Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |
May 01, 2018 | 45.22 | 47.09 | 42.95 | 46.52 | 2,046,419 | +0.33(+0.71%) |
Apr 30, 2018 | 46.33 | 46.82 | 46.00 | 46.19 | 1,483,568 | -0.10(-0.22%) |
Apr 27, 2018 | 45.95 | 46.88 | 45.55 | 46.29 | 959,581 | +0.38(+0.83%) |
Apr 26, 2018 | 47.03 | 47.25 | 45.35 | 45.91 | 1,013,339 | -0.48(-1.03%) |
Apr 25, 2018 | 45.68 | 46.75 | 45.53 | 46.39 | 1,142,406 | +0.52(+1.13%) |
Apr 24, 2018 | 46.34 | 47.10 | 45.58 | 45.87 | 787,858 | -0.12(-0.26%) |
Apr 23, 2018 | 45.69 | 46.20 | 45.45 | 45.99 | 630,555 | +0.42(+0.92%) |
Apr 20, 2018 | 46.50 | 46.77 | 45.30 | 45.57 | 656,264 | -0.88(-1.89%) |
Apr 19, 2018 | 47.19 | 47.84 | 46.37 | 46.45 | 647,358 | -1.04(-2.19%) |
Apr 18, 2018 | 46.95 | 47.72 | 46.88 | 47.49 | 584,253 | +0.41(+0.87%) |
Apr 17, 2018 | 47.12 | 48.39 | 46.74 | 47.08 | 739,393 | +0.19(+0.41%) |
Apr 16, 2018 | 46.49 | 47.21 | 45.98 | 46.89 | 538,819 | +0.77(+1.67%) |
Apr 13, 2018 | 46.81 | 46.91 | 45.83 | 46.12 | 692,222 | -0.41(-0.88%) |
Apr 12, 2018 | 46.67 | 46.92 | 46.28 | 46.53 | 584,150 | -0.06(-0.13%) |
Apr 11, 2018 | 46.66 | 47.33 | 46.51 | 46.59 | 466,448 | -0.99(-2.08%) |
Apr 10, 2018 | 47.00 | 47.79 | 46.50 | 47.58 | 790,296 | +1.41(+3.05%) |
Apr 09, 2018 | 46.95 | 47.32 | 46.12 | 46.17 | 650,909 | -0.30(-0.65%) |
Apr 06, 2018 | 47.29 | 47.90 | 46.05 | 46.47 | 674,883 | -1.19(-2.50%) |
Apr 05, 2018 | 47.68 | 48.05 | 47.00 | 47.66 | 472,753 | +0.28(+0.59%) |
Apr 04, 2018 | 45.07 | 47.51 | 45.00 | 47.38 | 900,526 | +1.31(+2.84%) |
Apr 03, 2018 | 45.69 | 46.52 | 45.69 | 46.07 | 848,021 | +0.66(+1.45%) |
Apr 02, 2018 | 46.73 | 47.27 | 44.81 | 45.41 | 1,025,161 | -1.37(-2.93%) |
Mar 29, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.93(+2.03%) | |
Mar 28, 2018 | 46.05 | 47.02 | 45.75 | 45.85 | 1,156,345 | -0.22(-0.48%) |
Mar 27, 2018 | 47.12 | 47.21 | 45.79 | 46.07 | 814,433 | -1.03(-2.19%) |
Mar 26, 2018 | 47.26 | 47.42 | 46.46 | 47.10 | 863,446 | +0.68(+1.46%) |
Mar 23, 2018 | 47.23 | 47.87 | 46.38 | 46.42 | 875,398 | -0.68(-1.44%) |
Mar 22, 2018 | 47.80 | 48.66 | 47.08 | 47.10 | 680,879 | -0.96(-2.00%) |
