Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.93 | 42.20 | 41.00 | 41.15 | 4,950,905 | -0.70(-1.67%) |
Jul 30, 2018 | 42.05 | 42.31 | 41.75 | 41.85 | 4,073,467 | -0.27(-0.64%) |
Jul 27, 2018 | 43.00 | 43.54 | 42.05 | 42.12 | 4,922,300 | -0.51(-1.20%) |
Jul 26, 2018 | 43.02 | 43.19 | 42.49 | 42.63 | 2,719,311 | -0.61(-1.41%) |
Jul 25, 2018 | 42.92 | 43.40 | 42.37 | 43.24 | 2,853,293 | +0.53(+1.24%) |
Jul 24, 2018 | 43.16 | 43.91 | 42.48 | 42.71 | 4,738,602 | +0.25(+0.59%) |
Jul 23, 2018 | 42.21 | 42.54 | 42.15 | 42.46 | 4,556,929 | +0.21(+0.50%) |
Jul 20, 2018 | 42.20 | 42.75 | 42.08 | 42.25 | 4,589,586 | +0.13(+0.31%) |
Jul 19, 2018 | 43.71 | 43.72 | 42.01 | 42.12 | 8,781,179 | -1.79(-4.08%) |
Jul 18, 2018 | 44.50 | 44.50 | 43.72 | 43.91 | 4,346,930 | -0.59(-1.33%) |
Jul 17, 2018 | 43.90 | 44.59 | 43.84 | 44.50 | 3,263,339 | +0.13(+0.29%) |
Jul 16, 2018 | 44.92 | 44.92 | 44.20 | 44.37 | 3,131,638 | -0.63(-1.40%) |
Jul 13, 2018 | 44.80 | 45.00 | 2,888,208 | -0.42(-0.92%) | ||
Jul 12, 2018 | 45.51 | 45.75 | 44.73 | 45.42 | 3,224,203 | +0.12(+0.26%) |
Jul 11, 2018 | 45.00 | 45.54 | 44.73 | 45.30 | 3,140,498 | +0.11(+0.24%) |
Jul 10, 2018 | 45.63 | 46.14 | 45.10 | 45.19 | 4,434,938 | +0.03(+0.07%) |
Jul 09, 2018 | 45.95 | 46.06 | 44.81 | 45.16 | 3,764,498 | -0.49(-1.07%) |
Jul 06, 2018 | 45.47 | 45.89 | 44.75 | 45.65 | 4,898,612 | +0.49(+1.09%) |
Jul 05, 2018 | 46.50 | 46.99 | 44.81 | 45.16 | 5,173,008 | -1.29(-2.78%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | -0.51(-1.09%) | |
Jul 02, 2018 | 46.76 | 47.08 | 45.93 | 46.96 | 5,474,800 | -0.67(-1.41%) |
Jun 29, 2018 | 48.55 | 48.70 | 47.26 | 47.63 | 4,271,840 | -0.38(-0.79%) |
Jun 28, 2018 | 46.50 | 48.47 | 46.48 | 48.01 | 5,772,414 | +1.47(+3.16%) |
Jun 27, 2018 | 47.18 | 47.46 | 46.43 | 46.54 | 6,316,588 | -0.78(-1.65%) |
Jun 26, 2018 | 47.68 | 48.00 | 47.05 | 47.32 | 4,911,902 | -0.15(-0.32%) |
Jun 25, 2018 | 47.60 | 47.99 | 46.00 | 47.47 | 7,655,196 | -1.31(-2.69%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.15 | 48.78 | 2,776,270 | -0.22(-0.45%) |
Jun 21, 2018 | 49.62 | 49.69 | 48.89 | 49.00 | 4,270,199 | -0.67(-1.35%) |
Jun 20, 2018 | 50.01 | 50.19 | 48.89 | 49.67 | 4,502,109 | -0.23(-0.46%) |
Jun 19, 2018 | 49.50 | 50.09 | 49.05 | 49.90 | 7,000,908 | -1.32(-2.58%) |
Jun 18, 2018 | 51.09 | 51.36 | 50.40 | 51.22 | 3,793,258 | -0.50(-0.97%) |
