Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.20 | 63.85 | 62.43 | 62.44 | 798,354 | -0.38(-0.60%) |
Jun 28, 2018 | 62.37 | 63.21 | 61.81 | 62.82 | 803,969 | +0.38(+0.61%) |
Jun 27, 2018 | 63.08 | 63.81 | 62.39 | 62.44 | 828,369 | -0.56(-0.89%) |
Jun 26, 2018 | 62.72 | 63.97 | 62.62 | 63.00 | 782,625 | +0.29(+0.46%) |
Jun 25, 2018 | 63.70 | 63.70 | 61.49 | 62.71 | 1,280,166 | -1.19(-1.87%) |
Jun 22, 2018 | 64.78 | 64.91 | 63.34 | 63.91 | 2,144,623 | -0.50(-0.78%) |
Jun 21, 2018 | 65.15 | 65.24 | 63.30 | 64.41 | 825,398 | -0.49(-0.76%) |
Jun 20, 2018 | 65.88 | 66.24 | 64.85 | 64.91 | 956,238 | -0.83(-1.27%) |
Jun 19, 2018 | 65.71 | 66.01 | 64.90 | 65.74 | 1,582,551 | -0.81(-1.22%) |
Jun 18, 2018 | 67.17 | 67.43 | 66.23 | 66.55 | 1,950,837 | -0.97(-1.44%) |
Jun 15, 2018 | 68.41 | 68.01 | 67.52 | 1,852,927 | -0.48(-0.71%) | |
Jun 14, 2018 | 69.01 | 69.14 | 67.65 | 68.01 | 1,268,548 | -0.91(-1.32%) |
Jun 13, 2018 | 70.07 | 70.62 | 68.43 | 68.92 | 1,575,136 | -0.94(-1.35%) |
Jun 12, 2018 | 69.21 | 69.95 | 68.90 | 69.86 | 1,248,716 | +0.93(+1.35%) |
Jun 11, 2018 | 69.11 | 69.78 | 68.65 | 68.93 | 685,082 | -0.27(-0.39%) |
Jun 08, 2018 | 68.08 | 69.46 | 67.65 | 69.20 | 1,166,807 | +1.16(+1.71%) |
Jun 07, 2018 | 68.79 | 68.98 | 66.89 | 68.04 | 985,123 | -0.20(-0.30%) |
Jun 06, 2018 | 68.27 | 68.53 | 66.89 | 68.24 | 1,361,771 | -0.03(-0.04%) |
Jun 05, 2018 | 68.36 | 68.76 | 67.67 | 68.27 | 1,117,627 | +0.19(+0.28%) |
Jun 04, 2018 | 70.21 | 70.62 | 65.92 | 68.08 | 3,331,079 | -2.06(-2.93%) |
Jun 01, 2018 | 71.25 | 71.73 | 69.74 | 70.13 | 868,294 | -0.43(-0.60%) |
May 31, 2018 | 72.13 | 72.57 | 70.41 | 70.56 | 664,647 | -1.59(-2.20%) |
May 30, 2018 | 72.03 | 73.44 | 71.79 | 72.15 | 1,048,760 | +0.44(+0.61%) |
May 29, 2018 | 74.49 | 74.72 | 71.35 | 71.71 | 1,500,843 | -3.59(-4.77%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | -0.56(-0.74%) | |
May 24, 2018 | 75.71 | 76.10 | 74.88 | 75.86 | 482,867 | -0.15(-0.20%) |
May 23, 2018 | 75.90 | 76.05 | 74.36 | 76.02 | 403,339 | -0.20(-0.27%) |
May 22, 2018 | 76.77 | 76.88 | 76.14 | 76.22 | 400,998 | -0.27(-0.35%) |
May 21, 2018 | 75.81 | 77.45 | 75.81 | 76.49 | 579,796 | +1.37(+1.82%) |
May 18, 2018 | 75.52 | 75.94 | 75.12 | 75.13 | 901,150 | -0.44(-0.58%) |
May 17, 2018 | 75.66 | 76.28 | 74.79 | 75.56 | 627,916 | -0.09(-0.12%) |
