Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.27 | 67.85 | 65.93 | 66.44 | 3,333,252 | -0.36(-0.54%) |
May 30, 2018 | 63.69 | 66.97 | 63.12 | 66.79 | 5,100,713 | +3.66(+5.80%) |
May 29, 2018 | 61.37 | 63.86 | 61.37 | 63.13 | 3,771,920 | +1.15(+1.85%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | +0.49(+0.79%) | |
May 24, 2018 | 62.22 | 62.48 | 61.43 | 61.50 | 1,661,642 | -1.20(-1.91%) |
May 23, 2018 | 61.95 | 62.79 | 61.58 | 62.70 | 2,006,689 | +0.57(+0.91%) |
May 22, 2018 | 63.25 | 63.77 | 62.05 | 62.13 | 2,321,407 | -0.66(-1.05%) |
May 21, 2018 | 65.42 | 66.48 | 62.73 | 62.79 | 3,413,442 | +0.20(+0.32%) |
May 18, 2018 | 61.97 | 62.64 | 60.07 | 62.59 | 2,609,554 | +0.65(+1.05%) |
May 17, 2018 | 62.43 | 62.82 | 61.56 | 61.94 | 2,017,159 | -0.64(-1.02%) |
May 16, 2018 | 62.28 | 62.60 | 61.98 | 62.58 | 1,425,353 | +0.36(+0.58%) |
May 15, 2018 | 62.68 | 62.68 | 62.05 | 62.22 | 1,947,113 | -0.32(-0.51%) |
May 14, 2018 | 62.05 | 63.05 | 62.05 | 62.54 | 2,113,034 | +0.32(+0.51%) |
May 11, 2018 | 61.71 | 62.44 | 61.25 | 62.22 | 1,964,048 | +0.42(+0.68%) |
May 10, 2018 | 62.56 | 62.94 | 61.68 | 61.80 | 2,673,469 | -0.43(-0.69%) |
May 09, 2018 | 63.18 | 63.65 | 62.01 | 62.23 | 2,833,128 | -0.20(-0.32%) |
May 08, 2018 | 62.14 | 63.22 | 61.56 | 62.43 | 2,927,053 | +0.11(+0.18%) |
May 07, 2018 | 63.12 | 63.79 | 62.01 | 62.32 | 3,695,463 | +0.03(+0.05%) |
May 04, 2018 | 60.83 | 62.45 | 59.70 | 62.29 | 4,844,998 | +3.47(+5.90%) |
May 03, 2018 | 59.25 | 59.77 | 58.26 | 58.82 | 2,424,104 | -0.74(-1.24%) |
May 02, 2018 | 58.84 | 59.97 | 58.61 | 59.55 | 3,079,993 | +0.99(+1.69%) |
May 01, 2018 | 57.97 | 58.70 | 57.28 | 58.57 | 1,623,102 | +0.57(+0.98%) |
Apr 30, 2018 | 58.23 | 58.40 | 57.86 | 58.00 | 2,256,565 | +0.01(+0.02%) |
Apr 27, 2018 | 58.36 | 58.96 | 57.86 | 57.99 | 1,065,741 | -0.67(-1.14%) |
Apr 26, 2018 | 58.13 | 58.72 | 57.53 | 58.66 | 1,537,180 | +1.02(+1.76%) |
Apr 25, 2018 | 56.49 | 57.69 | 55.77 | 57.64 | 1,345,857 | +1.25(+2.21%) |
Apr 24, 2018 | 58.31 | 58.59 | 56.15 | 56.39 | 1,944,610 | -1.76(-3.02%) |
Apr 23, 2018 | 57.67 | 58.32 | 57.31 | 58.15 | 1,596,356 | +0.56(+0.97%) |
Apr 20, 2018 | 58.32 | 58.51 | 57.54 | 57.59 | 1,321,214 | -0.86(-1.47%) |
Apr 19, 2018 | 58.00 | 58.75 | 57.57 | 58.45 | 1,860,438 | +0.09(+0.15%) |
Apr 18, 2018 | 57.45 | 58.89 | 57.43 | 58.36 | 3,869,693 | +0.98(+1.70%) |