Jun 15, 2018 | 51.91 | 51.14 | 51.72 | 8,778,692 | +0.58(+1.13%) | |
Jun 14, 2018 | 50.39 | 51.42 | 50.35 | 51.14 | 5,185,854 | +0.86(+1.71%) |
Jun 13, 2018 | 49.91 | 50.84 | 49.60 | 50.28 | 3,722,783 | -0.03(-0.06%) |
Jun 12, 2018 | 49.81 | 51.00 | 49.50 | 50.31 | 7,965,225 | +0.84(+1.70%) |
Jun 11, 2018 | 48.74 | 49.50 | 48.70 | 49.47 | 6,848,150 | +0.58(+1.19%) |
Jun 08, 2018 | 47.62 | 48.95 | 47.48 | 48.89 | 4,455,544 | +0.82(+1.71%) |
Jun 07, 2018 | 47.91 | 48.47 | 47.63 | 48.07 | 4,669,161 | +0.05(+0.10%) |
Jun 06, 2018 | 46.55 | 48.27 | 46.52 | 48.02 | 9,915,809 | +1.43(+3.07%) |
Jun 05, 2018 | 46.66 | 46.98 | 46.55 | 46.59 | 5,736,927 | +0.18(+0.39%) |
Jun 04, 2018 | 45.04 | 46.47 | 45.04 | 46.41 | 6,298,867 | +1.32(+2.93%) |
Jun 01, 2018 | 45.15 | 45.56 | 44.72 | 45.09 | 4,829,507 | +0.00(+0.00%) |
May 31, 2018 | 45.26 | 45.44 | 44.73 | 45.09 | 5,907,787 | -0.05(-0.11%) |
May 30, 2018 | 45.52 | 45.68 | 44.97 | 45.14 | 3,769,918 | -0.38(-0.83%) |
May 29, 2018 | 46.00 | 46.47 | 45.04 | 45.52 | 5,856,234 | -0.98(-2.11%) |
May 25, 2018 | 46.50 | 46.50 | 46.50 | 0 | +0.57(+1.24%) | |
May 24, 2018 | 45.17 | 46.15 | 44.93 | 45.93 | 5,892,530 | +0.76(+1.68%) |
May 23, 2018 | 45.11 | 46.74 | 44.62 | 45.17 | 15,901,385 | +1.73(+3.98%) |
May 22, 2018 | 43.02 | 43.55 | 42.80 | 43.44 | 4,747,805 | +0.46(+1.07%) |
May 21, 2018 | 43.71 | 44.16 | 42.91 | 42.98 | 8,803,788 | -0.11(-0.26%) |
May 18, 2018 | 42.95 | 43.14 | 42.42 | 43.09 | 2,064,774 | +0.29(+0.68%) |
May 17, 2018 | 42.53 | 43.13 | 42.08 | 42.80 | 2,666,026 | +0.06(+0.14%) |
May 16, 2018 | 42.92 | 43.12 | 42.15 | 42.74 | 2,750,175 | -0.12(-0.28%) |
May 15, 2018 | 42.57 | 42.88 | 42.14 | 42.86 | 2,592,161 | -0.32(-0.74%) |
May 14, 2018 | 43.00 | 43.76 | 43.00 | 43.18 | 1,573,427 | +0.08(+0.19%) |
May 11, 2018 | 43.55 | 43.89 | 43.00 | 43.10 | 1,772,609 | -0.31(-0.71%) |
May 10, 2018 | 43.49 | 43.85 | 43.30 | 43.41 | 2,040,881 | +0.02(+0.05%) |
May 09, 2018 | 42.75 | 43.70 | 42.60 | 43.39 | 3,750,752 | +0.72(+1.69%) |
May 08, 2018 | 42.38 | 43.10 | 42.32 | 42.67 | 4,718,690 | +0.64(+1.52%) |
May 07, 2018 | 41.49 | 42.30 | 41.30 | 42.03 | 4,630,107 | +0.85(+2.06%) |
May 04, 2018 | 41.02 | 41.66 | 40.59 | 41.18 | 3,733,437 | -0.20(-0.48%) |
May 03, 2018 | 41.05 | 41.47 | 40.45 | 41.38 | 3,192,982 | +0.04(+0.10%) |
