Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |
May 01, 2018 | 82.52 | 84.82 | 82.13 | 84.57 | 106,660 | +2.03(+2.46%) |
Apr 30, 2018 | 81.59 | 83.67 | 81.04 | 82.54 | 184,142 | +1.20(+1.48%) |
Apr 27, 2018 | 84.05 | 84.87 | 81.02 | 81.34 | 259,836 | -2.42(-2.89%) |
Apr 26, 2018 | 83.26 | 84.37 | 82.85 | 83.76 | 208,538 | -0.26(-0.31%) |
Apr 25, 2018 | 87.79 | 87.79 | 83.66 | 84.02 | 166,937 | -3.81(-4.34%) |
Apr 24, 2018 | 88.60 | 89.03 | 87.50 | 87.83 | 134,147 | -0.10(-0.11%) |
Apr 23, 2018 | 89.32 | 90.56 | 87.00 | 87.93 | 124,339 | -1.34(-1.50%) |
Apr 20, 2018 | 90.16 | 90.16 | 89.00 | 89.27 | 115,925 | -0.92(-1.02%) |
Apr 19, 2018 | 92.35 | 92.39 | 89.01 | 90.19 | 247,047 | -2.32(-2.51%) |
Apr 18, 2018 | 91.50 | 93.16 | 91.00 | 92.51 | 241,062 | +2.14(+2.37%) |
Apr 17, 2018 | 91.11 | 92.21 | 90.00 | 90.37 | 135,440 | -0.54(-0.59%) |
Apr 16, 2018 | 92.63 | 92.63 | 89.85 | 90.91 | 403,357 | -0.36(-0.39%) |
Apr 13, 2018 | 92.63 | 92.63 | 90.45 | 91.27 | 196,758 | -0.54(-0.59%) |
Apr 12, 2018 | 89.64 | 92.55 | 89.08 | 91.81 | 178,832 | +3.52(+3.99%) |
Apr 11, 2018 | 90.75 | 91.42 | 88.20 | 88.29 | 372,650 | -2.29(-2.53%) |
Apr 10, 2018 | 89.80 | 91.96 | 89.61 | 90.58 | 765,506 | +1.70(+1.91%) |
Apr 09, 2018 | 87.56 | 89.48 | 87.56 | 88.88 | 141,662 | +1.49(+1.71%) |
Apr 06, 2018 | 87.80 | 89.58 | 87.11 | 87.39 | 120,511 | -0.49(-0.56%) |
Apr 05, 2018 | 87.85 | 88.68 | 86.93 | 87.88 | 413,632 | +0.63(+0.72%) |
Apr 04, 2018 | 86.00 | 87.83 | 86.00 | 87.25 | 151,441 | -0.08(-0.09%) |
Apr 03, 2018 | 85.43 | 87.88 | 84.29 | 87.33 | 227,907 | +2.27(+2.67%) |
Apr 02, 2018 | 86.08 | 86.74 | 84.33 | 85.06 | 73,953 | -0.98(-1.14%) |
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +0.38(+0.44%) | |
Mar 28, 2018 | 85.89 | 86.75 | 84.30 | 85.66 | 234,921 | -0.11(-0.13%) |
Mar 27, 2018 | 88.00 | 88.80 | 85.25 | 85.77 | 256,024 | -1.84(-2.10%) |
Mar 26, 2018 | 87.10 | 87.80 | 86.11 | 87.61 | 141,071 | +2.17(+2.54%) |
Mar 23, 2018 | 85.26 | 86.89 | 85.15 | 85.44 | 169,203 | +0.13(+0.15%) |
Mar 22, 2018 | 86.74 | 88.38 | 85.01 | 85.31 | 287,396 | -2.21(-2.53%) |
Mar 21, 2018 | 85.88 | 89.31 | 85.83 | 87.52 | 275,446 | +1.87(+2.18%) |
Mar 20, 2018 | 84.18 | 85.76 | 83.97 | 85.65 | 109,451 | +1.85(+2.21%) |
Mar 19, 2018 | 83.70 | 85.39 | 82.88 | 83.80 | 305,994 | +0.08(+0.10%) |
Mar 16, 2018 | 81.55 | 83.96 | 81.44 | 83.72 | 364,380 | +2.18(+2.67%) |