Mar 21, 2018 | 47.75 | 49.06 | 47.54 | 48.06 | 648,984 | +0.24(+0.50%) |
Mar 20, 2018 | 49.40 | 49.46 | 47.33 | 47.82 | 1,321,381 | -2.36(-4.70%) |
Mar 19, 2018 | 50.61 | 50.74 | 49.65 | 50.18 | 453,571 | -0.39(-0.77%) |
Mar 16, 2018 | 50.21 | 51.09 | 50.21 | 50.57 | 916,010 | +0.28(+0.56%) |
Mar 15, 2018 | 51.32 | 51.50 | 50.11 | 50.29 | 322,310 | -0.83(-1.62%) |
Mar 14, 2018 | 51.59 | 51.59 | 50.82 | 51.12 | 408,979 | +0.18(+0.35%) |
Mar 13, 2018 | 51.40 | 51.59 | 50.77 | 50.94 | 418,830 | -0.03(-0.06%) |
Mar 12, 2018 | 51.51 | 51.74 | 50.89 | 50.97 | 319,354 | -0.52(-1.01%) |
Mar 09, 2018 | 50.68 | 51.64 | 50.33 | 51.49 | 527,535 | +1.10(+2.18%) |
Mar 08, 2018 | 50.97 | 50.97 | 50.02 | 50.39 | 517,441 | -0.44(-0.87%) |
Mar 07, 2018 | 50.06 | 50.83 | 732,399 | -0.49(-0.95%) | ||
Mar 06, 2018 | 50.86 | 51.44 | 49.95 | 51.32 | 886,524 | +0.83(+1.64%) |
Mar 05, 2018 | 49.33 | 50.68 | 48.78 | 50.49 | 827,230 | +0.82(+1.65%) |
Mar 02, 2018 | 48.56 | 49.95 | 48.01 | 49.67 | 906,550 | +0.51(+1.04%) |
Mar 01, 2018 | 50.07 | 50.26 | 48.97 | 49.16 | 1,482,863 | -1.05(-2.09%) |
Feb 28, 2018 | 50.77 | 51.24 | 50.13 | 50.21 | 1,255,057 | -0.38(-0.75%) |
Feb 27, 2018 | 52.14 | 52.64 | 50.43 | 50.59 | 812,910 | -1.55(-2.97%) |
Feb 26, 2018 | 52.68 | 52.68 | 51.87 | 52.14 | 421,190 | -0.32(-0.61%) |
Feb 23, 2018 | 52.24 | 52.53 | 51.43 | 52.46 | 546,234 | +0.62(+1.20%) |
Feb 22, 2018 | 51.84 | 638,384 | +0.10(+0.19%) | |||
Feb 21, 2018 | 52.31 | 52.73 | 51.69 | 51.74 | 1,041,754 | -0.24(-0.46%) |
Feb 20, 2018 | 52.93 | 52.95 | 51.91 | 51.98 | 712,305 | -1.13(-2.13%) |
Feb 16, 2018 | 53.11 | 53.11 | 53.11 | 0 | +0.51(+0.97%) | |
Feb 15, 2018 | 52.97 | 53.33 | 51.19 | 52.60 | 1,075,703 | -0.13(-0.25%) |
Feb 14, 2018 | 52.97 | 53.42 | 52.26 | 52.73 | 1,283,880 | -0.67(-1.25%) |
Feb 13, 2018 | 54.47 | 54.47 | 52.69 | 53.40 | 1,090,638 | -1.21(-2.22%) |
Feb 12, 2018 | 54.66 | 54.99 | 53.52 | 54.61 | 651,934 | +0.59(+1.09%) |
Feb 09, 2018 | 53.45 | 54.57 | 51.61 | 54.02 | 1,366,884 | +1.33(+2.52%) |
Feb 08, 2018 | 53.82 | 54.41 | 52.69 | 52.69 | 1,432,097 | -0.88(-1.64%) |
Feb 07, 2018 | 54.23 | 54.31 | 53.35 | 53.57 | 959,992 | -0.85(-1.56%) |