May 02, 2018 | 41.60 | 41.68 | 41.14 | 41.34 | 1,939,473 | -0.12(-0.29%) |
May 01, 2018 | 40.87 | 41.60 | 40.61 | 41.46 | 3,408,118 | +0.56(+1.37%) |
Apr 30, 2018 | 40.94 | 41.48 | 40.63 | 40.90 | 3,235,238 | +0.27(+0.66%) |
Apr 27, 2018 | 40.86 | 40.99 | 40.13 | 40.63 | 4,627,982 | +0.13(+0.32%) |
Apr 26, 2018 | 41.40 | 41.43 | 40.45 | 40.50 | 5,881,972 | -0.79(-1.91%) |
Apr 25, 2018 | 41.56 | 41.75 | 40.79 | 41.29 | 5,861,212 | -0.41(-0.98%) |
Apr 24, 2018 | 43.48 | 43.80 | 41.64 | 41.70 | 4,909,805 | -1.24(-2.89%) |
Apr 23, 2018 | 42.82 | 43.76 | 42.70 | 42.94 | 4,068,497 | +0.29(+0.68%) |
Apr 20, 2018 | 43.00 | 43.21 | 42.40 | 42.65 | 4,525,896 | -0.45(-1.04%) |
Apr 19, 2018 | 43.54 | 44.27 | 43.04 | 43.10 | 3,845,946 | -0.24(-0.55%) |
Apr 18, 2018 | 42.90 | 43.64 | 42.76 | 43.34 | 3,054,331 | +0.52(+1.21%) |
Apr 17, 2018 | 42.90 | 43.45 | 42.51 | 42.82 | 4,247,767 | +0.18(+0.42%) |
Apr 16, 2018 | 43.84 | 43.97 | 42.36 | 42.64 | 7,231,233 | -1.27(-2.89%) |
Apr 13, 2018 | 45.41 | 45.65 | 43.53 | 43.91 | 5,847,950 | -1.47(-3.24%) |
Apr 12, 2018 | 45.68 | 45.99 | 45.34 | 45.38 | 2,560,777 | -0.28(-0.61%) |
Apr 11, 2018 | 45.90 | 46.27 | 45.48 | 45.66 | 2,461,957 | -0.36(-0.78%) |
Apr 10, 2018 | 45.61 | 46.27 | 45.05 | 46.02 | 4,475,413 | +1.24(+2.77%) |
Apr 09, 2018 | 45.19 | 45.63 | 44.63 | 44.78 | 2,769,460 | -0.02(-0.04%) |
Apr 06, 2018 | 45.61 | 46.08 | 44.36 | 44.80 | 4,089,954 | -1.07(-2.33%) |
Apr 05, 2018 | 46.09 | 46.61 | 45.70 | 45.87 | 2,460,644 | +0.15(+0.33%) |
Apr 04, 2018 | 44.79 | 46.05 | 44.59 | 45.72 | 4,034,893 | +0.14(+0.31%) |
Apr 03, 2018 | 46.30 | 46.30 | 45.09 | 45.58 | 3,382,547 | -0.19(-0.42%) |
Apr 02, 2018 | 46.62 | 46.76 | 45.31 | 45.77 | 4,307,681 | -0.85(-1.82%) |
Mar 29, 2018 | 46.62 | 46.62 | 46.62 | 0 | +0.45(+0.97%) | |
Mar 28, 2018 | 46.00 | 46.77 | 45.60 | 46.17 | 4,360,069 | -0.13(-0.28%) |
Mar 27, 2018 | 47.94 | 47.94 | 45.86 | 46.30 | 5,389,512 | -1.20(-2.53%) |
Mar 26, 2018 | 47.36 | 47.86 | 46.45 | 47.50 | 3,876,464 | +0.74(+1.58%) |
Mar 23, 2018 | 47.68 | 48.18 | 46.51 | 46.76 | 6,735,298 | -1.43(-2.97%) |
Mar 22, 2018 | 48.90 | 49.12 | 47.34 | 48.19 | 6,621,115 | -1.28(-2.59%) |
Mar 21, 2018 | 49.21 | 50.24 | 49.06 | 49.47 | 5,778,564 | -0.15(-0.30%) |
Mar 20, 2018 | 48.15 | 49.98 | 47.99 | 49.62 | 6,791,336 | +0.92(+1.89%) |
Mar 19, 2018 | 47.67 | 48.94 | 47.60 | 48.70 | 8,897,933 | -0.57(-1.16%) |