May 16, 2018 | 75.84 | 76.86 | 75.53 | 75.65 | 597,479 | -0.42(-0.55%) |
May 15, 2018 | 75.57 | 76.49 | 75.19 | 76.07 | 543,531 | +0.07(+0.09%) |
May 14, 2018 | 77.00 | 77.37 | 75.41 | 76.00 | 704,259 | -1.16(-1.51%) |
May 11, 2018 | 77.13 | 77.65 | 76.76 | 77.16 | 555,381 | +0.12(+0.15%) |
May 10, 2018 | 76.58 | 77.75 | 76.43 | 77.05 | 543,001 | +0.33(+0.43%) |
May 09, 2018 | 75.78 | 77.76 | 75.43 | 76.72 | 808,952 | +1.38(+1.84%) |
May 08, 2018 | 74.95 | 75.52 | 74.26 | 75.33 | 484,919 | +1.00(+1.34%) |
May 07, 2018 | 72.70 | 74.91 | 72.62 | 74.33 | 722,577 | +1.77(+2.44%) |
May 04, 2018 | 70.97 | 73.08 | 70.36 | 72.56 | 710,082 | +1.56(+2.20%) |
May 03, 2018 | 70.86 | 71.30 | 69.52 | 71.00 | 456,435 | -0.22(-0.31%) |
May 02, 2018 | 71.71 | 72.23 | 71.06 | 71.23 | 383,426 | -0.46(-0.65%) |
May 01, 2018 | 71.43 | 71.82 | 70.40 | 71.69 | 538,929 | -0.15(-0.20%) |
Apr 30, 2018 | 71.85 | 73.12 | 71.66 | 71.84 | 731,552 | +0.29(+0.41%) |
Apr 27, 2018 | 70.91 | 72.24 | 70.43 | 71.55 | 584,189 | +0.19(+0.27%) |
Apr 26, 2018 | 69.73 | 71.74 | 68.99 | 71.35 | 508,019 | +1.64(+2.35%) |
Apr 25, 2018 | 70.30 | 70.73 | 69.38 | 69.72 | 610,942 | -0.74(-1.04%) |
Apr 24, 2018 | 71.75 | 72.42 | 69.54 | 70.45 | 568,518 | -1.15(-1.61%) |
Apr 23, 2018 | 71.77 | 72.53 | 71.17 | 71.60 | 791,759 | +0.15(+0.22%) |
Apr 20, 2018 | 70.35 | 71.73 | 70.00 | 71.45 | 892,343 | +1.10(+1.57%) |
Apr 19, 2018 | 69.70 | 71.05 | 69.64 | 70.35 | 804,103 | +0.72(+1.03%) |
Apr 18, 2018 | 72.59 | 72.87 | 68.59 | 69.63 | 1,737,037 | -2.40(-3.33%) |
Apr 17, 2018 | 70.99 | 72.37 | 70.19 | 72.03 | 1,568,330 | +1.97(+2.82%) |
Apr 16, 2018 | 69.63 | 70.15 | 69.04 | 70.06 | 535,048 | +1.15(+1.67%) |
Apr 13, 2018 | 71.00 | 71.00 | 68.36 | 68.90 | 488,036 | -1.13(-1.62%) |
Apr 12, 2018 | 69.91 | 70.53 | 69.60 | 70.04 | 586,584 | +1.21(+1.76%) |
Apr 11, 2018 | 68.31 | 69.60 | 67.81 | 68.83 | 758,741 | +0.02(+0.03%) |
Apr 10, 2018 | 68.03 | 69.17 | 67.43 | 68.81 | 570,331 | +1.98(+2.97%) |
Apr 09, 2018 | 67.67 | 68.24 | 66.52 | 66.82 | 455,754 | -0.09(-0.13%) |
Apr 06, 2018 | 67.65 | 68.03 | 66.04 | 66.91 | 730,316 | -1.54(-2.25%) |
Apr 05, 2018 | 67.49 | 68.87 | 66.46 | 68.45 | 1,290,831 | +1.56(+2.33%) |
Apr 04, 2018 | 64.20 | 67.12 | 63.36 | 66.89 | 852,525 | +1.38(+2.11%) |
