Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.17 | 71.17 | 71.17 | 0 | +1.91(+2.76%) | |
Mar 28, 2018 | 71.04 | 71.31 | 69.21 | 69.26 | 5,037,754 | -1.53(-2.16%) |
Mar 27, 2018 | 72.34 | 72.62 | 69.90 | 70.79 | 4,895,992 | -1.52(-2.10%) |
Mar 26, 2018 | 70.87 | 72.47 | 70.84 | 72.31 | 4,055,759 | +2.32(+3.32%) |
Mar 23, 2018 | 71.95 | 72.50 | 69.90 | 69.98 | 4,165,171 | -1.40(-1.96%) |
Mar 22, 2018 | 72.41 | 72.97 | 71.31 | 71.38 | 4,255,175 | -1.85(-2.52%) |
Mar 21, 2018 | 72.66 | 73.96 | 72.49 | 73.23 | 3,995,966 | +0.75(+1.04%) |
Mar 20, 2018 | 71.76 | 73.55 | 71.71 | 72.47 | 4,372,437 | +1.17(+1.65%) |
Mar 19, 2018 | 71.52 | 71.68 | 70.71 | 71.30 | 3,043,283 | -0.65(-0.91%) |
Mar 16, 2018 | 70.88 | 72.15 | 70.88 | 71.95 | 6,919,633 | +1.12(+1.58%) |
Mar 15, 2018 | 71.42 | 71.65 | 69.44 | 70.83 | 3,631,660 | -0.25(-0.36%) |
Mar 14, 2018 | 71.86 | 72.19 | 70.96 | 71.09 | 3,581,151 | -0.64(-0.89%) |
Mar 13, 2018 | 71.36 | 72.84 | 71.21 | 71.72 | 5,634,226 | +0.61(+0.86%) |
Mar 12, 2018 | 72.12 | 72.48 | 70.99 | 71.11 | 4,212,692 | -1.25(-1.73%) |
Mar 09, 2018 | 72.06 | 73.19 | 72.01 | 72.36 | 4,562,746 | +0.77(+1.08%) |
Mar 08, 2018 | 70.66 | 71.70 | 69.89 | 71.59 | 4,729,478 | +0.97(+1.38%) |
Mar 07, 2018 | 71.17 | 70.61 | 3,394,931 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.49 | 71.17 | 69.81 | 70.37 | 3,636,022 | +0.12(+0.17%) |
Mar 05, 2018 | 70.20 | 70.85 | 69.11 | 70.24 | 6,069,961 | -0.49(-0.69%) |
Mar 02, 2018 | 69.09 | 71.06 | 68.72 | 70.73 | 4,542,692 | +1.06(+1.52%) |
Mar 01, 2018 | 69.45 | 70.90 | 68.88 | 69.67 | 3,956,954 | +0.31(+0.44%) |
Feb 28, 2018 | 71.35 | 71.71 | 69.35 | 69.37 | 3,580,406 | -1.80(-2.53%) |
Feb 27, 2018 | 71.62 | 73.07 | 71.14 | 71.17 | 3,770,761 | -0.41(-0.58%) |
Feb 26, 2018 | 71.43 | 71.97 | 71.09 | 71.59 | 3,341,201 | +0.65(+0.92%) |
Feb 23, 2018 | 71.10 | 71.27 | 70.32 | 70.93 | 2,697,217 | +0.31(+0.45%) |
Feb 22, 2018 | 70.62 | 3,972,159 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.20 | 71.16 | 69.67 | 69.68 | 2,630,529 | -0.58(-0.82%) |
Feb 20, 2018 | 71.43 | 72.03 | 69.85 | 70.26 | 4,019,461 | -1.30(-1.81%) |
Feb 16, 2018 | 71.55 | 71.55 | 71.55 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 71.78 | 72.28 | 70.26 | 71.35 | 5,289,023 | +0.28(+0.40%) |
Feb 14, 2018 | 68.17 | 71.38 | 68.11 | 71.06 | 6,357,388 | +2.42(+3.52%) |