Mar 16, 2018 | 48.15 | 49.68 | 48.03 | 49.27 | 11,219,776 | +1.49(+3.12%) |
Mar 15, 2018 | 48.63 | 49.90 | 47.15 | 47.78 | 13,205,213 | -0.95(-1.95%) |
Mar 14, 2018 | 48.37 | 49.49 | 48.31 | 48.73 | 6,570,692 | -0.05(-0.10%) |
Mar 13, 2018 | 49.28 | 49.57 | 48.44 | 48.78 | 5,726,912 | -0.28(-0.57%) |
Mar 12, 2018 | 49.46 | 48.10 | 49.06 | 5,531,321 | +0.70(+1.45%) | |
Mar 09, 2018 | 48.49 | 48.89 | 48.21 | 48.36 | 3,969,996 | +0.47(+0.98%) |
Mar 08, 2018 | 47.78 | 48.44 | 47.54 | 47.89 | 2,607,146 | -0.03(-0.06%) |
Mar 07, 2018 | 48.00 | 47.92 | 3,852,882 | +0.38(+0.80%) | ||
Mar 06, 2018 | 47.41 | 47.71 | 46.97 | 47.54 | 3,215,510 | +0.49(+1.04%) |
Mar 05, 2018 | 45.48 | 47.34 | 45.47 | 47.05 | 4,979,047 | +1.42(+3.11%) |
Mar 02, 2018 | 44.98 | 45.65 | 43.90 | 45.63 | 3,170,059 | +0.10(+0.22%) |
Mar 01, 2018 | 46.14 | 46.31 | 44.92 | 45.53 | 2,878,608 | -0.45(-0.98%) |
Feb 28, 2018 | 46.50 | 46.56 | 45.76 | 45.98 | 4,307,404 | -0.50(-1.08%) |
Feb 27, 2018 | 46.90 | 47.28 | 46.25 | 46.48 | 3,357,199 | -0.61(-1.30%) |
Feb 26, 2018 | 47.17 | 47.31 | 46.88 | 47.09 | 3,395,864 | -0.36(-0.76%) |
Feb 23, 2018 | 47.45 | 47.48 | 46.33 | 47.45 | 2,433,548 | +0.46(+0.98%) |
Feb 22, 2018 | 46.53 | 47.05 | 46.43 | 46.99 | 2,285,869 | +0.52(+1.12%) |
Feb 21, 2018 | 46.71 | 47.26 | 46.24 | 46.47 | 3,420,846 | +0.10(+0.22%) |
Feb 20, 2018 | 46.35 | 47.00 | 46.19 | 46.37 | 4,075,802 | -0.27(-0.58%) |
Feb 16, 2018 | 46.64 | 46.64 | 46.64 | 0 | +0.36(+0.78%) | |
Feb 15, 2018 | 45.50 | 46.45 | 45.45 | 46.28 | 5,302,511 | +1.32(+2.94%) |
Feb 14, 2018 | 43.88 | 45.29 | 43.88 | 44.96 | 5,675,153 | +0.98(+2.23%) |
Feb 13, 2018 | 43.98 | 3,776,306 | +0.33(+0.76%) | |||
Feb 12, 2018 | 44.22 | 44.47 | 43.07 | 43.65 | 5,517,452 | -0.19(-0.43%) |
Feb 09, 2018 | 44.63 | 45.15 | 43.02 | 43.84 | 7,616,505 | -0.79(-1.77%) |
Feb 08, 2018 | 46.98 | 44.65 | 44.63 | 7,788,482 | -1.64(-3.54%) | |
Feb 07, 2018 | 47.59 | 47.80 | 46.24 | 46.27 | 6,213,354 | -1.54(-3.22%) |
Feb 06, 2018 | 45.60 | 48.21 | 45.55 | 47.81 | 9,686,571 | +0.77(+1.64%) |
Feb 05, 2018 | 46.65 | 47.53 | 46.50 | 47.04 | 7,709,902 | +0.17(+0.36%) |
Feb 02, 2018 | 47.00 | 47.23 | 46.33 | 46.87 | 5,681,012 | -0.38(-0.80%) |
Feb 01, 2018 | 46.58 | 47.96 | 45.72 | 47.25 | 5,297,582 | +0.47(+1.00%) |
Jan 31, 2018 | 47.20 | 47.45 | 46.60 | 46.78 | 3,800,083 | -0.12(-0.26%) |
