Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.56 | 62.18 | 60.31 | 62.06 | 1,345,540 | +0.43(+0.69%) |
Jul 30, 2018 | 60.26 | 62.45 | 60.10 | 61.63 | 1,936,618 | +2.49(+4.21%) |
Jul 27, 2018 | 59.78 | 60.11 | 58.99 | 59.15 | 1,441,719 | -0.98(-1.63%) |
Jul 26, 2018 | 59.12 | 60.56 | 59.12 | 60.13 | 2,048,060 | +0.75(+1.26%) |
Jul 25, 2018 | 60.51 | 60.64 | 58.88 | 59.38 | 4,474,569 | -2.65(-4.28%) |
Jul 24, 2018 | 61.06 | 62.39 | 60.71 | 62.03 | 2,048,250 | +1.59(+2.64%) |
Jul 23, 2018 | 61.11 | 61.11 | 60.17 | 60.44 | 1,218,307 | -0.23(-0.38%) |
Jul 20, 2018 | 60.54 | 60.87 | 59.91 | 60.67 | 1,522,599 | +0.67(+1.12%) |
Jul 19, 2018 | 59.94 | 60.55 | 59.43 | 60.00 | 1,250,776 | -0.15(-0.24%) |
Jul 18, 2018 | 58.46 | 60.24 | 57.51 | 60.15 | 2,015,774 | +1.15(+1.94%) |
Jul 17, 2018 | 58.72 | 59.52 | 57.67 | 59.00 | 1,618,410 | -0.22(-0.38%) |
Jul 16, 2018 | 59.76 | 60.22 | 58.08 | 59.22 | 1,849,227 | -1.43(-2.36%) |
Jul 13, 2018 | 60.52 | 61.61 | 60.17 | 60.65 | 1,801,689 | +0.48(+0.79%) |
Jul 12, 2018 | 60.40 | 60.78 | 58.83 | 60.18 | 2,450,144 | -0.10(-0.16%) |
Jul 11, 2018 | 61.52 | 62.10 | 59.19 | 60.27 | 2,227,473 | -1.89(-3.05%) |
Jul 10, 2018 | 63.00 | 63.56 | 61.86 | 62.17 | 1,248,210 | -0.10(-0.16%) |
Jul 09, 2018 | 61.52 | 62.48 | 61.05 | 62.27 | 1,230,197 | +1.29(+2.12%) |
Jul 06, 2018 | 59.76 | 61.34 | 59.40 | 60.97 | 1,065,490 | +0.83(+1.37%) |
Jul 05, 2018 | 61.55 | 61.82 | 59.77 | 60.15 | 1,146,739 | -0.92(-1.51%) |
Jul 03, 2018 | 61.07 | 61.07 | 61.07 | 0 | +0.26(+0.43%) | |
Jul 02, 2018 | 62.26 | 62.38 | 60.33 | 60.81 | 2,271,668 | -2.12(-3.37%) |
Jun 29, 2018 | 65.22 | 62.67 | 62.93 | 2,662,656 | -1.27(-1.98%) | |
Jun 28, 2018 | 65.23 | 65.62 | 63.68 | 64.20 | 1,575,635 | -1.08(-1.65%) |
Jun 27, 2018 | 64.46 | 66.50 | 64.11 | 65.28 | 2,200,807 | +1.91(+3.02%) |
Jun 26, 2018 | 62.60 | 63.77 | 61.96 | 63.36 | 1,796,022 | +1.16(+1.86%) |
Jun 25, 2018 | 64.51 | 64.60 | 61.84 | 62.21 | 1,999,917 | -2.12(-3.29%) |
Jun 22, 2018 | 64.47 | 65.64 | 63.65 | 64.33 | 2,746,301 | +3.26(+5.33%) |
Jun 21, 2018 | 61.61 | 62.46 | 60.83 | 61.07 | 2,445,581 | -0.90(-1.46%) |
Jun 20, 2018 | 61.24 | 62.20 | 60.58 | 61.97 | 1,437,890 | +1.51(+2.49%) |
Jun 19, 2018 | 59.00 | 61.48 | 58.65 | 60.47 | 2,184,207 | +0.13(+0.21%) |
Jun 18, 2018 | 59.07 | 61.17 | 59.04 | 60.34 | 1,670,538 | +1.27(+2.15%) |