Feb 06, 2018 | 53.16 | 55.05 | 52.13 | 54.42 | 1,512,278 | +0.03(+0.06%) |
Feb 05, 2018 | 56.87 | 57.10 | 53.75 | 54.39 | 1,160,839 | -2.84(-4.96%) |
Feb 02, 2018 | 57.97 | 59.69 | 57.15 | 57.23 | 1,558,079 | -0.81(-1.40%) |
Feb 01, 2018 | 60.10 | 60.57 | 57.10 | 58.04 | 2,214,294 | -2.18(-3.62%) |
Jan 31, 2018 | 61.42 | 61.60 | 59.60 | 60.22 | 2,177,382 | -0.87(-1.42%) |
Jan 30, 2018 | 60.86 | 61.35 | 59.86 | 61.09 | 1,076,808 | +0.02(+0.03%) |
Jan 29, 2018 | 61.93 | 61.96 | 60.95 | 61.07 | 761,291 | -0.93(-1.50%) |
Jan 26, 2018 | 61.25 | 62.02 | 60.74 | 62.00 | 723,970 | +0.75(+1.22%) |
Jan 25, 2018 | 61.21 | 61.30 | 60.98 | 61.25 | 802,469 | +0.23(+0.38%) |
Jan 24, 2018 | 60.34 | 61.22 | 59.70 | 61.02 | 1,112,653 | +0.92(+1.53%) |
Jan 23, 2018 | 59.96 | 60.50 | 59.56 | 60.10 | 1,040,894 | +0.06(+0.10%) |
Jan 22, 2018 | 58.98 | 60.12 | 58.54 | 60.04 | 1,028,891 | +1.11(+1.88%) |
Jan 19, 2018 | 56.48 | 59.36 | 56.48 | 58.93 | 2,041,005 | +2.50(+4.43%) |
Jan 18, 2018 | 56.54 | 56.63 | 55.74 | 56.43 | 993,435 | +0.06(+0.11%) |
Jan 17, 2018 | 57.25 | 57.27 | 56.18 | 56.37 | 711,177 | -0.87(-1.52%) |
Jan 16, 2018 | 59.05 | 59.05 | 56.59 | 57.24 | 660,831 | -0.72(-1.24%) |
Jan 12, 2018 | 57.96 | 57.96 | 57.96 | 0 | +0.26(+0.45%) | |
Jan 11, 2018 | 56.21 | 57.77 | 56.01 | 57.70 | 611,829 | +1.60(+2.85%) |
Jan 10, 2018 | 56.25 | 56.34 | 55.76 | 56.10 | 648,397 | -0.28(-0.50%) |
Jan 09, 2018 | 56.91 | 56.92 | 56.23 | 56.38 | 715,867 | -0.49(-0.86%) |
Jan 08, 2018 | 55.47 | 56.87 | 55.47 | 56.87 | 1,058,397 | +1.29(+2.32%) |
Jan 05, 2018 | 54.95 | 55.78 | 54.77 | 55.58 | 695,910 | +0.93(+1.70%) |
Jan 04, 2018 | 53.90 | 54.97 | 53.76 | 54.65 | 1,639,920 | +0.90(+1.67%) |
Jan 03, 2018 | 52.27 | 53.76 | 52.07 | 53.75 | 1,294,994 | +1.28(+2.44%) |
Jan 02, 2018 | 51.71 | 52.59 | 51.51 | 52.47 | 968,081 | +1.14(+2.22%) |
Dec 29, 2017 | 51.33 | 51.33 | 51.33 | 0 | -0.05(-0.10%) | |
Dec 28, 2017 | 51.53 | 51.71 | 50.97 | 51.38 | 330,350 | -0.07(-0.14%) |
Dec 27, 2017 | 51.65 | 51.92 | 51.39 | 51.45 | 324,433 | -0.19(-0.37%) |
Dec 26, 2017 | 51.33 | 52.09 | 51.31 | 51.64 | 443,381 | +0.10(+0.19%) |