Feb 13, 2018 | 67.76 | 68.89 | 67.63 | 68.65 | 4,742,292 | +0.49(+0.72%) |
Feb 12, 2018 | 67.70 | 68.81 | 67.61 | 68.16 | 5,240,753 | +1.09(+1.62%) |
Feb 09, 2018 | 66.62 | 67.94 | 64.82 | 67.07 | 7,186,686 | +1.10(+1.67%) |
Feb 08, 2018 | 68.14 | 68.70 | 65.95 | 65.96 | 5,229,770 | -2.33(-3.42%) |
Feb 07, 2018 | 68.75 | 69.53 | 68.30 | 68.30 | 5,705,459 | -0.47(-0.69%) |
Feb 06, 2018 | 66.73 | 69.27 | 65.95 | 68.77 | 8,332,750 | +1.30(+1.93%) |
Feb 05, 2018 | 69.82 | 71.20 | 63.02 | 67.47 | 9,282,517 | -3.38(-4.76%) |
Feb 02, 2018 | 71.60 | 72.87 | 70.50 | 70.84 | 6,125,513 | -1.14(-1.58%) |
Feb 01, 2018 | 73.30 | 73.64 | 70.47 | 71.99 | 6,619,518 | -0.97(-1.33%) |
Jan 31, 2018 | 71.88 | 73.31 | 71.81 | 72.96 | 7,016,127 | +1.24(+1.73%) |
Jan 30, 2018 | 72.84 | 73.00 | 70.70 | 71.72 | 5,706,737 | -1.56(-2.13%) |
Jan 29, 2018 | 74.98 | 74.98 | 73.13 | 73.28 | 3,665,928 | -1.75(-2.33%) |
Jan 26, 2018 | 74.17 | 75.07 | 74.04 | 75.03 | 2,791,581 | +1.15(+1.55%) |
Jan 25, 2018 | 74.65 | 74.65 | 73.65 | 73.88 | 3,584,855 | -0.36(-0.49%) |
Jan 24, 2018 | 75.97 | 75.98 | 73.73 | 74.24 | 4,308,167 | -0.78(-1.04%) |
Jan 23, 2018 | 75.50 | 75.50 | 74.55 | 75.03 | 2,775,761 | -0.20(-0.26%) |
Jan 22, 2018 | 74.21 | 75.34 | 74.07 | 75.22 | 3,205,858 | +1.28(+1.74%) |
Jan 19, 2018 | 73.57 | 73.96 | 73.17 | 73.94 | 3,115,989 | +0.61(+0.83%) |
Jan 18, 2018 | 73.82 | 73.92 | 72.97 | 73.33 | 3,274,639 | -0.84(-1.13%) |
Jan 17, 2018 | 73.33 | 74.58 | 73.20 | 74.17 | 3,868,185 | +1.07(+1.47%) |
Jan 16, 2018 | 73.63 | 74.16 | 72.72 | 73.09 | 3,997,306 | -0.46(-0.62%) |
Jan 12, 2018 | 73.55 | 73.55 | 73.55 | 0 | +1.67(+2.33%) | |
Jan 11, 2018 | 71.91 | 71.92 | 71.16 | 71.88 | 3,524,854 | +0.30(+0.42%) |
Jan 10, 2018 | 71.32 | 71.94 | 71.13 | 71.57 | 3,146,183 | +0.04(+0.05%) |
Jan 09, 2018 | 72.04 | 72.19 | 71.46 | 71.54 | 5,098,740 | -0.09(-0.13%) |
Jan 08, 2018 | 71.56 | 71.74 | 71.00 | 71.63 | 3,279,775 | +0.14(+0.20%) |
Jan 05, 2018 | 71.16 | 71.69 | 71.03 | 71.48 | 3,911,798 | +0.33(+0.47%) |
Jan 04, 2018 | 71.01 | 71.17 | 70.43 | 71.15 | 3,915,978 | +0.23(+0.32%) |
Jan 03, 2018 | 70.38 | 71.06 | 70.32 | 70.92 | 4,021,039 | +0.37(+0.53%) |
Jan 02, 2018 | 70.08 | 70.81 | 69.72 | 70.55 | 4,712,926 | +0.68(+0.97%) |
Dec 29, 2017 | 69.87 | 69.87 | 69.87 | 0 | -0.30(-0.42%) | |
