Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.90 | 77.90 | 77.90 | 0 | +2.35(+3.11%) | |
Mar 28, 2018 | 75.49 | 77.22 | 74.83 | 75.55 | 569,482 | -0.95(-1.24%) |
Mar 27, 2018 | 79.76 | 79.76 | 75.88 | 76.50 | 747,715 | -2.57(-3.26%) |
Mar 26, 2018 | 79.82 | 81.12 | 76.17 | 79.08 | 825,959 | +1.77(+2.29%) |
Mar 23, 2018 | 80.85 | 81.25 | 76.53 | 77.31 | 1,064,779 | -3.91(-4.81%) |
Mar 22, 2018 | 81.50 | 82.99 | 78.53 | 81.21 | 1,383,503 | -2.39(-2.86%) |
Mar 21, 2018 | 80.96 | 83.98 | 80.23 | 83.61 | 1,283,034 | +2.65(+3.27%) |
Mar 20, 2018 | 78.18 | 81.40 | 77.82 | 80.96 | 767,218 | +3.23(+4.15%) |
Mar 19, 2018 | 76.81 | 78.45 | 75.23 | 77.73 | 701,381 | -0.40(-0.51%) |
Mar 16, 2018 | 80.04 | 80.51 | 76.73 | 78.13 | 1,335,395 | -1.73(-2.17%) |
Mar 15, 2018 | 79.69 | 79.93 | 77.77 | 79.86 | 949,892 | +0.96(+1.22%) |
Mar 14, 2018 | 78.47 | 79.99 | 78.47 | 78.90 | 676,216 | +1.17(+1.50%) |
Mar 13, 2018 | 79.38 | 81.54 | 77.25 | 77.73 | 1,276,516 | -0.87(-1.11%) |
Mar 12, 2018 | 80.55 | 83.21 | 77.95 | 78.60 | 1,887,688 | -1.74(-2.17%) |
Mar 09, 2018 | 76.97 | 82.42 | 75.52 | 80.34 | 2,257,620 | +3.76(+4.91%) |
Mar 08, 2018 | 73.03 | 77.04 | 72.53 | 76.58 | 1,428,618 | +4.23(+5.85%) |
Mar 07, 2018 | 72.37 | 72.35 | 2,182,087 | -1.02(-1.40%) | ||
Mar 06, 2018 | 75.01 | 75.68 | 71.38 | 73.37 | 934,773 | +0.95(+1.31%) |
Mar 05, 2018 | 72.86 | 73.11 | 70.72 | 72.42 | 676,364 | -1.13(-1.54%) |
Mar 02, 2018 | 69.68 | 74.23 | 69.23 | 73.56 | 834,629 | +2.83(+4.00%) |
Mar 01, 2018 | 71.15 | 73.09 | 69.23 | 70.73 | 1,053,178 | -0.16(-0.23%) |
Feb 28, 2018 | 73.78 | 73.78 | 69.60 | 70.89 | 1,275,037 | -2.89(-3.92%) |
Feb 27, 2018 | 74.33 | 75.44 | 73.56 | 73.78 | 719,714 | -1.53(-2.03%) |
Feb 26, 2018 | 77.45 | 77.90 | 74.23 | 75.31 | 895,983 | -1.73(-2.25%) |
Feb 23, 2018 | 75.51 | 77.35 | 74.90 | 77.04 | 621,125 | +1.59(+2.10%) |
Feb 22, 2018 | 75.46 | 724,736 | -0.59(-0.77%) | |||
Feb 21, 2018 | 76.93 | 78.40 | 75.42 | 76.05 | 825,029 | -0.11(-0.14%) |
Feb 20, 2018 | 73.56 | 76.72 | 73.48 | 76.16 | 471,428 | +1.30(+1.73%) |
Feb 16, 2018 | 74.86 | 74.86 | 74.86 | 0 | -2.18(-2.84%) | |
Feb 15, 2018 | 74.85 | 77.91 | 74.52 | 77.04 | 983,662 | +3.24(+4.40%) |
Feb 14, 2018 | 72.90 | 75.20 | 72.67 | 73.80 | 822,487 | +0.63(+0.85%) |