Apr 03, 2018 | 62.93 | 66.09 | 62.83 | 65.51 | 938,390 | +2.78(+4.43%) |
Apr 02, 2018 | 64.78 | 65.10 | 61.82 | 62.73 | 837,504 | -2.37(-3.64%) |
Mar 29, 2018 | 65.10 | 65.10 | 65.10 | 0 | +1.47(+2.31%) | |
Mar 28, 2018 | 64.40 | 64.93 | 62.24 | 63.63 | 647,455 | -0.95(-1.47%) |
Mar 27, 2018 | 67.37 | 67.38 | 63.99 | 64.58 | 607,158 | -2.47(-3.68%) |
Mar 26, 2018 | 65.28 | 67.16 | 65.21 | 67.04 | 483,077 | +2.94(+4.59%) |
Mar 23, 2018 | 66.17 | 66.48 | 64.10 | 64.10 | 707,162 | -1.79(-2.72%) |
Mar 22, 2018 | 68.93 | 68.93 | 65.87 | 65.89 | 840,667 | -4.03(-5.76%) |
Mar 21, 2018 | 69.47 | 70.78 | 69.23 | 69.92 | 548,910 | +0.45(+0.66%) |
Mar 20, 2018 | 68.64 | 69.95 | 68.64 | 69.47 | 383,377 | +1.21(+1.77%) |
Mar 19, 2018 | 68.74 | 69.18 | 67.19 | 68.25 | 468,693 | -0.55(-0.80%) |
Mar 16, 2018 | 68.59 | 69.31 | 68.32 | 68.81 | 767,041 | +0.39(+0.57%) |
Mar 15, 2018 | 69.73 | 70.01 | 67.95 | 68.42 | 676,055 | -1.13(-1.63%) |
Mar 14, 2018 | 69.99 | 70.45 | 69.22 | 69.55 | 506,876 | -0.60(-0.86%) |
Mar 13, 2018 | 70.99 | 71.20 | 69.86 | 70.15 | 561,996 | -0.83(-1.17%) |
Mar 12, 2018 | 71.69 | 71.75 | 70.30 | 70.99 | 468,799 | -0.43(-0.60%) |
Mar 09, 2018 | 69.59 | 71.50 | 69.59 | 71.41 | 598,874 | +2.23(+3.22%) |
Mar 08, 2018 | 69.08 | 69.38 | 68.12 | 69.18 | 404,174 | +0.62(+0.90%) |
Mar 07, 2018 | 68.00 | 69.19 | 67.49 | 68.56 | 669,672 | -0.42(-0.60%) |
Mar 06, 2018 | 67.78 | 69.03 | 66.72 | 68.98 | 843,513 | +1.69(+2.52%) |
Mar 05, 2018 | 65.40 | 67.74 | 64.84 | 67.29 | 717,733 | +1.63(+2.48%) |
Mar 02, 2018 | 64.12 | 65.83 | 62.94 | 65.66 | 704,414 | +1.32(+2.05%) |
Mar 01, 2018 | 67.45 | 67.45 | 63.57 | 64.34 | 1,122,726 | -2.85(-4.24%) |
Feb 28, 2018 | 68.34 | 68.79 | 67.19 | 67.19 | 675,771 | -0.68(-1.00%) |
Feb 27, 2018 | 67.67 | 68.86 | 67.67 | 67.87 | 689,417 | +0.19(+0.29%) |
Feb 26, 2018 | 67.93 | 66.51 | 67.67 | 731,748 | +0.74(+1.11%) | |
Feb 23, 2018 | 65.73 | 66.94 | 65.64 | 66.93 | 514,817 | +1.65(+2.53%) |
Feb 22, 2018 | 65.15 | 65.28 | 502,025 | -0.94(-1.42%) | ||
Feb 21, 2018 | 65.80 | 67.35 | 65.80 | 66.21 | 825,248 | +0.60(+0.91%) |
Feb 20, 2018 | 65.06 | 66.20 | 65.06 | 65.62 | 520,731 | +0.48(+0.74%) |
Feb 16, 2018 | 65.13 | 65.13 | 65.13 | 0 | -0.49(-0.75%) | |
Feb 15, 2018 | 65.89 | 64.22 | 65.62 | 684,744 | +1.21(+1.88%) | |
