Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.48 | 72.01 | 69.96 | 70.71 | 1,151,713 | -1.25(-1.74%) |
May 30, 2018 | 71.01 | 72.06 | 70.77 | 71.96 | 761,543 | +1.27(+1.80%) |
May 29, 2018 | 71.06 | 71.91 | 70.42 | 70.69 | 1,170,087 | -0.72(-1.01%) |
May 25, 2018 | 71.41 | 71.41 | 71.41 | 0 | -1.78(-2.43%) | |
May 24, 2018 | 72.54 | 73.24 | 72.21 | 73.19 | 513,160 | +0.51(+0.70%) |
May 23, 2018 | 71.86 | 73.47 | 71.31 | 72.68 | 580,597 | +0.87(+1.21%) |
May 22, 2018 | 73.34 | 74.00 | 71.27 | 71.81 | 1,111,258 | -1.41(-1.93%) |
May 21, 2018 | 75.08 | 75.46 | 72.11 | 73.22 | 1,330,198 | -1.61(-2.15%) |
May 18, 2018 | 75.75 | 75.89 | 74.43 | 74.83 | 1,277,343 | -0.70(-0.93%) |
May 17, 2018 | 74.73 | 75.80 | 74.69 | 75.53 | 854,140 | +0.88(+1.18%) |
May 16, 2018 | 73.97 | 75.34 | 73.97 | 74.65 | 987,719 | +1.08(+1.47%) |
May 15, 2018 | 72.17 | 73.84 | 72.17 | 73.57 | 1,094,304 | +1.28(+1.77%) |
May 14, 2018 | 71.26 | 73.22 | 71.26 | 72.29 | 1,224,986 | +1.28(+1.80%) |
May 11, 2018 | 71.38 | 71.50 | 70.70 | 71.01 | 620,959 | -0.13(-0.18%) |
May 10, 2018 | 71.28 | 71.51 | 70.50 | 71.14 | 552,975 | +0.08(+0.11%) |
May 09, 2018 | 71.32 | 71.56 | 70.55 | 71.06 | 558,925 | -0.26(-0.36%) |
May 08, 2018 | 71.75 | 72.16 | 71.05 | 71.32 | 517,090 | -0.48(-0.67%) |
May 07, 2018 | 71.25 | 71.88 | 70.33 | 71.80 | 1,082,482 | +0.53(+0.74%) |
May 04, 2018 | 71.80 | 72.03 | 70.50 | 71.27 | 1,326,369 | -0.72(-1.00%) |
May 03, 2018 | 70.80 | 72.39 | 70.64 | 71.99 | 1,200,624 | +1.09(+1.54%) |
May 02, 2018 | 70.22 | 71.29 | 69.37 | 70.90 | 1,065,418 | +0.40(+0.57%) |
May 01, 2018 | 70.62 | 71.14 | 70.05 | 70.50 | 953,895 | -0.11(-0.16%) |
Apr 30, 2018 | 74.01 | 74.50 | 70.59 | 70.61 | 1,952,650 | -2.97(-4.04%) |
Apr 27, 2018 | 73.45 | 73.75 | 71.98 | 73.58 | 1,023,027 | +0.32(+0.44%) |
Apr 26, 2018 | 72.89 | 74.15 | 72.71 | 73.26 | 988,627 | +0.61(+0.84%) |
Apr 25, 2018 | 72.78 | 73.34 | 72.27 | 72.65 | 833,432 | +0.01(+0.01%) |
Apr 24, 2018 | 72.93 | 73.56 | 71.78 | 72.64 | 1,256,724 | -0.76(-1.04%) |
Apr 23, 2018 | 74.18 | 74.53 | 73.10 | 73.40 | 1,297,538 | -0.44(-0.60%) |
Apr 20, 2018 | 74.53 | 75.32 | 73.73 | 73.84 | 1,956,850 | -0.95(-1.27%) |
Apr 19, 2018 | 75.73 | 76.40 | 74.50 | 74.79 | 1,570,153 | -1.27(-1.67%) |
Apr 18, 2018 | 77.17 | 78.28 | 75.89 | 76.06 | 11,051,282 | -0.79(-1.03%) |
