Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.96 | 66.30 | 65.49 | 65.78 | 1,333,507 | -0.33(-0.49%) |
May 30, 2018 | 65.34 | 66.35 | 65.22 | 66.10 | 1,062,010 | +1.07(+1.64%) |
May 29, 2018 | 65.17 | 65.64 | 64.80 | 65.04 | 1,147,885 | -0.72(-1.10%) |
May 25, 2018 | 65.76 | 65.76 | 65.76 | 0 | -0.34(-0.51%) | |
May 24, 2018 | 65.80 | 66.35 | 65.66 | 66.09 | 1,352,526 | +0.23(+0.34%) |
May 23, 2018 | 65.34 | 65.91 | 64.93 | 65.87 | 1,618,497 | +0.19(+0.29%) |
May 22, 2018 | 66.31 | 66.61 | 65.62 | 65.68 | 1,125,354 | -0.51(-0.78%) |
May 21, 2018 | 66.48 | 66.62 | 65.81 | 66.19 | 1,221,262 | +0.67(+1.03%) |
May 18, 2018 | 65.51 | 65.78 | 65.35 | 65.52 | 1,025,004 | +0.08(+0.12%) |
May 17, 2018 | 64.79 | 65.87 | 64.71 | 65.44 | 1,056,537 | +0.58(+0.90%) |
May 16, 2018 | 64.57 | 65.17 | 64.32 | 64.86 | 1,248,446 | +0.26(+0.40%) |
May 15, 2018 | 64.49 | 64.70 | 64.17 | 64.60 | 1,174,587 | -0.14(-0.21%) |
May 14, 2018 | 65.11 | 65.19 | 64.47 | 64.74 | 2,056,157 | -0.26(-0.40%) |
May 11, 2018 | 64.80 | 65.36 | 64.67 | 65.00 | 1,033,026 | +0.15(+0.23%) |
May 10, 2018 | 64.77 | 65.11 | 64.23 | 64.85 | 1,393,580 | +0.46(+0.72%) |
May 09, 2018 | 64.27 | 64.74 | 63.72 | 64.39 | 1,443,095 | +0.27(+0.42%) |
May 08, 2018 | 63.38 | 64.28 | 63.04 | 64.12 | 2,318,140 | +1.01(+1.60%) |
May 07, 2018 | 62.39 | 63.23 | 62.22 | 63.11 | 1,817,894 | +0.87(+1.40%) |
May 04, 2018 | 61.50 | 62.60 | 61.18 | 62.24 | 1,450,077 | +0.42(+0.69%) |
May 03, 2018 | 61.41 | 62.14 | 60.70 | 61.82 | 2,350,506 | +0.13(+0.21%) |
May 02, 2018 | 61.17 | 62.43 | 60.96 | 61.69 | 2,712,421 | +0.34(+0.55%) |
May 01, 2018 | 61.26 | 61.37 | 60.04 | 61.35 | 1,964,234 | -0.04(-0.06%) |
Apr 30, 2018 | 62.50 | 62.68 | 61.35 | 61.39 | 2,300,217 | -0.77(-1.24%) |
Apr 27, 2018 | 62.49 | 62.82 | 61.66 | 62.16 | 2,373,981 | -0.69(-1.10%) |
Apr 26, 2018 | 62.72 | 63.35 | 62.32 | 62.85 | 1,605,204 | +0.16(+0.25%) |
Apr 25, 2018 | 63.34 | 63.51 | 62.31 | 62.70 | 2,330,131 | -0.80(-1.26%) |
Apr 24, 2018 | 64.42 | 65.00 | 62.19 | 63.50 | 2,421,661 | -0.43(-0.68%) |
Apr 23, 2018 | 65.02 | 65.10 | 63.63 | 63.93 | 2,324,052 | -0.87(-1.34%) |
Apr 20, 2018 | 64.89 | 65.20 | 64.06 | 64.80 | 3,393,881 | +0.11(+0.17%) |
Apr 19, 2018 | 64.20 | 64.94 | 63.74 | 64.69 | 3,741,894 | +1.47(+2.33%) |
Apr 18, 2018 | 63.46 | 64.10 | 62.24 | 63.22 | 6,888,032 | +4.00(+6.76%) |