Dec 28, 2017 | 70.24 | 70.38 | 69.75 | 70.17 | 2,414,755 | +0.12(+0.17%) |
Dec 27, 2017 | 69.80 | 70.27 | 69.61 | 70.05 | 3,141,512 | +0.21(+0.30%) |
Dec 26, 2017 | 69.37 | 69.98 | 69.36 | 69.83 | 1,897,902 | +0.55(+0.80%) |
Dec 22, 2017 | 69.20 | 69.56 | 69.03 | 69.28 | 2,416,648 | +0.31(+0.45%) |
Dec 21, 2017 | 68.37 | 69.27 | 68.30 | 68.97 | 3,951,679 | +0.43(+0.62%) |
Dec 20, 2017 | 67.42 | 68.78 | 67.11 | 68.54 | 4,612,681 | +1.59(+2.37%) |
Dec 19, 2017 | 67.61 | 67.82 | 66.91 | 66.95 | 3,885,046 | -0.65(-0.97%) |
Dec 18, 2017 | 67.33 | 67.79 | 67.07 | 67.61 | 4,515,834 | +0.56(+0.84%) |
Dec 15, 2017 | 66.63 | 67.20 | 66.52 | 67.04 | 8,654,505 | +0.54(+0.81%) |
Dec 14, 2017 | 66.56 | 67.23 | 66.47 | 66.50 | 4,782,527 | +0.02(+0.03%) |
Dec 13, 2017 | 65.96 | 66.98 | 65.83 | 66.48 | 4,093,500 | +0.39(+0.59%) |
Dec 12, 2017 | 66.09 | 66.67 | 65.99 | 66.09 | 3,308,634 | -0.20(-0.30%) |
Dec 11, 2017 | 66.27 | 66.99 | 66.04 | 66.29 | 3,753,963 | -0.30(-0.46%) |
Dec 08, 2017 | 66.60 | 66.69 | 65.35 | 66.60 | 4,647,741 | +1.53(+2.35%) |
Dec 07, 2017 | 64.46 | 65.14 | 64.35 | 65.07 | 2,800,443 | +0.47(+0.73%) |
Dec 06, 2017 | 64.98 | 65.36 | 64.29 | 64.60 | 3,914,560 | -0.62(-0.94%) |
Dec 05, 2017 | 63.79 | 65.70 | 63.79 | 65.21 | 5,521,240 | +1.63(+2.57%) |
Dec 04, 2017 | 64.28 | 64.95 | 63.48 | 63.58 | 5,326,614 | -0.41(-0.64%) |
Dec 01, 2017 | 64.90 | 65.21 | 63.52 | 63.99 | 5,423,685 | -1.10(-1.69%) |
Nov 30, 2017 | 63.73 | 65.27 | 63.37 | 65.09 | 7,261,923 | +1.73(+2.74%) |
Nov 29, 2017 | 63.59 | 62.72 | 63.36 | 3,621,155 | +0.08(+0.12%) | |
Nov 28, 2017 | 62.59 | 63.46 | 62.22 | 63.28 | 3,966,302 | +0.85(+1.36%) |
Nov 27, 2017 | 62.51 | 62.60 | 62.03 | 62.43 | 4,042,875 | -0.10(-0.16%) |
Nov 24, 2017 | 62.85 | 62.98 | 62.38 | 62.53 | 2,135,458 | -0.08(-0.12%) |
Nov 22, 2017 | 63.79 | 63.79 | 62.57 | 62.60 | 4,303,651 | -1.10(-1.73%) |
Nov 21, 2017 | 62.52 | 63.86 | 62.45 | 63.71 | 4,631,827 | +1.30(+2.08%) |
Nov 20, 2017 | 62.54 | 62.54 | 61.94 | 62.41 | 4,161,403 | -0.07(-0.11%) |
Nov 17, 2017 | 61.70 | 62.50 | 61.62 | 62.47 | 3,843,779 | +0.57(+0.93%) |
Nov 16, 2017 | 61.29 | 62.27 | 61.22 | 61.90 | 5,732,106 | +0.48(+0.79%) |
Nov 15, 2017 | 60.97 | 61.58 | 60.30 | 61.42 | 4,141,659 | +0.08(+0.14%) |
Nov 14, 2017 | 60.72 | 61.51 | 60.67 | 61.34 | 4,123,380 | +0.53(+0.87%) |
Nov 13, 2017 | 61.24 | 61.45 | 60.76 | 60.81 | 3,407,422 | -0.53(-0.86%) |
