Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.76(-1.22%) | |
Aug 30, 2018 | 61.86 | 62.96 | 61.36 | 62.54 | 3,073,534 | +0.88(+1.43%) |
Aug 29, 2018 | 60.86 | 62.28 | 60.75 | 61.66 | 3,697,244 | +1.31(+2.17%) |
Aug 28, 2018 | 60.71 | 61.01 | 60.00 | 60.35 | 2,591,744 | -0.34(-0.56%) |
Aug 27, 2018 | 59.86 | 60.79 | 59.58 | 60.69 | 1,579,718 | +0.93(+1.55%) |
Aug 24, 2018 | 60.14 | 60.36 | 59.53 | 59.76 | 2,084,656 | +0.54(+0.91%) |
Aug 23, 2018 | 59.47 | 59.49 | 58.73 | 59.22 | 1,627,750 | -0.59(-0.98%) |
Aug 22, 2018 | 59.08 | 59.99 | 58.73 | 59.81 | 1,915,721 | +1.64(+2.82%) |
Aug 21, 2018 | 58.34 | 58.93 | 58.08 | 58.17 | 2,197,528 | +0.40(+0.70%) |
Aug 20, 2018 | 57.08 | 58.53 | 57.08 | 57.76 | 2,226,986 | +0.56(+0.98%) |
Aug 17, 2018 | 57.99 | 58.14 | 57.11 | 57.20 | 2,519,877 | -0.36(-0.62%) |
Aug 16, 2018 | 56.97 | 57.97 | 56.53 | 57.56 | 2,254,861 | +1.14(+2.02%) |
Aug 15, 2018 | 57.83 | 57.99 | 55.41 | 56.42 | 5,188,391 | -2.22(-3.79%) |
Aug 14, 2018 | 58.86 | 59.07 | 58.26 | 58.64 | 2,101,830 | +0.54(+0.93%) |
Aug 13, 2018 | 58.85 | 59.08 | 57.90 | 58.10 | 2,303,389 | -0.86(-1.46%) |
Aug 10, 2018 | 58.60 | 59.21 | 58.31 | 58.97 | 3,140,391 | +0.25(+0.42%) |
Aug 09, 2018 | 60.52 | 60.78 | 58.64 | 58.72 | 3,999,898 | -1.77(-2.93%) |
Aug 08, 2018 | 61.04 | 61.53 | 59.75 | 60.49 | 3,249,849 | -1.21(-1.96%) |
Aug 07, 2018 | 62.31 | 62.67 | 61.43 | 61.70 | 3,168,494 | +0.27(+0.43%) |
Aug 06, 2018 | 61.04 | 61.92 | 60.18 | 61.43 | 2,426,974 | +0.61(+1.00%) |
Aug 03, 2018 | 60.03 | 61.01 | 59.79 | 60.83 | 3,365,903 | +0.44(+0.73%) |
Aug 02, 2018 | 59.13 | 60.55 | 58.58 | 60.39 | 2,488,010 | +0.94(+1.57%) |
Aug 01, 2018 | 59.42 | 59.75 | 58.54 | 59.45 | 3,021,296 | -0.76(-1.26%) |
Jul 31, 2018 | 59.37 | 60.61 | 59.20 | 60.21 | 3,065,442 | +0.87(+1.47%) |
Jul 30, 2018 | 59.23 | 59.86 | 59.11 | 59.34 | 2,298,696 | +0.98(+1.68%) |
Jul 27, 2018 | 58.54 | 59.32 | 58.07 | 58.36 | 2,695,469 | -0.66(-1.12%) |
Jul 26, 2018 | 59.31 | 60.19 | 57.89 | 59.02 | 4,574,431 | -0.50(-0.85%) |
Jul 25, 2018 | 59.62 | 59.65 | 57.62 | 59.53 | 4,533,528 | -0.17(-0.28%) |
Jul 24, 2018 | 59.49 | 60.45 | 58.94 | 59.69 | 3,821,012 | +0.75(+1.28%) |
Jul 23, 2018 | 58.87 | 59.31 | 58.23 | 58.94 | 4,390,279 | +0.18(+0.31%) |
Jul 20, 2018 | 59.40 | 59.40 | 58.30 | 58.75 | 2,721,096 | -0.42(-0.71%) |
