Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.40 | 68.40 | 68.40 | 0 | +1.49(+2.23%) | |
Mar 28, 2018 | 67.22 | 68.10 | 65.27 | 66.91 | 396,767 | -0.33(-0.49%) |
Mar 27, 2018 | 69.78 | 69.97 | 66.38 | 67.24 | 303,981 | -2.22(-3.19%) |
Mar 26, 2018 | 68.95 | 69.85 | 68.19 | 69.46 | 269,179 | +1.54(+2.27%) |
Mar 23, 2018 | 68.42 | 69.28 | 67.31 | 67.92 | 524,969 | -0.23(-0.34%) |
Mar 22, 2018 | 71.87 | 72.67 | 68.07 | 68.15 | 392,569 | -4.65(-6.38%) |
Mar 21, 2018 | 71.02 | 72.93 | 70.77 | 72.79 | 351,044 | +1.73(+2.43%) |
Mar 20, 2018 | 69.98 | 71.85 | 69.83 | 71.07 | 316,778 | +1.29(+1.85%) |
Mar 19, 2018 | 71.82 | 71.82 | 69.15 | 69.78 | 312,875 | -2.10(-2.92%) |
Mar 16, 2018 | 71.31 | 72.76 | 71.31 | 71.88 | 290,696 | +0.61(+0.86%) |
Mar 15, 2018 | 70.00 | 71.37 | 69.45 | 71.27 | 282,699 | +1.35(+1.94%) |
Mar 14, 2018 | 71.45 | 69.24 | 69.91 | 344,860 | -0.35(-0.50%) | |
Mar 13, 2018 | 69.54 | 70.89 | 68.57 | 70.26 | 326,476 | +0.87(+1.26%) |
Mar 12, 2018 | 70.08 | 71.42 | 68.63 | 69.39 | 347,417 | -0.37(-0.53%) |
Mar 09, 2018 | 72.11 | 72.35 | 69.45 | 69.76 | 497,802 | -1.92(-2.68%) |
Mar 08, 2018 | 74.42 | 74.75 | 71.48 | 71.68 | 295,681 | -2.56(-3.45%) |
Mar 07, 2018 | 75.74 | 73.49 | 74.25 | 421,179 | -0.73(-0.97%) | |
Mar 06, 2018 | 72.86 | 75.06 | 72.86 | 74.98 | 407,875 | +2.64(+3.64%) |
Mar 05, 2018 | 73.15 | 74.37 | 72.21 | 72.34 | 469,712 | -1.39(-1.89%) |
Mar 02, 2018 | 71.20 | 74.01 | 70.52 | 73.73 | 352,895 | +1.93(+2.69%) |
Mar 01, 2018 | 71.21 | 74.19 | 70.40 | 71.80 | 673,026 | +0.85(+1.19%) |
Feb 28, 2018 | 73.10 | 73.77 | 70.90 | 70.96 | 510,578 | -2.19(-2.99%) |
Feb 27, 2018 | 73.41 | 74.50 | 72.95 | 73.15 | 281,125 | -0.42(-0.56%) |
Feb 26, 2018 | 72.92 | 74.10 | 72.68 | 73.56 | 266,045 | +1.06(+1.46%) |
Feb 23, 2018 | 71.93 | 73.36 | 71.57 | 72.50 | 439,593 | +1.03(+1.44%) |
Feb 22, 2018 | 72.00 | 69.38 | 71.47 | 392,712 | +1.91(+2.74%) | |
Feb 21, 2018 | 68.58 | 71.14 | 68.51 | 69.56 | 709,668 | +1.24(+1.81%) |
Feb 20, 2018 | 68.58 | 69.42 | 68.22 | 68.33 | 320,691 | -0.23(-0.34%) |
Feb 16, 2018 | 68.56 | 68.56 | 68.56 | 0 | -1.26(-1.81%) | |
Feb 15, 2018 | 69.59 | 70.61 | 67.74 | 69.82 | 1,038,182 | +0.82(+1.19%) |
Feb 14, 2018 | 66.58 | 70.09 | 66.43 | 68.99 | 803,028 | +2.17(+3.25%) |