Nov 10, 2017 | 61.03 | 61.40 | 60.84 | 61.34 | 3,281,898 | +0.07(+0.11%) |
Nov 09, 2017 | 61.06 | 61.31 | 60.33 | 61.27 | 4,735,684 | -0.29(-0.48%) |
Nov 08, 2017 | 61.52 | 61.58 | 60.78 | 61.56 | 3,948,093 | -0.12(-0.20%) |
Nov 07, 2017 | 61.46 | 61.72 | 61.29 | 61.68 | 3,452,792 | +0.29(+0.47%) |
Nov 06, 2017 | 60.98 | 61.65 | 60.51 | 61.40 | 4,412,226 | +0.43(+0.70%) |
Nov 03, 2017 | 61.21 | 61.62 | 60.77 | 60.97 | 4,497,870 | -0.54(-0.87%) |
Nov 02, 2017 | 60.86 | 61.95 | 60.86 | 61.50 | 6,597,131 | +0.66(+1.09%) |
Nov 01, 2017 | 59.79 | 61.00 | 59.62 | 60.84 | 5,436,262 | +1.37(+2.31%) |
Oct 31, 2017 | 59.02 | 59.65 | 58.63 | 59.47 | 4,286,245 | +0.37(+0.63%) |
Oct 30, 2017 | 58.59 | 59.23 | 58.59 | 59.10 | 5,873,043 | +0.49(+0.84%) |
Oct 27, 2017 | 57.39 | 58.66 | 57.25 | 58.61 | 8,117,055 | +1.10(+1.91%) |
Oct 26, 2017 | 58.33 | 58.54 | 57.17 | 57.51 | 7,125,316 | -1.05(-1.79%) |
Oct 25, 2017 | 58.57 | 58.70 | 58.00 | 58.55 | 6,501,742 | -0.01(-0.01%) |
Oct 24, 2017 | 58.34 | 58.87 | 58.16 | 58.56 | 4,300,524 | +0.22(+0.37%) |
Oct 23, 2017 | 58.68 | 58.72 | 58.32 | 58.34 | 6,394,406 | -0.11(-0.18%) |
Oct 20, 2017 | 59.13 | 59.13 | 58.34 | 58.45 | 5,505,334 | -0.07(-0.12%) |
Oct 19, 2017 | 58.20 | 58.71 | 57.79 | 58.52 | 3,090,895 | +0.01(+0.01%) |
Oct 18, 2017 | 58.49 | 58.74 | 58.03 | 58.51 | 3,183,331 | +0.00(+0.00%) |
Oct 17, 2017 | 58.49 | 58.69 | 58.25 | 58.51 | 3,128,709 | +0.15(+0.26%) |
Oct 16, 2017 | 58.53 | 58.67 | 58.22 | 58.36 | 3,191,023 | -0.50(-0.85%) |
Oct 13, 2017 | 58.91 | 59.03 | 58.55 | 58.86 | 2,867,779 | +0.13(+0.22%) |
Oct 12, 2017 | 58.34 | 58.83 | 58.12 | 58.73 | 3,359,711 | -0.01(-0.01%) |
Oct 11, 2017 | 58.44 | 58.74 | 58.11 | 58.74 | 3,021,338 | +0.41(+0.71%) |
Oct 10, 2017 | 58.46 | 58.50 | 58.04 | 58.32 | 3,528,260 | +0.18(+0.31%) |
Oct 09, 2017 | 58.25 | 58.37 | 57.87 | 58.14 | 3,880,571 | -0.08(-0.13%) |
Oct 06, 2017 | 57.57 | 58.22 | 57.54 | 58.22 | 6,198,445 | -0.03(-0.05%) |
Oct 05, 2017 | 58.72 | 59.28 | 57.66 | 58.25 | 6,531,522 | -0.32(-0.54%) |
Oct 04, 2017 | 58.34 | 58.66 | 58.00 | 58.56 | 3,541,946 | +0.09(+0.15%) |
Oct 03, 2017 | 57.95 | 58.54 | 57.86 | 58.47 | 4,238,179 | +0.39(+0.67%) |
Oct 02, 2017 | 57.84 | 58.34 | 57.60 | 58.08 | 4,167,303 | +0.09(+0.16%) |
Sep 29, 2017 | 57.86 | 58.62 | 57.76 | 57.99 | 5,893,049 | +0.14(+0.25%) |