Feb 14, 2018 | 61.61 | 64.55 | 61.48 | 64.42 | 646,278 | +2.67(+4.32%) |
Feb 13, 2018 | 61.14 | 61.87 | 61.02 | 61.75 | 386,134 | +0.18(+0.30%) |
Feb 12, 2018 | 60.55 | 62.06 | 60.44 | 61.56 | 504,774 | +1.60(+2.68%) |
Feb 09, 2018 | 60.28 | 61.08 | 57.36 | 59.96 | 1,154,671 | +0.27(+0.45%) |
Feb 08, 2018 | 63.29 | 59.67 | 59.69 | 931,537 | -2.91(-4.65%) | |
Feb 07, 2018 | 61.14 | 63.21 | 60.94 | 62.60 | 952,528 | +1.31(+2.15%) |
Feb 06, 2018 | 59.12 | 61.52 | 57.91 | 61.28 | 1,608,051 | +0.40(+0.65%) |
Feb 05, 2018 | 62.56 | 63.97 | 58.83 | 60.89 | 1,049,912 | -2.33(-3.69%) |
Feb 02, 2018 | 64.57 | 65.18 | 63.22 | 63.22 | 668,763 | -1.36(-2.11%) |
Feb 01, 2018 | 61.77 | 64.69 | 61.57 | 64.58 | 990,613 | +2.72(+4.39%) |
Jan 31, 2018 | 61.78 | 62.27 | 61.45 | 61.86 | 363,742 | +0.38(+0.61%) |
Jan 30, 2018 | 61.28 | 61.65 | 60.93 | 61.49 | 477,656 | -0.32(-0.52%) |
Jan 29, 2018 | 62.07 | 62.65 | 61.58 | 61.81 | 611,393 | -0.26(-0.42%) |
Jan 26, 2018 | 61.13 | 62.12 | 60.79 | 62.07 | 724,513 | +1.08(+1.78%) |
Jan 25, 2018 | 62.28 | 62.38 | 60.69 | 60.98 | 768,964 | -1.22(-1.96%) |
Jan 24, 2018 | 63.13 | 63.40 | 61.51 | 62.20 | 670,397 | -0.73(-1.17%) |
Jan 23, 2018 | 61.85 | 63.03 | 61.65 | 62.94 | 1,104,568 | +1.38(+2.25%) |
Jan 22, 2018 | 60.33 | 61.55 | 60.28 | 61.55 | 1,108,704 | +1.15(+1.90%) |
Jan 19, 2018 | 59.70 | 60.49 | 59.38 | 60.40 | 1,158,044 | +0.68(+1.13%) |
Jan 18, 2018 | 60.37 | 60.50 | 59.68 | 59.73 | 964,965 | -0.80(-1.33%) |
Jan 17, 2018 | 59.31 | 61.46 | 59.03 | 60.53 | 1,422,825 | +0.15(+0.26%) |
Jan 16, 2018 | 61.68 | 61.78 | 60.08 | 60.38 | 1,563,905 | -0.63(-1.03%) |
Jan 12, 2018 | 61.00 | 61.00 | 61.00 | 0 | +0.64(+1.06%) | |
Jan 11, 2018 | 60.43 | 60.53 | 59.99 | 60.37 | 272,274 | +0.28(+0.47%) |
Jan 10, 2018 | 59.94 | 60.09 | 674,366 | -0.44(-0.73%) | ||
Jan 09, 2018 | 59.03 | 60.76 | 59.03 | 60.53 | 970,874 | +1.63(+2.77%) |
Jan 08, 2018 | 57.45 | 59.15 | 57.28 | 58.90 | 909,536 | +0.56(+0.96%) |
Jan 05, 2018 | 57.87 | 58.45 | 57.64 | 58.34 | 919,805 | +0.76(+1.33%) |
Jan 04, 2018 | 57.58 | 58.02 | 57.04 | 57.57 | 1,261,681 | +0.40(+0.69%) |
Jan 03, 2018 | 57.53 | 58.15 | 56.96 | 57.18 | 974,435 | -0.39(-0.67%) |
Jan 02, 2018 | 57.07 | 58.12 | 57.07 | 57.56 | 1,195,849 | +0.32(+0.56%) |