Apr 17, 2018 | 57.21 | 57.71 | 56.75 | 57.38 | 2,710,985 | +0.64(+1.12%) |
Apr 16, 2018 | 56.01 | 56.92 | 55.46 | 56.74 | 1,954,833 | +0.95(+1.70%) |
Apr 13, 2018 | 56.59 | 56.59 | 55.46 | 55.80 | 1,361,991 | -0.25(-0.44%) |
Apr 12, 2018 | 55.95 | 56.15 | 55.57 | 56.04 | 1,544,189 | -0.05(-0.09%) |
Apr 11, 2018 | 55.53 | 57.42 | 55.36 | 56.09 | 2,883,471 | +0.62(+1.11%) |
Apr 10, 2018 | 54.86 | 55.86 | 54.80 | 55.48 | 3,439,790 | +1.53(+2.83%) |
Apr 09, 2018 | 54.41 | 54.82 | 53.83 | 53.95 | 1,207,340 | -0.26(-0.48%) |
Apr 06, 2018 | 55.96 | 56.27 | 53.83 | 54.21 | 1,759,317 | -1.84(-3.29%) |
Apr 05, 2018 | 54.39 | 56.46 | 54.38 | 56.05 | 2,540,468 | +1.90(+3.52%) |
Apr 04, 2018 | 52.62 | 54.38 | 52.23 | 54.15 | 1,821,814 | +0.32(+0.59%) |
Apr 03, 2018 | 53.55 | 53.99 | 52.30 | 53.83 | 2,236,751 | +0.99(+1.87%) |
Apr 02, 2018 | 53.54 | 54.64 | 52.26 | 52.84 | 2,304,719 | -0.46(-0.86%) |
Mar 29, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.15(+2.20%) | |
Mar 28, 2018 | 52.64 | 53.49 | 52.11 | 52.16 | 1,275,984 | -0.76(-1.43%) |
Mar 27, 2018 | 53.27 | 54.48 | 52.66 | 52.91 | 1,912,565 | +0.56(+1.07%) |
Mar 26, 2018 | 52.35 | 52.60 | 51.40 | 52.35 | 2,009,021 | +0.49(+0.94%) |
Mar 23, 2018 | 52.33 | 52.89 | 51.66 | 51.87 | 1,432,103 | -0.01(-0.02%) |
Mar 22, 2018 | 53.42 | 53.79 | 51.41 | 51.88 | 2,003,749 | -2.11(-3.92%) |
Mar 21, 2018 | 52.86 | 54.45 | 52.73 | 53.99 | 2,212,752 | +1.16(+2.19%) |
Mar 20, 2018 | 52.49 | 53.56 | 52.34 | 52.83 | 1,261,217 | +0.49(+0.93%) |
Mar 19, 2018 | 53.51 | 53.65 | 52.24 | 52.34 | 1,194,201 | -1.82(-3.37%) |
Mar 16, 2018 | 54.08 | 54.43 | 53.24 | 54.17 | 2,601,353 | +0.68(+1.27%) |
Mar 15, 2018 | 53.88 | 54.13 | 51.56 | 53.49 | 3,277,408 | -0.02(-0.04%) |
Mar 14, 2018 | 54.08 | 54.08 | 53.17 | 53.51 | 1,156,467 | -0.24(-0.45%) |
Mar 13, 2018 | 53.52 | 53.80 | 52.96 | 53.75 | 3,509,458 | +0.27(+0.50%) |
Mar 12, 2018 | 54.24 | 54.24 | 53.14 | 53.48 | 2,012,722 | -0.41(-0.76%) |
Mar 09, 2018 | 53.89 | 54.75 | 53.59 | 53.89 | 1,447,972 | +0.08(+0.15%) |
Mar 08, 2018 | 54.41 | 54.41 | 52.76 | 53.81 | 1,283,783 | -0.09(-0.17%) |
Mar 07, 2018 | 54.48 | 53.37 | 53.90 | 1,961,138 | -0.65(-1.19%) | |
Mar 06, 2018 | 53.85 | 54.90 | 53.61 | 54.55 | 1,917,571 | +1.41(+2.65%) |
Mar 05, 2018 | 51.81 | 53.32 | 51.70 | 53.14 | 3,144,279 | +1.11(+2.13%) |