Feb 13, 2018 | 64.58 | 67.39 | 64.04 | 66.82 | 856,761 | +1.15(+1.75%) |
Feb 12, 2018 | 63.79 | 66.28 | 63.03 | 65.67 | 843,640 | +2.16(+3.41%) |
Feb 09, 2018 | 64.23 | 64.80 | 62.16 | 63.51 | 609,633 | -0.25(-0.40%) |
Feb 08, 2018 | 64.85 | 65.54 | 63.84 | 63.76 | 539,484 | -0.94(-1.46%) |
Feb 07, 2018 | 65.39 | 65.87 | 64.25 | 64.70 | 415,166 | -0.78(-1.19%) |
Feb 06, 2018 | 65.60 | 66.09 | 62.20 | 65.48 | 454,429 | +1.54(+2.41%) |
Feb 05, 2018 | 64.17 | 66.38 | 63.76 | 63.94 | 339,650 | -0.97(-1.50%) |
Feb 02, 2018 | 67.94 | 68.44 | 64.85 | 64.91 | 291,277 | -3.71(-5.41%) |
Feb 01, 2018 | 66.58 | 68.72 | 66.58 | 68.62 | 263,938 | +1.89(+2.83%) |
Jan 31, 2018 | 66.70 | 67.22 | 65.87 | 66.73 | 466,614 | +0.08(+0.12%) |
Jan 30, 2018 | 68.30 | 68.30 | 66.64 | 66.65 | 353,500 | -2.45(-3.55%) |
Jan 29, 2018 | 68.90 | 70.33 | 68.76 | 69.11 | 346,095 | +0.13(+0.19%) |
Jan 26, 2018 | 67.30 | 69.31 | 66.98 | 68.97 | 335,061 | +1.76(+2.61%) |
Jan 25, 2018 | 67.17 | 67.99 | 66.20 | 67.21 | 707,926 | -1.50(-2.19%) |
Jan 24, 2018 | 68.74 | 69.69 | 67.87 | 68.72 | 452,400 | +0.38(+0.55%) |
Jan 23, 2018 | 70.04 | 70.08 | 67.01 | 68.34 | 486,636 | -1.33(-1.90%) |
Jan 22, 2018 | 70.25 | 70.80 | 68.85 | 69.67 | 224,226 | -0.09(-0.13%) |
Jan 19, 2018 | 68.62 | 70.23 | 68.36 | 69.76 | 293,500 | +0.82(+1.18%) |
Jan 18, 2018 | 70.54 | 70.54 | 68.64 | 68.94 | 348,210 | -1.64(-2.32%) |
Jan 17, 2018 | 70.67 | 71.30 | 69.89 | 70.58 | 601,591 | +0.53(+0.76%) |
Jan 16, 2018 | 71.96 | 72.49 | 69.86 | 70.05 | 489,336 | -1.74(-2.43%) |
Jan 12, 2018 | 71.79 | 71.79 | 71.79 | 0 | -1.37(-1.87%) | |
Jan 11, 2018 | 71.81 | 73.79 | 71.30 | 73.16 | 459,352 | +1.58(+2.21%) |
Jan 10, 2018 | 71.85 | 71.58 | 388,952 | +0.82(+1.16%) | ||
Jan 09, 2018 | 70.66 | 71.52 | 70.08 | 70.76 | 397,548 | +0.06(+0.08%) |
Jan 08, 2018 | 68.67 | 70.71 | 67.86 | 70.70 | 818,319 | +1.96(+2.85%) |
Jan 05, 2018 | 68.78 | 69.28 | 67.83 | 68.74 | 336,375 | +0.24(+0.35%) |
Jan 04, 2018 | 70.16 | 70.31 | 67.69 | 68.50 | 417,137 | -1.02(-1.46%) |
Jan 03, 2018 | 71.03 | 71.17 | 69.42 | 69.52 | 328,595 | -1.23(-1.74%) |
Jan 02, 2018 | 69.57 | 70.55 | 69.35 | 70.75 | 485,106 | +1.68(+2.44%) |
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.04(-0.06%) | |
Dec 28, 2017 | 68.10 | 69.34 | 68.02 | 69.11 | 188,585 | +1.13(+1.67%) |