Dec 29, 2017 | 57.24 | 57.24 | 57.24 | 0 | -0.78(-1.35%) | |
Dec 28, 2017 | 57.77 | 58.08 | 57.53 | 58.03 | 457,836 | +0.24(+0.42%) |
Dec 27, 2017 | 58.14 | 58.35 | 57.55 | 57.78 | 522,467 | -0.38(-0.65%) |
Dec 26, 2017 | 58.33 | 58.48 | 58.13 | 58.16 | 190,494 | -0.15(-0.27%) |
Dec 22, 2017 | 58.05 | 58.46 | 58.03 | 58.32 | 470,406 | +0.40(+0.68%) |
Dec 21, 2017 | 58.04 | 58.85 | 57.82 | 57.92 | 709,875 | +0.40(+0.69%) |
Dec 20, 2017 | 58.33 | 58.42 | 57.49 | 57.52 | 425,275 | -0.46(-0.80%) |
Dec 19, 2017 | 58.59 | 58.70 | 57.76 | 57.99 | 551,820 | -0.35(-0.60%) |
Dec 18, 2017 | 58.66 | 59.30 | 58.19 | 58.34 | 655,539 | -0.06(-0.10%) |
Dec 15, 2017 | 58.26 | 58.71 | 58.06 | 58.39 | 2,102,919 | +0.34(+0.58%) |
Dec 14, 2017 | 58.95 | 59.18 | 57.91 | 58.05 | 544,909 | -0.81(-1.38%) |
Dec 13, 2017 | 59.90 | 59.94 | 58.81 | 58.87 | 429,970 | -0.96(-1.60%) |
Dec 12, 2017 | 58.78 | 60.26 | 58.60 | 59.82 | 781,308 | +1.17(+1.99%) |
Dec 11, 2017 | 59.27 | 59.45 | 58.06 | 58.65 | 673,159 | -0.45(-0.77%) |
Dec 08, 2017 | 58.66 | 59.14 | 58.29 | 59.11 | 608,213 | +0.91(+1.56%) |
Dec 07, 2017 | 57.09 | 58.91 | 57.03 | 58.20 | 833,730 | +1.11(+1.95%) |
Dec 06, 2017 | 56.70 | 57.25 | 56.47 | 57.09 | 363,896 | +0.19(+0.34%) |
Dec 05, 2017 | 56.96 | 57.49 | 56.79 | 56.89 | 356,926 | -0.06(-0.10%) |
Dec 04, 2017 | 56.83 | 58.05 | 56.71 | 56.95 | 678,891 | +0.80(+1.43%) |
Dec 01, 2017 | 55.12 | 56.20 | 54.01 | 56.15 | 569,297 | +0.99(+1.79%) |
Nov 30, 2017 | 55.54 | 55.73 | 54.99 | 55.16 | 451,427 | +0.04(+0.07%) |
Nov 29, 2017 | 54.43 | 55.30 | 54.43 | 55.13 | 587,540 | +0.88(+1.62%) |
Nov 28, 2017 | 53.59 | 54.30 | 53.44 | 54.25 | 407,035 | +0.62(+1.15%) |
Nov 27, 2017 | 53.68 | 53.96 | 53.10 | 53.63 | 609,900 | -0.04(-0.07%) |
Nov 24, 2017 | 53.33 | 53.74 | 53.11 | 53.67 | 117,273 | +0.34(+0.63%) |
Nov 22, 2017 | 53.68 | 53.87 | 52.96 | 53.33 | 305,861 | -0.25(-0.47%) |
Nov 21, 2017 | 53.54 | 54.05 | 53.32 | 53.58 | 357,830 | +0.20(+0.38%) |
Nov 20, 2017 | 52.86 | 53.75 | 52.71 | 53.38 | 273,773 | +0.76(+1.45%) |
Nov 17, 2017 | 52.41 | 52.87 | 52.05 | 52.62 | 238,144 | +0.13(+0.24%) |
Nov 16, 2017 | 52.27 | 52.81 | 52.27 | 52.49 | 278,253 | +0.30(+0.57%) |
Nov 15, 2017 | 51.71 | 52.29 | 51.28 | 52.19 | 347,006 | +0.03(+0.06%) |