Apr 17, 2018 | 76.50 | 77.30 | 75.75 | 76.85 | 1,272,375 | +0.46(+0.60%) |
Apr 16, 2018 | 75.49 | 76.85 | 74.65 | 76.39 | 1,011,328 | +1.15(+1.53%) |
Apr 13, 2018 | 76.00 | 76.20 | 75.00 | 75.24 | 1,312,694 | -0.75(-0.99%) |
Apr 12, 2018 | 76.90 | 77.12 | 74.98 | 75.99 | 1,469,504 | -0.50(-0.65%) |
Apr 11, 2018 | 73.89 | 77.03 | 73.68 | 76.49 | 1,977,240 | +2.40(+3.24%) |
Apr 10, 2018 | 71.84 | 74.35 | 71.51 | 74.09 | 1,397,541 | +2.65(+3.71%) |
Apr 09, 2018 | 71.04 | 72.00 | 71.02 | 71.44 | 968,720 | +0.74(+1.05%) |
Apr 06, 2018 | 72.00 | 72.54 | 69.90 | 70.70 | 1,203,595 | -1.83(-2.52%) |
Apr 05, 2018 | 72.52 | 72.62 | 70.88 | 72.53 | 1,199,015 | +0.63(+0.88%) |
Apr 04, 2018 | 71.39 | 72.57 | 71.00 | 71.90 | 1,383,821 | +0.00(+0.00%) |
Apr 03, 2018 | 72.46 | 73.24 | 71.79 | 71.90 | 1,057,498 | -0.37(-0.51%) |
Apr 02, 2018 | 73.13 | 73.86 | 71.73 | 72.27 | 1,326,609 | -1.07(-1.46%) |
Mar 29, 2018 | 73.34 | 73.34 | 73.34 | 0 | +2.57(+3.63%) | |
Mar 28, 2018 | 69.75 | 71.71 | 69.74 | 70.77 | 931,617 | +1.05(+1.51%) |
Mar 27, 2018 | 72.25 | 72.92 | 69.36 | 69.72 | 1,401,084 | -1.99(-2.78%) |
Mar 26, 2018 | 70.12 | 71.87 | 69.26 | 71.71 | 1,418,456 | +2.68(+3.88%) |
Mar 23, 2018 | 70.29 | 72.00 | 68.97 | 69.03 | 2,925,537 | -0.93(-1.33%) |
Mar 22, 2018 | 67.99 | 70.65 | 66.83 | 69.96 | 4,675,572 | +2.82(+4.20%) |
Mar 21, 2018 | 68.85 | 69.98 | 66.96 | 67.14 | 2,884,011 | -1.84(-2.67%) |
Mar 20, 2018 | 67.91 | 69.20 | 67.01 | 68.98 | 1,587,446 | -0.07(-0.10%) |
Mar 19, 2018 | 68.77 | 69.05 | 67.26 | 69.05 | 1,271,139 | +0.09(+0.13%) |
Mar 16, 2018 | 68.95 | 70.09 | 68.44 | 68.96 | 1,623,335 | +0.29(+0.42%) |
Mar 15, 2018 | 68.70 | 69.52 | 68.28 | 68.67 | 620,199 | +0.31(+0.45%) |
Mar 14, 2018 | 68.41 | 69.40 | 67.45 | 68.36 | 621,291 | +0.11(+0.16%) |
Mar 13, 2018 | 67.81 | 69.33 | 67.58 | 68.25 | 911,331 | +0.89(+1.32%) |
Mar 12, 2018 | 68.91 | 69.70 | 66.34 | 67.36 | 1,433,286 | -1.22(-1.78%) |
Mar 09, 2018 | 67.99 | 68.79 | 67.02 | 68.58 | 778,777 | +0.56(+0.82%) |
Mar 08, 2018 | 69.37 | 69.40 | 66.87 | 68.02 | 970,089 | -0.95(-1.38%) |
Mar 07, 2018 | 68.79 | 68.97 | 1,159,254 | -2.58(-3.61%) | ||
Mar 06, 2018 | 69.71 | 71.59 | 69.41 | 71.55 | 808,114 | +1.85(+2.65%) |
Mar 05, 2018 | 68.72 | 69.87 | 68.10 | 69.70 | 808,142 | +1.04(+1.51%) |