Mar 15, 2018 | 81.84 | 82.00 | 81.17 | 81.54 | 97,121 | +0.08(+0.10%) |
Mar 14, 2018 | 82.13 | 82.49 | 81.00 | 81.46 | 166,467 | -0.13(-0.16%) |
Mar 13, 2018 | 83.50 | 84.47 | 81.59 | 81.59 | 324,170 | -1.61(-1.94%) |
Mar 12, 2018 | 83.73 | 83.94 | 82.52 | 83.20 | 330,002 | -0.51(-0.61%) |
Mar 09, 2018 | 83.01 | 83.83 | 82.39 | 83.71 | 500,176 | +0.46(+0.55%) |
Mar 08, 2018 | 82.00 | 83.39 | 81.42 | 83.25 | 340,106 | +1.27(+1.55%) |
Mar 07, 2018 | 80.00 | 82.00 | 79.08 | 81.98 | 275,778 | +2.06(+2.58%) |
Mar 06, 2018 | 76.39 | 80.17 | 75.72 | 79.92 | 607,788 | +3.68(+4.83%) |
Mar 05, 2018 | 74.10 | 76.38 | 73.50 | 76.24 | 557,575 | -0.15(-0.20%) |
Mar 02, 2018 | 70.60 | 77.05 | 67.38 | 76.39 | 438,670 | +11.88(+18.42%) |
Mar 01, 2018 | 63.40 | 66.20 | 62.81 | 64.51 | 119,378 | -0.96(-1.47%) |
Feb 28, 2018 | 66.13 | 66.80 | 64.80 | 65.47 | 167,463 | -0.48(-0.73%) |
Feb 27, 2018 | 65.07 | 66.72 | 65.02 | 65.95 | 101,167 | +0.37(+0.56%) |
Feb 26, 2018 | 69.73 | 70.45 | 65.28 | 65.58 | 203,955 | -3.99(-5.74%) |
Feb 23, 2018 | 68.65 | 70.17 | 67.28 | 69.57 | 142,658 | +0.20(+0.29%) |
Feb 22, 2018 | 69.58 | 69.67 | 67.99 | 69.37 | 73,198 | -0.22(-0.32%) |
Feb 21, 2018 | 68.60 | 70.09 | 68.60 | 69.59 | 95,691 | +1.27(+1.86%) |
Feb 20, 2018 | 67.11 | 68.37 | 67.00 | 68.32 | 145,612 | +0.47(+0.69%) |
Feb 16, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.68(+1.01%) | |
Feb 15, 2018 | 66.37 | 67.42 | 66.00 | 67.17 | 106,983 | +1.29(+1.96%) |
Feb 14, 2018 | 66.37 | 64.09 | 65.88 | 201,821 | +1.79(+2.79%) | |
Feb 13, 2018 | 66.18 | 66.18 | 63.12 | 64.09 | 175,927 | -2.22(-3.35%) |
Feb 12, 2018 | 66.78 | 67.99 | 65.85 | 66.31 | 136,764 | +0.03(+0.05%) |
Feb 09, 2018 | 67.03 | 67.89 | 64.88 | 66.28 | 125,581 | -0.57(-0.85%) |
Feb 08, 2018 | 68.94 | 66.26 | 66.85 | 257,112 | -0.50(-0.74%) | |
Feb 07, 2018 | 67.46 | 68.12 | 67.23 | 67.35 | 213,910 | -0.45(-0.66%) |
Feb 06, 2018 | 67.07 | 69.00 | 64.02 | 67.80 | 96,210 | -0.62(-0.91%) |
Feb 05, 2018 | 68.69 | 70.40 | 68.03 | 68.42 | 102,889 | -0.61(-0.88%) |
Feb 02, 2018 | 70.82 | 70.82 | 68.48 | 69.03 | 94,133 | -2.12(-2.98%) |
Feb 01, 2018 | 69.95 | 71.77 | 69.49 | 71.15 | 252,160 | +1.06(+1.51%) |
Jan 31, 2018 | 69.88 | 71.35 | 69.72 | 70.09 | 253,237 | +0.38(+0.55%) |
Jan 30, 2018 | 68.60 | 70.09 | 68.00 | 69.71 | 324,588 | +0.78(+1.13%) |
Jan 29, 2018 | 69.07 | 69.89 | 68.87 | 68.93 | 141,005 | -0.19(-0.27%) |