Jul 19, 2018 | 58.85 | 59.64 | 58.80 | 59.18 | 2,662,397 | +0.33(+0.56%) |
Jul 18, 2018 | 57.87 | 59.12 | 56.90 | 58.85 | 3,053,320 | +0.62(+1.07%) |
Jul 17, 2018 | 58.00 | 58.57 | 57.45 | 58.22 | 3,996,509 | -0.39(-0.66%) |
Jul 16, 2018 | 59.75 | 60.38 | 58.14 | 58.61 | 3,977,271 | -2.44(-4.00%) |
Jul 13, 2018 | 61.30 | 61.89 | 60.93 | 61.05 | 3,314,508 | -0.18(-0.30%) |
Jul 12, 2018 | 61.86 | 62.19 | 60.23 | 61.23 | 3,397,993 | -0.07(-0.12%) |
Jul 11, 2018 | 62.83 | 63.32 | 60.57 | 61.30 | 4,190,702 | -2.55(-3.99%) |
Jul 10, 2018 | 64.13 | 65.27 | 63.31 | 63.86 | 2,758,511 | +0.36(+0.56%) |
Jul 09, 2018 | 62.53 | 63.53 | 62.18 | 63.50 | 2,876,070 | +1.52(+2.46%) |
Jul 06, 2018 | 60.29 | 62.29 | 60.21 | 61.97 | 2,331,722 | +1.07(+1.76%) |
Jul 05, 2018 | 61.12 | 61.40 | 60.39 | 60.90 | 2,903,983 | +0.39(+0.64%) |
Jul 03, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.98(+1.65%) | |
Jul 02, 2018 | 60.43 | 60.76 | 59.12 | 59.53 | 3,191,624 | -1.84(-2.99%) |
Jun 29, 2018 | 62.75 | 60.64 | 61.37 | 5,932,898 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.49 | 60.86 | 59.53 | 60.15 | 3,590,806 | -0.01(-0.02%) |
Jun 27, 2018 | 59.53 | 61.61 | 59.50 | 60.16 | 5,885,671 | +1.65(+2.82%) |
Jun 26, 2018 | 57.54 | 58.68 | 56.80 | 58.51 | 2,783,524 | +1.36(+2.38%) |
Jun 25, 2018 | 58.87 | 59.25 | 57.01 | 57.15 | 4,768,474 | -2.09(-3.53%) |
Jun 22, 2018 | 58.35 | 59.84 | 58.07 | 59.24 | 7,482,032 | +2.62(+4.63%) |
Jun 21, 2018 | 57.08 | 57.16 | 56.30 | 56.62 | 3,864,567 | -0.85(-1.48%) |
Jun 20, 2018 | 57.16 | 57.95 | 56.63 | 57.47 | 6,073,319 | +1.14(+2.02%) |
Jun 19, 2018 | 55.08 | 56.71 | 55.08 | 56.33 | 2,870,969 | -0.18(-0.32%) |
Jun 18, 2018 | 55.08 | 56.77 | 54.49 | 56.52 | 4,970,297 | +1.43(+2.60%) |
Jun 15, 2018 | 55.94 | 54.19 | 55.08 | 7,221,618 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.82 | 56.05 | 55.06 | 55.71 | 3,589,703 | +0.44(+0.79%) |
Jun 13, 2018 | 55.26 | 55.66 | 54.62 | 55.27 | 3,088,564 | +0.02(+0.03%) |
Jun 12, 2018 | 56.39 | 56.75 | 55.20 | 55.25 | 3,245,694 | -1.22(-2.15%) |
Jun 11, 2018 | 56.53 | 56.82 | 55.99 | 56.47 | 2,675,661 | -0.04(-0.06%) |
Jun 08, 2018 | 56.97 | 56.98 | 56.12 | 56.50 | 2,291,000 | -0.45(-0.79%) |
Jun 07, 2018 | 56.74 | 57.25 | 56.49 | 56.95 | 3,272,845 | +0.69(+1.23%) |
Jun 06, 2018 | 55.45 | 56.26 | 2,952,696 | +0.45(+0.80%) | ||