Dec 27, 2017 | 68.53 | 69.33 | 67.79 | 67.98 | 138,364 | -0.50(-0.73%) |
Dec 26, 2017 | 67.56 | 68.57 | 67.56 | 68.47 | 204,163 | +0.91(+1.35%) |
Dec 22, 2017 | 67.08 | 67.70 | 66.33 | 67.56 | 156,556 | +0.30(+0.44%) |
Dec 21, 2017 | 65.88 | 67.71 | 65.88 | 67.27 | 284,398 | +1.44(+2.18%) |
Dec 20, 2017 | 65.59 | 66.34 | 65.29 | 65.83 | 226,336 | +0.54(+0.83%) |
Dec 19, 2017 | 65.24 | 65.79 | 64.80 | 65.29 | 237,236 | +0.05(+0.08%) |
Dec 18, 2017 | 64.97 | 65.57 | 64.74 | 65.24 | 373,698 | +0.84(+1.30%) |
Dec 15, 2017 | 63.82 | 64.81 | 63.67 | 64.40 | 722,082 | +1.10(+1.73%) |
Dec 14, 2017 | 63.80 | 64.26 | 63.24 | 63.30 | 294,995 | -0.42(-0.65%) |
Dec 13, 2017 | 63.65 | 64.48 | 63.25 | 63.72 | 707,714 | +0.13(+0.21%) |
Dec 12, 2017 | 64.27 | 65.17 | 63.44 | 63.58 | 423,347 | -0.82(-1.27%) |
Dec 11, 2017 | 63.58 | 65.24 | 63.49 | 64.40 | 521,942 | +1.42(+2.26%) |
Dec 08, 2017 | 63.20 | 63.91 | 62.69 | 62.97 | 416,447 | +0.00(+0.00%) |
Dec 07, 2017 | 61.71 | 63.45 | 61.52 | 413,730 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.43 | 63.55 | 61.18 | 61.68 | 410,906 | -0.93(-1.49%) |
Dec 05, 2017 | 59.99 | 63.20 | 59.99 | 62.62 | 435,648 | +0.10(+0.17%) |
Dec 04, 2017 | 62.75 | 63.14 | 62.04 | 62.51 | 327,985 | +0.04(+0.07%) |
Dec 01, 2017 | 61.24 | 62.97 | 60.53 | 62.47 | 499,538 | +1.26(+2.06%) |
Nov 30, 2017 | 58.82 | 61.26 | 58.65 | 61.21 | 709,639 | +3.02(+5.19%) |
Nov 29, 2017 | 58.09 | 59.15 | 57.39 | 58.19 | 445,698 | -0.11(-0.19%) |
Nov 28, 2017 | 58.12 | 58.75 | 56.95 | 58.30 | 428,352 | +0.11(+0.19%) |
Nov 27, 2017 | 59.68 | 59.71 | 58.07 | 58.19 | 363,545 | -1.59(-2.65%) |
Nov 24, 2017 | 59.82 | 60.11 | 59.65 | 59.78 | 144,265 | +0.24(+0.40%) |
Nov 22, 2017 | 59.54 | 60.50 | 59.52 | 59.54 | 221,138 | +0.13(+0.22%) |
Nov 21, 2017 | 58.98 | 59.80 | 58.72 | 59.41 | 390,226 | +0.70(+1.19%) |
Nov 20, 2017 | 58.15 | 59.02 | 57.68 | 58.71 | 461,747 | +0.55(+0.95%) |
Nov 17, 2017 | 58.41 | 58.61 | 57.93 | 58.16 | 292,994 | -0.31(-0.53%) |
Nov 16, 2017 | 57.94 | 58.78 | 57.65 | 58.47 | 345,571 | +0.86(+1.49%) |
Nov 15, 2017 | 57.51 | 57.76 | 56.28 | 57.61 | 382,776 | -0.30(-0.51%) |
Nov 14, 2017 | 58.25 | 58.28 | 57.40 | 57.90 | 296,275 | -0.30(-0.51%) |
Nov 13, 2017 | 57.99 | 58.37 | 57.65 | 58.20 | 301,143 | +0.08(+0.14%) |