Dec 22, 2017 | 51.70 | 51.76 | 50.76 | 51.54 | 599,511 | +0.00(+0.00%) |
Dec 21, 2017 | 52.05 | 52.44 | 51.37 | 51.54 | 767,361 | -0.64(-1.23%) |
Dec 20, 2017 | 52.85 | 53.08 | 52.13 | 52.18 | 451,149 | -0.43(-0.82%) |
Dec 19, 2017 | 54.21 | 54.21 | 52.42 | 52.61 | 1,331,267 | -1.18(-2.19%) |
Dec 18, 2017 | 53.19 | 54.02 | 53.03 | 53.79 | 905,430 | +1.22(+2.32%) |
Dec 15, 2017 | 52.47 | 52.92 | 52.14 | 52.57 | 1,684,047 | +0.15(+0.29%) |
Dec 14, 2017 | 54.28 | 54.50 | 51.81 | 52.42 | 1,063,228 | -1.84(-3.39%) |
Dec 13, 2017 | 54.21 | 54.77 | 54.21 | 54.26 | 1,023,909 | -0.22(-0.40%) |
Dec 12, 2017 | 55.50 | 55.97 | 54.37 | 54.48 | 575,772 | -0.97(-1.75%) |
Dec 11, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 682,349 | -0.14(-0.25%) |
Dec 08, 2017 | 55.43 | 55.70 | 54.76 | 55.59 | 746,684 | +0.21(+0.38%) |
Dec 07, 2017 | 55.42 | 55.66 | 54.79 | 55.38 | 704,535 | +0.10(+0.18%) |
Dec 06, 2017 | 55.70 | 55.92 | 53.97 | 55.28 | 895,914 | -0.56(-1.00%) |
Dec 05, 2017 | 57.18 | 57.83 | 55.60 | 55.84 | 718,261 | -0.41(-0.73%) |
Dec 04, 2017 | 55.84 | 56.56 | 55.58 | 56.25 | 1,062,344 | +1.21(+2.20%) |
Dec 01, 2017 | 55.49 | 55.49 | 53.88 | 55.04 | 534,757 | -0.33(-0.60%) |
Nov 30, 2017 | 55.31 | 56.71 | 55.13 | 55.37 | 1,158,535 | +0.01(+0.02%) |
Nov 29, 2017 | 53.45 | 55.56 | 53.38 | 55.36 | 1,390,958 | +2.03(+3.81%) |
Nov 28, 2017 | 52.75 | 53.43 | 52.41 | 53.33 | 850,312 | +0.79(+1.50%) |
Nov 27, 2017 | 52.65 | 53.10 | 52.53 | 52.54 | 646,752 | -0.04(-0.08%) |
Nov 24, 2017 | 52.16 | 52.98 | 52.09 | 52.58 | 368,672 | +0.49(+0.94%) |
Nov 22, 2017 | 52.43 | 52.59 | 51.83 | 52.09 | 501,476 | -0.12(-0.23%) |
Nov 21, 2017 | 51.76 | 52.24 | 51.43 | 52.21 | 815,035 | +0.36(+0.69%) |
Nov 20, 2017 | 51.82 | 52.04 | 51.45 | 51.85 | 479,778 | +0.13(+0.25%) |
Nov 17, 2017 | 52.17 | 52.74 | 51.68 | 51.72 | 1,069,605 | -0.34(-0.65%) |
Nov 16, 2017 | 53.12 | 53.46 | 52.01 | 52.06 | 716,045 | -1.06(-2.00%) |
Nov 15, 2017 | 52.65 | 53.37 | 51.91 | 53.12 | 757,104 | -0.12(-0.23%) |
Nov 14, 2017 | 52.42 | 53.96 | 52.30 | 53.24 | 828,436 | +0.51(+0.97%) |
Nov 13, 2017 | 52.36 | 53.23 | 52.10 | 52.73 | 650,294 | +0.25(+0.48%) |