Jun 15, 2018 | 62.44 | 58.80 | 59.07 | 2,761,437 | -3.37(-5.40%) | |
Jun 14, 2018 | 63.76 | 64.03 | 62.22 | 62.44 | 1,468,440 | -0.75(-1.18%) |
Jun 13, 2018 | 63.02 | 63.89 | 62.71 | 63.19 | 1,596,483 | -0.07(-0.11%) |
Jun 12, 2018 | 63.85 | 64.62 | 62.92 | 63.26 | 1,596,323 | -0.66(-1.03%) |
Jun 11, 2018 | 64.13 | 64.30 | 63.28 | 63.92 | 1,285,103 | -0.06(-0.09%) |
Jun 08, 2018 | 63.97 | 64.10 | 62.97 | 63.98 | 1,443,439 | +0.06(+0.09%) |
Jun 07, 2018 | 62.31 | 64.32 | 62.29 | 63.92 | 2,596,013 | +1.95(+3.15%) |
Jun 06, 2018 | 61.57 | 61.96 | 2,255,651 | -0.43(-0.69%) | ||
Jun 05, 2018 | 62.48 | 63.14 | 61.67 | 62.39 | 3,008,510 | -0.39(-0.62%) |
Jun 04, 2018 | 66.34 | 67.09 | 62.46 | 62.78 | 2,844,475 | -3.46(-5.22%) |
Jun 01, 2018 | 66.19 | 67.50 | 65.15 | 66.24 | 2,684,037 | +0.81(+1.23%) |
May 31, 2018 | 65.14 | 66.97 | 64.99 | 65.43 | 2,436,684 | -0.57(-0.87%) |
May 30, 2018 | 64.14 | 66.58 | 64.13 | 66.01 | 2,056,107 | +2.46(+3.87%) |
May 29, 2018 | 62.16 | 63.69 | 62.00 | 63.55 | 2,046,660 | +0.65(+1.04%) |
May 25, 2018 | 62.90 | 62.90 | 62.90 | 0 | -2.24(-3.45%) | |
May 24, 2018 | 64.56 | 65.55 | 63.94 | 65.14 | 1,681,193 | -0.62(-0.95%) |
May 23, 2018 | 65.02 | 66.12 | 64.13 | 65.76 | 1,711,692 | +0.28(+0.43%) |
May 22, 2018 | 66.85 | 67.93 | 65.20 | 65.48 | 2,059,918 | -1.33(-1.99%) |
May 21, 2018 | 66.41 | 67.01 | 65.93 | 66.81 | 1,257,407 | +1.13(+1.72%) |
May 18, 2018 | 66.86 | 66.86 | 65.25 | 65.69 | 1,753,256 | -1.20(-1.79%) |
May 17, 2018 | 66.60 | 67.72 | 66.36 | 66.88 | 1,777,456 | +0.69(+1.04%) |
May 16, 2018 | 66.29 | 66.55 | 65.43 | 66.19 | 1,739,456 | -0.17(-0.26%) |
May 15, 2018 | 65.97 | 66.61 | 65.13 | 66.37 | 1,474,766 | +0.25(+0.38%) |
May 14, 2018 | 66.09 | 66.75 | 65.88 | 66.11 | 798,884 | +0.40(+0.61%) |
May 11, 2018 | 66.37 | 66.80 | 65.56 | 65.72 | 1,433,779 | -0.53(-0.81%) |
May 10, 2018 | 66.51 | 66.76 | 65.53 | 66.25 | 1,705,820 | +0.12(+0.18%) |
May 09, 2018 | 65.72 | 66.89 | 65.20 | 66.13 | 3,793,347 | +1.79(+2.78%) |
May 08, 2018 | 62.04 | 64.37 | 60.90 | 64.35 | 2,330,195 | +1.52(+2.41%) |
May 07, 2018 | 63.43 | 64.90 | 62.61 | 62.83 | 2,723,775 | +0.25(+0.40%) |
May 04, 2018 | 62.44 | 62.94 | 61.70 | 62.58 | 2,296,277 | +0.41(+0.66%) |
May 03, 2018 | 63.16 | 63.16 | 60.51 | 62.17 | 4,957,500 | -1.88(-2.93%) |
May 02, 2018 | 63.82 | 65.01 | 63.61 | 64.04 | 3,383,431 | +0.18(+0.29%) |
