.43 | 61.20 | 60.43 | 60.96 | 6,508,464 | +0.35(+0.57%) |
Jul 31, 2017 | 60.05 | 60.83 | 59.96 | 60.61 | 6,459,561 | +0.79(+1.32%) |
Jul 28, 2017 | 59.06 | 60.00 | 59.06 | 59.82 | 6,987,843 | +0.63(+1.07%) |
Jul 27, 2017 | 58.90 | 59.34 | 58.72 | 59.19 | 8,725,871 | +0.08(+0.13%) |
Jul 26, 2017 | 60.16 | 60.49 | 58.97 | 59.12 | 11,094,629 | -1.04(-1.72%) |
Jul 25, 2017 | 59.95 | 60.48 | 59.79 | 60.15 | 7,140,160 | +0.35(+0.58%) |
Jul 24, 2017 | 59.22 | 60.08 | 59.17 | 59.81 | 5,893,206 | +0.53(+0.89%) |
Jul 21, 2017 | 59.64 | 60.15 | 59.25 | 59.28 | 6,461,938 | -0.68(-1.13%) |
Jul 20, 2017 | 60.09 | 59.47 | 59.96 | 8,820,418 | +0.18(+0.30%) | |
Jul 19, 2017 | 59.18 | 59.94 | 59.15 | 59.78 | 5,424,112 | +0.67(+1.13%) |
Jul 18, 2017 | 59.37 | 59.47 | 58.88 | 59.11 | 5,812,763 | -0.38(-0.64%) |
Jul 17, 2017 | 59.46 | 59.55 | 59.10 | 59.49 | 6,307,896 | +0.20(+0.34%) |
Jul 14, 2017 | 59.41 | 58.38 | 59.29 | 10,557,301 | +0.68(+1.15%) | |
Jul 13, 2017 | 58.35 | 58.97 | 58.31 | 58.61 | 7,207,765 | +0.37(+0.63%) |
Jul 12, 2017 | 58.45 | 58.58 | 58.19 | 58.25 | 5,678,354 | +0.17(+0.30%) |
Jul 11, 2017 | 57.83 | 58.25 | 57.70 | 58.07 | 6,488,274 | +0.10(+0.17%) |
Jul 10, 2017 | 58.22 | 58.30 | 57.74 | 57.98 | 6,330,984 | -0.23(-0.40%) |
Jul 07, 2017 | 58.40 | 58.71 | 57.80 | 58.21 | 7,987,959 | -0.19(-0.32%) |
Jul 06, 2017 | 58.95 | 58.96 | 58.33 | 58.40 | 8,000,782 | -0.69(-1.17%) |
Jul 05, 2017 | 58.70 | 59.33 | 58.70 | 59.09 | 8,625,533 | +0.38(+0.65%) |
Jul 03, 2017 | 59.00 | 59.21 | 58.61 | 58.70 | 3,219,695 | -0.14(-0.23%) |
Jun 30, 2017 | 59.73 | 59.80 | 57.96 | 58.84 | 9,445,853 | -0.05(-0.08%) |
Jun 29, 2017 | 61.27 | 61.27 | 57.36 | 58.88 | 19,858,682 | +0.96(+1.66%) |
Jun 28, 2017 | 58.22 | 58.79 | 57.73 | 57.92 | 8,826,161 | -0.13(-0.22%) |
Jun 27, 2017 | 58.21 | 58.70 | 57.92 | 58.05 | 8,758,815 | -0.20(-0.35%) |
Jun 26, 2017 | 57.47 | 58.55 | 57.40 | 58.25 | 8,768,809 | +0.89(+1.56%) |
Jun 23, 2017 | 56.49 | 57.36 | 12,964,516 | -0.02(-0.04%) | ||
Jun 22, 2017 | 58.69 | 58.69 | 57.34 | 57.38 | 10,652,820 | -1.31(-2.24%) |
Jun 21, 2017 | 58.83 | 59.09 | 58.40 | 58.70 | 6,430,536 | -0.14(-0.23%) |
Jun 20, 2017 | 59.97 | 59.98 | 58.70 | 58.83 | 6,646,081 | -1.13(-1.89%) |
Jun 19, 2017 | 59.33 | 59.98 | 58.65 | 59.97 | 10,560,955 | +1.03(+1.75%) |
Jun 16, 2017 | 61.00 | 61.21 | 58.12 | 58.94 | 19,902,168 | -3.10(-4.99%) |