Apr 17, 2018 | 59.03 | 59.60 | 58.72 | 59.22 | 2,280,057 | +0.50(+0.86%) |
Apr 16, 2018 | 58.40 | 58.82 | 58.18 | 58.71 | 1,729,628 | +0.90(+1.55%) |
Apr 13, 2018 | 58.77 | 58.80 | 57.51 | 57.82 | 1,362,236 | -0.52(-0.90%) |
Apr 12, 2018 | 58.21 | 58.73 | 58.15 | 58.34 | 1,565,419 | +0.41(+0.70%) |
Apr 11, 2018 | 57.24 | 58.50 | 57.08 | 57.93 | 1,627,391 | +0.26(+0.45%) |
Apr 10, 2018 | 57.86 | 58.26 | 57.37 | 57.68 | 1,889,095 | +0.65(+1.14%) |
Apr 09, 2018 | 57.53 | 57.90 | 56.98 | 57.02 | 1,108,103 | -0.15(-0.26%) |
Apr 06, 2018 | 58.24 | 58.58 | 56.72 | 57.17 | 1,891,737 | -1.69(-2.87%) |
Apr 05, 2018 | 57.95 | 59.00 | 57.70 | 58.86 | 1,516,020 | +1.28(+2.23%) |
Apr 04, 2018 | 56.58 | 57.60 | 55.95 | 57.58 | 2,659,972 | +0.10(+0.17%) |
Apr 03, 2018 | 57.25 | 57.53 | 56.76 | 57.48 | 1,370,666 | +0.52(+0.92%) |
Apr 02, 2018 | 58.04 | 58.38 | 56.26 | 56.96 | 1,427,107 | -1.30(-2.24%) |
Mar 29, 2018 | 58.26 | 58.26 | 58.26 | 0 | +1.35(+2.38%) | |
Mar 28, 2018 | 56.84 | 57.32 | 56.32 | 56.91 | 1,777,898 | +0.15(+0.26%) |
Mar 27, 2018 | 57.59 | 58.22 | 56.49 | 56.76 | 1,122,222 | -0.84(-1.46%) |
Mar 26, 2018 | 56.97 | 57.63 | 56.39 | 57.60 | 1,336,582 | +1.32(+2.35%) |
Mar 23, 2018 | 57.05 | 57.51 | 56.19 | 56.27 | 1,580,012 | -0.58(-1.03%) |
Mar 22, 2018 | 58.02 | 58.28 | 56.81 | 56.86 | 1,349,103 | -1.73(-2.95%) |
Mar 21, 2018 | 58.51 | 59.13 | 58.05 | 58.59 | 915,742 | +0.18(+0.30%) |
Mar 20, 2018 | 58.32 | 58.90 | 58.15 | 58.41 | 1,278,560 | +0.18(+0.31%) |
Mar 19, 2018 | 58.07 | 58.33 | 57.62 | 58.23 | 1,279,994 | +0.11(+0.19%) |
Mar 16, 2018 | 58.46 | 58.46 | 57.99 | 58.12 | 2,345,446 | -0.17(-0.29%) |
Mar 15, 2018 | 58.40 | 58.40 | 57.31 | 58.29 | 1,737,042 | -0.09(-0.15%) |
Mar 14, 2018 | 58.58 | 58.58 | 57.79 | 58.38 | 2,949,202 | +0.19(+0.32%) |
Mar 13, 2018 | 58.66 | 58.75 | 58.05 | 58.19 | 1,395,481 | -0.10(-0.17%) |
Mar 12, 2018 | 59.64 | 59.64 | 58.17 | 58.29 | 2,642,036 | -1.38(-2.32%) |
Mar 09, 2018 | 58.73 | 59.68 | 58.44 | 59.67 | 1,192,192 | +1.35(+2.32%) |
Mar 08, 2018 | 58.07 | 58.41 | 57.58 | 58.32 | 1,024,108 | +0.52(+0.91%) |
Mar 07, 2018 | 57.95 | 57.80 | 1,436,124 | -0.07(-0.12%) | ||
Mar 06, 2018 | 57.84 | 58.30 | 57.52 | 57.86 | 1,297,954 | +0.21(+0.36%) |
Mar 05, 2018 | 56.45 | 57.96 | 56.23 | 57.66 | 1,448,410 | +0.71(+1.25%) |