May 01, 2018 | 63.84 | 64.01 | 63.02 | 63.86 | 1,948,290 | -0.33(-0.51%) |
Apr 30, 2018 | 63.27 | 64.66 | 63.15 | 64.19 | 1,496,363 | +0.86(+1.37%) |
Apr 27, 2018 | 63.60 | 63.88 | 62.85 | 63.32 | 1,825,102 | -0.65(-1.02%) |
Apr 26, 2018 | 63.75 | 64.09 | 62.93 | 63.98 | 1,352,635 | +0.46(+0.72%) |
Apr 25, 2018 | 62.17 | 63.56 | 61.95 | 63.52 | 1,360,995 | +1.00(+1.60%) |
Apr 24, 2018 | 63.30 | 64.14 | 61.77 | 62.52 | 2,738,314 | -0.59(-0.94%) |
Apr 23, 2018 | 61.67 | 63.22 | 61.34 | 63.11 | 1,879,331 | +1.09(+1.75%) |
Apr 20, 2018 | 61.95 | 62.49 | 61.01 | 62.02 | 2,535,021 | -0.20(-0.33%) |
Apr 19, 2018 | 61.45 | 62.93 | 61.14 | 62.23 | 2,842,262 | +0.61(+0.99%) |
Apr 18, 2018 | 61.05 | 62.30 | 60.59 | 61.61 | 3,250,444 | +1.25(+2.08%) |
Apr 17, 2018 | 60.55 | 60.76 | 59.65 | 60.36 | 2,899,751 | +0.31(+0.52%) |
Apr 16, 2018 | 59.79 | 60.54 | 59.50 | 60.05 | 2,267,160 | -0.06(-0.10%) |
Apr 13, 2018 | 59.94 | 60.63 | 59.64 | 60.11 | 1,764,859 | +0.85(+1.43%) |
Apr 12, 2018 | 59.05 | 60.11 | 57.97 | 59.26 | 3,156,146 | -0.84(-1.39%) |
Apr 11, 2018 | 59.27 | 60.90 | 58.99 | 60.10 | 3,839,765 | +0.84(+1.41%) |
Apr 10, 2018 | 58.45 | 60.26 | 58.20 | 59.26 | 3,346,280 | +1.99(+3.48%) |
Apr 09, 2018 | 57.93 | 58.60 | 57.24 | 57.27 | 2,501,629 | +0.02(+0.03%) |
Apr 06, 2018 | 58.45 | 59.17 | 55.91 | 57.25 | 3,568,145 | -1.76(-2.98%) |
Apr 05, 2018 | 57.50 | 59.92 | 57.42 | 59.01 | 2,800,971 | +1.85(+3.23%) |
Apr 04, 2018 | 56.10 | 57.28 | 55.33 | 57.16 | 1,651,953 | -0.18(-0.32%) |
Apr 03, 2018 | 56.63 | 57.52 | 55.65 | 57.35 | 2,191,355 | +1.28(+2.29%) |
Apr 02, 2018 | 56.95 | 56.95 | 54.27 | 56.07 | 2,444,585 | -1.21(-2.12%) |
Mar 29, 2018 | 57.28 | 57.28 | 57.28 | 0 | +1.59(+2.86%) | |
Mar 28, 2018 | 55.64 | 56.60 | 54.79 | 55.69 | 2,980,859 | +0.05(+0.09%) |
Mar 27, 2018 | 57.87 | 58.20 | 55.32 | 55.64 | 3,034,324 | -1.59(-2.78%) |
Mar 26, 2018 | 57.03 | 57.37 | 55.63 | 57.23 | 1,939,459 | +0.87(+1.55%) |
Mar 23, 2018 | 55.84 | 57.79 | 55.50 | 56.36 | 3,651,398 | +0.85(+1.52%) |
Mar 22, 2018 | 55.21 | 56.09 | 54.88 | 55.51 | 2,284,096 | -0.56(-1.01%) |
Mar 21, 2018 | 52.86 | 56.48 | 52.71 | 56.08 | 5,317,006 | +3.72(+7.11%) |
Mar 20, 2018 | 50.84 | 52.63 | 50.79 | 52.35 | 2,076,008 | +1.70(+3.36%) |
Mar 19, 2018 | 51.34 | 51.53 | 50.36 | 50.65 | 1,630,687 | -0.91(-1.77%) |