Nov 10, 2017 | 58.01 | 58.77 | 57.66 | 58.12 | 372,509 | +0.05(+0.09%) |
Nov 09, 2017 | 58.34 | 59.12 | 57.95 | 58.07 | 397,603 | -0.82(-1.39%) |
Nov 08, 2017 | 58.78 | 59.13 | 58.13 | 58.89 | 293,326 | +0.07(+0.13%) |
Nov 07, 2017 | 59.34 | 59.78 | 58.57 | 58.81 | 383,444 | -0.26(-0.44%) |
Nov 06, 2017 | 58.80 | 59.79 | 58.67 | 59.07 | 694,842 | +0.48(+0.82%) |
Nov 03, 2017 | 58.21 | 58.82 | 57.79 | 58.59 | 473,473 | +0.52(+0.89%) |
Nov 02, 2017 | 58.15 | 58.75 | 57.44 | 58.07 | 429,360 | -0.20(-0.34%) |
Nov 01, 2017 | 57.55 | 58.96 | 56.67 | 58.27 | 803,797 | +1.87(+3.31%) |
Oct 31, 2017 | 55.35 | 57.51 | 55.23 | 56.41 | 1,456,446 | +3.41(+6.43%) |
Oct 30, 2017 | 53.38 | 53.73 | 52.27 | 53.00 | 463,590 | -0.37(-0.69%) |
Oct 27, 2017 | 53.07 | 53.42 | 51.87 | 53.37 | 435,369 | +0.21(+0.40%) |
Oct 26, 2017 | 54.57 | 55.12 | 52.86 | 53.15 | 463,407 | -1.44(-2.64%) |
Oct 25, 2017 | 55.71 | 55.73 | 54.47 | 54.59 | 312,905 | -0.70(-1.27%) |
Oct 24, 2017 | 54.58 | 55.71 | 54.58 | 55.29 | 311,572 | +0.53(+0.97%) |
Oct 23, 2017 | 55.69 | 56.14 | 54.69 | 54.76 | 497,292 | -0.92(-1.64%) |
Oct 20, 2017 | 55.96 | 55.96 | 55.35 | 55.68 | 377,425 | +0.31(+0.56%) |
Oct 19, 2017 | 53.63 | 55.68 | 53.01 | 55.37 | 490,633 | +1.55(+2.88%) |
Oct 18, 2017 | 53.84 | 54.15 | 52.95 | 53.82 | 446,260 | +0.03(+0.06%) |
Oct 17, 2017 | 52.49 | 54.06 | 52.49 | 53.79 | 552,836 | +1.20(+2.29%) |
Oct 16, 2017 | 51.36 | 52.73 | 51.19 | 52.58 | 383,890 | +1.37(+2.67%) |
Oct 13, 2017 | 51.99 | 52.26 | 50.89 | 51.22 | 620,534 | -0.95(-1.83%) |
Oct 12, 2017 | 51.70 | 52.44 | 51.70 | 52.17 | 396,724 | +0.04(+0.08%) |
Oct 11, 2017 | 52.49 | 52.89 | 52.01 | 52.13 | 286,413 | -0.42(-0.80%) |
Oct 10, 2017 | 52.44 | 52.92 | 51.98 | 52.55 | 513,213 | +0.61(+1.18%) |
Oct 09, 2017 | 52.70 | 53.25 | 51.55 | 51.93 | 549,369 | -0.58(-1.10%) |
Oct 06, 2017 | 53.64 | 53.65 | 52.48 | 52.51 | 496,880 | -1.37(-2.53%) |
Oct 05, 2017 | 53.26 | 54.75 | 53.25 | 53.87 | 300,685 | +0.65(+1.22%) |
Oct 04, 2017 | 53.93 | 53.94 | 52.63 | 53.22 | 339,211 | -0.51(-0.95%) |
Oct 03, 2017 | 54.01 | 54.35 | 52.66 | 53.73 | 513,569 | -0.29(-0.53%) |
Oct 02, 2017 | 52.87 | 54.46 | 52.86 | 54.02 | 341,972 | +1.07(+2.02%) |
Sep 29, 2017 | 53.36 | 54.12 | 52.64 | 52.95 | 437,232 | -0.32(-0.61%) |