Jun 05, 2018 | 55.15 | 56.26 | 54.87 | 55.81 | 2,728,565 | +0.23(+0.41%) |
Jun 04, 2018 | 56.77 | 57.42 | 55.29 | 55.58 | 3,318,916 | -0.89(-1.57%) |
Jun 01, 2018 | 55.43 | 56.83 | 54.94 | 56.47 | 4,146,751 | +1.26(+2.28%) |
May 31, 2018 | 55.14 | 56.17 | 54.91 | 55.21 | 3,420,400 | -0.49(-0.89%) |
May 30, 2018 | 54.91 | 56.39 | 54.66 | 55.70 | 3,764,188 | +1.40(+2.57%) |
May 29, 2018 | 53.39 | 54.63 | 53.21 | 54.30 | 4,005,922 | +0.25(+0.46%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | -2.96(-5.19%) | |
May 24, 2018 | 56.78 | 57.55 | 56.35 | 57.02 | 3,245,638 | -0.66(-1.14%) |
May 23, 2018 | 57.75 | 58.77 | 57.21 | 57.67 | 6,092,914 | -0.64(-1.10%) |
May 22, 2018 | 59.61 | 60.05 | 57.99 | 58.31 | 3,593,851 | -1.32(-2.22%) |
May 21, 2018 | 59.81 | 60.20 | 59.49 | 59.64 | 3,030,391 | +0.56(+0.94%) |
May 18, 2018 | 59.50 | 59.84 | 58.87 | 59.08 | 4,378,451 | -0.47(-0.78%) |
May 17, 2018 | 58.42 | 60.07 | 58.10 | 59.55 | 4,697,049 | +1.43(+2.45%) |
May 16, 2018 | 57.65 | 58.33 | 57.14 | 58.12 | 2,549,478 | +0.14(+0.24%) |
May 15, 2018 | 57.62 | 58.31 | 57.25 | 57.98 | 2,541,076 | +0.30(+0.52%) |
May 14, 2018 | 57.59 | 58.28 | 57.40 | 57.68 | 3,085,078 | +0.37(+0.65%) |
May 11, 2018 | 57.93 | 57.99 | 57.08 | 57.31 | 3,583,938 | -0.53(-0.92%) |
May 10, 2018 | 57.41 | 57.96 | 56.83 | 57.84 | 3,883,961 | +0.87(+1.52%) |
May 09, 2018 | 56.64 | 58.18 | 56.55 | 56.97 | 7,868,485 | +1.32(+2.36%) |
May 08, 2018 | 53.96 | 55.69 | 53.11 | 55.65 | 5,754,147 | +1.54(+2.85%) |
May 07, 2018 | 54.24 | 56.06 | 53.90 | 54.11 | 5,338,594 | +0.47(+0.87%) |
May 04, 2018 | 52.75 | 54.05 | 52.62 | 53.64 | 3,202,197 | +0.84(+1.59%) |
May 03, 2018 | 52.12 | 53.00 | 51.68 | 52.80 | 3,774,702 | +0.16(+0.31%) |
May 02, 2018 | 52.51 | 53.48 | 52.43 | 52.64 | 4,166,494 | -0.04(-0.07%) |
May 01, 2018 | 51.72 | 52.72 | 51.33 | 52.67 | 3,396,150 | +0.60(+1.16%) |
Apr 30, 2018 | 51.72 | 52.81 | 51.72 | 52.07 | 5,881,045 | +0.33(+0.64%) |
Apr 27, 2018 | 52.89 | 53.29 | 51.04 | 51.74 | 6,685,586 | -1.65(-3.10%) |
Apr 26, 2018 | 54.12 | 54.14 | 52.95 | 53.40 | 4,420,388 | -0.82(-1.52%) |
Apr 25, 2018 | 53.49 | 54.24 | 51.92 | 54.22 | 6,578,790 | +1.54(+2.93%) |
Apr 24, 2018 | 53.73 | 54.42 | 52.27 | 52.67 | 5,163,647 | -0.81(-1.52%) |
Apr 23, 2018 | 52.58 | 53.62 | 52.05 | 53.49 | 3,508,904 | +0.67(+1.26%) |
Apr 20, 2018 | 52.99 | 53.13 | 52.46 | 52.82 | 4,792,162 | -0.36(-0.67%) |