Feb 13, 2018 | 70.86 | 73.72 | 70.60 | 73.17 | 853,714 | +2.18(+3.06%) |
Feb 12, 2018 | 68.28 | 71.50 | 68.01 | 71.00 | 1,055,586 | +3.58(+5.31%) |
Feb 09, 2018 | 65.71 | 68.13 | 63.91 | 67.42 | 1,004,219 | +2.16(+3.31%) |
Feb 08, 2018 | 67.44 | 69.32 | 65.23 | 65.26 | 849,752 | -1.53(-2.29%) |
Feb 07, 2018 | 68.03 | 69.30 | 66.20 | 66.79 | 1,061,567 | -2.65(-3.81%) |
Feb 06, 2018 | 66.37 | 70.88 | 65.73 | 69.44 | 866,840 | -0.43(-0.61%) |
Feb 05, 2018 | 69.69 | 71.76 | 68.59 | 69.87 | 1,112,944 | -0.40(-0.57%) |
Feb 02, 2018 | 71.90 | 72.50 | 68.60 | 70.26 | 1,495,705 | -1.98(-2.74%) |
Feb 01, 2018 | 73.46 | 74.52 | 70.91 | 72.24 | 812,239 | -3.25(-4.30%) |
Jan 31, 2018 | 76.36 | 77.23 | 74.93 | 75.49 | 686,452 | +0.74(+0.99%) |
Jan 30, 2018 | 75.23 | 75.23 | 72.87 | 74.74 | 905,790 | -1.96(-2.55%) |
Jan 29, 2018 | 77.64 | 77.94 | 76.50 | 76.70 | 673,640 | -0.91(-1.17%) |
Jan 26, 2018 | 78.22 | 78.73 | 76.86 | 77.61 | 1,236,093 | +0.61(+0.79%) |
Jan 25, 2018 | 76.14 | 77.38 | 75.41 | 77.00 | 859,078 | +0.81(+1.06%) |
Jan 24, 2018 | 75.40 | 77.59 | 75.40 | 76.19 | 1,462,325 | +1.05(+1.40%) |
Jan 23, 2018 | 75.05 | 76.59 | 74.42 | 75.14 | 643,648 | +0.30(+0.40%) |
Jan 22, 2018 | 74.87 | 75.55 | 74.12 | 74.84 | 629,325 | +0.00(+0.00%) |
Jan 19, 2018 | 75.29 | 76.58 | 74.53 | 74.84 | 539,042 | +0.27(+0.36%) |
Jan 18, 2018 | 73.80 | 75.68 | 73.54 | 74.57 | 1,086,481 | +1.50(+2.06%) |
Jan 17, 2018 | 74.15 | 75.31 | 71.71 | 73.07 | 576,938 | -0.96(-1.30%) |
Jan 16, 2018 | 71.32 | 76.67 | 71.32 | 74.03 | 1,678,065 | +3.40(+4.81%) |
Jan 12, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.93(+1.34%) | |
Jan 11, 2018 | 70.87 | 71.43 | 69.62 | 69.69 | 741,499 | -1.26(-1.78%) |
Jan 10, 2018 | 70.79 | 71.68 | 68.75 | 70.95 | 860,846 | -1.02(-1.41%) |
Jan 09, 2018 | 68.33 | 73.51 | 68.33 | 71.97 | 1,338,428 | +4.03(+5.94%) |
Jan 08, 2018 | 66.74 | 68.26 | 65.80 | 67.94 | 507,822 | +1.12(+1.68%) |
Jan 05, 2018 | 66.66 | 66.98 | 65.77 | 66.81 | 455,737 | +0.37(+0.56%) |
Jan 04, 2018 | 66.20 | 67.25 | 65.62 | 66.44 | 725,645 | +0.92(+1.41%) |
Jan 03, 2018 | 65.00 | 65.63 | 63.94 | 65.52 | 669,133 | +1.25(+1.95%) |
Jan 02, 2018 | 58.92 | 64.43 | 58.61 | 64.26 | 2,663,277 | +6.27(+10.81%) |
Dec 29, 2017 | 58.00 | 58.00 | 58.00 | 0 | +0.19(+0.33%) | |
Dec 28, 2017 | 58.29 | 58.50 | 57.45 | 57.81 | 164,260 | -0.17(-0.29%) |