Sep 28, 2017 | 54.33 | 54.58 | 53.03 | 53.28 | 322,714 | -1.06(-1.96%) |
Sep 27, 2017 | 54.66 | 55.07 | 53.99 | 54.34 | 477,558 | -0.16(-0.30%) |
Sep 26, 2017 | 53.72 | 54.83 | 53.40 | 54.50 | 482,968 | +0.49(+0.90%) |
Sep 25, 2017 | 52.66 | 54.57 | 52.54 | 54.01 | 569,288 | +1.50(+2.85%) |
Sep 22, 2017 | 52.38 | 52.93 | 52.19 | 52.52 | 644,959 | -0.30(-0.56%) |
Sep 21, 2017 | 53.41 | 53.82 | 52.52 | 52.81 | 536,091 | -0.99(-1.84%) |
Sep 20, 2017 | 53.76 | 54.92 | 53.23 | 53.80 | 478,522 | +0.27(+0.50%) |
Sep 19, 2017 | 54.46 | 54.80 | 53.14 | 53.53 | 548,203 | -1.26(-2.30%) |
Sep 18, 2017 | 55.66 | 55.74 | 54.58 | 54.80 | 333,556 | -0.78(-1.41%) |
Sep 15, 2017 | 56.85 | 57.17 | 55.38 | 55.58 | 488,819 | -1.23(-2.17%) |
Sep 14, 2017 | 56.33 | 57.16 | 55.73 | 56.81 | 416,584 | +0.69(+1.22%) |
Sep 13, 2017 | 55.48 | 57.23 | 55.48 | 56.13 | 531,652 | +0.73(+1.32%) |
Sep 12, 2017 | 57.79 | 57.79 | 55.30 | 55.39 | 637,857 | -0.30(-0.53%) |
Sep 11, 2017 | 56.93 | 57.94 | 55.28 | 55.69 | 620,860 | -0.78(-1.37%) |
Sep 08, 2017 | 57.32 | 57.68 | 55.98 | 56.47 | 518,731 | -1.19(-2.06%) |
Sep 07, 2017 | 57.99 | 57.99 | 56.91 | 57.65 | 394,455 | -0.08(-0.14%) |
Sep 06, 2017 | 57.25 | 57.93 | 56.42 | 57.73 | 507,345 | +1.11(+1.96%) |
Sep 05, 2017 | 58.67 | 58.80 | 56.38 | 56.63 | 476,357 | -2.50(-4.23%) |
Sep 01, 2017 | 59.16 | 59.85 | 58.92 | 59.13 | 775,336 | +0.18(+0.30%) |
Aug 31, 2017 | 58.68 | 59.26 | 57.93 | 58.95 | 698,224 | +2.45(+4.34%) |
Aug 30, 2017 | 57.04 | 57.04 | 55.79 | 56.50 | 398,954 | -0.38(-0.67%) |
Aug 29, 2017 | 56.30 | 57.92 | 56.07 | 56.89 | 479,716 | +0.58(+1.04%) |
Aug 28, 2017 | 56.46 | 57.11 | 56.13 | 56.30 | 385,425 | +0.04(+0.08%) |
Aug 25, 2017 | 55.65 | 56.55 | 55.19 | 56.26 | 480,344 | +0.82(+1.47%) |
Aug 24, 2017 | 57.29 | 57.29 | 54.94 | 55.44 | 473,441 | -1.62(-2.83%) |
Aug 23, 2017 | 56.10 | 57.29 | 55.74 | 57.06 | 483,471 | +0.75(+1.33%) |
Aug 22, 2017 | 56.03 | 56.49 | 55.05 | 56.31 | 311,426 | +0.68(+1.21%) |
Aug 21, 2017 | 55.00 | 56.21 | 55.00 | 55.63 | 283,063 | +0.76(+1.38%) |
Aug 18, 2017 | 54.08 | 55.45 | 53.78 | 54.88 | 503,597 | +0.65(+1.21%) |
Aug 17, 2017 | 54.27 | 55.42 | 53.78 | 54.22 | 325,374 | -0.35(-0.65%) |
Aug 16, 2017 | 55.41 | 55.44 | 54.12 | 54.58 | 813,434 | -0.22(-0.40%) |