Apr 19, 2018 | 53.22 | 53.89 | 52.74 | 53.18 | 4,147,424 | +0.26(+0.48%) |
Apr 18, 2018 | 52.08 | 53.57 | 51.99 | 52.92 | 6,692,876 | +1.45(+2.82%) |
Apr 17, 2018 | 51.43 | 51.77 | 50.98 | 51.47 | 3,910,127 | +0.08(+0.16%) |
Apr 16, 2018 | 51.62 | 51.83 | 50.78 | 51.39 | 4,380,575 | -0.07(-0.14%) |
Apr 13, 2018 | 50.76 | 52.03 | 50.60 | 51.46 | 7,713,507 | +1.21(+2.40%) |
Apr 12, 2018 | 50.24 | 51.15 | 49.77 | 50.25 | 5,288,399 | +0.06(+0.13%) |
Apr 11, 2018 | 48.97 | 50.75 | 48.88 | 50.19 | 5,353,886 | +1.13(+2.31%) |
Apr 10, 2018 | 48.02 | 49.55 | 47.86 | 49.06 | 6,029,097 | +1.91(+4.05%) |
Apr 09, 2018 | 47.39 | 48.15 | 46.81 | 47.15 | 4,554,759 | +0.47(+1.00%) |
Apr 06, 2018 | 47.52 | 48.19 | 45.56 | 46.68 | 4,121,315 | -1.32(-2.76%) |
Apr 05, 2018 | 47.05 | 48.63 | 46.98 | 48.01 | 5,648,920 | +1.40(+3.00%) |
Apr 04, 2018 | 45.12 | 46.72 | 44.97 | 46.61 | 3,619,497 | +0.51(+1.11%) |
Apr 03, 2018 | 44.58 | 46.30 | 44.16 | 46.10 | 4,056,980 | +1.78(+4.02%) |
Apr 02, 2018 | 45.90 | 45.98 | 43.42 | 44.31 | 4,003,667 | -1.94(-4.19%) |
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +1.73(+3.88%) | |
Mar 28, 2018 | 45.82 | 46.17 | 44.16 | 44.52 | 4,348,394 | -1.04(-2.29%) |
Mar 27, 2018 | 46.18 | 46.55 | 45.16 | 45.57 | 3,528,930 | -0.56(-1.21%) |
Mar 26, 2018 | 46.05 | 46.15 | 44.94 | 46.12 | 2,911,562 | +0.93(+2.06%) |
Mar 23, 2018 | 46.35 | 46.59 | 45.12 | 45.19 | 4,840,861 | -0.58(-1.28%) |
Mar 22, 2018 | 45.62 | 46.61 | 45.39 | 45.78 | 3,890,124 | -0.54(-1.16%) |
Mar 21, 2018 | 44.66 | 46.78 | 44.62 | 46.32 | 4,077,239 | +2.10(+4.75%) |
Mar 20, 2018 | 43.26 | 44.56 | 43.22 | 44.21 | 2,660,362 | +1.31(+3.05%) |
Mar 19, 2018 | 44.52 | 44.73 | 42.61 | 42.91 | 4,305,728 | -1.85(-4.12%) |
Mar 16, 2018 | 44.21 | 45.28 | 43.67 | 44.75 | 5,669,118 | +0.34(+0.76%) |
Mar 15, 2018 | 44.54 | 45.02 | 43.77 | 44.42 | 4,198,271 | +0.26(+0.60%) |
Mar 14, 2018 | 44.15 | 44.64 | 43.90 | 44.15 | 2,934,457 | +0.15(+0.35%) |
Mar 13, 2018 | 44.71 | 45.09 | 43.86 | 44.00 | 5,372,653 | -0.23(-0.51%) |
Mar 12, 2018 | 43.86 | 44.91 | 43.79 | 44.22 | 3,387,500 | +0.17(+0.39%) |
Mar 09, 2018 | 43.04 | 44.12 | 42.88 | 44.05 | 4,925,249 | +1.60(+3.77%) |
Mar 08, 2018 | 42.92 | 42.99 | 41.82 | 42.45 | 5,402,386 | +0.20(+0.47%) |
Mar 07, 2018 | 41.72 | 42.25 | 4,399,581 | -1.82(-4.13%) | ||