Mar 02, 2018 | 51.09 | 52.05 | 49.94 | 52.04 | 2,552,652 | +0.30(+0.58%) |
Mar 01, 2018 | 52.62 | 52.77 | 51.02 | 51.74 | 3,322,237 | -0.64(-1.22%) |
Feb 28, 2018 | 54.26 | 54.81 | 52.37 | 52.37 | 2,540,310 | -2.14(-3.93%) |
Feb 27, 2018 | 56.11 | 56.32 | 54.16 | 54.52 | 2,923,540 | -1.60(-2.84%) |
Feb 26, 2018 | 56.04 | 56.24 | 54.93 | 56.11 | 1,563,042 | +0.56(+1.01%) |
Feb 23, 2018 | 56.51 | 56.51 | 55.15 | 55.56 | 1,745,500 | -0.53(-0.94%) |
Feb 22, 2018 | 55.93 | 56.08 | 1,899,676 | -0.49(-0.86%) | ||
Feb 21, 2018 | 57.59 | 58.73 | 56.84 | 56.57 | 2,749,645 | -1.30(-2.24%) |
Feb 20, 2018 | 57.32 | 58.07 | 57.17 | 57.87 | 2,435,397 | +0.39(+0.68%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.27(-0.47%) | |
Feb 15, 2018 | 58.27 | 58.29 | 57.21 | 57.75 | 1,159,339 | -0.27(-0.46%) |
Feb 14, 2018 | 55.73 | 58.27 | 55.70 | 58.02 | 1,496,989 | +0.78(+1.36%) |
Feb 13, 2018 | 56.44 | 57.69 | 55.91 | 57.24 | 2,175,515 | +0.95(+1.68%) |
Feb 12, 2018 | 55.91 | 57.71 | 55.80 | 56.29 | 2,860,035 | +0.88(+1.58%) |
Feb 09, 2018 | 55.84 | 56.84 | 53.22 | 55.42 | 3,918,260 | +2.41(+4.55%) |
Feb 08, 2018 | 55.70 | 56.12 | 52.84 | 53.00 | 1,576,958 | -2.23(-4.04%) |
Feb 07, 2018 | 55.48 | 56.03 | 55.15 | 55.24 | 2,141,937 | -0.11(-0.20%) |
Feb 06, 2018 | 53.41 | 55.67 | 53.08 | 55.35 | 2,393,921 | +0.38(+0.69%) |
Feb 05, 2018 | 54.71 | 56.80 | 54.21 | 54.97 | 2,919,991 | -0.89(-1.59%) |
Feb 02, 2018 | 57.48 | 57.75 | 55.70 | 55.85 | 2,090,502 | -1.84(-3.20%) |
Feb 01, 2018 | 55.84 | 57.82 | 55.84 | 57.70 | 1,798,765 | +1.30(+2.30%) |
Jan 31, 2018 | 56.43 | 56.96 | 56.05 | 56.40 | 1,742,139 | -0.43(-0.75%) |
Jan 30, 2018 | 58.15 | 58.24 | 56.66 | 56.83 | 2,135,973 | -2.04(-3.47%) |
Jan 29, 2018 | 59.83 | 60.03 | 58.78 | 58.88 | 1,357,779 | -0.95(-1.58%) |
Jan 26, 2018 | 59.14 | 60.05 | 58.71 | 59.82 | 2,154,301 | +1.20(+2.04%) |
Jan 25, 2018 | 58.34 | 59.33 | 58.10 | 58.63 | 2,553,506 | +0.89(+1.54%) |
Jan 24, 2018 | 56.86 | 58.08 | 56.86 | 57.74 | 3,576,110 | +0.74(+1.29%) |
Jan 23, 2018 | 55.57 | 58.05 | 55.40 | 57.00 | 2,559,743 | +1.77(+3.20%) |
Jan 22, 2018 | 55.02 | 55.58 | 54.60 | 55.24 | 1,217,559 | -0.07(-0.13%) |
Jan 19, 2018 | 55.40 | 55.45 | 54.93 | 55.31 | 956,210 | +0.15(+0.27%) |
Jan 18, 2018 | 55.18 | 55.69 | 54.94 | 55.16 | 1,243,550 | -0.37(-0.66%) |
Jan 17, 2018 | 56.29 | 56.55 | 55.06 | 55.53 | 1,837,718 | -0.13(-0.23%) |