Sep 28, 2017 | 57.15 | 57.98 | 56.95 | 57.85 | 8,065,065 | +0.96(+1.68%) |
Sep 27, 2017 | 56.45 | 57.20 | 56.09 | 56.89 | 5,990,974 | +0.38(+0.68%) |
Sep 26, 2017 | 56.55 | 57.10 | 56.39 | 56.50 | 4,361,815 | -0.12(-0.21%) |
Sep 25, 2017 | 56.26 | 56.73 | 56.04 | 56.63 | 4,591,232 | +0.63(+1.12%) |
Sep 22, 2017 | 55.22 | 56.05 | 55.14 | 56.00 | 4,329,972 | +0.70(+1.27%) |
Sep 21, 2017 | 55.10 | 55.68 | 54.91 | 55.30 | 4,120,575 | +0.14(+0.25%) |
Sep 20, 2017 | 55.05 | 55.29 | 54.66 | 55.16 | 4,318,945 | +0.35(+0.65%) |
Sep 19, 2017 | 54.42 | 55.18 | 53.94 | 54.81 | 5,134,275 | +0.38(+0.71%) |
Sep 18, 2017 | 53.69 | 54.61 | 53.63 | 54.42 | 5,072,720 | +0.81(+1.50%) |
Sep 15, 2017 | 52.75 | 53.90 | 52.75 | 53.62 | 9,100,407 | +0.90(+1.70%) |
Sep 14, 2017 | 53.44 | 53.56 | 52.41 | 52.72 | 5,960,390 | -0.80(-1.49%) |
Sep 13, 2017 | 53.18 | 53.65 | 52.95 | 53.52 | 5,468,918 | +0.60(+1.13%) |
Sep 12, 2017 | 52.77 | 53.26 | 52.63 | 52.92 | 3,487,779 | +0.30(+0.57%) |
Sep 11, 2017 | 52.59 | 52.74 | 51.86 | 52.62 | 4,361,548 | +0.20(+0.39%) |
Sep 08, 2017 | 51.91 | 52.98 | 51.81 | 52.42 | 5,003,106 | +0.51(+0.99%) |
Sep 07, 2017 | 51.51 | 52.09 | 51.34 | 51.91 | 4,874,584 | +0.57(+1.10%) |
Sep 06, 2017 | 51.43 | 51.84 | 51.04 | 51.34 | 5,873,603 | +0.15(+0.29%) |
Sep 05, 2017 | 51.70 | 51.79 | 50.69 | 51.19 | 6,077,693 | -0.97(-1.86%) |
Sep 01, 2017 | 51.34 | 52.40 | 51.12 | 52.16 | 5,245,921 | +0.83(+1.62%) |
Aug 31, 2017 | 51.75 | 51.80 | 50.74 | 51.33 | 5,882,405 | -0.23(-0.45%) |
Aug 30, 2017 | 51.65 | 51.91 | 51.32 | 51.57 | 4,308,860 | +0.37(+0.72%) |
Aug 29, 2017 | 51.43 | 51.97 | 51.09 | 51.20 | 4,719,667 | -0.38(-0.73%) |
Aug 28, 2017 | 51.94 | 52.61 | 51.44 | 51.57 | 8,550,083 | +0.57(+1.11%) |
Aug 25, 2017 | 51.10 | 51.87 | 50.92 | 51.01 | 5,194,951 | +0.17(+0.34%) |
Aug 24, 2017 | 49.52 | 51.26 | 49.52 | 50.84 | 7,285,408 | +1.30(+2.63%) |
Aug 23, 2017 | 49.16 | 49.75 | 49.07 | 49.53 | 3,726,043 | +0.10(+0.20%) |
Aug 22, 2017 | 48.92 | 49.54 | 48.62 | 49.43 | 3,801,740 | +0.66(+1.36%) |
Aug 21, 2017 | 48.74 | 48.96 | 48.58 | 48.77 | 3,268,685 | -0.04(-0.08%) |
Aug 18, 2017 | 48.58 | 49.34 | 48.41 | 48.81 | 4,089,457 | +0.15(+0.31%) |
Aug 17, 2017 | 49.50 | 49.53 | 48.60 | 48.66 | 4,455,277 | -1.09(-2.18%) |
Aug 16, 2017 | 50.70 | 50.88 | 49.65 | 49.74 | 3,724,504 | -0.87(-1.73%) |