Jan 26, 2018 | 68.76 | 69.25 | 68.00 | 69.12 | 160,822 | +0.91(+1.33%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.97 | 68.21 | 100,217 | -0.04(-0.06%) |
Jan 24, 2018 | 68.59 | 68.59 | 67.71 | 68.25 | 132,944 | +0.18(+0.26%) |
Jan 23, 2018 | 68.13 | 68.48 | 67.84 | 68.07 | 280,168 | -0.06(-0.09%) |
Jan 22, 2018 | 67.32 | 68.53 | 66.87 | 68.13 | 151,642 | +1.13(+1.69%) |
Jan 19, 2018 | 66.81 | 67.79 | 66.70 | 67.00 | 221,563 | +0.11(+0.16%) |
Jan 18, 2018 | 67.60 | 68.30 | 66.42 | 66.89 | 957,108 | -0.69(-1.02%) |
Jan 17, 2018 | 67.37 | 67.82 | 66.74 | 67.58 | 65,052 | +0.95(+1.43%) |
Jan 16, 2018 | 66.20 | 67.10 | 66.01 | 66.63 | 138,745 | +0.99(+1.51%) |
Jan 12, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.80(+1.23%) | |
Jan 11, 2018 | 66.10 | 66.44 | 64.74 | 64.84 | 51,738 | -1.19(-1.80%) |
Jan 10, 2018 | 65.44 | 66.29 | 65.07 | 66.03 | 133,833 | +0.46(+0.70%) |
Jan 09, 2018 | 64.38 | 66.41 | 64.22 | 65.57 | 122,978 | +1.40(+2.18%) |
Jan 08, 2018 | 62.63 | 64.66 | 62.63 | 64.17 | 631,575 | +1.66(+2.66%) |
Jan 05, 2018 | 62.25 | 63.15 | 61.84 | 62.51 | 393,083 | +0.66(+1.07%) |
Jan 04, 2018 | 61.38 | 62.96 | 61.03 | 61.85 | 148,187 | +0.63(+1.03%) |
Jan 03, 2018 | 62.10 | 62.97 | 58.56 | 61.22 | 63,670 | -0.87(-1.40%) |
Jan 02, 2018 | 61.36 | 62.66 | 60.85 | 62.09 | 49,493 | +1.24(+2.04%) |
Dec 29, 2017 | 60.85 | 60.85 | 60.85 | 0 | -0.56(-0.91%) | |
Dec 28, 2017 | 62.00 | 62.02 | 60.88 | 61.41 | 44,972 | -0.39(-0.63%) |
Dec 27, 2017 | 62.07 | 62.17 | 61.50 | 61.80 | 87,874 | +0.09(+0.15%) |
Dec 26, 2017 | 60.80 | 62.14 | 60.22 | 61.71 | 50,320 | +0.46(+0.75%) |
Dec 22, 2017 | 61.68 | 62.34 | 60.95 | 61.25 | 68,753 | -0.28(-0.46%) |
Dec 21, 2017 | 61.51 | 62.65 | 59.40 | 61.53 | 104,081 | +0.00(+0.00%) |
Dec 20, 2017 | 62.56 | 63.08 | 61.23 | 61.53 | 147,322 | -0.99(-1.58%) |
Dec 19, 2017 | 60.72 | 62.88 | 60.00 | 62.52 | 184,525 | +1.97(+3.25%) |
Dec 18, 2017 | 60.10 | 61.03 | 59.80 | 60.55 | 186,510 | +0.79(+1.32%) |
Dec 15, 2017 | 59.13 | 60.22 | 57.75 | 59.76 | 197,309 | +0.52(+0.88%) |
Dec 14, 2017 | 58.58 | 59.60 | 57.68 | 59.24 | 95,606 | +0.76(+1.30%) |
Dec 13, 2017 | 58.25 | 58.76 | 57.17 | 58.48 | 87,396 | +0.24(+0.41%) |
Dec 12, 2017 | 58.41 | 58.65 | 58.02 | 58.24 | 75,277 | -0.20(-0.34%) |
Dec 11, 2017 | 58.14 | 59.01 | 58.03 | 58.44 | 95,635 | +0.43(+0.74%) |
Dec 08, 2017 | 58.43 | 59.98 | 57.82 | 58.01 | 235,276 | -0.56(-0.96%) |