Jun 15, 2017 | 61.95 | 62.26 | 61.04 | 62.03 | 7,203,354 | -0.24(-0.39%) |
Jun 14, 2017 | 61.63 | 62.41 | 61.39 | 62.27 | 5,816,076 | +0.81(+1.32%) |
Jun 13, 2017 | 61.10 | 61.53 | 60.83 | 61.46 | 4,031,763 | -0.01(-0.01%) |
Jun 12, 2017 | 60.89 | 62.06 | 60.88 | 61.47 | 6,156,736 | +0.62(+1.01%) |
Jun 09, 2017 | 61.27 | 61.33 | 60.53 | 60.85 | 5,511,321 | -0.36(-0.59%) |
Jun 08, 2017 | 61.24 | 61.64 | 61.15 | 61.21 | 4,111,082 | +0.01(+0.01%) |
Jun 07, 2017 | 61.38 | 61.38 | 60.67 | 61.21 | 8,218,565 | +0.01(+0.01%) |
Jun 06, 2017 | 62.18 | 62.63 | 60.92 | 61.20 | 8,868,876 | -1.45(-2.31%) |
Jun 05, 2017 | 62.55 | 62.74 | 62.15 | 62.65 | 3,758,491 | +0.21(+0.34%) |
Jun 02, 2017 | 61.84 | 62.46 | 61.82 | 62.44 | 5,244,957 | +0.69(+1.12%) |
Jun 01, 2017 | 61.08 | 61.77 | 60.87 | 61.75 | 4,914,310 | +0.87(+1.43%) |
May 31, 2017 | 60.39 | 60.88 | 60.34 | 60.88 | 5,796,766 | +0.65(+1.07%) |
May 30, 2017 | 60.90 | 60.94 | 60.21 | 60.23 | 5,427,629 | -0.82(-1.34%) |
May 26, 2017 | 60.86 | 61.05 | 60.59 | 61.05 | 3,640,182 | +0.38(+0.62%) |
May 25, 2017 | 60.62 | 61.06 | 60.49 | 60.67 | 5,529,198 | +0.13(+0.21%) |
May 24, 2017 | 61.16 | 61.17 | 60.34 | 60.55 | 4,760,537 | -0.50(-0.81%) |
May 23, 2017 | 61.29 | 61.38 | 61.03 | 61.04 | 4,059,263 | -0.08(-0.12%) |
May 22, 2017 | 60.55 | 61.19 | 60.27 | 61.12 | 7,618,446 | +0.55(+0.91%) |
May 19, 2017 | 61.21 | 61.37 | 60.54 | 60.57 | 7,026,551 | -0.63(-1.03%) |
May 18, 2017 | 61.58 | 61.91 | 61.15 | 61.20 | 5,827,041 | -0.21(-0.34%) |
May 17, 2017 | 62.47 | 62.69 | 60.94 | 61.41 | 10,310,327 | -2.09(-3.29%) |
May 16, 2017 | 63.85 | 63.86 | 63.32 | 63.50 | 3,423,032 | -0.06(-0.09%) |
May 15, 2017 | 63.70 | 64.03 | 63.21 | 63.55 | 5,537,160 | -0.22(-0.34%) |
May 12, 2017 | 63.94 | 64.04 | 63.48 | 63.77 | 4,414,723 | -0.19(-0.29%) |
May 11, 2017 | 63.80 | 64.17 | 63.65 | 63.96 | 5,449,189 | -0.09(-0.14%) |
May 10, 2017 | 64.16 | 64.24 | 63.97 | 64.05 | 3,449,943 | -0.27(-0.42%) |
May 09, 2017 | 64.00 | 64.65 | 64.00 | 64.32 | 3,635,528 | +0.10(+0.16%) |
May 08, 2017 | 64.06 | 64.33 | 63.85 | 64.21 | 3,937,805 | -0.04(-0.06%) |
May 05, 2017 | 64.47 | 64.55 | 63.79 | 64.25 | 5,597,261 | -0.12(-0.19%) |
May 04, 2017 | 64.22 | 64.53 | 64.12 | 64.37 | 4,761,216 | +0.19(+0.30%) |
May 03, 2017 | 64.25 | 64.41 | 63.97 | 64.18 | 4,395,903 | -0.01(-0.02%) |
May 02, 2017 | 64.88 | 64.98 | 64.09 | 64.19 | 5,365,722 | -0.49(-0.75%) |