Jan 30, 2018 | 46.55 | 47.01 | 46.14 | 46.90 | 3,712,499 | -0.11(-0.23%) |
Jan 29, 2018 | 46.90 | 47.73 | 46.05 | 47.01 | 4,435,022 | +0.17(+0.36%) |
Jan 26, 2018 | 46.04 | 47.07 | 45.79 | 46.84 | 4,990,664 | +1.25(+2.74%) |
Jan 25, 2018 | 44.91 | 46.19 | 44.80 | 45.59 | 4,924,164 | +0.75(+1.67%) |
Jan 24, 2018 | 44.84 | 45.20 | 44.45 | 44.84 | 6,225,080 | +0.01(+0.02%) |
Jan 23, 2018 | 45.64 | 45.66 | 44.45 | 44.83 | 9,630,880 | -1.31(-2.84%) |
Jan 22, 2018 | 46.00 | 46.21 | 44.83 | 46.14 | 8,412,486 | -0.71(-1.52%) |
Jan 19, 2018 | 47.45 | 47.65 | 46.60 | 46.85 | 5,901,495 | -0.60(-1.26%) |
Jan 18, 2018 | 48.63 | 48.64 | 47.36 | 47.45 | 5,134,251 | -0.89(-1.84%) |
Jan 17, 2018 | 48.47 | 48.84 | 48.10 | 48.34 | 4,014,595 | +0.12(+0.25%) |
Jan 16, 2018 | 48.28 | 49.10 | 48.10 | 48.22 | 5,365,579 | +0.56(+1.17%) |
Jan 12, 2018 | 47.66 | 47.66 | 47.66 | 0 | -0.05(-0.10%) | |
Jan 11, 2018 | 47.39 | 48.15 | 47.18 | 47.71 | 3,433,400 | +0.56(+1.19%) |
Jan 10, 2018 | 48.07 | 47.15 | 2,975,608 | -0.52(-1.09%) | ||
Jan 09, 2018 | 47.50 | 48.03 | 46.70 | 47.67 | 4,628,159 | +0.47(+1.00%) |
Jan 08, 2018 | 47.69 | 47.69 | 46.66 | 47.20 | 3,110,254 | -0.17(-0.36%) |
Jan 05, 2018 | 46.52 | 47.75 | 46.26 | 47.37 | 5,793,681 | +1.16(+2.51%) |
Jan 04, 2018 | 47.38 | 47.38 | 46.10 | 46.21 | 3,920,453 | -0.39(-0.84%) |
Jan 03, 2018 | 46.70 | 47.20 | 46.00 | 46.60 | 5,753,837 | +0.53(+1.15%) |
Jan 02, 2018 | 45.10 | 46.55 | 44.92 | 46.07 | 7,911,592 | +1.97(+4.47%) |
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | -0.65(-1.45%) | |
Dec 28, 2017 | 45.15 | 45.15 | 44.29 | 44.75 | 1,593,461 | +0.11(+0.25%) |
Dec 27, 2017 | 44.05 | 44.83 | 43.53 | 44.64 | 2,954,327 | +0.34(+0.77%) |
Dec 26, 2017 | 44.85 | 44.99 | 44.13 | 44.30 | 2,775,896 | -0.85(-1.88%) |
Dec 22, 2017 | 44.82 | 45.40 | 44.68 | 45.15 | 2,668,566 | +0.40(+0.89%) |
Dec 21, 2017 | 44.66 | 44.99 | 44.30 | 44.75 | 2,618,001 | +0.35(+0.79%) |
Dec 20, 2017 | 44.59 | 44.72 | 44.30 | 44.40 | 1,893,538 | +0.08(+0.18%) |
Dec 19, 2017 | 44.53 | 44.89 | 44.03 | 44.32 | 3,403,219 | -0.19(-0.43%) |
Dec 18, 2017 | 44.19 | 44.70 | 43.77 | 44.51 | 5,447,339 | +0.50(+1.14%) |
Dec 15, 2017 | 43.69 | 44.05 | 43.53 | 44.01 | 7,029,681 | +0.44(+1.01%) |
Dec 14, 2017 | 43.93 | 43.93 | 43.03 | 43.57 | 4,681,895 | -0.02(-0.05%) |