Mar 02, 2018 | 56.96 | 57.12 | 55.97 | 56.95 | 1,963,223 | -0.57(-1.00%) |
Mar 01, 2018 | 59.13 | 59.47 | 57.07 | 57.52 | 2,446,236 | -1.59(-2.69%) |
Feb 28, 2018 | 59.76 | 60.47 | 59.11 | 59.11 | 1,629,669 | -0.39(-0.66%) |
Feb 27, 2018 | 60.21 | 60.71 | 59.48 | 59.50 | 1,347,013 | -0.77(-1.28%) |
Feb 26, 2018 | 59.10 | 60.40 | 58.83 | 60.27 | 1,395,303 | +1.73(+2.95%) |
Feb 23, 2018 | 58.84 | 59.14 | 58.23 | 58.55 | 1,869,285 | -0.24(-0.40%) |
Feb 22, 2018 | 58.78 | 1,357,310 | +0.00(+0.00%) | |||
Feb 21, 2018 | 59.23 | 59.73 | 58.68 | 58.78 | 2,454,627 | -0.53(-0.90%) |
Feb 20, 2018 | 59.16 | 60.11 | 58.86 | 59.32 | 1,533,759 | -0.27(-0.45%) |
Feb 16, 2018 | 59.58 | 59.58 | 59.58 | 0 | +0.64(+1.09%) | |
Feb 15, 2018 | 58.35 | 59.12 | 58.17 | 58.94 | 1,878,742 | +0.87(+1.50%) |
Feb 14, 2018 | 56.43 | 58.17 | 56.21 | 58.07 | 2,194,419 | +1.23(+2.17%) |
Feb 13, 2018 | 56.57 | 57.47 | 56.39 | 56.84 | 1,817,164 | +0.00(+0.00%) |
Feb 12, 2018 | 56.07 | 57.40 | 55.71 | 56.84 | 1,823,849 | +1.22(+2.20%) |
Feb 09, 2018 | 55.50 | 56.17 | 53.69 | 55.61 | 2,088,683 | +0.76(+1.39%) |
Feb 08, 2018 | 57.28 | 57.28 | 54.80 | 54.85 | 1,500,117 | -2.34(-4.09%) |
Feb 07, 2018 | 56.30 | 58.08 | 56.25 | 57.19 | 1,880,646 | +0.80(+1.42%) |
Feb 06, 2018 | 54.94 | 56.75 | 54.26 | 56.39 | 2,486,145 | -0.25(-0.44%) |
Feb 05, 2018 | 57.48 | 58.99 | 55.45 | 56.64 | 2,033,557 | -1.69(-2.90%) |
Feb 02, 2018 | 58.75 | 59.40 | 58.21 | 58.33 | 1,769,076 | -0.77(-1.30%) |
Feb 01, 2018 | 57.97 | 59.60 | 57.88 | 59.10 | 2,290,428 | +1.16(+1.99%) |
Jan 31, 2018 | 57.58 | 59.59 | 57.15 | 57.94 | 2,708,721 | -1.49(-2.51%) |
Jan 30, 2018 | 60.14 | 60.19 | 59.38 | 59.44 | 1,651,110 | -1.03(-1.70%) |
Jan 29, 2018 | 60.15 | 61.42 | 60.12 | 60.46 | 1,716,923 | +0.36(+0.59%) |
Jan 26, 2018 | 59.96 | 60.20 | 59.32 | 60.11 | 1,271,155 | +0.33(+0.55%) |
Jan 25, 2018 | 59.24 | 59.94 | 58.85 | 59.78 | 1,403,392 | +0.81(+1.37%) |
Jan 24, 2018 | 58.47 | 59.62 | 58.44 | 58.97 | 1,418,312 | +0.60(+1.03%) |
Jan 23, 2018 | 58.33 | 58.56 | 57.90 | 58.37 | 856,551 | +0.01(+0.02%) |
Jan 22, 2018 | 58.20 | 58.39 | 57.72 | 58.36 | 1,130,913 | +0.19(+0.32%) |
Jan 19, 2018 | 58.45 | 58.45 | 57.89 | 58.17 | 1,219,148 | +0.09(+0.15%) |
Jan 18, 2018 | 58.53 | 58.65 | 58.04 | 58.08 | 949,415 | -0.36(-0.61%) |
Jan 17, 2018 | 58.31 | 58.71 | 57.92 | 58.44 | 1,000,543 | +0.39(+0.66%) |