Mar 02, 2018 | 66.56 | 69.05 | 66.10 | 68.66 | 819,135 | +1.52(+2.26%) |
Mar 01, 2018 | 66.86 | 67.85 | 66.03 | 67.14 | 571,634 | +0.29(+0.43%) |
Feb 28, 2018 | 67.01 | 68.00 | 66.69 | 66.85 | 543,899 | +0.30(+0.45%) |
Feb 27, 2018 | 66.59 | 67.99 | 66.12 | 66.55 | 574,052 | -0.25(-0.37%) |
Feb 26, 2018 | 67.61 | 67.76 | 66.27 | 66.80 | 975,648 | -0.70(-1.04%) |
Feb 23, 2018 | 67.37 | 67.86 | 66.43 | 67.50 | 642,090 | +0.13(+0.19%) |
Feb 22, 2018 | 67.37 | 1,113,780 | +0.94(+1.42%) | |||
Feb 21, 2018 | 65.82 | 68.38 | 65.27 | 66.43 | 934,316 | +1.02(+1.56%) |
Feb 20, 2018 | 66.40 | 66.89 | 64.97 | 65.41 | 1,128,760 | -1.51(-2.26%) |
Feb 16, 2018 | 66.92 | 66.92 | 66.92 | 0 | +2.40(+3.72%) | |
Feb 15, 2018 | 65.18 | 65.84 | 63.75 | 64.52 | 871,410 | -0.44(-0.68%) |
Feb 14, 2018 | 64.19 | 65.77 | 63.87 | 64.96 | 648,772 | +0.61(+0.95%) |
Feb 13, 2018 | 64.64 | 64.88 | 62.01 | 64.35 | 884,150 | -0.32(-0.49%) |
Feb 12, 2018 | 64.26 | 65.20 | 62.46 | 64.67 | 1,027,401 | +1.00(+1.57%) |
Feb 09, 2018 | 63.10 | 64.28 | 60.85 | 63.67 | 1,531,006 | +1.15(+1.84%) |
Feb 08, 2018 | 64.40 | 65.07 | 62.52 | 62.52 | 1,085,212 | -1.73(-2.69%) |
Feb 07, 2018 | 63.65 | 65.26 | 63.25 | 64.25 | 809,804 | +0.61(+0.96%) |
Feb 06, 2018 | 60.45 | 64.00 | 60.03 | 63.64 | 1,184,516 | +1.23(+1.97%) |
Feb 05, 2018 | 61.95 | 63.43 | 60.54 | 62.41 | 1,245,896 | -0.53(-0.84%) |
Feb 02, 2018 | 64.19 | 64.77 | 62.78 | 62.94 | 1,459,437 | -2.03(-3.12%) |
Feb 01, 2018 | 64.78 | 65.60 | 63.62 | 64.97 | 704,473 | +0.04(+0.06%) |
Jan 31, 2018 | 66.84 | 67.26 | 64.09 | 64.93 | 1,042,685 | -0.45(-0.69%) |
Jan 30, 2018 | 65.29 | 66.26 | 65.07 | 65.38 | 737,973 | -0.56(-0.85%) |
Jan 29, 2018 | 66.99 | 67.01 | 64.92 | 65.94 | 1,092,099 | -1.05(-1.57%) |
Jan 26, 2018 | 67.45 | 67.85 | 66.52 | 66.99 | 989,190 | -0.28(-0.42%) |
Jan 25, 2018 | 67.05 | 67.67 | 65.51 | 67.27 | 909,407 | +0.53(+0.79%) |
Jan 24, 2018 | 66.84 | 67.86 | 65.91 | 66.74 | 852,881 | -0.41(-0.61%) |
Jan 23, 2018 | 66.80 | 67.31 | 66.05 | 67.15 | 847,702 | +0.39(+0.58%) |
Jan 22, 2018 | 67.73 | 68.00 | 66.06 | 66.76 | 910,892 | -0.76(-1.13%) |
Jan 19, 2018 | 66.79 | 67.91 | 66.58 | 67.52 | 677,718 | +0.73(+1.09%) |
Jan 18, 2018 | 66.73 | 67.54 | 66.10 | 66.79 | 668,832 | -0.01(-0.01%) |
Jan 17, 2018 | 66.80 | 67.44 | 66.51 | 66.80 | 727,375 | +0.03(+0.04%) |