Mar 16, 2018 | 50.67 | 52.00 | 50.46 | 51.57 | 1,567,760 | +0.69(+1.36%) |
Mar 15, 2018 | 51.59 | 52.24 | 50.66 | 50.88 | 1,812,504 | -0.35(-0.68%) |
Mar 14, 2018 | 50.76 | 51.91 | 50.76 | 51.23 | 2,535,978 | +0.89(+1.78%) |
Mar 13, 2018 | 51.12 | 51.34 | 50.13 | 50.33 | 1,431,230 | -0.57(-1.13%) |
Mar 12, 2018 | 50.19 | 51.13 | 50.12 | 50.91 | 1,566,327 | +0.52(+1.04%) |
Mar 09, 2018 | 50.77 | 51.00 | 49.81 | 50.38 | 1,614,055 | +0.61(+1.23%) |
Mar 08, 2018 | 49.82 | 50.08 | 49.30 | 49.77 | 1,199,898 | +0.15(+0.29%) |
Mar 07, 2018 | 50.58 | 49.19 | 49.62 | 1,986,903 | -0.49(-0.97%) | |
Mar 06, 2018 | 50.80 | 50.88 | 49.85 | 50.11 | 2,144,578 | +0.23(+0.47%) |
Mar 05, 2018 | 47.75 | 50.22 | 47.75 | 49.88 | 2,942,696 | +1.78(+3.70%) |
Mar 02, 2018 | 46.64 | 48.19 | 46.12 | 48.10 | 2,551,375 | +0.89(+1.89%) |
Mar 01, 2018 | 46.41 | 48.22 | 46.27 | 47.20 | 2,645,405 | +1.04(+2.25%) |
Feb 28, 2018 | 47.97 | 48.48 | 46.05 | 46.16 | 2,927,858 | -1.51(-3.16%) |
Feb 27, 2018 | 48.86 | 49.01 | 47.44 | 47.67 | 2,483,910 | -1.22(-2.50%) |
Feb 26, 2018 | 49.27 | 49.53 | 47.80 | 48.90 | 3,927,173 | +0.07(+0.14%) |
Feb 23, 2018 | 48.06 | 49.06 | 47.72 | 48.83 | 3,023,028 | +1.76(+3.74%) |
Feb 22, 2018 | 47.07 | 11,140,890 | -4.01(-7.86%) | |||
Feb 21, 2018 | 53.29 | 53.71 | 51.07 | 51.08 | 2,937,261 | -2.10(-3.95%) |
Feb 20, 2018 | 52.05 | 53.37 | 51.90 | 53.18 | 2,783,416 | +1.36(+2.63%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.43(-0.82%) | |
Feb 15, 2018 | 52.34 | 52.45 | 50.84 | 52.25 | 2,546,545 | +0.07(+0.13%) |
Feb 14, 2018 | 48.96 | 52.40 | 48.69 | 52.18 | 2,948,214 | +2.42(+4.86%) |
Feb 13, 2018 | 49.31 | 50.23 | 49.09 | 49.76 | 1,811,521 | -0.17(-0.33%) |
Feb 12, 2018 | 48.47 | 50.62 | 48.42 | 49.93 | 3,494,157 | +2.25(+4.73%) |
Feb 09, 2018 | 48.15 | 48.56 | 45.37 | 47.67 | 4,207,483 | +0.05(+0.10%) |
Feb 08, 2018 | 50.56 | 50.95 | 47.59 | 47.62 | 3,760,634 | -2.76(-5.48%) |
Feb 07, 2018 | 51.91 | 52.61 | 50.33 | 50.38 | 2,516,973 | -1.48(-2.85%) |
Feb 06, 2018 | 49.42 | 52.13 | 48.92 | 51.86 | 2,707,862 | +1.08(+2.12%) |
Feb 05, 2018 | 51.49 | 52.67 | 50.17 | 50.78 | 2,965,268 | -1.44(-2.75%) |
Feb 02, 2018 | 53.97 | 54.22 | 52.04 | 52.22 | 2,079,387 | -2.79(-5.07%) |
Feb 01, 2018 | 54.03 | 55.11 | 53.98 | 55.01 | 2,806,474 | +1.05(+1.94%) |
Jan 31, 2018 | 53.00 | 54.20 | 53.00 | 53.96 | 1,958,770 | +0.83(+1.55%) |