Dec 07, 2017 | 57.94 | 59.13 | 57.94 | 58.57 | 178,707 | +0.78(+1.35%) |
Dec 06, 2017 | 57.09 | 58.00 | 56.33 | 57.79 | 84,759 | +0.43(+0.75%) |
Dec 05, 2017 | 57.21 | 57.78 | 56.81 | 57.36 | 148,164 | -0.03(-0.05%) |
Dec 04, 2017 | 57.31 | 57.88 | 56.33 | 57.39 | 194,884 | +0.49(+0.86%) |
Dec 01, 2017 | 57.84 | 56.67 | 56.90 | 286,553 | -0.60(-1.04%) | |
Nov 30, 2017 | 58.23 | 58.75 | 57.14 | 57.50 | 408,976 | -0.72(-1.24%) |
Nov 29, 2017 | 59.14 | 59.14 | 56.94 | 58.22 | 1,131,388 | -1.12(-1.89%) |
Nov 28, 2017 | 60.66 | 61.12 | 58.84 | 59.34 | 112,929 | -1.31(-2.16%) |
Nov 27, 2017 | 62.10 | 62.10 | 60.63 | 60.65 | 75,051 | -1.30(-2.10%) |
Nov 24, 2017 | 61.56 | 62.06 | 61.13 | 61.95 | 49,775 | +0.23(+0.37%) |
Nov 22, 2017 | 62.71 | 62.74 | 61.33 | 61.72 | 70,155 | -0.98(-1.56%) |
Nov 21, 2017 | 62.85 | 63.10 | 62.07 | 62.70 | 83,227 | -0.05(-0.08%) |
Nov 20, 2017 | 62.57 | 63.86 | 62.05 | 62.75 | 269,749 | +0.18(+0.29%) |
Nov 17, 2017 | 61.99 | 63.00 | 61.80 | 62.57 | 367,603 | +0.45(+0.72%) |
Nov 16, 2017 | 61.17 | 62.64 | 61.00 | 62.12 | 107,996 | +1.23(+2.02%) |
Nov 15, 2017 | 61.79 | 62.26 | 60.57 | 60.89 | 53,343 | -1.01(-1.63%) |
Nov 14, 2017 | 62.67 | 63.67 | 61.78 | 61.90 | 90,223 | -1.09(-1.73%) |
Nov 13, 2017 | 63.77 | 63.98 | 62.58 | 62.99 | 126,758 | -0.81(-1.27%) |
Nov 10, 2017 | 62.13 | 64.47 | 59.45 | 63.80 | 239,830 | +1.37(+2.19%) |
Nov 09, 2017 | 61.73 | 62.59 | 61.10 | 62.43 | 138,991 | +0.57(+0.92%) |
Nov 08, 2017 | 62.25 | 63.08 | 61.57 | 61.86 | 160,589 | -0.56(-0.90%) |
Nov 07, 2017 | 62.04 | 62.70 | 61.98 | 62.42 | 353,407 | +0.39(+0.63%) |
Nov 06, 2017 | 61.43 | 62.44 | 61.13 | 62.03 | 164,727 | +0.80(+1.31%) |
Nov 03, 2017 | 61.81 | 62.23 | 60.72 | 61.23 | 200,149 | -0.57(-0.92%) |
Nov 02, 2017 | 61.58 | 62.45 | 61.58 | 61.80 | 85,084 | +0.54(+0.88%) |
Nov 01, 2017 | 61.68 | 62.50 | 60.96 | 61.26 | 75,915 | -0.64(-1.03%) |
Oct 31, 2017 | 61.06 | 62.38 | 60.82 | 61.90 | 178,111 | +1.06(+1.74%) |
Oct 30, 2017 | 62.20 | 62.20 | 60.68 | 60.84 | 238,788 | -1.45(-2.33%) |
Oct 27, 2017 | 62.50 | 62.94 | 61.64 | 62.29 | 62,117 | -0.08(-0.12%) |
Oct 26, 2017 | 61.67 | 62.63 | 61.51 | 62.37 | 62,554 | +0.65(+1.05%) |
Oct 25, 2017 | 61.77 | 62.59 | 61.47 | 61.72 | 74,929 | -0.04(-0.06%) |
Oct 24, 2017 | 61.80 | 62.25 | 61.09 | 61.76 | 114,602 | -0.03(-0.05%) |
Oct 23, 2017 | 61.75 | 62.42 | 61.33 | 61.79 | 119,223 | -0.26(-0.42%) |