Dec 27, 2017 | 57.47 | 58.14 | 56.69 | 57.98 | 265,267 | +0.44(+0.76%) |
Dec 26, 2017 | 57.97 | 58.24 | 56.57 | 57.54 | 195,314 | -0.73(-1.25%) |
Dec 22, 2017 | 58.60 | 58.72 | 57.69 | 58.26 | 285,589 | -0.34(-0.58%) |
Dec 21, 2017 | 57.83 | 58.80 | 57.40 | 58.61 | 329,661 | +0.82(+1.41%) |
Dec 20, 2017 | 56.56 | 58.01 | 55.82 | 57.79 | 476,190 | +1.54(+2.74%) |
Dec 19, 2017 | 57.40 | 58.13 | 54.85 | 56.25 | 940,417 | -1.19(-2.08%) |
Dec 18, 2017 | 55.13 | 57.97 | 54.09 | 57.44 | 697,169 | +2.53(+4.61%) |
Dec 15, 2017 | 52.79 | 55.40 | 51.56 | 54.91 | 1,135,599 | +2.07(+3.92%) |
Dec 14, 2017 | 55.11 | 55.39 | 52.65 | 52.84 | 684,612 | -2.27(-4.12%) |
Dec 13, 2017 | 52.57 | 55.31 | 52.47 | 55.11 | 1,036,595 | +3.51(+6.80%) |
Dec 12, 2017 | 52.66 | 52.66 | 51.01 | 51.60 | 625,051 | -1.35(-2.54%) |
Dec 11, 2017 | 50.67 | 53.43 | 50.58 | 52.95 | 682,808 | +2.19(+4.31%) |
Dec 08, 2017 | 53.59 | 54.56 | 50.45 | 50.76 | 1,048,431 | -2.30(-4.33%) |
Dec 07, 2017 | 52.24 | 53.74 | 52.09 | 53.05 | 591,484 | +1.03(+1.98%) |
Dec 06, 2017 | 50.85 | 52.18 | 50.44 | 52.02 | 680,534 | +0.43(+0.83%) |
Dec 05, 2017 | 49.40 | 51.82 | 48.62 | 51.59 | 1,134,680 | +1.74(+3.49%) |
Dec 04, 2017 | 49.82 | 50.22 | 47.48 | 49.85 | 925,530 | -0.01(-0.02%) |
Dec 01, 2017 | 49.14 | 50.01 | 47.83 | 49.86 | 1,250,683 | +0.21(+0.42%) |
Nov 30, 2017 | 50.40 | 51.18 | 47.92 | 49.66 | 950,767 | -0.74(-1.46%) |
Nov 29, 2017 | 51.83 | 52.34 | 48.64 | 50.39 | 1,535,142 | -1.62(-3.12%) |
Nov 28, 2017 | 55.02 | 55.09 | 51.89 | 52.01 | 1,286,120 | -2.74(-5.01%) |
Nov 27, 2017 | 58.25 | 58.45 | 54.61 | 54.76 | 1,274,575 | -3.70(-6.34%) |
Nov 24, 2017 | 57.96 | 59.01 | 57.93 | 58.46 | 646,984 | +0.32(+0.56%) |
Nov 22, 2017 | 57.40 | 58.61 | 57.40 | 58.14 | 912,594 | +1.19(+2.09%) |
Nov 21, 2017 | 54.26 | 58.61 | 54.11 | 56.95 | 1,272,124 | +2.82(+5.22%) |
Nov 20, 2017 | 54.49 | 55.50 | 53.66 | 54.12 | 699,723 | -0.58(-1.07%) |
Nov 17, 2017 | 54.70 | 54.87 | 52.70 | 54.70 | 790,383 | +0.04(+0.08%) |
Nov 16, 2017 | 54.76 | 56.35 | 54.37 | 54.66 | 658,818 | -0.04(-0.08%) |
Nov 15, 2017 | 53.62 | 55.26 | 52.22 | 54.70 | 573,287 | +0.88(+1.63%) |
Nov 14, 2017 | 54.90 | 55.91 | 52.89 | 53.83 | 874,672 | -1.05(-1.91%) |
Nov 13, 2017 | 54.90 | 55.13 | 53.45 | 54.88 | 509,422 | -0.28(-0.50%) |