Jan 16, 2018 | 67.71 | 68.41 | 66.58 | 66.77 | 796,268 | -0.16(-0.24%) |
Jan 12, 2018 | 66.93 | 66.93 | 66.93 | 0 | -1.19(-1.75%) | |
Jan 11, 2018 | 66.15 | 69.03 | 65.86 | 68.12 | 1,370,866 | +2.36(+3.59%) |
Jan 10, 2018 | 64.73 | 65.76 | 1,265,309 | -2.14(-3.15%) | ||
Jan 09, 2018 | 67.00 | 68.28 | 65.41 | 67.90 | 1,209,629 | +0.95(+1.42%) |
Jan 08, 2018 | 70.15 | 70.34 | 65.10 | 66.95 | 3,339,229 | -5.42(-7.49%) |
Jan 05, 2018 | 72.79 | 73.52 | 71.92 | 72.37 | 1,272,518 | -0.27(-0.37%) |
Jan 04, 2018 | 71.19 | 73.05 | 70.59 | 72.64 | 1,438,832 | +1.84(+2.60%) |
Jan 03, 2018 | 70.68 | 71.79 | 68.73 | 70.80 | 1,877,460 | +1.64(+2.37%) |
Jan 02, 2018 | 66.66 | 69.75 | 66.32 | 69.16 | 1,226,369 | +2.84(+4.28%) |
Dec 29, 2017 | 66.32 | 66.32 | 66.32 | 0 | -1.71(-2.51%) | |
Dec 28, 2017 | 68.10 | 68.20 | 67.50 | 68.03 | 441,047 | +0.19(+0.28%) |
Dec 27, 2017 | 67.84 | 68.45 | 67.04 | 67.84 | 699,238 | +0.37(+0.55%) |
Dec 26, 2017 | 65.50 | 68.98 | 65.50 | 67.47 | 1,461,245 | +1.99(+3.04%) |
Dec 22, 2017 | 66.14 | 66.17 | 64.92 | 65.48 | 896,139 | -0.52(-0.79%) |
Dec 21, 2017 | 65.82 | 66.52 | 65.20 | 66.00 | 727,170 | +0.14(+0.21%) |
Dec 20, 2017 | 67.23 | 67.97 | 65.85 | 65.86 | 517,573 | -1.01(-1.51%) |
Dec 19, 2017 | 68.22 | 68.89 | 66.39 | 66.87 | 1,018,611 | -1.42(-2.08%) |
Dec 18, 2017 | 67.70 | 68.77 | 67.26 | 68.29 | 909,926 | +1.57(+2.35%) |
Dec 15, 2017 | 65.55 | 67.20 | 65.51 | 66.72 | 1,128,799 | +1.17(+1.78%) |
Dec 14, 2017 | 67.04 | 67.57 | 65.03 | 65.55 | 1,063,622 | -1.49(-2.22%) |
Dec 13, 2017 | 65.93 | 67.20 | 65.93 | 67.04 | 928,707 | +0.93(+1.41%) |
Dec 12, 2017 | 65.31 | 66.36 | 64.82 | 66.11 | 1,299,665 | +0.96(+1.47%) |
Dec 11, 2017 | 66.85 | 67.22 | 64.48 | 65.15 | 1,577,896 | -1.97(-2.94%) |
Dec 08, 2017 | 67.00 | 67.53 | 65.89 | 67.12 | 985,375 | +0.12(+0.18%) |
Dec 07, 2017 | 65.72 | 67.10 | 65.64 | 67.00 | 1,342,850 | +1.47(+2.24%) |
Dec 06, 2017 | 64.37 | 66.00 | 63.81 | 65.53 | 1,375,492 | +1.39(+2.17%) |
Dec 05, 2017 | 65.43 | 65.43 | 63.25 | 64.14 | 1,304,677 | -0.86(-1.32%) |
Dec 04, 2017 | 62.39 | 65.48 | 62.35 | 65.00 | 1,727,025 | +3.49(+5.67%) |
Dec 01, 2017 | 63.00 | 63.26 | 60.00 | 61.51 | 4,084,834 | -0.29(-0.47%) |
Nov 30, 2017 | 61.84 | 63.34 | 60.99 | 61.80 | 3,427,773 | +0.56(+0.91%) |