Oct 20, 2017 | 62.71 | 62.95 | 61.54 | 62.05 | 88,372 | -0.18(-0.29%) |
Oct 19, 2017 | 62.81 | 62.84 | 61.03 | 62.23 | 104,615 | -0.90(-1.43%) |
Oct 18, 2017 | 63.85 | 64.61 | 63.00 | 63.13 | 315,078 | -0.44(-0.69%) |
Oct 17, 2017 | 64.38 | 64.74 | 63.36 | 63.57 | 69,620 | -1.17(-1.81%) |
Oct 16, 2017 | 65.10 | 65.10 | 64.46 | 64.74 | 215,097 | -0.02(-0.03%) |
Oct 13, 2017 | 65.26 | 65.85 | 64.03 | 64.76 | 165,172 | +0.26(+0.40%) |
Oct 12, 2017 | 61.73 | 64.77 | 61.73 | 64.50 | 747,399 | +2.77(+4.49%) |
Oct 11, 2017 | 61.05 | 61.82 | 60.59 | 61.73 | 120,157 | +0.69(+1.13%) |
Oct 10, 2017 | 60.95 | 61.24 | 60.66 | 61.04 | 88,378 | +0.36(+0.59%) |
Oct 09, 2017 | 61.09 | 61.60 | 60.64 | 60.68 | 128,015 | -0.18(-0.30%) |
Oct 06, 2017 | 60.48 | 61.58 | 60.48 | 60.86 | 89,128 | +0.13(+0.21%) |
Oct 05, 2017 | 61.63 | 61.98 | 60.65 | 60.73 | 44,662 | -0.91(-1.48%) |
Oct 04, 2017 | 61.70 | 61.90 | 61.14 | 61.64 | 98,439 | -0.07(-0.11%) |
Oct 03, 2017 | 62.01 | 62.40 | 61.42 | 61.71 | 108,352 | +0.22(+0.36%) |
Oct 02, 2017 | 61.48 | 62.16 | 60.26 | 61.49 | 113,954 | +0.88(+1.45%) |
Sep 29, 2017 | 60.82 | 61.23 | 60.38 | 60.61 | 291,162 | +0.01(+0.02%) |
Sep 28, 2017 | 61.37 | 61.37 | 60.46 | 60.60 | 75,623 | -0.63(-1.03%) |
Sep 27, 2017 | 60.84 | 61.76 | 60.49 | 61.23 | 136,151 | +0.97(+1.61%) |
Sep 26, 2017 | 59.47 | 60.30 | 58.80 | 60.26 | 189,148 | +0.71(+1.19%) |
Sep 25, 2017 | 62.00 | 62.00 | 58.36 | 59.55 | 293,909 | -2.20(-3.56%) |
Sep 22, 2017 | 59.02 | 62.00 | 59.02 | 61.75 | 295,964 | +3.25(+5.56%) |
Sep 21, 2017 | 58.55 | 59.80 | 57.95 | 58.50 | 290,542 | +0.01(+0.02%) |
Sep 20, 2017 | 60.14 | 60.24 | 58.48 | 58.49 | 126,446 | -1.45(-2.42%) |
Sep 19, 2017 | 59.06 | 60.31 | 58.84 | 59.94 | 125,751 | +1.26(+2.15%) |
Sep 18, 2017 | 58.70 | 59.46 | 58.02 | 58.68 | 350,040 | +0.02(+0.03%) |
Sep 15, 2017 | 60.42 | 61.05 | 58.29 | 58.66 | 324,533 | -1.75(-2.90%) |
Sep 14, 2017 | 59.55 | 60.44 | 59.08 | 60.41 | 248,391 | +0.79(+1.33%) |
Sep 13, 2017 | 60.31 | 60.42 | 59.58 | 59.62 | 54,670 | -0.77(-1.28%) |
Sep 12, 2017 | 59.67 | 60.59 | 59.47 | 60.39 | 148,478 | +1.10(+1.86%) |
Sep 11, 2017 | 59.44 | 60.21 | 58.99 | 59.29 | 143,389 | +0.30(+0.51%) |
Sep 08, 2017 | 60.05 | 60.45 | 58.96 | 58.99 | 156,520 | -1.05(-1.75%) |
Sep 07, 2017 | 59.93 | 60.55 | 59.64 | 60.04 | 104,362 | +0.18(+0.30%) |
Sep 06, 2017 | 59.52 | 60.07 | 59.39 | 59.86 | 77,829 | +0.47(+0.79%) |