Nov 10, 2017 | 56.31 | 57.53 | 54.90 | 55.15 | 467,565 | -1.48(-2.61%) |
Nov 09, 2017 | 58.19 | 59.59 | 56.30 | 56.63 | 981,637 | -1.30(-2.24%) |
Nov 08, 2017 | 57.97 | 59.09 | 57.31 | 57.93 | 1,777,445 | -0.25(-0.43%) |
Nov 07, 2017 | 50.49 | 59.19 | 50.22 | 58.18 | 4,228,665 | +5.20(+9.82%) |
Nov 06, 2017 | 53.80 | 54.70 | 52.70 | 52.98 | 1,248,350 | -0.43(-0.81%) |
Nov 03, 2017 | 52.65 | 53.68 | 52.34 | 53.41 | 840,787 | +1.09(+2.07%) |
Nov 02, 2017 | 51.89 | 53.80 | 51.59 | 52.33 | 934,608 | +0.81(+1.57%) |
Nov 01, 2017 | 51.81 | 52.12 | 50.76 | 51.52 | 628,101 | -0.05(-0.10%) |
Oct 31, 2017 | 51.25 | 52.16 | 50.03 | 51.57 | 906,088 | +0.48(+0.95%) |
Oct 30, 2017 | 50.90 | 52.19 | 50.82 | 51.09 | 664,772 | +0.02(+0.04%) |
Oct 27, 2017 | 50.42 | 51.54 | 49.03 | 51.07 | 646,915 | +0.93(+1.86%) |
Oct 26, 2017 | 51.59 | 51.59 | 49.62 | 50.14 | 1,099,704 | -1.22(-2.37%) |
Oct 25, 2017 | 52.84 | 53.49 | 50.76 | 51.36 | 680,561 | -1.26(-2.40%) |
Oct 24, 2017 | 53.79 | 53.95 | 52.39 | 52.62 | 626,692 | -0.72(-1.34%) |
Oct 23, 2017 | 53.31 | 53.81 | 52.47 | 53.34 | 501,263 | +0.30(+0.57%) |
Oct 20, 2017 | 54.08 | 54.50 | 52.96 | 53.04 | 872,801 | -0.83(-1.53%) |
Oct 19, 2017 | 52.34 | 53.86 | 50.39 | 53.86 | 1,233,134 | -0.04(-0.07%) |
Oct 18, 2017 | 52.67 | 54.27 | 52.48 | 53.90 | 1,496,645 | +1.78(+3.42%) |
Oct 17, 2017 | 54.13 | 54.66 | 51.93 | 52.11 | 1,000,085 | -2.53(-4.63%) |
Oct 16, 2017 | 54.62 | 54.78 | 53.56 | 54.64 | 1,076,838 | +0.42(+0.78%) |
Oct 13, 2017 | 52.50 | 54.71 | 52.50 | 54.22 | 972,796 | +1.86(+3.55%) |
Oct 12, 2017 | 55.38 | 55.61 | 51.71 | 52.36 | 1,521,868 | -3.08(-5.55%) |
Oct 11, 2017 | 55.48 | 56.22 | 55.29 | 55.44 | 840,331 | -0.23(-0.42%) |
Oct 10, 2017 | 55.31 | 56.09 | 54.98 | 55.67 | 1,067,962 | +0.49(+0.89%) |
Oct 09, 2017 | 55.26 | 55.74 | 54.55 | 55.18 | 1,117,137 | +0.10(+0.18%) |
Oct 06, 2017 | 55.13 | 55.60 | 54.26 | 55.08 | 1,394,070 | -0.42(-0.76%) |
Oct 05, 2017 | 55.10 | 55.68 | 54.00 | 55.50 | 850,952 | +0.40(+0.73%) |
Oct 04, 2017 | 52.33 | 55.21 | 52.26 | 55.10 | 1,161,777 | +2.84(+5.44%) |
Oct 03, 2017 | 52.26 | 52.82 | 51.38 | 52.26 | 1,993,943 | +0.90(+1.75%) |
Oct 02, 2017 | 53.72 | 53.88 | 51.12 | 51.36 | 1,900,434 | -2.52(-4.68%) |
Sep 29, 2017 | 54.56 | 56.66 | 53.12 | 53.88 | 1,390,297 | -0.80(-1.46%) |