Nov 29, 2017 | 60.90 | 62.25 | 59.47 | 61.24 | 2,062,202 | +0.99(+1.64%) |
Nov 28, 2017 | 59.00 | 60.47 | 58.45 | 60.25 | 1,239,546 | +1.45(+2.47%) |
Nov 27, 2017 | 59.81 | 59.95 | 58.58 | 58.80 | 799,320 | -0.66(-1.11%) |
Nov 24, 2017 | 59.34 | 59.58 | 59.01 | 59.46 | 268,206 | +0.46(+0.78%) |
Nov 22, 2017 | 59.26 | 59.63 | 58.82 | 59.00 | 412,587 | -0.07(-0.12%) |
Nov 21, 2017 | 59.85 | 59.85 | 57.72 | 59.07 | 1,341,568 | -0.42(-0.71%) |
Nov 20, 2017 | 59.52 | 59.78 | 58.75 | 59.49 | 897,342 | -0.41(-0.68%) |
Nov 17, 2017 | 59.18 | 60.12 | 59.10 | 59.90 | 699,861 | +0.75(+1.27%) |
Nov 16, 2017 | 58.26 | 59.62 | 58.08 | 59.15 | 582,405 | +1.22(+2.11%) |
Nov 15, 2017 | 57.92 | 58.05 | 56.91 | 57.93 | 513,429 | -0.42(-0.72%) |
Nov 14, 2017 | 57.67 | 58.69 | 57.50 | 58.35 | 422,780 | +0.32(+0.55%) |
Nov 13, 2017 | 57.52 | 58.56 | 57.52 | 58.03 | 784,736 | +0.50(+0.87%) |
Nov 10, 2017 | 57.39 | 58.14 | 57.13 | 57.53 | 420,447 | +0.14(+0.24%) |
Nov 09, 2017 | 57.88 | 58.05 | 56.93 | 57.39 | 626,869 | -0.75(-1.29%) |
Nov 08, 2017 | 57.18 | 58.34 | 57.12 | 58.14 | 858,836 | +0.76(+1.32%) |
Nov 07, 2017 | 57.69 | 57.69 | 56.14 | 57.38 | 722,396 | +0.14(+0.24%) |
Nov 06, 2017 | 57.00 | 57.52 | 56.73 | 57.24 | 527,711 | +0.23(+0.40%) |
Nov 03, 2017 | 57.00 | 58.03 | 56.61 | 57.01 | 1,104,270 | +0.11(+0.19%) |
Nov 02, 2017 | 55.53 | 57.00 | 54.84 | 56.90 | 925,332 | +1.48(+2.67%) |
Nov 01, 2017 | 55.40 | 55.76 | 54.82 | 55.42 | 689,096 | +0.17(+0.31%) |
Oct 31, 2017 | 55.50 | 56.37 | 55.21 | 55.25 | 649,204 | -0.21(-0.38%) |
Oct 30, 2017 | 55.43 | 55.66 | 54.86 | 55.46 | 796,125 | +0.01(+0.02%) |
Oct 27, 2017 | 55.56 | 55.61 | 54.71 | 55.45 | 1,096,974 | -0.18(-0.32%) |
Oct 26, 2017 | 55.82 | 56.71 | 55.11 | 55.63 | 675,095 | -0.17(-0.30%) |
Oct 25, 2017 | 56.59 | 56.81 | 55.68 | 55.80 | 623,256 | -0.81(-1.43%) |
Oct 24, 2017 | 57.38 | 57.62 | 56.49 | 56.61 | 794,081 | -0.39(-0.68%) |
Oct 23, 2017 | 57.69 | 58.07 | 56.96 | 57.00 | 680,074 | -0.49(-0.85%) |
Oct 20, 2017 | 57.56 | 57.65 | 56.97 | 57.49 | 688,208 | +0.46(+0.81%) |
Oct 19, 2017 | 56.32 | 57.06 | 56.13 | 57.03 | 606,573 | +0.27(+0.48%) |
Oct 18, 2017 | 56.76 | 57.17 | 56.08 | 56.76 | 642,416 | +0.29(+0.51%) |
Oct 17, 2017 | 55.22 | 56.61 | 55.22 | 56.47 | 667,175 | +1.17(+2.12%) |
Oct 16, 2017 | 55.60 | 55.90 | 54.97 | 55.30 | 743,836 | +0.02(+0.04%) |