Mar 06, 2018 | 44.28 | 44.74 | 43.74 | 44.07 | 4,985,880 | +0.04(+0.08%) |
Mar 05, 2018 | 42.25 | 44.28 | 42.12 | 44.03 | 6,376,188 | +1.60(+3.77%) |
Mar 02, 2018 | 41.02 | 42.50 | 40.19 | 42.43 | 4,380,051 | +0.92(+2.21%) |
Mar 01, 2018 | 41.23 | 42.32 | 41.15 | 41.52 | 5,933,723 | +0.23(+0.55%) |
Feb 28, 2018 | 42.87 | 43.25 | 41.26 | 41.29 | 4,551,370 | -0.95(-2.26%) |
Feb 27, 2018 | 43.19 | 44.23 | 42.23 | 42.24 | 5,646,814 | -1.19(-2.74%) |
Feb 26, 2018 | 43.97 | 44.06 | 43.10 | 43.43 | 5,259,700 | -0.08(-0.19%) |
Feb 23, 2018 | 42.86 | 43.59 | 42.67 | 43.52 | 4,878,319 | +0.72(+1.68%) |
Feb 22, 2018 | 42.80 | 6,023,517 | +1.68(+4.09%) | |||
Feb 21, 2018 | 41.38 | 42.18 | 40.86 | 41.12 | 6,115,514 | -0.55(-1.33%) |
Feb 20, 2018 | 41.59 | 42.29 | 41.49 | 41.67 | 4,875,173 | +0.17(+0.42%) |
Feb 16, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.11(+0.26%) | |
Feb 15, 2018 | 41.16 | 41.42 | 39.91 | 41.39 | 5,229,151 | +0.15(+0.35%) |
Feb 14, 2018 | 38.49 | 41.44 | 38.22 | 41.24 | 6,924,072 | +2.34(+6.00%) |
Feb 13, 2018 | 39.61 | 39.86 | 38.71 | 38.91 | 5,370,140 | -1.22(-3.04%) |
Feb 12, 2018 | 39.04 | 40.66 | 38.65 | 40.12 | 7,686,749 | +1.84(+4.80%) |
Feb 09, 2018 | 39.58 | 39.59 | 36.70 | 38.29 | 7,608,813 | -0.80(-2.05%) |
Feb 08, 2018 | 40.29 | 40.77 | 39.08 | 39.09 | 6,438,459 | -1.01(-2.52%) |
Feb 07, 2018 | 41.81 | 42.09 | 39.99 | 40.10 | 5,021,065 | -1.68(-4.03%) |
Feb 06, 2018 | 39.59 | 42.15 | 39.52 | 41.78 | 5,766,218 | +0.97(+2.38%) |
Feb 05, 2018 | 41.52 | 42.94 | 40.47 | 40.81 | 10,333,214 | -2.64(-6.07%) |
Feb 02, 2018 | 45.40 | 45.40 | 43.23 | 43.44 | 6,028,060 | -2.55(-5.53%) |
Feb 01, 2018 | 45.97 | 46.65 | 45.64 | 45.99 | 3,652,884 | +0.07(+0.16%) |
Jan 31, 2018 | 46.02 | 46.18 | 45.07 | 45.91 | 5,020,252 | -0.01(-0.02%) |
Jan 30, 2018 | 46.96 | 46.96 | 45.75 | 45.92 | 4,568,521 | -1.63(-3.42%) |
Jan 29, 2018 | 48.31 | 48.69 | 47.45 | 47.55 | 3,640,658 | -1.25(-2.57%) |
Jan 26, 2018 | 48.67 | 48.95 | 48.36 | 48.81 | 2,459,159 | +0.09(+0.19%) |
Jan 25, 2018 | 49.36 | 49.56 | 48.40 | 48.71 | 5,011,193 | -0.26(-0.54%) |
Jan 24, 2018 | 48.68 | 49.31 | 48.31 | 48.98 | 3,374,934 | +0.24(+0.49%) |
Jan 23, 2018 | 49.01 | 49.36 | 48.29 | 48.74 | 4,266,823 | +0.14(+0.28%) |
Jan 22, 2018 | 47.85 | 48.65 | 46.92 | 48.61 | 5,445,126 | +0.78(+1.63%) |
Jan 19, 2018 | 48.25 | 48.25 | 46.95 | 47.82 | 10,038,464 | -1.12(-2.28%) |