Sep 28, 2017 | 52.17 | 55.09 | 51.75 | 54.68 | 3,532,427 | -2.43(-4.26%) |
Sep 27, 2017 | 57.84 | 58.82 | 56.77 | 57.11 | 676,599 | -0.27(-0.47%) |
Sep 26, 2017 | 56.95 | 58.15 | 56.69 | 57.38 | 975,242 | +0.72(+1.27%) |
Sep 25, 2017 | 57.12 | 57.35 | 55.53 | 56.66 | 1,292,051 | -0.89(-1.54%) |
Sep 22, 2017 | 56.41 | 57.84 | 55.61 | 57.55 | 824,373 | +0.97(+1.71%) |
Sep 21, 2017 | 59.11 | 59.22 | 55.49 | 56.58 | 1,211,199 | -2.60(-4.39%) |
Sep 20, 2017 | 59.59 | 59.65 | 58.76 | 59.18 | 751,438 | -0.48(-0.80%) |
Sep 19, 2017 | 59.61 | 59.73 | 58.71 | 59.65 | 823,751 | +0.15(+0.26%) |
Sep 18, 2017 | 59.19 | 60.46 | 58.60 | 59.50 | 960,607 | +0.47(+0.79%) |
Sep 15, 2017 | 58.78 | 59.55 | 58.59 | 59.04 | 1,573,481 | +0.52(+0.89%) |
Sep 14, 2017 | 59.86 | 59.95 | 58.47 | 58.52 | 805,368 | -1.61(-2.68%) |
Sep 13, 2017 | 59.14 | 60.52 | 58.91 | 60.13 | 1,757,806 | +0.95(+1.61%) |
Sep 12, 2017 | 59.30 | 59.40 | 57.80 | 59.18 | 709,722 | -0.18(-0.30%) |
Sep 11, 2017 | 59.18 | 59.99 | 58.75 | 59.36 | 1,126,698 | +0.66(+1.13%) |
Sep 08, 2017 | 59.19 | 59.84 | 58.57 | 58.70 | 965,456 | -0.50(-0.85%) |
Sep 07, 2017 | 58.65 | 59.20 | 58.35 | 59.20 | 943,382 | +0.74(+1.26%) |
Sep 06, 2017 | 58.29 | 58.98 | 57.18 | 58.46 | 595,841 | +0.16(+0.28%) |
Sep 05, 2017 | 58.35 | 58.52 | 56.90 | 58.30 | 842,621 | -0.29(-0.49%) |
Sep 01, 2017 | 57.64 | 59.19 | 57.64 | 58.59 | 828,201 | +0.95(+1.65%) |
Aug 31, 2017 | 57.88 | 58.06 | 57.07 | 57.64 | 1,013,752 | -0.13(-0.22%) |
Aug 30, 2017 | 57.47 | 57.83 | 56.50 | 57.76 | 1,064,395 | +0.32(+0.56%) |
Aug 29, 2017 | 55.69 | 58.02 | 55.32 | 57.44 | 780,047 | +0.78(+1.38%) |
Aug 28, 2017 | 57.40 | 57.40 | 55.31 | 56.66 | 867,721 | -0.47(-0.82%) |
Aug 25, 2017 | 58.96 | 59.18 | 57.13 | 57.13 | 1,075,120 | -1.61(-2.75%) |
Aug 24, 2017 | 59.00 | 59.55 | 58.38 | 58.74 | 1,505,070 | +0.22(+0.38%) |
Aug 23, 2017 | 59.04 | 59.31 | 57.31 | 58.52 | 1,540,468 | -0.91(-1.52%) |
Aug 22, 2017 | 58.46 | 60.70 | 58.09 | 59.42 | 1,427,906 | +0.96(+1.64%) |
Aug 21, 2017 | 57.64 | 59.01 | 56.55 | 58.46 | 2,088,242 | +0.70(+1.21%) |
Aug 18, 2017 | 57.01 | 58.40 | 56.53 | 57.76 | 1,300,950 | +0.76(+1.34%) |
Aug 17, 2017 | 58.05 | 58.05 | 56.68 | 57.00 | 1,268,620 | -1.26(-2.16%) |
Aug 16, 2017 | 56.50 | 59.16 | 56.45 | 58.26 | 1,696,482 | +2.04(+3.64%) |