Jan 16, 2018 | 59.71 | 59.79 | 57.64 | 58.05 | 1,576,771 | -1.35(-2.28%) |
Jan 12, 2018 | 59.41 | 59.41 | 59.41 | 0 | +1.05(+1.79%) | |
Jan 11, 2018 | 57.79 | 58.39 | 57.78 | 58.36 | 1,060,782 | +0.68(+1.18%) |
Jan 10, 2018 | 57.68 | 57.88 | 57.46 | 57.68 | 578,033 | -0.05(-0.09%) |
Jan 09, 2018 | 57.71 | 57.97 | 57.54 | 57.73 | 946,541 | +0.10(+0.17%) |
Jan 08, 2018 | 57.91 | 57.98 | 57.26 | 57.63 | 1,253,048 | -0.15(-0.26%) |
Jan 05, 2018 | 57.23 | 57.78 | 56.69 | 57.78 | 2,272,261 | +0.91(+1.60%) |
Jan 04, 2018 | 57.08 | 57.18 | 56.59 | 56.87 | 1,205,030 | -0.05(-0.09%) |
Jan 03, 2018 | 56.32 | 57.08 | 56.29 | 56.92 | 1,145,336 | +0.33(+0.58%) |
Jan 02, 2018 | 56.20 | 56.61 | 56.14 | 56.59 | 1,201,630 | +0.70(+1.25%) |
Dec 29, 2017 | 55.89 | 55.89 | 55.89 | 0 | -0.40(-0.72%) | |
Dec 28, 2017 | 56.29 | 56.32 | 56.13 | 56.29 | 461,324 | +0.03(+0.05%) |
Dec 27, 2017 | 56.34 | 56.46 | 56.02 | 56.26 | 862,746 | +0.09(+0.16%) |
Dec 26, 2017 | 56.12 | 56.46 | 56.08 | 56.18 | 479,404 | +0.12(+0.21%) |
Dec 22, 2017 | 56.35 | 56.53 | 56.00 | 56.06 | 959,453 | -0.41(-0.73%) |
Dec 21, 2017 | 56.61 | 57.00 | 56.21 | 56.47 | 1,944,607 | +0.18(+0.32%) |
Dec 20, 2017 | 55.90 | 56.61 | 55.86 | 56.29 | 1,754,019 | +0.64(+1.15%) |
Dec 19, 2017 | 55.75 | 55.88 | 55.36 | 55.65 | 1,287,630 | +0.16(+0.28%) |
Dec 18, 2017 | 54.95 | 55.56 | 54.61 | 55.49 | 1,157,680 | +0.96(+1.76%) |
Dec 15, 2017 | 54.08 | 54.91 | 53.95 | 54.54 | 2,615,631 | +0.83(+1.54%) |
Dec 14, 2017 | 53.94 | 54.23 | 53.58 | 53.71 | 834,229 | -0.22(-0.40%) |
Dec 13, 2017 | 53.85 | 54.47 | 53.67 | 53.92 | 1,146,784 | +0.05(+0.09%) |
Dec 12, 2017 | 53.87 | 54.35 | 53.86 | 53.87 | 852,940 | -0.06(-0.11%) |
Dec 11, 2017 | 54.21 | 54.48 | 53.83 | 53.93 | 1,029,992 | -0.21(-0.38%) |
Dec 08, 2017 | 54.36 | 54.50 | 54.02 | 54.14 | 1,102,022 | +0.05(+0.09%) |
Dec 07, 2017 | 53.14 | 54.32 | 53.12 | 54.09 | 1,102,865 | +0.86(+1.61%) |
Dec 06, 2017 | 53.29 | 53.80 | 53.22 | 53.23 | 1,298,126 | -0.09(-0.17%) |
Dec 05, 2017 | 54.77 | 54.77 | 53.29 | 53.32 | 1,360,212 | -1.16(-2.12%) |
Dec 04, 2017 | 54.93 | 55.75 | 54.48 | 54.48 | 2,000,971 | +0.29(+0.53%) |
Dec 01, 2017 | 55.00 | 55.09 | 53.14 | 54.19 | 1,470,134 | -0.81(-1.47%) |
Nov 30, 2017 | 54.34 | 55.12 | 53.83 | 55.00 | 1,612,761 | +0.86(+1.59%) |