Oct 13, 2017 | 55.00 | 56.12 | 54.93 | 55.28 | 822,806 | +0.29(+0.53%) |
Oct 12, 2017 | 56.00 | 56.00 | 54.28 | 54.99 | 878,797 | -0.99(-1.77%) |
Oct 11, 2017 | 56.35 | 56.66 | 55.78 | 55.98 | 577,464 | -0.21(-0.37%) |
Oct 10, 2017 | 56.81 | 57.20 | 56.03 | 56.19 | 802,595 | -0.20(-0.35%) |
Oct 09, 2017 | 57.28 | 57.40 | 56.21 | 56.39 | 957,730 | -0.89(-1.55%) |
Oct 06, 2017 | 55.36 | 57.65 | 55.09 | 57.28 | 2,017,304 | +1.87(+3.37%) |
Oct 05, 2017 | 55.23 | 55.41 | 54.19 | 55.41 | 1,108,344 | +0.87(+1.60%) |
Oct 04, 2017 | 55.34 | 55.57 | 54.39 | 54.54 | 640,461 | -1.00(-1.80%) |
Oct 03, 2017 | 55.01 | 55.56 | 54.80 | 55.54 | 481,948 | +0.59(+1.07%) |
Oct 02, 2017 | 55.27 | 55.37 | 54.68 | 54.95 | 887,600 | +0.07(+0.13%) |
Sep 29, 2017 | 54.95 | 55.58 | 54.77 | 54.88 | 657,402 | +0.22(+0.40%) |
Sep 28, 2017 | 54.34 | 55.11 | 53.99 | 54.66 | 574,987 | +0.31(+0.57%) |
Sep 27, 2017 | 54.47 | 54.35 | 835,673 | +1.36(+2.57%) | ||
Sep 26, 2017 | 52.32 | 53.26 | 52.09 | 52.99 | 814,998 | +0.66(+1.26%) |
Sep 25, 2017 | 50.36 | 52.46 | 50.36 | 52.33 | 1,061,738 | +1.96(+3.89%) |
Sep 22, 2017 | 49.50 | 50.41 | 49.50 | 50.37 | 378,892 | +0.90(+1.82%) |
Sep 21, 2017 | 50.18 | 50.47 | 49.40 | 49.47 | 290,472 | -0.62(-1.24%) |
Sep 20, 2017 | 49.37 | 50.32 | 48.91 | 50.09 | 475,542 | +0.62(+1.25%) |
Sep 19, 2017 | 49.67 | 49.96 | 48.73 | 49.47 | 594,797 | +0.04(+0.08%) |
Sep 18, 2017 | 49.90 | 50.33 | 49.31 | 49.43 | 370,428 | -0.16(-0.32%) |
Sep 15, 2017 | 49.74 | 50.01 | 49.26 | 49.59 | 647,268 | -0.04(-0.08%) |
Sep 14, 2017 | 50.46 | 50.46 | 49.54 | 49.63 | 402,872 | -0.84(-1.66%) |
Sep 13, 2017 | 50.38 | 50.70 | 50.06 | 50.47 | 555,947 | +0.15(+0.30%) |
Sep 12, 2017 | 50.10 | 50.52 | 49.70 | 50.32 | 558,568 | +0.36(+0.72%) |
Sep 11, 2017 | 49.57 | 50.00 | 49.50 | 49.96 | 735,377 | +0.68(+1.38%) |
Sep 08, 2017 | 49.38 | 49.77 | 49.13 | 49.28 | 632,803 | -0.16(-0.32%) |
Sep 07, 2017 | 49.23 | 49.50 | 48.88 | 49.44 | 520,733 | +0.43(+0.88%) |
Sep 06, 2017 | 48.96 | 49.12 | 48.53 | 49.01 | 565,833 | +0.27(+0.55%) |
Sep 05, 2017 | 47.73 | 48.87 | 47.73 | 48.74 | 931,094 | +0.74(+1.54%) |
Sep 01, 2017 | 47.46 | 48.14 | 47.27 | 48.00 | 1,241,718 | +0.43(+0.90%) |
Aug 31, 2017 | 48.52 | 48.97 | 46.00 | 47.57 | 4,469,744 | -1.70(-3.45%) |