Jan 30, 2018 | 53.98 | 54.00 | 53.62 | 53.13 | 3,550,729 | -1.93(-3.51%) |
Jan 29, 2018 | 55.49 | 56.12 | 55.00 | 55.07 | 1,844,667 | -0.93(-1.67%) |
Jan 26, 2018 | 55.64 | 56.20 | 55.42 | 56.00 | 1,278,703 | +0.54(+0.98%) |
Jan 25, 2018 | 56.16 | 56.16 | 55.25 | 55.45 | 1,829,606 | -0.36(-0.64%) |
Jan 24, 2018 | 55.66 | 56.27 | 54.76 | 55.81 | 2,265,664 | +0.39(+0.70%) |
Jan 23, 2018 | 55.11 | 55.77 | 54.61 | 55.42 | 2,298,344 | +0.51(+0.92%) |
Jan 22, 2018 | 53.79 | 54.95 | 53.69 | 54.92 | 1,884,514 | +1.31(+2.45%) |
Jan 19, 2018 | 53.37 | 53.98 | 53.30 | 53.61 | 1,864,113 | -0.47(-0.86%) |
Jan 18, 2018 | 55.31 | 55.43 | 53.99 | 54.07 | 2,728,235 | -1.49(-2.68%) |
Jan 17, 2018 | 55.29 | 56.06 | 54.73 | 55.56 | 2,408,994 | +0.24(+0.44%) |
Jan 16, 2018 | 56.26 | 56.26 | 55.20 | 55.32 | 2,622,504 | -0.71(-1.27%) |
Jan 12, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.65(-1.15%) | |
Jan 11, 2018 | 55.32 | 57.22 | 55.25 | 56.68 | 2,441,024 | +1.76(+3.20%) |
Jan 10, 2018 | 54.03 | 55.12 | 53.79 | 54.92 | 2,675,043 | +1.02(+1.89%) |
Jan 09, 2018 | 54.27 | 54.80 | 53.89 | 53.90 | 1,548,978 | -0.15(-0.27%) |
Jan 08, 2018 | 53.93 | 54.11 | 53.26 | 54.05 | 1,549,379 | +0.37(+0.69%) |
Jan 05, 2018 | 53.31 | 53.76 | 52.86 | 53.68 | 1,450,777 | +0.13(+0.24%) |
Jan 04, 2018 | 53.53 | 53.72 | 52.89 | 53.55 | 1,478,359 | +0.17(+0.31%) |
Jan 03, 2018 | 53.08 | 53.79 | 52.98 | 53.38 | 1,868,632 | +0.66(+1.25%) |
Jan 02, 2018 | 51.90 | 52.74 | 51.82 | 52.72 | 2,032,487 | +1.25(+2.44%) |
Dec 29, 2017 | 51.47 | 51.47 | 51.47 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.84 | 52.02 | 51.34 | 51.42 | 1,648,970 | -0.36(-0.69%) |
Dec 27, 2017 | 51.85 | 52.01 | 51.24 | 51.78 | 1,658,429 | -0.12(-0.22%) |
Dec 26, 2017 | 50.62 | 51.92 | 50.33 | 51.90 | 1,222,830 | +1.47(+2.91%) |
Dec 22, 2017 | 49.94 | 51.05 | 49.49 | 50.43 | 1,508,660 | +0.63(+1.27%) |
Dec 21, 2017 | 48.29 | 49.94 | 48.16 | 49.80 | 2,130,619 | +1.59(+3.31%) |
Dec 20, 2017 | 47.37 | 48.40 | 46.87 | 48.21 | 2,390,870 | +1.22(+2.61%) |
Dec 19, 2017 | 47.31 | 47.99 | 46.94 | 46.98 | 1,791,507 | +0.01(+0.02%) |
Dec 18, 2017 | 46.49 | 47.31 | 45.94 | 46.97 | 2,653,210 | +1.11(+2.42%) |
Dec 15, 2017 | 46.29 | 46.48 | 45.71 | 45.86 | 1,784,147 | -0.16(-0.34%) |
Dec 14, 2017 | 46.27 | 46.74 | 45.94 | 46.02 | 2,974,876 | +0.05(+0.11%) |