Dec 13, 2017 | 43.34 | 43.69 | 42.65 | 43.59 | 5,391,243 | +0.25(+0.58%) |
Dec 12, 2017 | 42.91 | 43.38 | 42.91 | 43.34 | 5,155,498 | +0.18(+0.42%) |
Dec 11, 2017 | 42.89 | 43.58 | 42.67 | 43.16 | 4,553,352 | +0.18(+0.42%) |
Dec 08, 2017 | 44.06 | 44.88 | 42.88 | 42.98 | 7,234,533 | -0.78(-1.78%) |
Dec 07, 2017 | 44.25 | 44.96 | 43.57 | 43.76 | 11,232,689 | -1.52(-3.36%) |
Dec 06, 2017 | 45.49 | 45.67 | 44.93 | 45.28 | 6,111,879 | -0.67(-1.46%) |
Dec 05, 2017 | 46.05 | 46.36 | 45.38 | 45.95 | 2,873,401 | -0.17(-0.37%) |
Dec 04, 2017 | 46.65 | 46.65 | 45.51 | 46.12 | 2,659,773 | -0.20(-0.43%) |
Dec 01, 2017 | 45.85 | 46.62 | 45.85 | 46.32 | 3,410,504 | +0.24(+0.52%) |
Nov 30, 2017 | 46.30 | 47.25 | 46.03 | 46.08 | 4,101,568 | -0.17(-0.37%) |
Nov 29, 2017 | 46.68 | 47.19 | 45.92 | 46.25 | 5,398,121 | -0.42(-0.90%) |
Nov 28, 2017 | 46.74 | 47.06 | 46.16 | 46.67 | 2,502,427 | -0.14(-0.30%) |
Nov 27, 2017 | 47.18 | 47.20 | 46.35 | 46.81 | 4,416,626 | -0.83(-1.74%) |
Nov 24, 2017 | 47.68 | 47.87 | 47.10 | 47.64 | 2,143,434 | -0.39(-0.81%) |
Nov 22, 2017 | 48.39 | 48.74 | 47.80 | 48.03 | 2,968,258 | -0.08(-0.17%) |
Nov 21, 2017 | 48.16 | 48.56 | 47.61 | 48.11 | 3,775,343 | +0.72(+1.52%) |
Nov 20, 2017 | 48.19 | 48.19 | 47.17 | 47.39 | 3,236,921 | -0.35(-0.73%) |
Nov 17, 2017 | 47.11 | 48.35 | 47.02 | 47.74 | 5,406,389 | +0.91(+1.94%) |
Nov 16, 2017 | 46.22 | 47.28 | 46.11 | 46.83 | 4,565,275 | +0.96(+2.09%) |
Nov 15, 2017 | 45.00 | 45.88 | 44.55 | 45.87 | 3,628,862 | +0.57(+1.26%) |
Nov 14, 2017 | 46.20 | 46.46 | 45.03 | 45.30 | 4,439,117 | -1.18(-2.54%) |
Nov 13, 2017 | 45.65 | 46.56 | 45.59 | 46.48 | 5,983,508 | +0.81(+1.77%) |
Nov 10, 2017 | 45.64 | 45.77 | 45.24 | 45.67 | 3,231,909 | -0.23(-0.50%) |
Nov 09, 2017 | 45.65 | 45.95 | 45.03 | 45.90 | 7,003,105 | -0.05(-0.11%) |
Nov 08, 2017 | 45.19 | 46.83 | 45.04 | 45.95 | 6,186,702 | +0.05(+0.11%) |
Nov 07, 2017 | 46.02 | 46.27 | 45.38 | 45.90 | 5,491,747 | -0.01(-0.02%) |
Nov 06, 2017 | 46.50 | 46.80 | 45.77 | 45.91 | 6,611,619 | -0.49(-1.06%) |
Nov 03, 2017 | 46.76 | 47.19 | 46.12 | 46.40 | 5,635,681 | -0.06(-0.13%) |
Nov 02, 2017 | 46.43 | 47.49 | 44.57 | 46.46 | 14,936,135 | -1.09(-2.29%) |
Nov 01, 2017 | 48.05 | 49.23 | 47.35 | 47.55 | 12,250,373 | -0.34(-0.71%) |
Oct 31, 2017 | 47.14 | 48.44 | 47.00 | 47.89 | 6,053,199 | +0.88(+1.87%) |
Oct 30, 2017 | 47.65 | 48.18 | 46.99 | 47.01 | 3,949,691 | -0.12(-0.25%) |