Nov 29, 2017 | 53.72 | 54.27 | 53.68 | 54.14 | 915,908 | +0.51(+0.96%) |
Nov 28, 2017 | 53.06 | 53.70 | 52.91 | 53.63 | 1,547,319 | +0.83(+1.57%) |
Nov 27, 2017 | 52.67 | 53.09 | 52.55 | 52.80 | 1,095,175 | +0.18(+0.34%) |
Nov 24, 2017 | 52.99 | 53.11 | 52.60 | 52.62 | 530,054 | -0.23(-0.43%) |
Nov 22, 2017 | 53.03 | 53.16 | 52.73 | 52.85 | 966,090 | -0.16(-0.30%) |
Nov 21, 2017 | 53.09 | 53.32 | 52.92 | 53.01 | 1,232,952 | +0.21(+0.39%) |
Nov 20, 2017 | 52.51 | 52.89 | 52.18 | 52.80 | 1,523,116 | +0.50(+0.96%) |
Nov 17, 2017 | 52.07 | 52.85 | 51.94 | 52.30 | 1,486,935 | +0.07(+0.13%) |
Nov 16, 2017 | 51.97 | 52.52 | 51.83 | 52.23 | 1,593,047 | +0.42(+0.82%) |
Nov 15, 2017 | 52.32 | 52.55 | 51.66 | 51.80 | 1,384,419 | -1.09(-2.05%) |
Nov 14, 2017 | 52.85 | 53.14 | 52.66 | 52.89 | 887,248 | -0.13(-0.24%) |
Nov 13, 2017 | 53.34 | 53.49 | 52.90 | 53.02 | 1,899,296 | -0.56(-1.05%) |
Nov 10, 2017 | 53.52 | 54.05 | 53.32 | 53.58 | 1,118,596 | -0.13(-0.24%) |
Nov 09, 2017 | 54.33 | 54.54 | 53.33 | 53.71 | 934,237 | -0.44(-0.82%) |
Nov 08, 2017 | 53.59 | 54.25 | 53.39 | 54.15 | 1,096,690 | +0.56(+1.05%) |
Nov 07, 2017 | 53.76 | 54.10 | 53.38 | 53.59 | 791,969 | -0.15(-0.28%) |
Nov 06, 2017 | 53.85 | 53.99 | 53.51 | 53.74 | 847,982 | -0.12(-0.22%) |
Nov 03, 2017 | 53.48 | 53.86 | 53.12 | 53.85 | 1,232,973 | +0.27(+0.50%) |
Nov 02, 2017 | 52.61 | 53.83 | 52.26 | 53.59 | 1,328,742 | +0.87(+1.65%) |
Nov 01, 2017 | 52.33 | 52.87 | 52.29 | 52.72 | 1,528,317 | +0.65(+1.25%) |
Oct 31, 2017 | 51.99 | 52.26 | 51.82 | 52.07 | 1,416,197 | +0.14(+0.27%) |
Oct 30, 2017 | 52.13 | 52.27 | 51.76 | 51.93 | 1,366,220 | -0.42(-0.81%) |
Oct 27, 2017 | 52.89 | 53.21 | 52.17 | 52.35 | 1,715,843 | -0.72(-1.36%) |
Oct 26, 2017 | 53.30 | 53.63 | 52.51 | 53.08 | 1,203,203 | +0.05(+0.09%) |
Oct 25, 2017 | 53.60 | 53.87 | 52.84 | 53.03 | 1,390,129 | -0.70(-1.30%) |
Oct 24, 2017 | 53.02 | 53.94 | 53.02 | 53.73 | 1,762,845 | +0.71(+1.34%) |
Oct 23, 2017 | 53.08 | 53.44 | 52.92 | 53.02 | 1,772,674 | -0.04(-0.07%) |
Oct 20, 2017 | 52.65 | 53.31 | 52.13 | 53.06 | 3,054,092 | +0.63(+1.21%) |
Oct 19, 2017 | 51.66 | 52.45 | 50.42 | 52.42 | 4,228,123 | -0.46(-0.88%) |
Oct 18, 2017 | 52.55 | 53.00 | 52.24 | 52.89 | 3,275,004 | +0.49(+0.94%) |
Oct 17, 2017 | 52.51 | 52.77 | 52.14 | 52.39 | 1,539,817 | -0.27(-0.51%) |
Oct 16, 2017 | 52.66 | 52.92 | 52.39 | 52.66 | 1,138,003 | +0.08(+0.15%) |