Aug 15, 2017 | 55.12 | 55.65 | 54.55 | 54.80 | 384,115 | -0.48(-0.86%) |
Aug 14, 2017 | 55.58 | 56.05 | 55.01 | 55.27 | 328,719 | +0.01(+0.03%) |
Aug 11, 2017 | 55.83 | 56.24 | 55.05 | 55.26 | 374,642 | -0.62(-1.10%) |
Aug 10, 2017 | 56.13 | 56.57 | 55.50 | 55.88 | 489,245 | -0.36(-0.64%) |
Aug 09, 2017 | 56.60 | 57.09 | 56.02 | 56.24 | 308,020 | -0.32(-0.57%) |
Aug 08, 2017 | 56.06 | 56.87 | 55.59 | 56.56 | 373,760 | +0.35(+0.61%) |
Aug 07, 2017 | 55.61 | 56.49 | 55.26 | 56.21 | 386,089 | +0.66(+1.19%) |
Aug 04, 2017 | 54.99 | 56.20 | 54.43 | 55.55 | 413,687 | +0.76(+1.39%) |
Aug 03, 2017 | 56.82 | 57.21 | 54.68 | 54.79 | 380,704 | -1.97(-3.47%) |
Aug 02, 2017 | 56.28 | 57.23 | 56.05 | 56.76 | 409,566 | -0.17(-0.30%) |
Aug 01, 2017 | 55.94 | 57.31 | 55.24 | 56.93 | 557,373 | +1.04(+1.85%) |
Jul 31, 2017 | 53.87 | 56.62 | 53.80 | 55.89 | 591,007 | +2.02(+3.75%) |
Jul 28, 2017 | 52.92 | 54.44 | 52.92 | 53.87 | 236,186 | +0.67(+1.26%) |
Jul 27, 2017 | 54.37 | 55.11 | 52.27 | 53.20 | 734,456 | -2.72(-4.86%) |
Jul 26, 2017 | 56.13 | 56.84 | 55.63 | 55.92 | 807,517 | -0.10(-0.17%) |
Jul 25, 2017 | 55.84 | 56.40 | 54.91 | 56.02 | 647,325 | +0.76(+1.38%) |
Jul 24, 2017 | 55.13 | 55.81 | 54.48 | 55.25 | 648,567 | -0.24(-0.42%) |
Jul 21, 2017 | 56.49 | 56.49 | 54.70 | 55.49 | 284,705 | -0.28(-0.50%) |
Jul 20, 2017 | 54.99 | 55.84 | 54.63 | 55.77 | 426,516 | +0.61(+1.11%) |
Jul 19, 2017 | 54.69 | 55.30 | 54.51 | 55.16 | 469,408 | +0.29(+0.52%) |
Jul 18, 2017 | 54.27 | 55.08 | 54.18 | 54.87 | 511,986 | +0.37(+0.67%) |
Jul 17, 2017 | 54.50 | 55.48 | 54.24 | 54.50 | 528,613 | -0.27(-0.50%) |
Jul 14, 2017 | 54.56 | 55.60 | 54.43 | 54.77 | 660,195 | +0.37(+0.69%) |
Jul 13, 2017 | 53.80 | 54.55 | 53.53 | 54.40 | 415,782 | +0.41(+0.76%) |
Jul 12, 2017 | 53.59 | 54.35 | 53.53 | 53.99 | 716,441 | +0.38(+0.71%) |
Jul 11, 2017 | 52.23 | 53.64 | 51.06 | 53.61 | 862,540 | +1.89(+3.65%) |
Jul 10, 2017 | 50.90 | 52.17 | 50.65 | 51.72 | 489,992 | +0.55(+1.08%) |
Jul 07, 2017 | 50.51 | 51.52 | 49.94 | 51.17 | 762,528 | +0.65(+1.29%) |
Jul 06, 2017 | 51.21 | 51.72 | 50.24 | 50.51 | 448,344 | -0.84(-1.65%) |
Jul 05, 2017 | 50.65 | 51.41 | 49.51 | 51.36 | 467,728 | +0.82(+1.63%) |
Jul 03, 2017 | 50.43 | 51.43 | 50.15 | 50.54 | 266,683 | +0.35(+0.70%) |