Aug 15, 2017 | 50.25 | 50.75 | 50.21 | 50.62 | 5,411,631 | +0.27(+0.54%) |
Aug 14, 2017 | 50.10 | 50.50 | 50.04 | 50.35 | 4,025,377 | +0.48(+0.97%) |
Aug 11, 2017 | 49.86 | 50.05 | 49.64 | 49.86 | 3,091,069 | -0.04(-0.08%) |
Aug 10, 2017 | 50.35 | 50.49 | 49.56 | 49.90 | 4,542,270 | -0.55(-1.09%) |
Aug 09, 2017 | 50.99 | 51.21 | 50.21 | 50.45 | 4,640,688 | -0.65(-1.27%) |
Aug 08, 2017 | 51.01 | 51.21 | 50.77 | 51.10 | 4,132,228 | -0.16(-0.31%) |
Aug 07, 2017 | 51.22 | 51.66 | 51.07 | 51.26 | 3,544,588 | +0.13(+0.25%) |
Aug 04, 2017 | 51.11 | 51.43 | 50.96 | 51.13 | 4,291,443 | +0.02(+0.04%) |
Aug 03, 2017 | 50.90 | 51.21 | 50.78 | 51.11 | 4,479,810 | +0.00(+0.00%) |
Aug 02, 2017 | 51.19 | 51.61 | 51.05 | 51.11 | 4,992,536 | -0.24(-0.46%) |
Aug 01, 2017 | 51.74 | 52.04 | 51.29 | 51.35 | 7,143,945 | -0.11(-0.22%) |
Jul 31, 2017 | 50.05 | 51.81 | 49.90 | 51.46 | 9,857,753 | +1.70(+3.42%) |
Jul 28, 2017 | 50.34 | 50.42 | 49.21 | 49.76 | 9,523,744 | -0.67(-1.33%) |
Jul 27, 2017 | 50.73 | 51.35 | 49.70 | 50.43 | 5,867,596 | -0.30(-0.59%) |
Jul 26, 2017 | 51.12 | 51.13 | 50.59 | 50.73 | 4,499,199 | -0.34(-0.66%) |
Jul 25, 2017 | 50.72 | 51.27 | 50.69 | 51.06 | 4,196,665 | +0.57(+1.12%) |
Jul 24, 2017 | 50.46 | 50.80 | 50.39 | 50.50 | 3,107,878 | -0.07(-0.15%) |
Jul 21, 2017 | 50.38 | 50.64 | 50.00 | 50.57 | 3,653,287 | +0.19(+0.39%) |
Jul 20, 2017 | 51.03 | 51.06 | 50.21 | 50.38 | 3,906,768 | -0.38(-0.75%) |
Jul 19, 2017 | 50.44 | 51.25 | 50.39 | 50.76 | 4,666,748 | +0.39(+0.77%) |
Jul 18, 2017 | 50.53 | 50.56 | 50.14 | 50.37 | 3,773,697 | +0.06(+0.12%) |
Jul 17, 2017 | 50.60 | 50.73 | 50.23 | 50.31 | 3,845,081 | -0.46(-0.90%) |
Jul 14, 2017 | 50.62 | 50.98 | 50.29 | 50.76 | 2,941,614 | +0.19(+0.38%) |
Jul 13, 2017 | 50.64 | 51.02 | 50.02 | 50.57 | 3,865,082 | -0.19(-0.37%) |
Jul 12, 2017 | 51.09 | 51.15 | 50.32 | 50.76 | 5,637,508 | +0.07(+0.15%) |
Jul 11, 2017 | 50.76 | 51.07 | 50.53 | 50.68 | 2,932,850 | -0.12(-0.24%) |
Jul 10, 2017 | 50.77 | 51.10 | 50.69 | 50.80 | 4,983,528 | -0.07(-0.13%) |
Jul 07, 2017 | 49.57 | 51.05 | 49.43 | 50.87 | 6,813,532 | +1.28(+2.59%) |
Jul 06, 2017 | 49.98 | 50.12 | 49.38 | 49.59 | 4,466,010 | -0.46(-0.91%) |
Jul 05, 2017 | 50.73 | 50.92 | 49.96 | 50.04 | 5,278,007 | -0.71(-1.40%) |
Jul 03, 2017 | 50.59 | 51.06 | 50.48 | 50.75 | 2,895,012 | +0.42(+0.83%) |