Oct 27, 2017 | 46.39 | 47.31 | 46.11 | 47.13 | 4,451,735 | +0.53(+1.14%) |
Oct 26, 2017 | 47.50 | 47.70 | 46.59 | 46.60 | 4,743,693 | -0.75(-1.58%) |
Oct 25, 2017 | 48.05 | 48.21 | 46.64 | 47.35 | 6,675,402 | -0.70(-1.46%) |
Oct 24, 2017 | 48.96 | 49.21 | 48.04 | 48.05 | 4,928,482 | -0.38(-0.78%) |
Oct 23, 2017 | 48.35 | 48.69 | 47.62 | 48.43 | 6,286,891 | +0.08(+0.17%) |
Oct 20, 2017 | 50.58 | 50.58 | 48.33 | 48.35 | 13,405,621 | -1.45(-2.91%) |
Oct 19, 2017 | 53.06 | 53.10 | 49.67 | 49.80 | 17,857,496 | -4.47(-8.24%) |
Oct 18, 2017 | 54.54 | 54.61 | 54.01 | 54.27 | 2,099,822 | -0.34(-0.62%) |
Oct 17, 2017 | 55.48 | 55.88 | 54.24 | 54.61 | 2,393,762 | -0.86(-1.55%) |
Oct 16, 2017 | 55.45 | 55.66 | 55.01 | 55.47 | 1,172,009 | +0.28(+0.51%) |
Oct 13, 2017 | 54.76 | 55.42 | 54.67 | 55.19 | 1,810,625 | +0.45(+0.82%) |
Oct 12, 2017 | 54.66 | 54.86 | 54.08 | 54.74 | 2,024,448 | +0.43(+0.79%) |
Oct 11, 2017 | 54.36 | 54.38 | 53.57 | 54.31 | 2,814,596 | -0.30(-0.55%) |
Oct 10, 2017 | 54.89 | 54.98 | 53.75 | 54.61 | 3,684,383 | -0.69(-1.25%) |
Oct 09, 2017 | 55.54 | 55.71 | 54.47 | 55.30 | 2,581,337 | -0.41(-0.74%) |
Oct 06, 2017 | 56.14 | 56.46 | 55.58 | 55.71 | 1,961,293 | -0.52(-0.92%) |
Oct 05, 2017 | 55.50 | 56.40 | 55.40 | 56.23 | 2,722,450 | +0.74(+1.33%) |
Oct 04, 2017 | 54.50 | 55.99 | 54.38 | 55.49 | 4,450,308 | +0.97(+1.78%) |
Oct 03, 2017 | 53.60 | 54.66 | 53.02 | 54.52 | 3,919,226 | +1.54(+2.91%) |
Oct 02, 2017 | 52.84 | 53.83 | 52.25 | 52.98 | 2,154,384 | +0.24(+0.46%) |
Sep 29, 2017 | 52.93 | 53.34 | 52.64 | 52.74 | 2,511,285 | -0.08(-0.15%) |
Sep 28, 2017 | 52.03 | 53.15 | 51.80 | 52.82 | 2,850,694 | +0.50(+0.96%) |
Sep 27, 2017 | 52.01 | 52.62 | 51.71 | 52.32 | 2,910,917 | +0.57(+1.10%) |
Sep 26, 2017 | 52.71 | 52.88 | 51.65 | 51.75 | 2,860,812 | -0.76(-1.45%) |
Sep 25, 2017 | 52.58 | 52.80 | 51.33 | 52.51 | 4,952,665 | -0.40(-0.76%) |
Sep 22, 2017 | 52.90 | 53.37 | 52.55 | 52.91 | 2,874,092 | -0.51(-0.95%) |
Sep 21, 2017 | 53.30 | 53.64 | 52.60 | 53.42 | 2,224,593 | -0.03(-0.06%) |
Sep 20, 2017 | 53.32 | 54.56 | 53.16 | 53.45 | 3,876,333 | +0.43(+0.81%) |
Sep 19, 2017 | 53.30 | 53.47 | 52.11 | 53.02 | 3,130,032 | -0.17(-0.32%) |
Sep 18, 2017 | 52.76 | 54.34 | 52.58 | 53.19 | 4,054,373 | +0.79(+1.51%) |
Sep 15, 2017 | 53.10 | 53.22 | 52.13 | 52.40 | 7,014,990 | -0.57(-1.08%) |