Nov 10, 2017 | 51.18 | 52.55 | 51.11 | 52.48 | 1,432,513 | +1.03(+2.00%) |
Nov 09, 2017 | 51.81 | 52.48 | 50.92 | 51.45 | 1,018,626 | -0.52(-1.00%) |
Nov 08, 2017 | 52.85 | 52.87 | 51.34 | 51.97 | 1,131,610 | -0.95(-1.80%) |
Nov 07, 2017 | 54.10 | 54.58 | 52.47 | 52.92 | 1,707,380 | -1.54(-2.83%) |
Nov 06, 2017 | 53.94 | 54.94 | 53.86 | 54.46 | 1,371,614 | +0.77(+1.43%) |
Nov 03, 2017 | 55.36 | 55.36 | 53.58 | 53.69 | 2,228,776 | -0.96(-1.76%) |
Nov 02, 2017 | 51.32 | 55.77 | 51.05 | 54.65 | 4,696,399 | +7.05(+14.81%) |
Nov 01, 2017 | 47.75 | 47.75 | 46.20 | 47.60 | 2,041,501 | +0.20(+0.42%) |
Oct 31, 2017 | 47.73 | 47.94 | 47.38 | 47.40 | 1,135,677 | -0.19(-0.40%) |
Oct 30, 2017 | 47.64 | 47.78 | 46.85 | 47.59 | 612,583 | -0.01(-0.02%) |
Oct 27, 2017 | 47.85 | 47.85 | 47.10 | 47.60 | 1,410,767 | -0.17(-0.36%) |
Oct 26, 2017 | 47.03 | 47.87 | 46.75 | 47.77 | 1,147,611 | +1.09(+2.34%) |
Oct 25, 2017 | 46.10 | 46.89 | 45.28 | 46.68 | 1,066,757 | +0.36(+0.78%) |
Oct 24, 2017 | 45.94 | 46.60 | 45.72 | 46.32 | 649,050 | +0.64(+1.40%) |
Oct 23, 2017 | 45.22 | 45.78 | 44.99 | 45.68 | 679,800 | +0.18(+0.40%) |
Oct 20, 2017 | 44.59 | 45.64 | 44.56 | 45.50 | 687,003 | +0.98(+2.20%) |
Oct 19, 2017 | 44.36 | 44.63 | 43.92 | 44.52 | 674,552 | -0.11(-0.25%) |
Oct 18, 2017 | 44.97 | 45.65 | 44.60 | 44.63 | 1,244,679 | -0.21(-0.47%) |
Oct 17, 2017 | 44.01 | 45.01 | 43.88 | 44.84 | 765,883 | +0.69(+1.56%) |
Oct 16, 2017 | 43.90 | 44.31 | 43.42 | 44.15 | 733,280 | +0.15(+0.34%) |
Oct 13, 2017 | 44.60 | 44.60 | 43.96 | 44.00 | 1,104,349 | -0.79(-1.76%) |
Oct 12, 2017 | 45.01 | 45.38 | 44.63 | 44.79 | 930,483 | -0.42(-0.93%) |
Oct 11, 2017 | 46.13 | 46.23 | 45.11 | 45.21 | 787,914 | -1.05(-2.27%) |
Oct 10, 2017 | 46.70 | 47.10 | 46.10 | 46.26 | 753,674 | -0.49(-1.05%) |
Oct 09, 2017 | 47.49 | 47.61 | 46.58 | 46.75 | 446,919 | -0.78(-1.64%) |
Oct 06, 2017 | 47.32 | 47.66 | 47.09 | 47.53 | 501,806 | -0.03(-0.06%) |
Oct 05, 2017 | 47.86 | 47.92 | 47.29 | 47.56 | 637,996 | -0.05(-0.11%) |
Oct 04, 2017 | 47.66 | 48.34 | 47.14 | 47.61 | 616,143 | -0.76(-1.57%) |