Oct 13, 2017 | 52.93 | 53.09 | 52.56 | 52.58 | 3,215,105 | -0.29(-0.54%) |
Oct 12, 2017 | 53.23 | 53.42 | 52.73 | 52.87 | 3,033,288 | -0.37(-0.69%) |
Oct 11, 2017 | 53.77 | 53.85 | 53.05 | 53.23 | 2,736,178 | -0.47(-0.88%) |
Oct 10, 2017 | 54.78 | 54.78 | 53.57 | 53.71 | 1,442,581 | -0.92(-1.68%) |
Oct 09, 2017 | 54.93 | 55.09 | 54.44 | 54.63 | 645,334 | -0.16(-0.29%) |
Oct 06, 2017 | 54.78 | 55.08 | 54.63 | 54.78 | 866,928 | -0.16(-0.29%) |
Oct 05, 2017 | 54.40 | 55.05 | 54.35 | 54.94 | 1,386,781 | +0.65(+1.20%) |
Oct 04, 2017 | 53.79 | 54.31 | 53.53 | 54.29 | 1,606,383 | +0.48(+0.90%) |
Oct 03, 2017 | 53.93 | 53.99 | 53.58 | 53.81 | 1,366,174 | -0.07(-0.13%) |
Oct 02, 2017 | 53.32 | 53.91 | 53.13 | 53.87 | 1,253,211 | +0.68(+1.28%) |
Sep 29, 2017 | 52.96 | 53.21 | 52.59 | 53.19 | 732,301 | +0.30(+0.56%) |
Sep 28, 2017 | 53.04 | 53.36 | 52.32 | 52.90 | 997,087 | -0.38(-0.70%) |
Sep 27, 2017 | 52.75 | 53.38 | 52.48 | 53.27 | 1,618,564 | +0.82(+1.56%) |
Sep 26, 2017 | 52.44 | 52.71 | 52.26 | 52.45 | 1,092,872 | +0.06(+0.11%) |
Sep 25, 2017 | 52.42 | 52.56 | 51.82 | 52.39 | 639,320 | -0.02(-0.04%) |
Sep 22, 2017 | 52.36 | 52.53 | 52.01 | 52.41 | 1,078,942 | +0.03(+0.06%) |
Sep 21, 2017 | 52.46 | 52.66 | 52.24 | 52.38 | 984,450 | -0.06(-0.11%) |
Sep 20, 2017 | 52.10 | 52.90 | 52.10 | 52.44 | 1,425,768 | +0.38(+0.72%) |
Sep 19, 2017 | 51.83 | 52.20 | 51.61 | 52.07 | 1,277,679 | +0.28(+0.53%) |
Sep 18, 2017 | 51.12 | 51.82 | 51.08 | 51.79 | 1,383,271 | +0.84(+1.65%) |
Sep 15, 2017 | 50.99 | 51.29 | 50.47 | 50.95 | 2,361,826 | -0.15(-0.29%) |
Sep 14, 2017 | 51.48 | 51.70 | 50.90 | 51.10 | 1,490,332 | -0.56(-1.09%) |
Sep 13, 2017 | 51.62 | 52.20 | 51.54 | 51.66 | 1,750,482 | -0.06(-0.11%) |
Sep 12, 2017 | 51.74 | 50.53 | 51.72 | 2,826,040 | +1.20(+2.38%) | |
Sep 11, 2017 | 49.33 | 50.52 | 49.00 | 50.52 | 2,922,071 | +1.92(+3.96%) |
Sep 08, 2017 | 47.96 | 48.60 | 47.87 | 48.59 | 750,554 | +0.52(+1.09%) |
Sep 07, 2017 | 48.18 | 48.19 | 47.81 | 48.07 | 759,407 | -0.08(-0.16%) |
Sep 06, 2017 | 48.36 | 48.57 | 47.98 | 48.15 | 1,227,454 | +0.09(+0.18%) |
Sep 05, 2017 | 48.50 | 48.85 | 47.88 | 48.06 | 1,603,978 | -0.52(-1.08%) |
Sep 01, 2017 | 48.65 | 48.88 | 48.58 | 48.58 | 802,888 | +0.14(+0.29%) |
Aug 31, 2017 | 48.48 | 48.70 | 48.28 | 48.45 | 1,169,339 | +0.12(+0.24%) |