Jan 16, 2018 | 54.81 | 56.64 | 54.74 | 55.66 | 3,540,738 | +1.08(+1.97%) |
Jan 12, 2018 | 54.58 | 54.58 | 54.58 | 0 | +0.29(+0.53%) | |
Jan 11, 2018 | 53.93 | 54.92 | 53.72 | 54.29 | 2,341,057 | +0.56(+1.04%) |
Jan 10, 2018 | 53.79 | 54.03 | 53.34 | 53.73 | 2,380,062 | -0.06(-0.11%) |
Jan 09, 2018 | 54.31 | 54.34 | 53.10 | 53.79 | 1,769,347 | -0.60(-1.10%) |
Jan 08, 2018 | 55.20 | 55.21 | 54.08 | 54.39 | 2,927,580 | -0.66(-1.20%) |
Jan 05, 2018 | 55.00 | 55.13 | 54.25 | 55.05 | 1,657,164 | +0.19(+0.35%) |
Jan 04, 2018 | 55.28 | 55.48 | 54.48 | 54.86 | 2,306,436 | -0.26(-0.47%) |
Jan 03, 2018 | 54.79 | 55.99 | 54.47 | 55.12 | 2,421,110 | +0.57(+1.04%) |
Jan 02, 2018 | 53.81 | 54.62 | 53.73 | 54.55 | 3,030,455 | +0.86(+1.60%) |
Dec 29, 2017 | 53.69 | 53.69 | 53.69 | 0 | -0.42(-0.77%) | |
Dec 28, 2017 | 53.79 | 54.19 | 53.27 | 54.11 | 1,720,860 | +0.30(+0.56%) |
Dec 27, 2017 | 54.12 | 54.55 | 53.55 | 53.81 | 2,021,792 | -0.17(-0.31%) |
Dec 26, 2017 | 52.85 | 54.07 | 52.41 | 53.98 | 1,776,689 | +1.13(+2.13%) |
Dec 22, 2017 | 51.50 | 53.41 | 51.46 | 52.85 | 3,704,592 | +1.36(+2.63%) |
Dec 21, 2017 | 48.94 | 51.68 | 48.94 | 51.50 | 2,966,753 | +2.27(+4.62%) |
Dec 20, 2017 | 49.36 | 49.73 | 48.72 | 49.22 | 1,446,606 | +0.08(+0.16%) |
Dec 19, 2017 | 49.40 | 50.16 | 49.14 | 49.14 | 1,675,032 | -0.40(-0.81%) |
Dec 18, 2017 | 49.67 | 49.86 | 48.58 | 49.54 | 2,015,109 | +0.08(+0.16%) |
Dec 15, 2017 | 49.86 | 50.03 | 49.46 | 49.46 | 2,817,013 | -0.18(-0.36%) |
Dec 14, 2017 | 48.27 | 50.20 | 48.19 | 49.64 | 4,141,231 | +1.30(+2.68%) |
Dec 13, 2017 | 47.60 | 48.84 | 47.41 | 48.35 | 2,617,125 | +0.63(+1.32%) |
Dec 12, 2017 | 47.72 | 48.19 | 45.87 | 47.72 | 1,938,450 | +0.15(+0.31%) |
Dec 11, 2017 | 47.38 | 47.82 | 47.21 | 47.57 | 2,085,264 | +0.30(+0.63%) |
Dec 08, 2017 | 47.31 | 47.67 | 46.92 | 47.27 | 1,221,140 | +0.57(+1.22%) |
Dec 07, 2017 | 46.58 | 47.52 | 46.12 | 46.70 | 1,736,690 | +0.34(+0.73%) |
Dec 06, 2017 | 47.12 | 47.29 | 46.33 | 46.36 | 1,865,176 | -1.01(-2.13%) |
Dec 05, 2017 | 47.98 | 48.13 | 47.30 | 47.37 | 1,008,017 | -0.84(-1.74%) |
Dec 04, 2017 | 48.65 | 48.66 | 47.85 | 48.21 | 2,359,407 | -0.14(-0.29%) |
Dec 01, 2017 | 48.63 | 48.91 | 48.29 | 48.35 | 1,785,616 | +0.16(+0.33%) |
Nov 30, 2017 | 48.48 | 48.75 | 47.87 | 48.19 | 1,893,434 | +0.32(+0.67%) |