Nov 14, 2017 | 51.86 | 52.26 | 51.76 | 52.16 | 217,924 | +0.14(+0.28%) |
Nov 13, 2017 | 51.76 | 52.19 | 51.56 | 52.02 | 377,261 | +0.02(+0.04%) |
Nov 10, 2017 | 52.01 | 52.24 | 51.89 | 52.00 | 279,976 | +0.18(+0.35%) |
Nov 09, 2017 | 51.83 | 52.26 | 51.48 | 51.82 | 470,709 | -0.29(-0.56%) |
Nov 08, 2017 | 52.11 | 52.31 | 51.86 | 52.10 | 563,906 | -0.10(-0.18%) |
Nov 07, 2017 | 52.67 | 52.71 | 52.06 | 52.20 | 323,823 | -0.26(-0.50%) |
Nov 06, 2017 | 52.05 | 52.57 | 52.05 | 52.46 | 381,227 | +0.41(+0.80%) |
Nov 03, 2017 | 53.25 | 53.25 | 51.63 | 52.05 | 800,029 | -1.02(-1.93%) |
Nov 02, 2017 | 52.11 | 53.56 | 52.11 | 53.07 | 791,675 | +1.10(+2.12%) |
Nov 01, 2017 | 52.47 | 52.60 | 51.69 | 51.97 | 604,981 | -0.16(-0.31%) |
Oct 31, 2017 | 51.50 | 52.27 | 51.50 | 52.13 | 961,717 | +0.81(+1.58%) |
Oct 30, 2017 | 51.42 | 51.74 | 50.99 | 51.32 | 606,157 | -0.40(-0.77%) |
Oct 27, 2017 | 50.55 | 51.83 | 50.45 | 51.72 | 769,941 | +1.03(+2.04%) |
Oct 26, 2017 | 49.71 | 51.23 | 49.55 | 50.69 | 928,624 | +1.02(+2.06%) |
Oct 25, 2017 | 49.34 | 49.77 | 48.54 | 49.66 | 665,311 | +0.32(+0.65%) |
Oct 24, 2017 | 49.07 | 49.50 | 48.86 | 49.34 | 647,246 | +0.56(+1.15%) |
Oct 23, 2017 | 48.01 | 48.83 | 47.41 | 48.78 | 847,202 | +1.12(+2.35%) |
Oct 20, 2017 | 47.50 | 48.11 | 47.24 | 47.67 | 903,470 | -0.03(-0.06%) |
Oct 19, 2017 | 47.07 | 48.25 | 46.67 | 47.69 | 1,514,064 | -0.33(-0.68%) |
Oct 18, 2017 | 47.28 | 48.96 | 46.44 | 48.02 | 1,748,791 | +2.28(+4.98%) |
Oct 17, 2017 | 45.84 | 45.84 | 45.48 | 45.74 | 548,679 | -0.31(-0.67%) |
Oct 16, 2017 | 45.95 | 46.11 | 45.71 | 46.05 | 366,972 | +0.08(+0.17%) |
Oct 13, 2017 | 45.93 | 46.15 | 45.70 | 45.98 | 323,883 | +0.00(+0.00%) |
Oct 12, 2017 | 46.12 | 46.32 | 45.95 | 45.98 | 382,219 | -0.14(-0.31%) |
Oct 11, 2017 | 45.89 | 46.20 | 45.50 | 46.12 | 514,368 | +0.43(+0.95%) |
Oct 10, 2017 | 45.89 | 46.01 | 45.41 | 45.69 | 439,160 | -0.21(-0.46%) |
Oct 09, 2017 | 45.94 | 46.12 | 45.74 | 45.90 | 367,454 | +0.11(+0.23%) |
Oct 06, 2017 | 45.48 | 46.47 | 45.36 | 45.79 | 642,484 | -0.21(-0.46%) |
Oct 05, 2017 | 45.89 | 46.27 | 45.63 | 46.01 | 374,350 | +0.36(+0.78%) |
Oct 04, 2017 | 45.59 | 45.92 | 45.28 | 45.65 | 491,961 | +0.12(+0.25%) |
Oct 03, 2017 | 44.89 | 45.73 | 44.61 | 45.53 | 822,638 | +0.74(+1.66%) |
Oct 02, 2017 | 43.41 | 44.80 | 43.24 | 44.79 | 669,144 | +1.32(+3.04%) |