Aug 30, 2017 | 47.60 | 48.40 | 47.53 | 48.33 | 908,728 | +0.80(+1.68%) |
Aug 29, 2017 | 47.24 | 47.66 | 47.16 | 47.53 | 1,357,019 | +0.07(+0.15%) |
Aug 28, 2017 | 47.90 | 48.05 | 47.40 | 47.46 | 740,116 | -0.34(-0.70%) |
Aug 25, 2017 | 47.57 | 47.98 | 47.33 | 47.79 | 1,260,666 | +0.48(+1.02%) |
Aug 24, 2017 | 47.44 | 47.55 | 47.09 | 47.31 | 930,689 | -0.05(-0.10%) |
Aug 23, 2017 | 47.26 | 47.82 | 47.17 | 47.36 | 1,159,123 | -0.07(-0.15%) |
Aug 22, 2017 | 47.07 | 47.59 | 46.88 | 47.43 | 1,227,894 | +0.52(+1.12%) |
Aug 21, 2017 | 47.13 | 47.13 | 46.62 | 46.91 | 1,034,717 | -0.16(-0.34%) |
Aug 18, 2017 | 47.41 | 47.46 | 46.93 | 47.06 | 1,050,819 | -0.42(-0.89%) |
Aug 17, 2017 | 48.35 | 48.42 | 47.47 | 47.49 | 922,451 | -1.00(-2.06%) |
Aug 16, 2017 | 48.52 | 48.94 | 48.36 | 48.49 | 1,064,844 | +0.04(+0.08%) |
Aug 15, 2017 | 48.34 | 48.51 | 48.19 | 48.45 | 706,562 | +0.14(+0.29%) |
Aug 14, 2017 | 48.22 | 48.51 | 47.87 | 48.31 | 646,189 | +0.46(+0.97%) |
Aug 11, 2017 | 47.55 | 48.10 | 47.12 | 47.84 | 978,879 | +0.24(+0.50%) |
Aug 10, 2017 | 48.31 | 48.42 | 47.60 | 47.61 | 1,188,157 | -0.88(-1.81%) |
Aug 09, 2017 | 48.43 | 48.60 | 47.87 | 48.49 | 1,292,779 | +0.07(+0.14%) |
Aug 08, 2017 | 48.65 | 48.84 | 48.27 | 48.42 | 1,061,205 | -0.34(-0.69%) |
Aug 07, 2017 | 48.69 | 48.79 | 48.12 | 48.75 | 869,378 | +0.09(+0.18%) |
Aug 04, 2017 | 48.54 | 48.69 | 48.39 | 48.66 | 819,195 | +0.27(+0.55%) |
Aug 03, 2017 | 48.62 | 48.76 | 48.28 | 48.40 | 1,025,182 | -0.32(-0.65%) |
Aug 02, 2017 | 48.71 | 49.09 | 48.47 | 48.71 | 1,190,285 | -0.03(-0.06%) |
Aug 01, 2017 | 48.64 | 48.84 | 48.14 | 48.74 | 1,101,314 | +0.26(+0.53%) |
Jul 31, 2017 | 48.60 | 48.68 | 48.33 | 48.49 | 1,093,221 | -0.12(-0.24%) |
Jul 28, 2017 | 47.85 | 48.68 | 47.56 | 48.60 | 965,975 | +0.74(+1.55%) |
Jul 27, 2017 | 48.46 | 48.46 | 47.56 | 47.86 | 991,101 | -0.60(-1.24%) |
Jul 26, 2017 | 48.78 | 49.07 | 48.07 | 48.47 | 1,140,176 | -0.18(-0.37%) |
Jul 25, 2017 | 48.57 | 48.85 | 48.00 | 48.64 | 1,519,140 | +0.49(+1.02%) |
Jul 24, 2017 | 47.81 | 48.24 | 47.57 | 48.15 | 1,483,493 | +0.30(+0.62%) |
Jul 21, 2017 | 47.37 | 48.06 | 47.21 | 47.85 | 2,571,931 | -0.14(-0.29%) |
Jul 20, 2017 | 49.12 | 47.94 | 47.99 | 2,216,555 | -0.04(-0.08%) | |
Jul 19, 2017 | 49.44 | 49.49 | 47.84 | 48.03 | 3,155,514 | -0.86(-1.76%) |
Jul 18, 2017 | 48.76 | 49.12 | 48.54 | 48.89 | 1,897,339 | +0.02(+0.04%) |