Dec 13, 2017 | 46.82 | 47.00 | 45.76 | 45.97 | 2,310,370 | -0.72(-1.54%) |
Dec 12, 2017 | 47.22 | 47.89 | 46.52 | 46.69 | 2,261,677 | -0.02(-0.04%) |
Dec 11, 2017 | 46.78 | 47.02 | 46.46 | 46.71 | 1,179,637 | +0.14(+0.29%) |
Dec 08, 2017 | 46.40 | 46.82 | 46.01 | 46.57 | 1,242,340 | +0.83(+1.81%) |
Dec 07, 2017 | 45.24 | 45.87 | 45.03 | 45.75 | 1,217,921 | +0.48(+1.05%) |
Dec 06, 2017 | 45.47 | 45.85 | 44.94 | 45.27 | 1,457,974 | -0.80(-1.73%) |
Dec 05, 2017 | 46.17 | 46.66 | 45.84 | 46.07 | 1,258,101 | -0.39(-0.84%) |
Dec 04, 2017 | 46.86 | 47.36 | 46.28 | 46.46 | 2,103,504 | -0.64(-1.36%) |
Dec 01, 2017 | 46.59 | 47.60 | 46.58 | 47.10 | 2,333,248 | +1.11(+2.41%) |
Nov 30, 2017 | 45.33 | 46.76 | 45.27 | 45.99 | 3,047,240 | +1.24(+2.78%) |
Nov 29, 2017 | 44.31 | 44.86 | 44.07 | 44.75 | 1,593,172 | +0.47(+1.05%) |
Nov 28, 2017 | 43.82 | 44.46 | 43.51 | 44.28 | 1,359,427 | +0.42(+0.95%) |
Nov 27, 2017 | 44.93 | 45.01 | 43.72 | 43.86 | 1,588,505 | -1.55(-3.40%) |
Nov 24, 2017 | 45.37 | 45.53 | 45.11 | 45.41 | 681,364 | +0.48(+1.06%) |
Nov 22, 2017 | 45.04 | 45.10 | 44.41 | 44.93 | 1,826,490 | +0.68(+1.54%) |
Nov 21, 2017 | 44.35 | 44.70 | 43.90 | 44.25 | 2,176,714 | +0.28(+0.64%) |
Nov 20, 2017 | 44.14 | 44.48 | 43.48 | 43.97 | 2,161,637 | -0.65(-1.46%) |
Nov 17, 2017 | 44.65 | 44.83 | 44.03 | 44.62 | 2,617,930 | +0.39(+0.88%) |
Nov 16, 2017 | 43.73 | 44.39 | 43.30 | 44.23 | 2,694,300 | +0.66(+1.52%) |
Nov 15, 2017 | 42.55 | 43.73 | 41.62 | 43.57 | 3,465,871 | +0.26(+0.61%) |
Nov 14, 2017 | 44.31 | 44.69 | 43.27 | 43.31 | 4,813,288 | -1.22(-2.75%) |
Nov 13, 2017 | 45.31 | 46.18 | 44.50 | 44.53 | 4,090,784 | -0.84(-1.84%) |
Nov 10, 2017 | 45.34 | 45.40 | 44.47 | 45.37 | 2,937,792 | +0.36(+0.80%) |
Nov 09, 2017 | 44.05 | 45.23 | 43.67 | 45.01 | 3,791,680 | +1.39(+3.19%) |
Nov 08, 2017 | 44.45 | 45.32 | 43.31 | 43.62 | 7,385,703 | +1.26(+2.98%) |
Nov 07, 2017 | 42.59 | 42.71 | 41.86 | 42.36 | 3,875,786 | -0.34(-0.80%) |
Nov 06, 2017 | 41.53 | 42.71 | 41.33 | 42.70 | 3,646,325 | +1.53(+3.71%) |
Nov 03, 2017 | 40.10 | 41.54 | 39.80 | 41.17 | 3,045,204 | +1.20(+2.99%) |
Nov 02, 2017 | 40.40 | 41.12 | 39.54 | 39.98 | 1,753,065 | -0.58(-1.44%) |
Nov 01, 2017 | 40.07 | 41.08 | 39.99 | 40.56 | 2,467,126 | +1.00(+2.53%) |
Oct 31, 2017 | 39.20 | 39.72 | 38.82 | 39.56 | 2,255,787 | +0.25(+0.64%) |
Oct 30, 2017 | 38.49 | 39.42 | 38.43 | 39.30 | 2,980,502 | +1.05(+2.74%) |