Oct 03, 2017 | 48.44 | 49.08 | 48.12 | 48.37 | 885,723 | +0.55(+1.15%) |
Oct 02, 2017 | 47.40 | 47.91 | 47.03 | 47.82 | 651,180 | +0.36(+0.76%) |
Sep 29, 2017 | 47.28 | 47.96 | 47.03 | 47.46 | 845,071 | +0.22(+0.47%) |
Sep 28, 2017 | 47.45 | 47.90 | 46.11 | 47.24 | 1,658,970 | -1.04(-2.15%) |
Sep 27, 2017 | 49.24 | 49.40 | 48.27 | 48.28 | 1,039,571 | -0.54(-1.11%) |
Sep 26, 2017 | 47.68 | 49.00 | 47.44 | 48.82 | 1,633,663 | +1.14(+2.39%) |
Sep 25, 2017 | 47.40 | 48.04 | 47.37 | 47.68 | 1,043,859 | +0.32(+0.68%) |
Sep 22, 2017 | 47.17 | 47.54 | 47.08 | 47.36 | 1,004,209 | +0.42(+0.89%) |
Sep 21, 2017 | 46.80 | 47.09 | 46.79 | 46.94 | 958,556 | +0.14(+0.30%) |
Sep 20, 2017 | 46.81 | 47.05 | 46.70 | 46.80 | 836,972 | -0.09(-0.19%) |
Sep 19, 2017 | 46.36 | 47.28 | 46.36 | 46.89 | 1,566,239 | +0.79(+1.71%) |
Sep 18, 2017 | 46.51 | 46.60 | 45.97 | 46.10 | 895,486 | -0.21(-0.45%) |
Sep 15, 2017 | 46.00 | 46.72 | 45.85 | 46.31 | 1,435,150 | +0.32(+0.70%) |
Sep 14, 2017 | 46.42 | 46.56 | 45.93 | 45.99 | 901,848 | -0.53(-1.14%) |
Sep 13, 2017 | 45.76 | 46.64 | 45.76 | 46.52 | 1,187,501 | +0.72(+1.57%) |
Sep 12, 2017 | 45.90 | 46.27 | 45.63 | 45.80 | 906,666 | +0.21(+0.46%) |
Sep 11, 2017 | 44.86 | 45.75 | 44.86 | 45.59 | 1,054,323 | +0.69(+1.54%) |
Sep 08, 2017 | 44.54 | 45.02 | 44.50 | 44.90 | 1,147,662 | +0.16(+0.36%) |
Sep 07, 2017 | 45.26 | 45.55 | 44.59 | 44.74 | 1,283,013 | -0.02(-0.04%) |
Sep 06, 2017 | 46.05 | 46.28 | 44.73 | 44.76 | 1,733,431 | -1.25(-2.72%) |
Sep 05, 2017 | 45.68 | 46.18 | 45.22 | 46.01 | 1,910,544 | +0.49(+1.08%) |
Sep 01, 2017 | 45.57 | 46.76 | 45.45 | 45.52 | 1,615,476 | +0.15(+0.33%) |
Aug 31, 2017 | 44.06 | 45.62 | 44.06 | 45.37 | 2,183,665 | +1.89(+4.35%) |
Aug 30, 2017 | 43.61 | 43.61 | 42.26 | 43.48 | 2,024,227 | +1.71(+4.09%) |
Aug 29, 2017 | 41.70 | 42.25 | 41.70 | 41.77 | 1,364,383 | -0.29(-0.69%) |
Aug 28, 2017 | 42.95 | 42.95 | 41.80 | 42.06 | 1,509,413 | -0.85(-1.98%) |
Aug 25, 2017 | 42.41 | 43.33 | 42.32 | 42.91 | 1,135,947 | +0.76(+1.80%) |
Aug 24, 2017 | 43.01 | 43.33 | 41.88 | 42.15 | 1,525,143 | -0.33(-0.78%) |
Aug 23, 2017 | 42.46 | 43.08 | 42.37 | 42.48 | 1,460,792 | -0.27(-0.63%) |