Nov 29, 2017 | 47.62 | 48.00 | 46.76 | 47.87 | 1,405,208 | +0.40(+0.84%) |
Nov 28, 2017 | 47.39 | 47.51 | 46.83 | 47.47 | 1,213,811 | +0.41(+0.87%) |
Nov 27, 2017 | 47.87 | 48.08 | 46.83 | 47.06 | 1,072,129 | -0.77(-1.61%) |
Nov 24, 2017 | 47.39 | 48.28 | 47.39 | 47.83 | 699,756 | +0.07(+0.15%) |
Nov 22, 2017 | 47.89 | 48.03 | 47.43 | 47.76 | 1,594,805 | -0.01(-0.02%) |
Nov 21, 2017 | 47.79 | 48.23 | 47.21 | 47.77 | 1,102,593 | -0.12(-0.25%) |
Nov 20, 2017 | 48.04 | 48.38 | 47.63 | 47.89 | 1,745,359 | -0.68(-1.40%) |
Nov 17, 2017 | 49.47 | 49.51 | 48.31 | 48.57 | 2,013,599 | -0.55(-1.12%) |
Nov 16, 2017 | 49.06 | 49.85 | 48.96 | 49.11 | 2,905,605 | +0.06(+0.12%) |
Nov 15, 2017 | 47.81 | 49.18 | 47.18 | 49.05 | 2,546,431 | +0.69(+1.42%) |
Nov 14, 2017 | 47.87 | 49.36 | 47.73 | 48.37 | 3,959,765 | -0.78(-1.58%) |
Nov 13, 2017 | 49.46 | 49.67 | 49.01 | 49.14 | 1,772,188 | -0.47(-0.94%) |
Nov 10, 2017 | 49.36 | 50.11 | 48.88 | 49.61 | 1,589,003 | +0.12(+0.24%) |
Nov 09, 2017 | 50.77 | 51.37 | 49.33 | 49.49 | 3,542,184 | -0.80(-1.59%) |
Nov 08, 2017 | 50.02 | 50.54 | 49.67 | 50.29 | 1,999,133 | +0.24(+0.48%) |
Nov 07, 2017 | 50.36 | 50.42 | 49.76 | 50.05 | 2,208,620 | -0.16(-0.32%) |
Nov 06, 2017 | 49.09 | 50.51 | 48.84 | 50.21 | 3,170,567 | +1.39(+2.84%) |
Nov 03, 2017 | 47.31 | 48.98 | 47.29 | 48.82 | 2,733,270 | +1.62(+3.42%) |
Nov 02, 2017 | 47.39 | 47.78 | 46.61 | 47.21 | 923,216 | -0.21(-0.44%) |
Nov 01, 2017 | 47.05 | 48.14 | 46.88 | 47.42 | 2,061,687 | +0.81(+1.73%) |
Oct 31, 2017 | 46.47 | 46.87 | 45.97 | 46.61 | 955,341 | +0.34(+0.73%) |
Oct 30, 2017 | 46.88 | 45.47 | 46.27 | 1,386,953 | +0.60(+1.31%) | |
Oct 27, 2017 | 44.98 | 46.33 | 44.41 | 45.67 | 2,188,182 | +0.82(+1.82%) |
Oct 26, 2017 | 44.14 | 45.20 | 43.71 | 44.86 | 1,576,574 | +0.58(+1.31%) |
Oct 25, 2017 | 44.94 | 45.07 | 43.79 | 44.28 | 2,042,506 | -0.77(-1.70%) |
Oct 24, 2017 | 45.32 | 45.95 | 44.83 | 45.04 | 2,192,300 | -0.35(-0.77%) |
Oct 23, 2017 | 45.64 | 45.98 | 45.19 | 45.39 | 2,036,935 | -0.66(-1.43%) |
Oct 20, 2017 | 46.53 | 46.77 | 45.94 | 46.05 | 1,273,312 | -0.63(-1.35%) |
Oct 19, 2017 | 46.82 | 47.18 | 46.21 | 46.68 | 1,647,904 | -0.54(-1.14%) |
Oct 18, 2017 | 47.81 | 48.25 | 47.12 | 47.22 | 1,613,489 | -0.59(-1.23%) |
Oct 17, 2017 | 47.38 | 48.36 | 47.38 | 47.81 | 2,054,730 | +0.22(+0.46%) |
Oct 16, 2017 | 46.67 | 47.91 | 46.37 | 47.59 | 3,738,197 | +0.85(+1.81%) |