Jun 30, 2017 | 50.00 | 50.73 | 49.19 | 50.18 | 536,697 | +0.29(+0.59%) |
Jun 29, 2017 | 49.23 | 50.34 | 48.80 | 49.89 | 569,755 | +0.85(+1.74%) |
Jun 28, 2017 | 48.40 | 49.23 | 47.95 | 49.04 | 764,492 | +1.44(+3.03%) |
Jun 27, 2017 | 48.43 | 48.46 | 46.95 | 47.60 | 769,572 | -0.16(-0.34%) |
Jun 26, 2017 | 47.31 | 48.46 | 45.96 | 47.76 | 902,104 | +0.41(+0.87%) |
Jun 23, 2017 | 45.74 | 47.43 | 44.50 | 47.35 | 4,379,243 | +1.43(+3.10%) |
Jun 22, 2017 | 46.02 | 47.76 | 45.17 | 45.92 | 1,475,914 | +0.15(+0.32%) |
Jun 21, 2017 | 44.76 | 46.02 | 44.18 | 45.77 | 1,031,788 | +1.01(+2.27%) |
Jun 20, 2017 | 45.65 | 45.99 | 44.30 | 44.76 | 526,984 | -1.38(-2.99%) |
Jun 19, 2017 | 46.37 | 47.42 | 46.01 | 46.14 | 808,496 | -0.66(-1.41%) |
Jun 16, 2017 | 47.76 | 47.76 | 45.23 | 46.80 | 1,019,702 | -0.93(-1.95%) |
Jun 15, 2017 | 50.31 | 50.73 | 47.02 | 47.74 | 839,344 | -3.07(-6.04%) |
Jun 14, 2017 | 51.67 | 52.61 | 50.54 | 50.81 | 530,479 | -0.90(-1.73%) |
Jun 13, 2017 | 52.11 | 52.71 | 51.29 | 51.70 | 797,563 | -0.14(-0.27%) |
Jun 12, 2017 | 51.40 | 53.04 | 50.95 | 51.84 | 448,898 | +0.38(+0.74%) |
Jun 09, 2017 | 51.00 | 51.92 | 50.51 | 51.46 | 393,552 | +0.63(+1.24%) |
Jun 08, 2017 | 49.59 | 51.17 | 49.24 | 50.83 | 486,029 | +0.98(+1.98%) |
Jun 07, 2017 | 51.40 | 51.69 | 49.83 | 49.84 | 313,084 | -1.60(-3.11%) |
Jun 06, 2017 | 51.15 | 51.81 | 50.87 | 51.45 | 370,936 | -0.03(-0.06%) |
Jun 05, 2017 | 50.91 | 51.87 | 50.44 | 51.48 | 383,917 | +0.28(+0.55%) |
Jun 02, 2017 | 52.33 | 52.53 | 50.32 | 51.20 | 856,474 | -1.25(-2.38%) |
Jun 01, 2017 | 52.03 | 52.52 | 51.31 | 52.45 | 495,563 | +0.45(+0.86%) |
May 31, 2017 | 51.74 | 52.22 | 49.96 | 52.00 | 1,234,814 | +0.28(+0.54%) |
May 30, 2017 | 53.11 | 53.49 | 51.69 | 51.72 | 437,268 | -1.38(-2.60%) |
May 26, 2017 | 52.64 | 53.53 | 52.14 | 53.10 | 248,459 | +0.59(+1.12%) |
May 25, 2017 | 53.64 | 53.98 | 52.09 | 52.51 | 466,639 | -0.83(-1.55%) |
May 24, 2017 | 53.30 | 54.08 | 52.83 | 53.34 | 197,286 | -0.03(-0.05%) |
May 23, 2017 | 52.58 | 53.44 | 52.09 | 53.37 | 274,318 | +0.83(+1.57%) |
May 22, 2017 | 53.17 | 53.65 | 52.32 | 52.54 | 327,304 | -0.75(-1.40%) |
May 19, 2017 | 52.56 | 53.83 | 52.49 | 53.29 | 375,452 | -0.04(-0.07%) |
May 18, 2017 | 53.05 | 54.22 | 51.77 | 53.32 | 403,911 | -0.09(-0.16%) |