Aug 30, 2017 | 48.86 | 49.99 | 48.54 | 49.27 | 2,562,605 | +0.70(+1.44%) |
Aug 29, 2017 | 49.38 | 49.51 | 48.47 | 48.57 | 1,278,290 | -1.16(-2.33%) |
Aug 28, 2017 | 50.41 | 50.78 | 49.23 | 49.73 | 1,219,168 | -0.61(-1.21%) |
Aug 25, 2017 | 50.41 | 49.27 | 50.34 | 923,694 | +0.20(+0.40%) | |
Aug 24, 2017 | 50.67 | 51.74 | 49.68 | 50.14 | 1,160,652 | +0.32(+0.64%) |
Aug 23, 2017 | 48.83 | 50.00 | 48.22 | 49.82 | 695,004 | +1.09(+2.24%) |
Aug 22, 2017 | 48.80 | 49.28 | 48.33 | 48.73 | 716,423 | +0.13(+0.27%) |
Aug 21, 2017 | 47.22 | 48.80 | 47.15 | 48.60 | 1,148,681 | +1.47(+3.12%) |
Aug 18, 2017 | 47.50 | 47.70 | 47.06 | 47.13 | 764,385 | -0.72(-1.50%) |
Aug 17, 2017 | 47.90 | 48.05 | 47.16 | 47.85 | 881,401 | -0.05(-0.10%) |
Aug 16, 2017 | 48.15 | 48.40 | 47.78 | 47.90 | 987,986 | +0.15(+0.31%) |
Aug 15, 2017 | 50.05 | 50.05 | 47.67 | 47.75 | 970,790 | -2.02(-4.06%) |
Aug 14, 2017 | 48.94 | 49.85 | 48.68 | 49.77 | 452,695 | +1.27(+2.62%) |
Aug 11, 2017 | 48.28 | 48.80 | 47.79 | 48.50 | 340,674 | +0.21(+0.43%) |
Aug 10, 2017 | 48.99 | 49.18 | 48.20 | 48.29 | 485,224 | -0.96(-1.95%) |
Aug 09, 2017 | 49.19 | 49.81 | 48.40 | 49.25 | 615,034 | -0.45(-0.91%) |
Aug 08, 2017 | 50.27 | 51.52 | 49.41 | 49.70 | 897,203 | -0.57(-1.13%) |
Aug 07, 2017 | 50.02 | 51.20 | 49.83 | 50.27 | 859,812 | +0.30(+0.60%) |
Aug 04, 2017 | 50.74 | 49.15 | 49.97 | 884,100 | +0.66(+1.34%) | |
Aug 03, 2017 | 49.52 | 50.07 | 48.65 | 49.31 | 511,411 | -0.06(-0.12%) |
Aug 02, 2017 | 49.36 | 49.80 | 48.87 | 49.37 | 854,977 | -0.02(-0.04%) |
Aug 01, 2017 | 48.53 | 49.45 | 47.98 | 49.39 | 871,761 | +1.08(+2.24%) |
Jul 31, 2017 | 47.67 | 48.31 | 47.20 | 48.31 | 658,410 | +0.90(+1.90%) |
Jul 28, 2017 | 47.72 | 47.95 | 46.79 | 47.41 | 675,156 | -0.42(-0.88%) |
Jul 27, 2017 | 47.50 | 47.89 | 46.75 | 47.83 | 479,173 | +0.58(+1.23%) |
Jul 26, 2017 | 46.81 | 47.39 | 46.21 | 47.25 | 444,641 | +0.49(+1.05%) |
Jul 25, 2017 | 45.93 | 46.80 | 45.55 | 46.76 | 1,056,536 | +1.15(+2.52%) |
Jul 24, 2017 | 46.80 | 47.06 | 45.52 | 45.61 | 895,698 | -1.26(-2.69%) |
Jul 21, 2017 | 47.35 | 47.35 | 46.39 | 46.87 | 1,064,227 | -0.15(-0.32%) |
Jul 20, 2017 | 47.89 | 48.13 | 46.97 | 47.02 | 671,060 | -0.85(-1.78%) |
Jul 19, 2017 | 48.35 | 48.89 | 47.75 | 47.87 | 1,251,020 | -0.23(-0.48%) |
Jul 18, 2017 | 48.34 | 48.34 | 47.47 | 48.10 | 715,870 | -0.25(-0.52%) |