Sep 05, 2017 | 59.97 | 60.20 | 58.98 | 59.39 | 87,930 | -0.53(-0.88%) |
Sep 01, 2017 | 59.59 | 60.34 | 59.16 | 59.92 | 88,095 | +0.52(+0.88%) |
Aug 31, 2017 | 58.47 | 59.55 | 58.47 | 59.40 | 109,926 | +0.53(+0.90%) |
Aug 30, 2017 | 58.06 | 59.32 | 58.06 | 58.87 | 135,056 | +0.81(+1.40%) |
Aug 29, 2017 | 57.00 | 58.22 | 56.92 | 58.06 | 185,996 | +0.26(+0.45%) |
Aug 28, 2017 | 57.90 | 58.11 | 57.26 | 57.80 | 83,407 | -0.26(-0.45%) |
Aug 25, 2017 | 58.79 | 59.36 | 57.63 | 58.06 | 141,604 | -0.34(-0.58%) |
Aug 24, 2017 | 59.55 | 59.59 | 57.96 | 58.40 | 133,232 | -0.83(-1.40%) |
Aug 23, 2017 | 58.33 | 59.59 | 58.02 | 59.23 | 164,339 | +0.29(+0.49%) |
Aug 22, 2017 | 59.03 | 59.64 | 58.43 | 58.94 | 220,742 | -0.49(-0.82%) |
Aug 21, 2017 | 56.77 | 59.64 | 56.77 | 59.43 | 271,387 | +2.75(+4.85%) |
Aug 18, 2017 | 57.47 | 57.72 | 56.61 | 56.68 | 116,114 | -0.82(-1.43%) |
Aug 17, 2017 | 56.29 | 58.22 | 55.89 | 57.50 | 288,686 | +1.10(+1.95%) |
Aug 16, 2017 | 56.50 | 56.79 | 56.10 | 56.40 | 86,897 | -0.14(-0.25%) |
Aug 15, 2017 | 56.00 | 56.75 | 55.73 | 56.54 | 116,951 | +0.83(+1.49%) |
Aug 14, 2017 | 56.00 | 56.77 | 55.49 | 55.71 | 168,446 | +0.08(+0.14%) |
Aug 11, 2017 | 54.98 | 55.66 | 53.26 | 55.63 | 160,723 | +0.59(+1.07%) |
Aug 10, 2017 | 56.79 | 56.85 | 54.41 | 55.04 | 135,194 | -1.58(-2.79%) |
Aug 09, 2017 | 55.12 | 56.91 | 54.32 | 56.62 | 251,670 | +1.50(+2.72%) |
Aug 08, 2017 | 53.60 | 55.16 | 53.57 | 55.12 | 213,321 | +1.39(+2.59%) |
Aug 07, 2017 | 55.12 | 55.30 | 53.27 | 53.73 | 510,307 | -1.66(-3.00%) |
Aug 04, 2017 | 51.06 | 56.94 | 51.06 | 55.39 | 456,964 | +4.95(+9.81%) |
Aug 03, 2017 | 49.50 | 50.75 | 49.25 | 50.44 | 140,105 | +0.77(+1.55%) |
Aug 02, 2017 | 50.49 | 50.80 | 48.86 | 49.67 | 368,701 | -0.51(-1.02%) |
Aug 01, 2017 | 49.11 | 50.59 | 49.11 | 50.18 | 268,267 | +0.92(+1.87%) |
Jul 31, 2017 | 48.23 | 49.44 | 48.15 | 49.26 | 135,673 | +1.10(+2.28%) |
Jul 28, 2017 | 47.50 | 48.25 | 47.17 | 48.16 | 55,993 | +0.37(+0.77%) |
Jul 27, 2017 | 48.00 | 48.20 | 47.12 | 47.79 | 109,764 | -0.25(-0.52%) |
Jul 26, 2017 | 48.40 | 48.74 | 47.50 | 48.04 | 93,013 | -0.04(-0.08%) |
Jul 25, 2017 | 48.32 | 48.32 | 47.74 | 48.08 | 54,476 | -0.06(-0.12%) |
Jul 24, 2017 | 48.13 | 48.27 | 47.40 | 48.14 | 69,664 | +0.02(+0.04%) |
Jul 21, 2017 | 47.98 | 48.26 | 47.94 | 48.12 | 21,219 | +0.28(+0.59%) |
Jul 20, 2017 | 48.14 | 47.60 | 47.84 | 144,311 | +0.00(+0.00%) | |