Aug 15, 2017 | 55.98 | 56.41 | 55.06 | 56.21 | 1,391,035 | -0.06(-0.11%) |
Aug 14, 2017 | 55.29 | 56.66 | 54.42 | 56.27 | 2,214,154 | +1.10(+2.00%) |
Aug 11, 2017 | 50.08 | 55.78 | 49.92 | 55.17 | 3,493,705 | +4.54(+8.96%) |
Aug 10, 2017 | 48.45 | 50.75 | 48.12 | 50.63 | 1,991,232 | +1.67(+3.41%) |
Aug 09, 2017 | 47.74 | 48.97 | 46.45 | 48.97 | 4,947,955 | +4.04(+8.98%) |
Aug 08, 2017 | 44.70 | 45.83 | 43.84 | 44.93 | 2,224,643 | +0.54(+1.21%) |
Aug 07, 2017 | 43.22 | 44.75 | 43.17 | 44.39 | 1,259,727 | +1.51(+3.51%) |
Aug 04, 2017 | 43.59 | 44.09 | 42.27 | 42.88 | 709,729 | -0.57(-1.30%) |
Aug 03, 2017 | 43.08 | 44.01 | 43.08 | 43.45 | 824,379 | +0.52(+1.21%) |
Aug 02, 2017 | 43.99 | 44.12 | 42.49 | 42.93 | 346,263 | -1.02(-2.33%) |
Aug 01, 2017 | 43.95 | 44.30 | 43.32 | 43.95 | 664,496 | +0.30(+0.68%) |
Jul 31, 2017 | 43.94 | 44.24 | 42.41 | 43.66 | 992,871 | -0.03(-0.06%) |
Jul 28, 2017 | 42.67 | 43.93 | 42.41 | 43.68 | 345,739 | +1.02(+2.40%) |
Jul 27, 2017 | 43.88 | 44.47 | 41.61 | 42.66 | 569,327 | -1.01(-2.32%) |
Jul 26, 2017 | 43.52 | 44.22 | 43.12 | 43.67 | 763,763 | +0.31(+0.72%) |
Jul 25, 2017 | 42.78 | 43.38 | 42.49 | 43.36 | 567,345 | +0.62(+1.45%) |
Jul 24, 2017 | 42.58 | 42.94 | 41.79 | 42.74 | 605,503 | +0.05(+0.13%) |
Jul 21, 2017 | 42.71 | 43.06 | 42.43 | 42.69 | 377,583 | -0.01(-0.02%) |
Jul 20, 2017 | 42.83 | 41.34 | 42.70 | 612,894 | +1.09(+2.63%) | |
Jul 19, 2017 | 43.14 | 43.20 | 41.40 | 41.60 | 808,805 | -1.44(-3.35%) |
Jul 18, 2017 | 42.94 | 43.18 | 42.38 | 43.05 | 597,168 | +0.11(+0.25%) |
Jul 17, 2017 | 42.80 | 43.92 | 41.97 | 42.94 | 1,069,395 | +0.36(+0.84%) |
Jul 14, 2017 | 42.31 | 42.84 | 42.15 | 42.58 | 543,612 | +0.46(+1.09%) |
Jul 13, 2017 | 42.15 | 42.32 | 41.67 | 42.12 | 465,395 | +0.00(+0.00%) |
Jul 12, 2017 | 42.15 | 42.36 | 41.38 | 42.12 | 510,886 | +0.00(+0.00%) |
Jul 11, 2017 | 42.15 | 42.21 | 41.66 | 42.12 | 504,839 | +0.13(+0.30%) |
Jul 10, 2017 | 41.25 | 42.18 | 41.24 | 42.00 | 716,974 | +0.77(+1.87%) |
Jul 07, 2017 | 41.24 | 41.79 | 41.09 | 41.23 | 686,246 | +0.04(+0.11%) |
Jul 06, 2017 | 40.90 | 41.58 | 40.79 | 41.18 | 605,521 | +0.22(+0.55%) |
Jul 05, 2017 | 40.89 | 41.93 | 39.77 | 40.96 | 766,576 | +0.05(+0.13%) |
Jul 03, 2017 | 40.81 | 41.41 | 40.43 | 40.90 | 535,159 | +0.22(+0.55%) |