Jun 30, 2017 | 50.40 | 50.56 | 49.89 | 50.33 | 3,983,400 | +0.28(+0.55%) |
Jun 29, 2017 | 50.58 | 51.03 | 49.82 | 50.06 | 4,400,056 | -0.28(-0.56%) |
Jun 28, 2017 | 50.09 | 50.84 | 49.97 | 50.34 | 4,471,815 | +0.49(+0.99%) |
Jun 27, 2017 | 49.32 | 50.62 | 49.22 | 49.85 | 7,301,099 | +0.57(+1.17%) |
Jun 26, 2017 | 49.38 | 49.60 | 49.06 | 49.27 | 4,525,892 | +0.04(+0.09%) |
Jun 23, 2017 | 48.29 | 49.30 | 48.18 | 49.23 | 6,587,939 | +0.87(+1.79%) |
Jun 22, 2017 | 48.99 | 48.99 | 48.32 | 48.36 | 5,094,894 | +0.10(+0.22%) |
Jun 21, 2017 | 48.72 | 48.98 | 47.58 | 48.26 | 7,460,327 | -0.72(-1.48%) |
Jun 20, 2017 | 49.21 | 49.52 | 48.61 | 48.98 | 4,870,783 | -0.72(-1.44%) |
Jun 19, 2017 | 49.06 | 49.95 | 49.05 | 49.70 | 5,466,068 | +0.60(+1.23%) |
Jun 16, 2017 | 48.50 | 49.27 | 48.23 | 49.09 | 8,742,143 | +0.83(+1.72%) |
Jun 15, 2017 | 48.09 | 48.50 | 47.86 | 48.27 | 5,326,540 | -0.04(-0.09%) |
Jun 14, 2017 | 49.56 | 49.64 | 47.84 | 48.31 | 8,618,889 | -1.33(-2.68%) |
Jun 13, 2017 | 49.12 | 49.97 | 48.90 | 49.64 | 5,812,142 | +0.46(+0.93%) |
Jun 12, 2017 | 48.69 | 49.86 | 48.91 | 49.18 | 9,014,789 | +0.49(+1.01%) |
Jun 09, 2017 | 47.01 | 49.06 | 46.92 | 48.69 | 8,311,453 | +1.55(+3.29%) |
Jun 08, 2017 | 47.86 | 46.38 | 47.14 | 6,730,132 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.12 | 46.62 | 45.95 | 46.48 | 5,868,113 | +0.01(+0.02%) |
Jun 06, 2017 | 46.36 | 46.68 | 46.15 | 46.47 | 3,457,748 | -0.08(-0.18%) |
Jun 05, 2017 | 46.19 | 46.76 | 46.10 | 46.56 | 5,223,373 | +0.22(+0.48%) |
Jun 02, 2017 | 46.58 | 46.80 | 46.26 | 46.33 | 3,737,974 | -0.01(-0.03%) |
Jun 01, 2017 | 45.79 | 46.59 | 45.61 | 46.35 | 4,746,540 | +0.48(+1.06%) |
May 31, 2017 | 46.13 | 46.38 | 45.44 | 45.86 | 6,240,347 | -0.46(-1.00%) |
May 30, 2017 | 45.97 | 46.85 | 45.28 | 46.33 | 8,801,326 | -0.27(-0.58%) |
May 26, 2017 | 47.15 | 47.38 | 46.35 | 46.59 | 4,984,259 | -0.55(-1.17%) |
May 25, 2017 | 47.47 | 47.89 | 47.04 | 47.15 | 5,074,731 | -0.46(-0.97%) |
May 24, 2017 | 47.88 | 48.21 | 47.38 | 47.61 | 4,022,639 | -0.23(-0.48%) |
May 23, 2017 | 47.53 | 48.02 | 47.22 | 47.84 | 3,948,001 | +0.21(+0.44%) |
May 22, 2017 | 47.94 | 47.97 | 47.42 | 47.63 | 3,675,577 | -0.02(-0.05%) |
May 19, 2017 | 47.52 | 47.87 | 47.13 | 47.65 | 4,551,838 | +0.25(+0.52%) |
May 18, 2017 | 47.37 | 47.80 | 47.03 | 47.41 | 4,538,191 | -0.19(-0.41%) |