Sep 29, 2017 | 43.18 | 43.51 | 42.84 | 43.47 | 522,084 | +0.20(+0.47%) |
Sep 28, 2017 | 43.00 | 43.41 | 42.79 | 43.26 | 521,632 | +0.39(+0.90%) |
Sep 27, 2017 | 42.68 | 42.98 | 42.23 | 42.88 | 574,922 | +0.66(+1.55%) |
Sep 26, 2017 | 42.47 | 42.62 | 41.99 | 42.22 | 367,062 | -0.37(-0.86%) |
Sep 25, 2017 | 42.58 | 42.74 | 42.15 | 42.59 | 385,721 | -0.02(-0.05%) |
Sep 22, 2017 | 41.13 | 42.72 | 40.11 | 42.61 | 476,538 | +0.53(+1.26%) |
Sep 21, 2017 | 42.45 | 42.49 | 41.64 | 42.08 | 280,772 | -0.35(-0.82%) |
Sep 20, 2017 | 41.98 | 42.52 | 41.65 | 42.42 | 459,033 | +0.50(+1.20%) |
Sep 19, 2017 | 41.37 | 42.04 | 41.26 | 41.92 | 588,228 | +0.55(+1.33%) |
Sep 18, 2017 | 40.46 | 41.38 | 40.34 | 41.37 | 540,762 | +0.96(+2.36%) |
Sep 15, 2017 | 40.53 | 40.79 | 40.16 | 40.42 | 543,050 | -0.14(-0.33%) |
Sep 14, 2017 | 40.51 | 40.81 | 40.15 | 40.55 | 300,398 | +0.04(+0.10%) |
Sep 13, 2017 | 40.50 | 40.60 | 40.16 | 40.51 | 356,599 | +0.04(+0.10%) |
Sep 12, 2017 | 40.49 | 40.69 | 40.07 | 40.48 | 310,084 | +0.21(+0.53%) |
Sep 11, 2017 | 40.37 | 40.70 | 39.65 | 40.26 | 417,663 | +0.26(+0.65%) |
Sep 08, 2017 | 39.82 | 40.31 | 39.60 | 40.00 | 416,332 | +0.14(+0.36%) |
Sep 07, 2017 | 40.27 | 40.27 | 39.66 | 39.86 | 350,804 | -0.35(-0.86%) |
Sep 06, 2017 | 40.18 | 40.46 | 39.82 | 40.21 | 455,628 | -0.06(-0.14%) |
Sep 05, 2017 | 40.88 | 41.22 | 40.15 | 40.26 | 588,918 | -0.92(-2.23%) |
Sep 01, 2017 | 40.51 | 41.25 | 40.09 | 41.18 | 497,526 | +0.71(+1.76%) |
Aug 31, 2017 | 40.33 | 40.51 | 39.90 | 40.47 | 439,652 | +0.23(+0.58%) |
Aug 30, 2017 | 40.22 | 40.27 | 39.80 | 40.23 | 612,446 | +0.00(+0.00%) |
Aug 29, 2017 | 40.10 | 40.46 | 39.89 | 40.23 | 477,451 | -0.10(-0.24%) |
Aug 28, 2017 | 40.92 | 40.96 | 40.29 | 40.33 | 416,079 | -0.54(-1.32%) |
Aug 25, 2017 | 40.75 | 40.99 | 40.59 | 40.87 | 409,359 | +0.29(+0.71%) |
Aug 24, 2017 | 40.22 | 40.68 | 39.87 | 40.58 | 660,350 | +0.54(+1.35%) |
Aug 23, 2017 | 39.55 | 40.20 | 39.41 | 40.04 | 405,967 | +0.30(+0.75%) |
Aug 22, 2017 | 38.83 | 39.85 | 38.23 | 39.74 | 437,345 | +0.38(+0.95%) |
Aug 21, 2017 | 39.44 | 39.45 | 38.98 | 39.37 | 401,706 | -0.09(-0.22%) |
Aug 18, 2017 | 39.02 | 39.47 | 38.83 | 39.45 | 1,076,634 | +0.27(+0.69%) |
Aug 17, 2017 | 39.65 | 39.71 | 39.07 | 39.18 | 424,286 | -0.54(-1.36%) |