Jan 18, 2018 | 48.94 | 49.60 | 48.52 | 48.94 | 3,568,089 | -0.16(-0.33%) |
Jan 17, 2018 | 49.00 | 49.68 | 48.51 | 49.11 | 6,564,635 | +0.44(+0.90%) |
Jan 16, 2018 | 49.70 | 49.83 | 48.49 | 48.67 | 5,535,918 | -0.91(-1.83%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | -0.16(-0.33%) | |
Jan 11, 2018 | 48.55 | 50.43 | 48.39 | 49.74 | 6,079,705 | +1.56(+3.25%) |
Jan 10, 2018 | 48.50 | 48.18 | 3,713,411 | +0.49(+1.03%) | ||
Jan 09, 2018 | 47.83 | 48.09 | 47.24 | 47.69 | 3,659,047 | -0.03(-0.06%) |
Jan 08, 2018 | 47.51 | 47.77 | 46.90 | 47.71 | 4,391,787 | +0.30(+0.63%) |
Jan 05, 2018 | 46.67 | 47.77 | 46.22 | 47.41 | 7,703,314 | +1.43(+3.10%) |
Jan 04, 2018 | 44.93 | 46.03 | 44.61 | 45.99 | 4,223,469 | +1.08(+2.41%) |
Jan 03, 2018 | 43.67 | 45.36 | 43.49 | 44.91 | 4,064,282 | +1.41(+3.24%) |
Jan 02, 2018 | 43.61 | 43.67 | 42.92 | 43.50 | 3,161,855 | +0.35(+0.80%) |
Dec 29, 2017 | 43.15 | 43.15 | 43.15 | 0 | -0.81(-1.84%) | |
Dec 28, 2017 | 43.90 | 44.32 | 43.78 | 43.96 | 3,553,049 | +0.20(+0.46%) |
Dec 27, 2017 | 44.00 | 44.14 | 43.37 | 43.76 | 2,732,108 | -0.29(-0.66%) |
Dec 26, 2017 | 42.95 | 44.15 | 42.80 | 44.05 | 3,954,017 | +1.32(+3.08%) |
Dec 22, 2017 | 42.28 | 42.87 | 42.00 | 42.73 | 2,989,438 | +0.61(+1.45%) |
Dec 21, 2017 | 40.15 | 42.22 | 40.01 | 42.12 | 6,978,284 | +2.14(+5.34%) |
Dec 20, 2017 | 39.64 | 40.03 | 39.22 | 39.99 | 3,663,553 | +0.57(+1.45%) |
Dec 19, 2017 | 39.81 | 39.98 | 39.12 | 39.42 | 5,898,457 | -0.22(-0.55%) |
Dec 18, 2017 | 39.56 | 40.28 | 39.40 | 39.63 | 4,353,120 | +0.18(+0.46%) |
Dec 15, 2017 | 40.01 | 40.60 | 39.41 | 39.45 | 9,133,070 | +0.89(+2.31%) |
Dec 14, 2017 | 39.57 | 39.63 | 38.27 | 38.56 | 8,873,237 | -1.29(-3.24%) |
Dec 13, 2017 | 41.04 | 41.09 | 39.77 | 39.85 | 4,768,251 | -1.18(-2.88%) |
Dec 12, 2017 | 41.04 | 41.52 | 40.87 | 41.04 | 3,358,481 | -0.32(-0.76%) |
Dec 11, 2017 | 41.06 | 41.82 | 41.06 | 41.35 | 3,181,405 | +0.24(+0.59%) |
Dec 08, 2017 | 41.11 | 41.20 | 40.49 | 41.11 | 2,528,916 | +0.80(+2.00%) |
Dec 07, 2017 | 40.37 | 40.78 | 40.18 | 40.31 | 4,577,721 | -0.06(-0.16%) |
Dec 06, 2017 | 41.46 | 41.54 | 40.31 | 40.37 | 3,462,909 | -1.46(-3.50%) |
Dec 05, 2017 | 42.10 | 42.55 | 41.54 | 41.83 | 2,519,539 | -0.25(-0.60%) |
Dec 04, 2017 | 42.52 | 43.05 | 41.92 | 42.09 | 5,214,131 | -0.47(-1.10%) |