Oct 13, 2017 | 46.80 | 47.16 | 46.47 | 46.74 | 1,815,629 | +0.06(+0.13%) |
Oct 12, 2017 | 46.13 | 46.86 | 45.70 | 46.68 | 1,818,943 | +0.31(+0.67%) |
Oct 11, 2017 | 46.59 | 46.59 | 45.74 | 46.37 | 3,826,955 | +0.17(+0.37%) |
Oct 10, 2017 | 46.70 | 46.97 | 45.94 | 46.20 | 1,818,361 | +0.16(+0.35%) |
Oct 09, 2017 | 46.53 | 46.62 | 45.97 | 46.04 | 972,015 | -0.26(-0.56%) |
Oct 06, 2017 | 46.29 | 46.61 | 46.13 | 46.30 | 1,186,643 | -0.12(-0.26%) |
Oct 05, 2017 | 45.68 | 46.61 | 45.34 | 46.42 | 3,456,322 | +0.71(+1.55%) |
Oct 04, 2017 | 46.87 | 47.23 | 45.16 | 45.71 | 3,185,544 | -1.04(-2.22%) |
Oct 03, 2017 | 46.03 | 46.76 | 45.81 | 46.75 | 2,254,868 | +1.05(+2.29%) |
Oct 02, 2017 | 44.43 | 46.13 | 44.43 | 45.70 | 2,162,436 | +0.79(+1.75%) |
Sep 29, 2017 | 44.29 | 45.56 | 44.26 | 44.92 | 3,526,295 | +0.38(+0.85%) |
Sep 28, 2017 | 43.98 | 44.71 | 43.83 | 44.54 | 1,767,942 | +0.79(+1.80%) |
Sep 27, 2017 | 43.34 | 43.75 | 2,830,310 | -0.05(-0.11%) | ||
Sep 26, 2017 | 44.46 | 44.51 | 43.72 | 43.80 | 2,567,357 | -0.20(-0.45%) |
Sep 25, 2017 | 43.72 | 44.41 | 43.39 | 44.00 | 3,606,922 | +0.64(+1.47%) |
Sep 22, 2017 | 43.60 | 43.69 | 43.19 | 43.36 | 2,589,340 | -0.43(-0.98%) |
Sep 21, 2017 | 43.63 | 43.88 | 43.18 | 43.79 | 1,933,996 | -0.03(-0.07%) |
Sep 20, 2017 | 44.61 | 44.79 | 43.79 | 43.82 | 2,822,638 | -0.40(-0.90%) |
Sep 19, 2017 | 43.73 | 44.35 | 43.63 | 44.22 | 1,522,965 | +0.42(+0.96%) |
Sep 18, 2017 | 43.22 | 44.26 | 43.09 | 43.80 | 1,788,716 | +0.30(+0.69%) |
Sep 15, 2017 | 43.45 | 43.58 | 42.85 | 43.50 | 2,986,423 | -0.13(-0.30%) |
Sep 14, 2017 | 42.39 | 44.19 | 42.39 | 43.63 | 3,464,824 | +1.35(+3.18%) |
Sep 13, 2017 | 42.38 | 42.60 | 41.91 | 42.28 | 1,291,415 | +0.21(+0.50%) |
Sep 12, 2017 | 42.78 | 42.81 | 41.89 | 42.07 | 1,833,010 | -0.30(-0.71%) |
Sep 11, 2017 | 42.82 | 42.82 | 41.65 | 42.37 | 2,295,247 | -0.66(-1.53%) |
Sep 08, 2017 | 42.83 | 43.22 | 42.06 | 43.03 | 1,593,388 | +0.18(+0.42%) |
Sep 07, 2017 | 43.33 | 43.33 | 42.49 | 42.85 | 1,386,337 | -0.56(-1.29%) |
Sep 06, 2017 | 43.68 | 44.00 | 43.18 | 43.41 | 2,508,911 | -0.17(-0.39%) |
Sep 05, 2017 | 43.75 | 44.34 | 43.08 | 43.58 | 1,965,715 | +0.04(+0.09%) |
Sep 01, 2017 | 43.03 | 43.80 | 42.57 | 43.54 | 1,875,420 | +0.87(+2.03%) |
Aug 31, 2017 | 41.24 | 42.78 | 41.19 | 42.67 | 1,763,624 | +1.42(+3.43%) |