Jul 17, 2017 | 48.89 | 49.21 | 48.70 | 48.87 | 924,179 | -0.12(-0.24%) |
Jul 14, 2017 | 48.71 | 49.12 | 48.65 | 48.99 | 980,523 | +0.44(+0.91%) |
Jul 13, 2017 | 48.32 | 48.62 | 48.19 | 48.54 | 944,517 | +0.38(+0.78%) |
Jul 12, 2017 | 48.36 | 48.61 | 48.04 | 48.17 | 1,094,874 | +0.08(+0.16%) |
Jul 11, 2017 | 47.88 | 48.22 | 47.46 | 48.09 | 1,203,932 | +0.21(+0.43%) |
Jul 10, 2017 | 47.45 | 48.14 | 47.23 | 47.88 | 942,996 | +0.45(+0.96%) |
Jul 07, 2017 | 46.96 | 47.72 | 46.91 | 47.43 | 1,183,562 | +0.62(+1.33%) |
Jul 06, 2017 | 47.34 | 47.46 | 46.79 | 46.81 | 1,394,251 | -0.59(-1.25%) |
Jul 05, 2017 | 47.08 | 47.51 | 46.93 | 47.40 | 1,335,064 | +0.30(+0.63%) |
Jul 03, 2017 | 46.77 | 47.37 | 46.38 | 47.10 | 460,385 | +0.62(+1.34%) |
Jun 30, 2017 | 46.29 | 46.78 | 46.04 | 46.48 | 1,185,495 | +0.45(+0.99%) |
Jun 29, 2017 | 46.46 | 46.88 | 45.62 | 46.03 | 1,177,058 | -0.34(-0.72%) |
Jun 28, 2017 | 46.13 | 46.70 | 46.01 | 46.36 | 911,360 | +0.52(+1.14%) |
Jun 27, 2017 | 44.99 | 45.98 | 44.91 | 45.84 | 2,632,144 | +0.87(+1.93%) |
Jun 26, 2017 | 45.29 | 45.52 | 44.94 | 44.97 | 1,479,468 | -0.21(-0.46%) |
Jun 23, 2017 | 44.77 | 45.51 | 44.41 | 45.18 | 5,310,217 | +0.40(+0.90%) |
Jun 22, 2017 | 45.58 | 45.89 | 44.75 | 44.77 | 1,688,901 | -0.81(-1.78%) |
Jun 21, 2017 | 46.38 | 46.45 | 45.46 | 45.58 | 1,631,276 | -0.68(-1.47%) |
Jun 20, 2017 | 47.34 | 47.42 | 46.25 | 46.27 | 995,453 | -1.20(-2.54%) |
Jun 19, 2017 | 47.02 | 47.71 | 46.78 | 47.47 | 1,278,843 | +0.65(+1.39%) |
Jun 16, 2017 | 46.63 | 47.03 | 46.46 | 46.82 | 2,170,699 | +0.15(+0.32%) |
Jun 15, 2017 | 46.51 | 46.76 | 46.26 | 46.67 | 991,721 | -0.11(-0.23%) |
Jun 14, 2017 | 46.91 | 47.12 | 46.60 | 46.78 | 636,068 | -0.28(-0.59%) |
Jun 13, 2017 | 46.68 | 47.14 | 46.53 | 47.05 | 879,549 | +0.43(+0.93%) |
Jun 12, 2017 | 46.69 | 46.82 | 46.26 | 46.62 | 1,011,207 | -0.05(-0.11%) |
Jun 09, 2017 | 46.42 | 46.73 | 46.34 | 46.67 | 1,244,145 | +0.30(+0.64%) |
Jun 08, 2017 | 46.46 | 45.93 | 46.37 | 1,441,662 | +0.15(+0.32%) | |
Jun 07, 2017 | 46.51 | 46.53 | 46.20 | 46.23 | 1,182,660 | -0.10(-0.21%) |
Jun 06, 2017 | 46.09 | 46.72 | 45.95 | 46.32 | 983,423 | -0.08(-0.17%) |
Jun 05, 2017 | 47.01 | 47.25 | 46.30 | 46.40 | 1,066,142 | -0.70(-1.49%) |
Jun 02, 2017 | 47.09 | 47.35 | 47.02 | 47.10 | 1,091,743 | +0.03(+0.06%) |