Aug 22, 2017 | 42.71 | 42.96 | 41.90 | 42.75 | 1,469,135 | +0.30(+0.71%) |
Aug 21, 2017 | 41.71 | 42.91 | 41.60 | 42.45 | 1,101,377 | +0.77(+1.85%) |
Aug 18, 2017 | 40.70 | 42.00 | 40.51 | 41.68 | 1,343,009 | +0.72(+1.76%) |
Aug 17, 2017 | 41.90 | 42.10 | 40.90 | 40.96 | 1,846,299 | -0.98(-2.34%) |
Aug 16, 2017 | 42.34 | 42.84 | 41.91 | 41.94 | 1,240,913 | +0.19(+0.46%) |
Aug 15, 2017 | 41.13 | 42.19 | 40.34 | 41.75 | 1,409,191 | +0.03(+0.07%) |
Aug 14, 2017 | 41.45 | 42.20 | 41.26 | 41.72 | 2,381,466 | +0.68(+1.66%) |
Aug 11, 2017 | 40.22 | 41.23 | 40.20 | 41.04 | 1,250,747 | +0.66(+1.63%) |
Aug 10, 2017 | 40.60 | 40.90 | 40.09 | 40.38 | 1,529,818 | -0.40(-0.98%) |
Aug 09, 2017 | 39.71 | 40.79 | 39.58 | 40.78 | 1,362,771 | +0.78(+1.95%) |
Aug 08, 2017 | 40.46 | 41.17 | 39.90 | 40.00 | 1,852,764 | -0.34(-0.84%) |
Aug 07, 2017 | 39.62 | 40.77 | 39.45 | 40.34 | 16,499,903 | +0.64(+1.61%) |
Aug 04, 2017 | 39.82 | 38.65 | 39.70 | 2,078,865 | +0.98(+2.53%) | |
Aug 03, 2017 | 38.59 | 40.00 | 38.59 | 38.72 | 2,448,624 | -0.24(-0.62%) |
Aug 02, 2017 | 39.33 | 40.66 | 38.73 | 38.96 | 3,968,164 | -3.01(-7.17%) |
Aug 01, 2017 | 42.00 | 42.24 | 41.41 | 41.97 | 1,940,819 | -0.41(-0.97%) |
Jul 31, 2017 | 42.65 | 42.86 | 41.47 | 42.38 | 1,704,329 | -0.27(-0.63%) |
Jul 28, 2017 | 42.21 | 42.72 | 41.63 | 42.65 | 919,077 | +0.38(+0.90%) |
Jul 27, 2017 | 42.66 | 42.66 | 41.47 | 42.27 | 1,865,535 | -0.21(-0.49%) |
Jul 26, 2017 | 42.81 | 42.83 | 41.98 | 42.48 | 898,808 | -0.34(-0.79%) |
Jul 25, 2017 | 42.33 | 43.46 | 42.00 | 42.82 | 1,148,153 | -0.03(-0.07%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.42 | 42.85 | 1,124,875 | -0.12(-0.28%) |
Jul 21, 2017 | 42.96 | 43.10 | 42.29 | 42.97 | 742,208 | -0.01(-0.02%) |
Jul 20, 2017 | 42.55 | 43.46 | 42.45 | 42.98 | 948,042 | +0.55(+1.30%) |
Jul 19, 2017 | 42.45 | 42.72 | 42.25 | 42.43 | 446,569 | +0.25(+0.59%) |
Jul 18, 2017 | 42.00 | 42.29 | 41.86 | 42.18 | 794,507 | -0.11(-0.26%) |
Jul 17, 2017 | 41.86 | 42.45 | 41.76 | 42.29 | 2,132,156 | +0.28(+0.67%) |
Jul 14, 2017 | 42.84 | 43.01 | 41.64 | 42.01 | 905,990 | -0.89(-2.07%) |