Aug 30, 2017 | 40.90 | 41.28 | 40.64 | 41.26 | 1,232,311 | +0.04(+0.10%) |
Aug 29, 2017 | 41.69 | 41.79 | 40.58 | 41.22 | 1,917,514 | -0.81(-1.92%) |
Aug 28, 2017 | 41.52 | 42.09 | 41.35 | 42.02 | 1,999,868 | +0.89(+2.16%) |
Aug 25, 2017 | 42.32 | 42.32 | 40.95 | 41.14 | 2,132,746 | -1.10(-2.60%) |
Aug 24, 2017 | 41.62 | 42.36 | 41.33 | 42.23 | 1,857,853 | +0.80(+1.93%) |
Aug 23, 2017 | 41.01 | 41.50 | 40.76 | 41.44 | 1,155,742 | +0.40(+0.97%) |
Aug 22, 2017 | 40.98 | 41.33 | 40.80 | 41.04 | 1,400,563 | +0.35(+0.86%) |
Aug 21, 2017 | 41.34 | 41.65 | 40.25 | 40.69 | 2,578,181 | -0.88(-2.11%) |
Aug 18, 2017 | 41.10 | 41.90 | 40.72 | 41.56 | 2,180,786 | +0.68(+1.66%) |
Aug 17, 2017 | 41.71 | 41.93 | 40.89 | 40.89 | 1,210,122 | -1.04(-2.47%) |
Aug 16, 2017 | 41.88 | 42.08 | 41.66 | 41.92 | 1,355,273 | -0.17(-0.40%) |
Aug 15, 2017 | 42.38 | 42.49 | 41.72 | 42.09 | 1,931,836 | -0.36(-0.85%) |
Aug 14, 2017 | 41.78 | 42.98 | 41.78 | 42.45 | 1,529,362 | -0.02(-0.05%) |
Aug 11, 2017 | 40.64 | 42.90 | 40.64 | 42.47 | 3,182,100 | +1.48(+3.60%) |
Aug 10, 2017 | 42.87 | 43.16 | 40.82 | 41.00 | 3,513,200 | -1.88(-4.40%) |
Aug 09, 2017 | 42.60 | 42.98 | 42.05 | 42.88 | 2,320,790 | +0.40(+0.94%) |
Aug 08, 2017 | 43.01 | 43.56 | 42.04 | 42.48 | 3,038,348 | -0.55(-1.27%) |
Aug 07, 2017 | 44.42 | 44.61 | 42.76 | 43.03 | 4,354,575 | -1.53(-3.42%) |
Aug 04, 2017 | 44.63 | 45.22 | 44.24 | 44.56 | 1,822,170 | -0.04(-0.09%) |
Aug 03, 2017 | 44.84 | 45.20 | 44.52 | 44.60 | 1,601,208 | -0.32(-0.71%) |
Aug 02, 2017 | 45.10 | 45.24 | 44.43 | 44.92 | 989,762 | -0.28(-0.62%) |
Aug 01, 2017 | 45.25 | 46.02 | 45.05 | 45.19 | 1,913,007 | +0.12(+0.27%) |
Jul 31, 2017 | 45.12 | 45.44 | 44.53 | 45.07 | 1,650,577 | -0.01(-0.02%) |
Jul 28, 2017 | 45.17 | 45.60 | 45.02 | 45.08 | 1,756,476 | -0.24(-0.53%) |
Jul 27, 2017 | 45.93 | 46.12 | 45.22 | 45.32 | 1,370,596 | -0.75(-1.62%) |
Jul 26, 2017 | 46.12 | 46.49 | 45.37 | 46.07 | 1,372,945 | +0.15(+0.33%) |
Jul 25, 2017 | 46.22 | 46.63 | 45.57 | 45.92 | 1,583,790 | +0.03(+0.07%) |
Jul 24, 2017 | 45.02 | 45.96 | 44.85 | 45.89 | 1,697,621 | +0.87(+1.93%) |
Jul 21, 2017 | 45.67 | 45.80 | 44.83 | 45.02 | 2,295,296 | -0.40(-0.88%) |
Jul 20, 2017 | 46.87 | 47.34 | 45.31 | 45.42 | 1,986,902 | -1.20(-2.57%) |
Jul 19, 2017 | 46.15 | 47.04 | 46.06 | 46.62 | 1,926,595 | +0.17(+0.37%) |
Jul 18, 2017 | 47.30 | 47.37 | 46.18 | 46.45 | 1,740,715 | -0.77(-1.63%) |