Oct 27, 2017 | 36.91 | 38.47 | 36.63 | 38.26 | 2,968,519 | +1.10(+2.96%) |
Oct 26, 2017 | 36.62 | 37.22 | 35.85 | 37.16 | 2,916,794 | +0.49(+1.32%) |
Oct 25, 2017 | 36.25 | 36.71 | 35.91 | 36.67 | 2,579,199 | +0.12(+0.32%) |
Oct 24, 2017 | 36.71 | 37.25 | 36.19 | 36.55 | 2,233,328 | +0.15(+0.40%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.26 | 36.41 | 1,939,782 | -0.42(-1.13%) |
Oct 20, 2017 | 35.91 | 36.83 | 35.76 | 36.83 | 2,402,853 | +1.10(+3.07%) |
Oct 19, 2017 | 35.22 | 35.93 | 35.03 | 35.73 | 2,198,782 | +0.21(+0.60%) |
Oct 18, 2017 | 36.29 | 36.65 | 35.50 | 35.52 | 1,531,418 | -0.74(-2.04%) |
Oct 17, 2017 | 36.34 | 36.60 | 35.50 | 36.25 | 2,026,698 | -0.11(-0.29%) |
Oct 16, 2017 | 36.66 | 36.89 | 36.18 | 36.36 | 1,409,970 | +0.21(+0.59%) |
Oct 13, 2017 | 36.57 | 36.73 | 35.95 | 36.15 | 1,462,648 | +0.13(+0.35%) |
Oct 12, 2017 | 36.14 | 36.39 | 35.71 | 36.02 | 2,248,667 | -0.55(-1.51%) |
Oct 11, 2017 | 35.81 | 36.57 | 35.44 | 36.57 | 2,114,645 | +0.70(+1.95%) |
Oct 10, 2017 | 36.57 | 36.88 | 35.48 | 35.87 | 1,609,426 | -0.08(-0.22%) |
Oct 09, 2017 | 35.79 | 35.98 | 35.54 | 35.95 | 1,619,252 | +0.44(+1.23%) |
Oct 06, 2017 | 36.18 | 36.46 | 35.32 | 35.52 | 2,655,601 | -1.28(-3.49%) |
Oct 05, 2017 | 36.68 | 36.99 | 36.54 | 36.80 | 2,193,668 | +0.39(+1.07%) |
Oct 04, 2017 | 37.20 | 37.41 | 36.28 | 36.41 | 2,389,489 | -0.80(-2.14%) |
Oct 03, 2017 | 37.34 | 37.40 | 36.93 | 37.21 | 1,885,696 | -0.29(-0.78%) |
Oct 02, 2017 | 36.77 | 37.61 | 36.55 | 37.50 | 2,268,469 | -0.02(-0.05%) |
Sep 29, 2017 | 37.52 | 37.86 | 36.98 | 37.52 | 2,413,620 | -0.23(-0.62%) |
Sep 28, 2017 | 38.34 | 38.90 | 37.66 | 37.75 | 2,334,852 | -0.57(-1.50%) |
Sep 27, 2017 | 37.74 | 38.43 | 37.23 | 38.32 | 2,901,067 | +0.83(+2.20%) |
Sep 26, 2017 | 37.20 | 37.85 | 36.96 | 37.50 | 2,137,414 | +0.04(+0.10%) |
Sep 25, 2017 | 37.23 | 37.68 | 37.04 | 37.46 | 2,642,381 | +0.71(+1.93%) |
Sep 22, 2017 | 36.53 | 36.98 | 36.30 | 36.75 | 1,810,128 | +0.16(+0.42%) |
Sep 21, 2017 | 36.56 | 36.63 | 35.97 | 36.59 | 1,817,296 | -0.15(-0.40%) |
Sep 20, 2017 | 36.30 | 36.96 | 36.20 | 36.74 | 3,529,754 | +0.76(+2.11%) |
Sep 19, 2017 | 35.72 | 36.17 | 35.54 | 35.98 | 3,244,105 | +0.34(+0.95%) |
Sep 18, 2017 | 34.84 | 35.72 | 34.74 | 35.64 | 1,707,367 | +0.52(+1.47%) |
Sep 15, 2017 | 35.24 | 35.37 | 34.67 | 35.13 | 2,220,906 | -0.14(-0.39%) |