Aug 16, 2017 | 39.94 | 40.22 | 39.66 | 39.72 | 483,422 | -0.02(-0.05%) |
Aug 15, 2017 | 39.88 | 39.89 | 39.21 | 39.74 | 425,922 | +0.13(+0.32%) |
Aug 14, 2017 | 39.47 | 40.04 | 39.24 | 39.62 | 548,940 | +0.45(+1.16%) |
Aug 11, 2017 | 39.08 | 39.27 | 38.95 | 39.17 | 465,931 | -0.01(-0.02%) |
Aug 10, 2017 | 39.04 | 39.30 | 38.93 | 39.18 | 466,541 | +0.04(+0.10%) |
Aug 09, 2017 | 38.59 | 39.14 | 38.38 | 39.14 | 351,216 | +0.31(+0.79%) |
Aug 08, 2017 | 38.82 | 39.20 | 38.70 | 38.83 | 257,646 | -0.04(-0.10%) |
Aug 07, 2017 | 39.12 | 39.22 | 38.75 | 38.87 | 295,420 | -0.16(-0.42%) |
Aug 04, 2017 | 39.47 | 39.47 | 39.02 | 39.03 | 408,525 | -0.14(-0.37%) |
Aug 03, 2017 | 38.83 | 39.19 | 38.52 | 39.18 | 396,211 | +0.33(+0.84%) |
Aug 02, 2017 | 38.92 | 38.95 | 38.64 | 38.85 | 666,800 | -0.04(-0.10%) |
Aug 01, 2017 | 38.75 | 38.94 | 38.37 | 38.89 | 514,924 | +0.33(+0.85%) |
Jul 31, 2017 | 38.61 | 38.29 | 38.56 | 589,671 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.66 | 38.61 | 37.57 | 38.49 | 1,009,816 | +0.71(+1.89%) |
Jul 27, 2017 | 37.54 | 37.80 | 37.26 | 37.78 | 535,030 | +0.14(+0.38%) |
Jul 26, 2017 | 37.55 | 37.68 | 37.28 | 37.63 | 336,657 | +0.08(+0.21%) |
Jul 25, 2017 | 37.47 | 37.69 | 37.39 | 37.56 | 568,613 | +0.00(+0.00%) |
Jul 24, 2017 | 37.15 | 37.67 | 37.13 | 37.56 | 800,678 | +0.24(+0.65%) |
Jul 21, 2017 | 35.95 | 37.37 | 35.66 | 37.32 | 1,270,791 | +1.18(+3.28%) |
Jul 20, 2017 | 35.04 | 36.20 | 34.88 | 36.13 | 790,051 | +0.31(+0.86%) |
Jul 19, 2017 | 35.61 | 35.88 | 34.91 | 35.82 | 1,412,470 | -0.38(-1.04%) |
Jul 18, 2017 | 36.33 | 36.50 | 35.83 | 36.20 | 733,912 | -0.16(-0.45%) |
Jul 17, 2017 | 36.50 | 36.78 | 36.29 | 36.36 | 501,623 | -0.13(-0.34%) |
Jul 14, 2017 | 36.40 | 36.58 | 36.25 | 36.49 | 412,471 | -0.07(-0.18%) |
Jul 13, 2017 | 36.39 | 36.61 | 36.10 | 36.56 | 386,291 | +0.29(+0.80%) |
Jul 12, 2017 | 36.09 | 36.34 | 36.06 | 36.27 | 241,852 | +0.13(+0.35%) |
Jul 11, 2017 | 36.15 | 36.20 | 35.89 | 36.14 | 394,281 | -0.04(-0.11%) |
Jul 10, 2017 | 36.08 | 36.23 | 35.86 | 36.18 | 358,098 | +0.13(+0.37%) |
Jul 07, 2017 | 36.34 | 36.46 | 35.89 | 36.05 | 337,292 | -0.20(-0.56%) |
Jul 06, 2017 | 36.80 | 36.95 | 36.20 | 36.25 | 733,899 | -0.55(-1.49%) |
Jul 05, 2017 | 36.86 | 36.96 | 36.29 | 36.80 | 799,107 | +0.00(+0.00%) |