Dec 01, 2017 | 41.80 | 43.21 | 41.62 | 42.56 | 6,015,418 | +1.09(+2.64%) |
Nov 30, 2017 | 40.85 | 41.93 | 40.83 | 41.46 | 5,307,342 | +0.97(+2.39%) |
Nov 29, 2017 | 39.16 | 40.51 | 39.13 | 40.49 | 3,834,839 | +1.29(+3.30%) |
Nov 28, 2017 | 38.92 | 39.37 | 38.62 | 39.20 | 3,395,753 | +0.25(+0.65%) |
Nov 27, 2017 | 39.71 | 39.86 | 38.77 | 38.95 | 5,252,092 | -1.17(-2.93%) |
Nov 24, 2017 | 39.61 | 40.32 | 39.57 | 40.12 | 1,800,789 | +0.86(+2.19%) |
Nov 22, 2017 | 39.37 | 39.64 | 39.02 | 39.27 | 4,483,320 | +0.34(+0.88%) |
Nov 21, 2017 | 39.54 | 39.84 | 38.69 | 38.92 | 3,751,836 | -0.44(-1.12%) |
Nov 20, 2017 | 39.91 | 39.91 | 39.04 | 39.37 | 3,081,282 | -0.89(-2.22%) |
Nov 17, 2017 | 40.09 | 40.59 | 39.95 | 40.26 | 4,371,060 | +0.42(+1.04%) |
Nov 16, 2017 | 39.75 | 40.38 | 39.59 | 39.84 | 5,088,567 | +0.38(+0.96%) |
Nov 15, 2017 | 39.89 | 40.01 | 39.15 | 39.46 | 5,707,254 | -1.12(-2.76%) |
Nov 14, 2017 | 41.73 | 41.94 | 40.40 | 40.59 | 5,990,830 | -1.52(-3.61%) |
Nov 13, 2017 | 42.34 | 42.38 | 41.47 | 42.10 | 3,917,880 | -0.47(-1.10%) |
Nov 10, 2017 | 42.90 | 43.07 | 42.04 | 42.57 | 2,385,387 | -0.38(-0.88%) |
Nov 09, 2017 | 42.32 | 43.23 | 42.32 | 42.95 | 4,038,307 | +0.41(+0.96%) |
Nov 08, 2017 | 43.25 | 43.38 | 42.29 | 42.55 | 4,092,918 | -0.79(-1.81%) |
Nov 07, 2017 | 43.65 | 44.04 | 43.04 | 43.33 | 3,936,912 | -0.25(-0.58%) |
Nov 06, 2017 | 41.29 | 43.64 | 41.15 | 43.59 | 7,508,877 | +2.50(+6.09%) |
Nov 03, 2017 | 40.02 | 41.39 | 39.93 | 41.08 | 5,571,892 | +0.95(+2.36%) |
Nov 02, 2017 | 39.88 | 40.52 | 39.47 | 40.13 | 3,868,073 | +0.10(+0.25%) |
Nov 01, 2017 | 40.40 | 41.56 | 39.54 | 40.03 | 5,148,927 | +0.13(+0.32%) |
Oct 31, 2017 | 39.37 | 40.16 | 39.29 | 39.91 | 4,501,416 | +0.45(+1.15%) |
Oct 30, 2017 | 39.51 | 40.30 | 39.26 | 39.46 | 5,855,863 | +0.11(+0.28%) |
Oct 27, 2017 | 36.86 | 39.56 | 36.65 | 39.35 | 7,185,727 | +2.04(+5.47%) |
Oct 26, 2017 | 38.19 | 38.30 | 36.38 | 37.30 | 7,446,016 | -0.84(-2.20%) |
Oct 25, 2017 | 38.92 | 39.17 | 37.08 | 38.15 | 13,418,135 | -1.67(-4.20%) |
Oct 24, 2017 | 41.56 | 42.21 | 39.52 | 39.82 | 9,200,506 | -1.04(-2.54%) |
Oct 23, 2017 | 40.93 | 41.33 | 40.48 | 40.86 | 5,806,051 | +0.16(+0.40%) |
Oct 20, 2017 | 40.89 | 40.97 | 40.39 | 40.69 | 3,347,396 | -0.02(-0.04%) |
Oct 19, 2017 | 40.96 | 41.47 | 40.51 | 40.71 | 2,319,295 | -0.74(-1.79%) |
Oct 18, 2017 | 41.60 | 42.28 | 41.39 | 41.45 | 2,383,258 | -0.08(-0.20%) |