Sep 14, 2017 | 35.52 | 35.95 | 34.91 | 35.26 | 2,759,244 | +0.20(+0.58%) |
Sep 13, 2017 | 33.85 | 35.34 | 33.77 | 35.06 | 3,378,801 | +1.43(+4.25%) |
Sep 12, 2017 | 33.21 | 34.52 | 32.79 | 33.63 | 4,706,562 | +0.42(+1.26%) |
Sep 11, 2017 | 32.80 | 33.49 | 32.80 | 33.21 | 2,100,818 | +0.42(+1.27%) |
Sep 08, 2017 | 33.47 | 33.66 | 32.10 | 32.79 | 2,807,515 | -0.93(-2.77%) |
Sep 07, 2017 | 34.25 | 34.42 | 33.49 | 33.73 | 2,968,194 | -0.76(-2.20%) |
Sep 06, 2017 | 34.14 | 34.93 | 34.13 | 34.49 | 2,505,109 | +0.68(+2.01%) |
Sep 05, 2017 | 33.91 | 34.44 | 33.36 | 33.80 | 3,057,897 | +0.45(+1.34%) |
Sep 01, 2017 | 33.05 | 33.62 | 32.62 | 33.36 | 1,882,562 | +0.40(+1.21%) |
Aug 31, 2017 | 32.55 | 33.22 | 32.39 | 32.96 | 1,711,763 | +0.80(+2.48%) |
Aug 30, 2017 | 31.72 | 32.36 | 31.47 | 32.16 | 1,394,305 | +0.09(+0.27%) |
Aug 29, 2017 | 31.71 | 32.09 | 31.17 | 32.08 | 1,606,634 | -0.04(-0.12%) |
Aug 28, 2017 | 32.37 | 32.61 | 31.50 | 32.11 | 2,060,216 | -0.56(-1.72%) |
Aug 25, 2017 | 32.58 | 32.82 | 32.30 | 32.68 | 1,394,183 | +0.20(+0.63%) |
Aug 24, 2017 | 32.30 | 32.59 | 32.02 | 32.47 | 1,379,365 | -0.07(-0.21%) |
Aug 23, 2017 | 31.89 | 32.79 | 31.79 | 32.54 | 1,655,868 | +0.52(+1.61%) |
Aug 22, 2017 | 31.74 | 32.25 | 31.74 | 32.03 | 2,041,158 | +0.49(+1.54%) |
Aug 21, 2017 | 31.72 | 31.91 | 31.23 | 31.54 | 1,810,346 | -0.37(-1.16%) |
Aug 18, 2017 | 31.56 | 32.21 | 31.13 | 31.91 | 1,862,196 | +0.41(+1.30%) |
Aug 17, 2017 | 31.67 | 32.39 | 31.47 | 31.50 | 1,599,771 | -0.25(-0.80%) |
Aug 16, 2017 | 32.25 | 32.70 | 31.47 | 31.75 | 2,378,838 | -0.45(-1.39%) |
Aug 15, 2017 | 32.28 | 32.48 | 31.82 | 32.20 | 2,659,274 | -0.17(-0.54%) |
Aug 14, 2017 | 33.77 | 33.77 | 32.30 | 32.38 | 3,535,736 | -1.19(-3.53%) |
Aug 11, 2017 | 32.79 | 33.70 | 32.73 | 33.56 | 3,583,948 | +0.05(+0.15%) |
Aug 10, 2017 | 34.01 | 34.72 | 33.44 | 33.51 | 5,992,544 | +0.17(+0.52%) |
Aug 09, 2017 | 32.55 | 34.53 | 32.09 | 33.34 | 8,111,795 | +1.82(+5.76%) |
Aug 08, 2017 | 31.75 | 32.38 | 31.39 | 31.52 | 4,659,367 | -0.41(-1.28%) |
Aug 07, 2017 | 32.51 | 32.52 | 31.50 | 31.93 | 3,140,720 | -0.77(-2.35%) |
Aug 04, 2017 | 31.30 | 32.92 | 31.30 | 32.70 | 4,127,090 | +1.42(+4.54%) |
Aug 03, 2017 | 32.09 | 32.37 | 31.13 | 31.28 | 4,935,089 | -0.54(-1.71%) |
Aug 02, 2017 | 31.73 | 32.32 | 31.30 | 31.82 | 3,273,953 | -0.12(-0.37%) |