Jul 17, 2017 | 47.97 | 48.12 | 47.14 | 47.22 | 1,365,418 | -0.75(-1.56%) |
Jul 14, 2017 | 47.24 | 48.15 | 47.22 | 47.97 | 808,970 | +0.69(+1.46%) |
Jul 13, 2017 | 48.12 | 48.34 | 47.28 | 47.28 | 1,184,830 | -0.64(-1.33%) |
Jul 12, 2017 | 47.77 | 48.51 | 47.61 | 47.92 | 2,056,731 | +0.54(+1.14%) |
Jul 11, 2017 | 47.29 | 47.84 | 47.05 | 47.38 | 1,275,553 | +0.03(+0.06%) |
Jul 10, 2017 | 47.29 | 47.42 | 46.87 | 47.35 | 1,254,681 | +0.24(+0.51%) |
Jul 07, 2017 | 46.87 | 47.13 | 45.97 | 47.11 | 1,674,179 | +0.33(+0.70%) |
Jul 06, 2017 | 47.75 | 48.44 | 46.76 | 46.78 | 1,694,831 | -0.61(-1.28%) |
Jul 05, 2017 | 48.88 | 49.14 | 47.17 | 47.39 | 1,633,961 | -1.83(-3.71%) |
Jul 03, 2017 | 48.66 | 49.45 | 48.52 | 49.21 | 875,155 | +0.64(+1.31%) |
Jun 30, 2017 | 48.50 | 49.36 | 48.40 | 48.58 | 1,710,009 | +0.14(+0.29%) |
Jun 29, 2017 | 48.27 | 48.74 | 48.15 | 48.44 | 1,243,322 | +0.18(+0.37%) |
Jun 28, 2017 | 48.05 | 48.86 | 47.88 | 48.26 | 985,076 | +0.54(+1.13%) |
Jun 27, 2017 | 48.41 | 49.12 | 47.72 | 47.72 | 1,383,173 | -0.41(-0.85%) |
Jun 26, 2017 | 47.53 | 48.31 | 47.38 | 48.13 | 1,371,252 | +0.64(+1.34%) |
Jun 23, 2017 | 46.98 | 47.79 | 46.91 | 47.49 | 3,480,675 | +0.34(+0.72%) |
Jun 22, 2017 | 46.57 | 47.71 | 46.34 | 47.15 | 1,153,177 | +0.63(+1.35%) |
Jun 21, 2017 | 46.08 | 46.98 | 45.77 | 46.52 | 1,511,573 | +0.29(+0.63%) |
Jun 20, 2017 | 46.83 | 47.02 | 45.99 | 46.23 | 1,334,041 | -1.31(-2.75%) |
Jun 19, 2017 | 47.00 | 47.64 | 46.77 | 47.54 | 1,250,968 | +0.39(+0.82%) |
Jun 16, 2017 | 46.84 | 47.25 | 46.46 | 47.15 | 1,919,969 | +0.69(+1.48%) |
Jun 15, 2017 | 46.67 | 46.87 | 45.56 | 46.46 | 1,715,525 | -0.36(-0.77%) |
Jun 14, 2017 | 48.41 | 48.63 | 46.23 | 46.82 | 2,629,354 | -1.36(-2.82%) |
Jun 13, 2017 | 48.53 | 49.12 | 48.15 | 48.18 | 1,809,442 | -1.12(-2.27%) |
Jun 12, 2017 | 49.51 | 49.69 | 48.93 | 49.29 | 1,090,607 | +0.18(+0.37%) |
Jun 09, 2017 | 48.35 | 49.36 | 48.22 | 49.11 | 1,191,213 | +1.00(+2.07%) |
Jun 08, 2017 | 48.41 | 48.88 | 47.75 | 48.12 | 1,228,217 | -0.20(-0.41%) |
Jun 07, 2017 | 49.67 | 49.95 | 48.13 | 48.32 | 1,581,566 | -1.41(-2.83%) |
Jun 06, 2017 | 48.71 | 49.98 | 48.55 | 49.72 | 1,660,006 | +0.60(+1.22%) |
Jun 05, 2017 | 48.46 | 49.40 | 48.37 | 49.12 | 1,174,572 | +0.56(+1.15%) |
Jun 02, 2017 | 48.86 | 48.95 | 48.09 | 48.57 | 1,485,567 | -0.56(-1.14%) |