Jul 13, 2017 | 41.27 | 43.16 | 41.27 | 42.90 | 1,598,063 | +1.78(+4.33%) |
Jul 12, 2017 | 40.90 | 42.11 | 40.71 | 41.12 | 1,619,494 | +0.57(+1.41%) |
Jul 11, 2017 | 40.47 | 40.86 | 40.11 | 40.55 | 1,034,739 | +0.21(+0.52%) |
Jul 10, 2017 | 41.25 | 41.58 | 39.67 | 40.34 | 1,934,375 | -1.46(-3.49%) |
Jul 07, 2017 | 41.15 | 41.91 | 41.02 | 41.80 | 897,010 | +0.73(+1.78%) |
Jul 06, 2017 | 41.87 | 42.19 | 40.96 | 41.07 | 861,922 | -0.96(-2.28%) |
Jul 05, 2017 | 42.81 | 42.94 | 41.79 | 42.03 | 1,393,670 | -0.99(-2.30%) |
Jul 03, 2017 | 42.48 | 43.48 | 42.43 | 43.02 | 695,382 | +0.86(+2.04%) |
Jun 30, 2017 | 42.20 | 42.40 | 41.84 | 42.16 | 830,226 | +0.22(+0.52%) |
Jun 29, 2017 | 41.64 | 42.32 | 41.41 | 41.94 | 1,197,516 | +0.49(+1.18%) |
Jun 28, 2017 | 41.31 | 42.25 | 41.31 | 41.45 | 1,048,546 | +0.47(+1.15%) |
Jun 27, 2017 | 40.63 | 41.45 | 40.62 | 40.98 | 865,941 | +0.14(+0.34%) |
Jun 26, 2017 | 39.74 | 41.14 | 39.60 | 40.84 | 1,165,276 | +1.32(+3.34%) |
Jun 23, 2017 | 39.48 | 39.65 | 39.12 | 39.52 | 1,127,554 | -0.01(-0.03%) |
Jun 22, 2017 | 39.00 | 39.82 | 38.73 | 39.53 | 1,274,793 | +0.14(+0.36%) |
Jun 21, 2017 | 40.26 | 40.68 | 39.11 | 39.39 | 1,384,863 | -0.14(-0.35%) |
Jun 20, 2017 | 40.20 | 40.25 | 39.48 | 39.53 | 1,091,377 | -0.72(-1.79%) |
Jun 19, 2017 | 40.12 | 40.48 | 39.60 | 40.25 | 1,869,518 | -0.06(-0.15%) |
Jun 16, 2017 | 42.49 | 42.61 | 39.40 | 40.31 | 3,082,817 | -2.45(-5.73%) |
Jun 15, 2017 | 41.98 | 43.13 | 41.78 | 42.76 | 1,941,189 | +0.60(+1.42%) |
Jun 14, 2017 | 42.14 | 42.23 | 41.44 | 42.16 | 706,974 | +0.05(+0.12%) |
Jun 13, 2017 | 42.11 | 42.42 | 41.20 | 42.11 | 1,278,358 | +0.07(+0.17%) |
Jun 12, 2017 | 40.69 | 42.57 | 40.65 | 42.04 | 1,736,852 | +1.39(+3.42%) |
Jun 09, 2017 | 39.77 | 40.65 | 39.29 | 40.65 | 1,133,128 | +0.97(+2.44%) |
Jun 08, 2017 | 41.20 | 39.52 | 39.68 | 1,408,503 | -0.49(-1.22%) | |
Jun 07, 2017 | 40.11 | 40.90 | 40.06 | 40.17 | 1,099,595 | +0.15(+0.37%) |
Jun 06, 2017 | 39.56 | 40.23 | 39.16 | 40.02 | 1,281,424 | +0.20(+0.50%) |
Jun 05, 2017 | 39.75 | 40.02 | 39.47 | 39.82 | 815,009 | -0.04(-0.10%) |
Jun 02, 2017 | 40.32 | 40.36 | 39.63 | 39.86 | 939,445 | -0.49(-1.21%) |