Sep 14, 2017 | 53.93 | 53.94 | 52.75 | 52.97 | 3,627,237 | -0.02(-0.04%) |
Sep 13, 2017 | 52.33 | 53.40 | 51.95 | 52.99 | 5,831,093 | +0.61(+1.16%) |
Sep 12, 2017 | 52.79 | 52.91 | 51.88 | 52.38 | 3,299,038 | -0.08(-0.15%) |
Sep 11, 2017 | 52.06 | 53.31 | 52.03 | 52.46 | 4,328,413 | +0.92(+1.79%) |
Sep 08, 2017 | 51.34 | 51.98 | 51.30 | 51.54 | 3,272,727 | +0.31(+0.61%) |
Sep 07, 2017 | 50.41 | 51.81 | 50.32 | 51.23 | 4,732,973 | +0.93(+1.85%) |
Sep 06, 2017 | 50.19 | 50.81 | 49.95 | 50.30 | 2,788,323 | +0.00(+0.00%) |
Sep 05, 2017 | 50.73 | 50.88 | 49.59 | 50.30 | 6,433,375 | -0.33(-0.65%) |
Sep 01, 2017 | 51.03 | 51.42 | 49.86 | 50.63 | 6,837,196 | -0.82(-1.59%) |
Aug 31, 2017 | 49.95 | 51.97 | 48.62 | 51.45 | 20,740,136 | -1.27(-2.41%) |
Aug 30, 2017 | 52.47 | 53.03 | 52.24 | 52.72 | 4,668,930 | +0.56(+1.07%) |
Aug 29, 2017 | 51.50 | 52.45 | 51.37 | 52.16 | 3,539,240 | -0.01(-0.02%) |
Aug 28, 2017 | 52.52 | 52.54 | 51.43 | 52.17 | 5,754,234 | -0.31(-0.59%) |
Aug 25, 2017 | 53.00 | 53.30 | 51.98 | 52.48 | 4,120,397 | -0.37(-0.70%) |
Aug 24, 2017 | 53.60 | 53.70 | 52.12 | 52.85 | 3,824,376 | -0.46(-0.86%) |
Aug 23, 2017 | 52.49 | 53.50 | 52.28 | 53.31 | 3,848,254 | +0.80(+1.52%) |
Aug 22, 2017 | 53.35 | 54.25 | 52.28 | 52.51 | 5,583,171 | +0.33(+0.63%) |
Aug 21, 2017 | 50.71 | 52.50 | 50.64 | 52.18 | 7,843,362 | +1.74(+3.45%) |
Aug 18, 2017 | 49.39 | 50.96 | 49.00 | 50.44 | 6,897,068 | +1.25(+2.54%) |
Aug 17, 2017 | 50.38 | 50.87 | 49.12 | 49.19 | 7,922,105 | -0.95(-1.89%) |
Aug 16, 2017 | 51.99 | 52.01 | 49.88 | 50.14 | 11,370,486 | -1.41(-2.74%) |
Aug 15, 2017 | 52.50 | 52.80 | 50.90 | 51.55 | 7,982,522 | -0.93(-1.77%) |
Aug 14, 2017 | 54.26 | 54.28 | 52.39 | 52.48 | 7,013,347 | -1.37(-2.54%) |
Aug 11, 2017 | 54.16 | 54.74 | 53.56 | 53.85 | 5,597,563 | -0.70(-1.28%) |
Aug 10, 2017 | 56.88 | 57.04 | 54.35 | 54.55 | 6,354,532 | -3.16(-5.48%) |
Aug 09, 2017 | 57.85 | 58.00 | 56.84 | 57.71 | 2,432,803 | -0.75(-1.28%) |
Aug 08, 2017 | 58.15 | 59.25 | 58.00 | 58.46 | 1,789,952 | +0.55(+0.95%) |
Aug 07, 2017 | 57.95 | 58.33 | 57.51 | 57.91 | 2,540,080 | +0.21(+0.36%) |
Aug 04, 2017 | 57.61 | 57.92 | 56.55 | 57.70 | 1,522,259 | +0.28(+0.49%) |
Aug 03, 2017 | 58.00 | 58.52 | 57.13 | 57.42 | 3,558,246 | -0.59(-1.02%) |
Aug 02, 2017 | 59.62 | 59.84 | 56.92 | 58.01 | 5,156,934 | -1.51(-2.54%) |