Jun 30, 2017 | 40.36 | 40.80 | 39.97 | 40.68 | 536,422 | +0.31(+0.78%) |
Jun 29, 2017 | 40.09 | 41.00 | 39.57 | 40.36 | 856,417 | +0.22(+0.54%) |
Jun 28, 2017 | 40.23 | 40.54 | 39.87 | 40.15 | 570,149 | -0.34(-0.84%) |
Jun 27, 2017 | 40.08 | 41.25 | 39.82 | 40.49 | 1,226,396 | +0.32(+0.80%) |
Jun 26, 2017 | 41.06 | 41.18 | 39.69 | 40.17 | 464,748 | -0.61(-1.50%) |
Jun 23, 2017 | 40.80 | 41.41 | 40.72 | 40.78 | 968,801 | -0.13(-0.33%) |
Jun 22, 2017 | 40.45 | 41.44 | 40.39 | 40.91 | 1,308,752 | +0.52(+1.29%) |
Jun 21, 2017 | 40.29 | 40.76 | 39.92 | 40.39 | 867,956 | +0.05(+0.13%) |
Jun 20, 2017 | 40.36 | 40.80 | 40.03 | 40.34 | 848,750 | -0.06(-0.16%) |
Jun 19, 2017 | 39.67 | 40.40 | 39.42 | 40.40 | 776,737 | +1.00(+2.53%) |
Jun 16, 2017 | 39.02 | 39.69 | 38.91 | 39.41 | 594,353 | +0.39(+0.99%) |
Jun 15, 2017 | 40.69 | 40.87 | 38.93 | 39.02 | 1,009,602 | -2.24(-5.43%) |
Jun 14, 2017 | 40.34 | 41.41 | 39.93 | 41.26 | 1,800,582 | +1.11(+2.77%) |
Jun 13, 2017 | 40.07 | 40.34 | 39.01 | 40.15 | 2,011,321 | +0.39(+0.99%) |
Jun 12, 2017 | 39.33 | 40.34 | 38.92 | 39.76 | 1,619,979 | -0.59(-1.47%) |
Jun 09, 2017 | 40.49 | 41.22 | 39.69 | 40.35 | 1,654,217 | -0.01(-0.02%) |
Jun 08, 2017 | 41.30 | 41.68 | 39.86 | 40.36 | 1,908,442 | -0.83(-2.02%) |
Jun 07, 2017 | 39.68 | 41.26 | 39.24 | 41.19 | 2,452,874 | +1.61(+4.08%) |
Jun 06, 2017 | 36.72 | 40.03 | 36.52 | 39.58 | 3,612,369 | +2.84(+7.74%) |
Jun 05, 2017 | 37.97 | 37.97 | 36.45 | 36.73 | 1,946,858 | -1.23(-3.24%) |
Jun 02, 2017 | 38.56 | 38.98 | 37.86 | 37.96 | 2,038,216 | -1.05(-2.69%) |
Jun 01, 2017 | 38.07 | 39.35 | 37.59 | 39.01 | 1,301,963 | +1.00(+2.64%) |
May 31, 2017 | 38.30 | 38.87 | 37.42 | 38.01 | 7,172,940 | -0.07(-0.19%) |
May 30, 2017 | 38.56 | 38.80 | 37.21 | 38.08 | 2,085,822 | -0.51(-1.32%) |
May 26, 2017 | 38.25 | 38.74 | 38.10 | 38.59 | 1,079,390 | +0.43(+1.13%) |
May 25, 2017 | 38.38 | 38.71 | 37.68 | 38.16 | 1,841,209 | -0.06(-0.16%) |
May 24, 2017 | 37.81 | 38.41 | 37.13 | 38.22 | 1,840,747 | +0.58(+1.55%) |
May 23, 2017 | 38.10 | 38.26 | 36.86 | 37.64 | 1,499,985 | -0.47(-1.22%) |
May 22, 2017 | 38.56 | 38.72 | 37.86 | 38.10 | 1,759,441 | -0.37(-0.96%) |
May 19, 2017 | 37.79 | 38.92 | 37.57 | 38.47 | 1,812,874 | +0.99(+2.63%) |
May 18, 2017 | 36.18 | 38.23 | 35.98 | 37.49 | 1,887,166 | +1.00(+2.75%) |