May 17, 2017 | 48.15 | 48.34 | 47.36 | 47.60 | 6,071,283 | -0.55(-1.15%) |
May 16, 2017 | 48.59 | 48.76 | 47.72 | 48.15 | 8,473,697 | -0.75(-1.54%) |
May 15, 2017 | 49.35 | 49.35 | 48.62 | 48.91 | 4,416,245 | -0.13(-0.26%) |
May 12, 2017 | 48.93 | 49.28 | 48.85 | 49.03 | 4,808,216 | +0.05(+0.11%) |
May 11, 2017 | 49.37 | 49.41 | 48.81 | 48.98 | 3,856,961 | -0.24(-0.49%) |
May 10, 2017 | 49.28 | 49.48 | 48.66 | 49.23 | 4,619,470 | +0.04(+0.08%) |
May 09, 2017 | 48.95 | 49.58 | 48.85 | 49.19 | 5,196,577 | +0.38(+0.79%) |
May 08, 2017 | 48.27 | 48.92 | 48.22 | 48.80 | 4,704,325 | +0.57(+1.18%) |
May 05, 2017 | 47.68 | 48.37 | 47.47 | 48.24 | 6,324,410 | +0.72(+1.51%) |
May 04, 2017 | 47.64 | 47.94 | 47.22 | 47.52 | 4,156,320 | -0.39(-0.82%) |
May 03, 2017 | 47.45 | 48.10 | 47.30 | 47.91 | 4,055,104 | +0.30(+0.64%) |
May 02, 2017 | 47.83 | 47.86 | 47.37 | 47.61 | 6,063,458 | +0.10(+0.20%) |
May 01, 2017 | 47.85 | 47.89 | 47.22 | 47.51 | 7,359,272 | -0.18(-0.39%) |
Apr 28, 2017 | 48.44 | 48.46 | 47.55 | 47.70 | 5,525,676 | -0.52(-1.09%) |
Apr 27, 2017 | 47.75 | 48.35 | 47.14 | 48.22 | 5,720,191 | +0.31(+0.65%) |
Apr 26, 2017 | 48.29 | 48.54 | 47.84 | 47.91 | 8,859,490 | -0.69(-1.41%) |
Apr 25, 2017 | 49.57 | 49.97 | 47.99 | 48.60 | 9,996,477 | -0.73(-1.48%) |
Apr 24, 2017 | 48.50 | 49.62 | 48.50 | 49.33 | 9,583,302 | +1.17(+2.44%) |
Apr 21, 2017 | 47.68 | 48.45 | 47.39 | 48.16 | 6,926,298 | +0.83(+1.76%) |
Apr 20, 2017 | 47.01 | 47.77 | 46.92 | 47.32 | 3,762,808 | +0.45(+0.96%) |
Apr 19, 2017 | 47.41 | 47.52 | 46.70 | 46.87 | 6,757,129 | -0.49(-1.03%) |
Apr 18, 2017 | 47.93 | 48.06 | 46.94 | 47.36 | 6,239,323 | -0.77(-1.60%) |
Apr 17, 2017 | 47.79 | 48.13 | 47.73 | 48.13 | 3,941,393 | +0.38(+0.79%) |
Apr 13, 2017 | 48.11 | 48.45 | 47.68 | 47.75 | 4,206,256 | -0.33(-0.69%) |
Apr 12, 2017 | 48.65 | 48.91 | 48.04 | 48.08 | 5,629,942 | -0.37(-0.76%) |
Apr 11, 2017 | 48.18 | 48.47 | 47.82 | 48.45 | 5,318,904 | +0.21(+0.43%) |
Apr 10, 2017 | 48.43 | 48.90 | 48.21 | 48.24 | 4,618,298 | -0.16(-0.34%) |
Apr 07, 2017 | 48.04 | 48.80 | 47.99 | 48.41 | 5,221,395 | +0.37(+0.77%) |
Apr 06, 2017 | 48.07 | 48.42 | 47.78 | 48.04 | 4,575,859 | -0.01(-0.03%) |
Apr 05, 2017 | 48.81 | 49.24 | 47.99 | 48.05 | 4,384,363 | -0.53(-1.09%) |
Apr 04, 2017 | 48.54 | 48.95 | 48.26 | 48.58 | 4,201,288 | -0.31(-0.63%) |