May 17, 2017 | 53.78 | 54.02 | 53.12 | 53.41 | 296,219 | -0.81(-1.50%) |
May 16, 2017 | 53.42 | 54.43 | 52.80 | 54.22 | 330,205 | +1.19(+2.25%) |
May 15, 2017 | 53.80 | 55.17 | 52.83 | 53.03 | 322,110 | -0.64(-1.20%) |
May 12, 2017 | 52.99 | 53.73 | 52.50 | 53.67 | 224,269 | +0.50(+0.93%) |
May 11, 2017 | 52.78 | 53.73 | 52.09 | 53.18 | 391,869 | +0.39(+0.75%) |
May 10, 2017 | 52.69 | 53.16 | 52.59 | 52.78 | 345,613 | +0.21(+0.40%) |
May 09, 2017 | 52.45 | 52.90 | 52.24 | 52.57 | 255,479 | +0.18(+0.35%) |
May 08, 2017 | 52.02 | 52.56 | 51.80 | 52.39 | 338,329 | +0.53(+1.02%) |
May 05, 2017 | 51.32 | 52.74 | 51.10 | 51.86 | 354,005 | +0.68(+1.33%) |
May 04, 2017 | 52.91 | 53.17 | 51.11 | 51.18 | 792,748 | -1.89(-3.55%) |
May 03, 2017 | 54.53 | 54.76 | 52.56 | 53.07 | 828,531 | -1.58(-2.89%) |
May 02, 2017 | 54.49 | 56.06 | 51.91 | 54.65 | 1,991,245 | +3.47(+6.77%) |
May 01, 2017 | 51.41 | 51.69 | 51.10 | 51.18 | 762,064 | -0.18(-0.34%) |
Apr 28, 2017 | 51.37 | 51.42 | 50.99 | 51.36 | 419,398 | +0.21(+0.41%) |
Apr 27, 2017 | 51.50 | 51.88 | 50.76 | 51.14 | 811,454 | -0.84(-1.62%) |
Apr 26, 2017 | 51.48 | 52.65 | 51.21 | 51.99 | 394,724 | +0.15(+0.30%) |
Apr 25, 2017 | 52.63 | 53.40 | 51.67 | 51.83 | 348,190 | -0.58(-1.10%) |
Apr 24, 2017 | 52.34 | 52.90 | 51.74 | 52.41 | 249,644 | +0.80(+1.56%) |
Apr 21, 2017 | 52.18 | 52.18 | 51.26 | 51.60 | 454,721 | -0.48(-0.93%) |
Apr 20, 2017 | 51.70 | 52.38 | 51.24 | 52.09 | 301,521 | +0.72(+1.39%) |
Apr 19, 2017 | 52.22 | 52.55 | 51.29 | 51.37 | 402,382 | -0.57(-1.10%) |
Apr 18, 2017 | 51.82 | 52.04 | 50.63 | 51.94 | 903,355 | -0.42(-0.81%) |
Apr 17, 2017 | 51.86 | 52.42 | 51.30 | 52.37 | 473,162 | +0.63(+1.22%) |
Apr 13, 2017 | 52.28 | 52.96 | 51.07 | 51.74 | 1,022,139 | -0.46(-0.88%) |
Apr 12, 2017 | 53.45 | 53.78 | 51.49 | 52.20 | 949,015 | -1.92(-3.54%) |
Apr 11, 2017 | 55.57 | 55.57 | 53.76 | 54.11 | 686,252 | -1.35(-2.44%) |
Apr 10, 2017 | 54.64 | 56.73 | 53.78 | 55.47 | 551,705 | +0.81(+1.48%) |
Apr 07, 2017 | 55.03 | 56.21 | 54.49 | 54.65 | 875,681 | +0.04(+0.08%) |
Apr 06, 2017 | 53.52 | 55.07 | 53.44 | 54.61 | 695,889 | +1.83(+3.46%) |
Apr 05, 2017 | 54.68 | 54.81 | 52.65 | 52.78 | 875,583 | -0.48(-0.91%) |
Apr 04, 2017 | 52.66 | 54.71 | 52.65 | 53.26 | 1,025,016 | +0.94(+1.79%) |