May 17, 2017 | 35.31 | 36.61 | 35.00 | 36.48 | 2,634,332 | +0.72(+2.01%) |
May 16, 2017 | 34.46 | 36.14 | 34.37 | 35.76 | 3,185,931 | +1.71(+5.03%) |
May 15, 2017 | 33.52 | 34.39 | 33.45 | 34.05 | 977,533 | +0.80(+2.40%) |
May 12, 2017 | 33.83 | 33.88 | 32.98 | 33.25 | 1,491,805 | -0.63(-1.85%) |
May 11, 2017 | 34.73 | 35.15 | 33.54 | 33.88 | 1,884,701 | -1.09(-3.10%) |
May 10, 2017 | 33.15 | 34.98 | 32.07 | 34.97 | 4,823,402 | +1.78(+5.38%) |
May 09, 2017 | 32.73 | 33.63 | 32.53 | 33.18 | 2,087,319 | +0.68(+2.10%) |
May 08, 2017 | 31.81 | 32.99 | 31.75 | 32.50 | 1,793,339 | +1.00(+3.16%) |
May 05, 2017 | 31.29 | 31.66 | 30.94 | 31.50 | 670,061 | +0.20(+0.63%) |
May 04, 2017 | 30.49 | 31.52 | 30.43 | 31.31 | 829,212 | +0.65(+2.14%) |
May 03, 2017 | 30.41 | 30.68 | 29.94 | 30.65 | 652,053 | -0.03(-0.09%) |
May 02, 2017 | 31.09 | 31.18 | 30.32 | 30.68 | 897,201 | -0.28(-0.90%) |
May 01, 2017 | 31.27 | 31.48 | 30.95 | 30.96 | 606,618 | -0.07(-0.23%) |
Apr 28, 2017 | 31.06 | 31.23 | 30.68 | 31.03 | 636,314 | -0.20(-0.63%) |
Apr 27, 2017 | 31.00 | 31.41 | 30.64 | 31.23 | 685,993 | +0.37(+1.19%) |
Apr 26, 2017 | 30.55 | 31.11 | 30.46 | 30.86 | 1,712,109 | +0.43(+1.41%) |
Apr 25, 2017 | 29.45 | 30.93 | 29.14 | 30.43 | 1,116,762 | +1.28(+4.40%) |
Apr 24, 2017 | 28.84 | 29.49 | 28.35 | 29.15 | 1,053,945 | +0.09(+0.31%) |
Apr 21, 2017 | 28.80 | 29.24 | 28.57 | 29.06 | 638,010 | +0.31(+1.09%) |
Apr 20, 2017 | 27.80 | 29.44 | 27.76 | 28.74 | 1,506,423 | +1.10(+3.99%) |
Apr 19, 2017 | 27.08 | 27.85 | 27.02 | 27.64 | 917,650 | +0.58(+2.15%) |
Apr 18, 2017 | 25.85 | 27.13 | 25.68 | 27.06 | 1,276,515 | +0.94(+3.61%) |
Apr 17, 2017 | 25.95 | 26.79 | 25.95 | 26.11 | 396,260 | +0.20(+0.76%) |
Apr 13, 2017 | 26.37 | 26.45 | 25.83 | 25.92 | 1,355,548 | -0.51(-1.93%) |
Apr 12, 2017 | 27.56 | 27.66 | 26.39 | 26.43 | 832,252 | -1.08(-3.91%) |
Apr 11, 2017 | 27.68 | 28.32 | 26.90 | 27.50 | 776,994 | -0.24(-0.87%) |
Apr 10, 2017 | 26.46 | 28.01 | 26.39 | 27.75 | 1,087,877 | +1.25(+4.70%) |
Apr 07, 2017 | 27.40 | 27.40 | 26.19 | 26.50 | 1,514,503 | -0.88(-3.21%) |
Apr 06, 2017 | 28.12 | 28.34 | 27.34 | 27.38 | 711,204 | -0.64(-2.27%) |
Apr 05, 2017 | 28.56 | 28.93 | 28.01 | 28.02 | 386,305 | -0.57(-1.98%) |
Apr 04, 2017 | 28.97 | 29.20 | 28.43 | 28.58 | 391,170 | -0.48(-1.67%) |