Oct 17, 2017 | 41.62 | 41.74 | 41.11 | 41.53 | 3,189,361 | -0.07(-0.17%) |
Oct 16, 2017 | 41.02 | 41.97 | 40.97 | 41.61 | 4,893,785 | +0.95(+2.33%) |
Oct 13, 2017 | 40.43 | 41.03 | 40.33 | 40.66 | 2,898,917 | +0.71(+1.79%) |
Oct 12, 2017 | 39.58 | 40.04 | 39.18 | 39.94 | 3,054,937 | -0.12(-0.29%) |
Oct 11, 2017 | 40.06 | 40.30 | 39.63 | 40.06 | 4,287,443 | +0.02(+0.04%) |
Oct 10, 2017 | 40.57 | 40.87 | 39.94 | 40.04 | 3,525,448 | -0.02(-0.04%) |
Oct 09, 2017 | 40.35 | 40.49 | 39.85 | 40.06 | 2,493,482 | -0.23(-0.58%) |
Oct 06, 2017 | 40.50 | 40.69 | 39.94 | 40.30 | 5,188,599 | -0.83(-2.02%) |
Oct 05, 2017 | 41.18 | 41.59 | 40.96 | 41.13 | 3,885,512 | +0.23(+0.55%) |
Oct 04, 2017 | 41.57 | 41.68 | 40.76 | 40.90 | 2,539,445 | -0.39(-0.94%) |
Oct 03, 2017 | 41.79 | 41.79 | 40.95 | 41.29 | 3,736,156 | -0.54(-1.30%) |
Oct 02, 2017 | 41.63 | 41.93 | 41.18 | 41.83 | 4,302,272 | -0.54(-1.28%) |
Sep 29, 2017 | 41.90 | 42.65 | 41.64 | 42.37 | 3,864,061 | +0.32(+0.75%) |
Sep 28, 2017 | 42.60 | 43.09 | 41.68 | 42.06 | 7,558,707 | -0.36(-0.85%) |
Sep 27, 2017 | 42.53 | 41.39 | 42.42 | 5,354,002 | +0.56(+1.34%) | |
Sep 26, 2017 | 41.43 | 42.02 | 41.09 | 41.86 | 4,178,460 | +0.20(+0.48%) |
Sep 25, 2017 | 40.55 | 41.81 | 40.45 | 41.66 | 7,037,229 | +1.45(+3.60%) |
Sep 22, 2017 | 39.32 | 40.25 | 39.29 | 40.21 | 3,793,399 | +0.79(+1.99%) |
Sep 21, 2017 | 39.25 | 39.60 | 38.87 | 39.43 | 3,896,602 | +0.15(+0.39%) |
Sep 20, 2017 | 38.85 | 39.37 | 38.78 | 39.27 | 4,481,761 | +0.66(+1.71%) |
Sep 19, 2017 | 38.44 | 38.67 | 38.03 | 38.62 | 3,554,484 | +0.23(+0.59%) |
Sep 18, 2017 | 37.95 | 38.56 | 37.95 | 38.39 | 4,991,335 | +0.28(+0.74%) |
Sep 15, 2017 | 37.95 | 38.16 | 37.56 | 38.11 | 5,008,380 | +0.15(+0.40%) |
Sep 14, 2017 | 37.92 | 38.46 | 37.69 | 37.96 | 5,657,814 | +0.11(+0.28%) |
Sep 13, 2017 | 37.32 | 38.09 | 37.32 | 37.85 | 5,901,244 | +0.64(+1.71%) |
Sep 12, 2017 | 36.90 | 37.60 | 36.60 | 37.21 | 3,740,444 | +0.45(+1.22%) |
Sep 11, 2017 | 36.29 | 36.89 | 36.15 | 36.76 | 3,974,697 | +0.58(+1.61%) |
Sep 08, 2017 | 36.97 | 37.13 | 35.94 | 36.18 | 3,832,922 | -0.95(-2.56%) |
Sep 07, 2017 | 36.72 | 37.16 | 36.47 | 37.13 | 3,541,749 | +0.26(+0.71%) |
Sep 06, 2017 | 37.06 | 36.01 | 36.87 | 3,086,972 | +0.88(+2.45%) | |
Sep 05, 2017 | 35.73 | 36.06 | 35.42 | 35.99 | 5,706,957 | +0.55(+1.55%) |