Jul 17, 2017 | 47.01 | 48.50 | 47.00 | 48.35 | 1,331,768 | +1.25(+2.65%) |
Jul 14, 2017 | 46.81 | 47.38 | 46.30 | 47.10 | 863,970 | +0.47(+1.01%) |
Jul 13, 2017 | 45.78 | 46.67 | 45.60 | 46.63 | 1,189,395 | +1.27(+2.80%) |
Jul 12, 2017 | 45.30 | 45.87 | 44.94 | 45.36 | 892,822 | +0.30(+0.67%) |
Jul 11, 2017 | 45.47 | 45.69 | 44.30 | 45.06 | 1,528,295 | -0.29(-0.64%) |
Jul 10, 2017 | 46.33 | 46.90 | 44.74 | 45.35 | 3,055,808 | -2.52(-5.25%) |
Jul 07, 2017 | 48.00 | 48.59 | 47.72 | 47.87 | 1,086,741 | -0.24(-0.51%) |
Jul 06, 2017 | 47.92 | 48.41 | 47.55 | 48.11 | 615,044 | -0.20(-0.41%) |
Jul 05, 2017 | 48.97 | 49.45 | 48.16 | 48.31 | 951,933 | -0.89(-1.81%) |
Jul 03, 2017 | 49.70 | 49.95 | 48.56 | 49.20 | 494,456 | -0.17(-0.34%) |
Jun 30, 2017 | 48.15 | 49.70 | 48.00 | 49.37 | 784,104 | +1.37(+2.85%) |
Jun 29, 2017 | 48.61 | 49.12 | 47.73 | 48.00 | 925,311 | -0.61(-1.25%) |
Jun 28, 2017 | 48.05 | 48.63 | 47.65 | 48.61 | 799,320 | +0.82(+1.72%) |
Jun 27, 2017 | 48.22 | 48.73 | 47.70 | 47.79 | 948,745 | -0.55(-1.13%) |
Jun 26, 2017 | 48.03 | 48.44 | 47.79 | 48.34 | 988,289 | +0.41(+0.87%) |
Jun 23, 2017 | 48.76 | 47.73 | 47.92 | 969,312 | -0.56(-1.16%) | |
Jun 22, 2017 | 48.41 | 48.98 | 47.80 | 48.48 | 1,531,788 | +0.16(+0.33%) |
Jun 21, 2017 | 48.06 | 48.69 | 47.85 | 48.32 | 815,572 | +0.21(+0.44%) |
Jun 20, 2017 | 49.05 | 49.10 | 48.09 | 48.11 | 854,972 | -0.84(-1.72%) |
Jun 19, 2017 | 48.20 | 49.09 | 47.67 | 48.95 | 1,376,436 | +0.93(+1.94%) |
Jun 16, 2017 | 47.56 | 48.25 | 47.23 | 48.02 | 1,532,704 | -0.17(-0.35%) |
Jun 15, 2017 | 48.37 | 48.89 | 47.95 | 48.19 | 1,252,585 | -0.46(-0.95%) |
Jun 14, 2017 | 49.93 | 50.00 | 47.30 | 48.65 | 3,019,898 | -2.36(-4.63%) |
Jun 13, 2017 | 51.42 | 51.42 | 50.43 | 51.01 | 1,110,156 | +0.07(+0.14%) |
Jun 12, 2017 | 50.73 | 51.32 | 49.54 | 50.94 | 1,632,165 | -0.05(-0.10%) |
Jun 09, 2017 | 53.16 | 53.34 | 50.90 | 50.99 | 1,448,487 | -1.95(-3.68%) |
Jun 08, 2017 | 52.78 | 53.91 | 52.51 | 52.94 | 1,185,691 | +0.30(+0.57%) |
Jun 07, 2017 | 52.00 | 52.86 | 51.27 | 52.64 | 1,242,262 | +0.67(+1.29%) |
Jun 06, 2017 | 51.83 | 52.75 | 51.20 | 51.97 | 1,373,066 | -0.32(-0.61%) |
Jun 05, 2017 | 52.16 | 52.65 | 51.72 | 52.29 | 1,480,138 | +0.08(+0.15%) |
Jun 02, 2017 | 52.65 | 52.80 | 50.30 | 52.21 | 2,967,446 | +0.26(+0.50%) |