Jul 19, 2017 | 47.88 | 48.12 | 47.30 | 47.84 | 148,022 | -0.03(-0.06%) |
Jul 18, 2017 | 47.66 | 48.13 | 47.21 | 47.87 | 62,500 | +0.19(+0.40%) |
Jul 17, 2017 | 47.56 | 48.26 | 47.31 | 47.68 | 76,802 | +0.37(+0.78%) |
Jul 14, 2017 | 47.91 | 48.31 | 47.30 | 47.31 | 45,986 | -0.59(-1.23%) |
Jul 13, 2017 | 47.66 | 48.16 | 47.25 | 47.90 | 63,816 | +0.23(+0.48%) |
Jul 12, 2017 | 46.52 | 47.77 | 46.52 | 47.67 | 80,277 | +1.49(+3.23%) |
Jul 11, 2017 | 46.50 | 46.58 | 45.71 | 46.18 | 113,706 | -0.28(-0.60%) |
Jul 10, 2017 | 45.46 | 46.52 | 45.46 | 46.46 | 66,491 | +1.15(+2.54%) |
Jul 07, 2017 | 45.05 | 45.57 | 45.05 | 45.31 | 39,961 | +0.25(+0.55%) |
Jul 06, 2017 | 45.55 | 46.35 | 44.81 | 45.06 | 78,355 | -0.64(-1.40%) |
Jul 05, 2017 | 45.59 | 46.22 | 45.37 | 45.70 | 109,987 | +0.12(+0.26%) |
Jul 03, 2017 | 44.78 | 45.78 | 44.68 | 45.58 | 51,573 | +0.85(+1.90%) |
Jun 30, 2017 | 45.30 | 45.87 | 44.66 | 44.73 | 136,412 | -0.48(-1.06%) |
Jun 29, 2017 | 45.49 | 45.55 | 44.63 | 45.21 | 80,954 | -0.20(-0.44%) |
Jun 28, 2017 | 45.22 | 45.99 | 45.06 | 45.41 | 56,268 | +0.01(+0.02%) |
Jun 27, 2017 | 45.35 | 45.79 | 45.03 | 45.40 | 108,565 | +0.04(+0.09%) |
Jun 26, 2017 | 46.59 | 46.99 | 45.30 | 45.36 | 264,989 | -0.99(-2.14%) |
Jun 23, 2017 | 46.59 | 46.35 | 333,362 | +1.01(+2.23%) | ||
Jun 22, 2017 | 45.20 | 45.47 | 44.81 | 45.34 | 59,885 | +0.15(+0.33%) |
Jun 21, 2017 | 44.76 | 45.50 | 44.15 | 45.19 | 89,577 | +0.43(+0.96%) |
Jun 20, 2017 | 44.76 | 45.03 | 44.07 | 44.76 | 74,662 | +0.08(+0.18%) |
Jun 19, 2017 | 43.82 | 44.80 | 42.60 | 44.68 | 121,808 | +1.01(+2.31%) |
Jun 16, 2017 | 43.01 | 44.74 | 43.01 | 43.67 | 61,519 | +0.62(+1.44%) |
Jun 15, 2017 | 43.18 | 43.19 | 42.57 | 43.05 | 86,585 | -0.29(-0.67%) |
Jun 14, 2017 | 44.04 | 44.39 | 43.06 | 43.34 | 137,634 | -0.60(-1.37%) |
Jun 13, 2017 | 43.75 | 44.39 | 43.45 | 43.94 | 200,717 | +0.29(+0.66%) |
Jun 12, 2017 | 43.68 | 44.29 | 42.80 | 43.65 | 151,947 | -0.24(-0.55%) |
Jun 09, 2017 | 44.90 | 45.36 | 43.76 | 43.89 | 312,032 | -0.82(-1.83%) |
Jun 08, 2017 | 44.51 | 44.89 | 44.47 | 44.71 | 140,140 | +0.43(+0.97%) |
Jun 07, 2017 | 44.50 | 44.80 | 43.47 | 44.28 | 255,637 | -0.08(-0.18%) |
Jun 06, 2017 | 43.77 | 44.89 | 43.77 | 44.36 | 327,506 | +0.22(+0.50%) |
Jun 05, 2017 | 44.36 | 44.40 | 43.72 | 44.14 | 176,995 | +0.02(+0.05%) |
Jun 02, 2017 | 43.58 | 44.24 | 43.58 | 44.12 | 275,932 | +0.20(+0.46%) |