Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.60 | 41.23 | 40.35 | 40.79 | 1,015,516 | +0.19(+0.46%) |
May 30, 2018 | 40.34 | 40.98 | 40.34 | 40.61 | 1,280,828 | +0.45(+1.12%) |
May 29, 2018 | 39.48 | 40.34 | 39.22 | 40.16 | 874,925 | +0.31(+0.79%) |
May 25, 2018 | 39.84 | 39.84 | 39.84 | 0 | -0.64(-1.57%) | |
May 24, 2018 | 39.98 | 41.01 | 39.98 | 40.48 | 763,416 | +0.48(+1.20%) |
May 23, 2018 | 39.69 | 40.06 | 39.48 | 40.00 | 500,257 | -0.20(-0.49%) |
May 22, 2018 | 39.66 | 41.00 | 39.66 | 40.19 | 971,510 | +0.65(+1.63%) |
May 21, 2018 | 38.68 | 40.25 | 38.19 | 39.55 | 1,594,803 | +2.27(+6.10%) |
May 18, 2018 | 39.42 | 39.42 | 37.21 | 37.28 | 1,126,608 | -1.99(-5.06%) |
May 17, 2018 | 39.57 | 39.78 | 39.03 | 39.26 | 466,066 | -0.28(-0.72%) |
May 16, 2018 | 39.34 | 39.76 | 39.00 | 39.55 | 1,030,897 | +0.36(+0.93%) |
May 15, 2018 | 39.97 | 40.26 | 39.03 | 39.19 | 801,594 | -0.60(-1.50%) |
May 14, 2018 | 40.28 | 40.73 | 39.68 | 39.78 | 1,441,131 | -0.57(-1.41%) |
May 11, 2018 | 40.68 | 41.08 | 40.12 | 40.35 | 535,572 | -0.16(-0.39%) |
May 10, 2018 | 40.26 | 40.91 | 40.26 | 40.51 | 788,964 | +0.26(+0.66%) |
May 09, 2018 | 40.68 | 41.02 | 40.16 | 40.24 | 630,498 | -0.44(-1.08%) |
May 08, 2018 | 40.97 | 41.49 | 40.56 | 40.68 | 632,096 | -0.29(-0.72%) |
May 07, 2018 | 40.69 | 41.34 | 40.38 | 40.98 | 714,983 | +0.52(+1.28%) |
May 04, 2018 | 40.08 | 40.86 | 39.73 | 40.46 | 622,779 | +0.35(+0.88%) |
May 03, 2018 | 41.12 | 41.12 | 39.78 | 40.11 | 762,503 | -1.12(-2.71%) |
May 02, 2018 | 41.37 | 41.85 | 41.03 | 41.22 | 869,237 | -0.33(-0.80%) |
May 01, 2018 | 41.46 | 41.86 | 41.12 | 41.56 | 551,224 | -0.07(-0.16%) |
Apr 30, 2018 | 42.64 | 43.00 | 41.56 | 41.62 | 1,084,719 | -0.80(-1.89%) |
Apr 27, 2018 | 41.63 | 42.54 | 41.63 | 42.43 | 654,517 | +0.74(+1.79%) |
Apr 26, 2018 | 41.23 | 42.18 | 41.23 | 41.68 | 565,807 | +0.53(+1.29%) |
Apr 25, 2018 | 41.20 | 41.67 | 41.01 | 41.15 | 722,939 | -0.09(-0.21%) |
Apr 24, 2018 | 41.09 | 41.67 | 40.82 | 41.24 | 946,388 | +0.39(+0.96%) |
Apr 23, 2018 | 41.34 | 41.47 | 40.70 | 40.85 | 993,166 | -0.42(-1.02%) |
Apr 20, 2018 | 41.96 | 41.96 | 41.13 | 41.27 | 824,130 | -0.54(-1.29%) |
Apr 19, 2018 | 41.63 | 41.98 | 41.32 | 41.81 | 878,258 | +0.16(+0.38%) |
Apr 18, 2018 | 42.10 | 42.51 | 41.62 | 41.65 | 828,485 | -0.23(-0.54%) |
Apr 17, 2018 | 42.01 | 42.33 | 41.50 | 41.88 | 768,265 | +0.00(+0.00%) |
Apr 16, 2018 | 41.80 | 42.45 | 41.56 | 41.88 | 1,217,388 | +0.24(+0.56%) |
Apr 13, 2018 | 40.99 | 41.84 | 40.99 | 41.64 | 1,331,553 | +0.84(+2.06%) |
Apr 12, 2018 | 41.13 | 41.39 | 40.59 | 40.80 | 793,051 | -0.13(-0.31%) |
Apr 11, 2018 | 41.67 | 41.89 | 40.87 | 40.93 | 1,184,504 | -0.85(-2.04%) |
Apr 10, 2018 | 41.62 | 41.91 | 41.21 | 41.78 | 912,533 | +0.63(+1.52%) |
Apr 09, 2018 | 40.97 | 41.56 | 40.78 | 41.15 | 1,330,455 | +0.42(+1.03%) |
Apr 06, 2018 | 40.73 | 1,596,594 | +0.02(+0.05%) | |||
Apr 05, 2018 | 40.00 | 40.97 | 38.98 | 40.71 | 2,289,912 | +0.94(+2.36%) |
Apr 04, 2018 | 37.23 | 40.29 | 37.08 | 39.77 | 4,991,068 | -0.09(-0.22%) |
Apr 03, 2018 | 39.43 | 39.89 | 38.73 | 39.86 | 2,643,196 | +0.59(+1.50%) |
Apr 02, 2018 | 40.71 | 41.05 | 38.44 | 39.27 | 2,136,413 | -1.62(-3.95%) |
Mar 29, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.50(-1.21%) | |
Mar 28, 2018 | 40.44 | 41.60 | 40.43 | 41.39 | 1,335,483 | +1.02(+2.52%) |
Mar 27, 2018 | 40.78 | 41.31 | 40.20 | 40.37 | 1,481,867 | -0.48(-1.18%) |
Mar 26, 2018 | 41.14 | 41.50 | 40.43 | 40.85 | 1,289,984 | +0.04(+0.10%) |
Mar 23, 2018 | 41.63 | 42.02 | 40.65 | 40.81 | 939,937 | -0.69(-1.65%) |
Mar 22, 2018 | 41.65 | 42.16 | 41.20 | 41.50 | 1,074,866 | -0.68(-1.60%) |
Mar 21, 2018 | 42.09 | 42.66 | 41.97 | 42.17 | 510,087 | -0.02(-0.05%) |
Mar 20, 2018 | 42.42 | 42.95 | 41.89 | 42.19 | 815,522 | -0.10(-0.23%) |
Mar 19, 2018 | 42.86 | 43.01 | 41.96 | 42.29 | 1,621,143 | -0.82(-1.91%) |
Mar 16, 2018 | 43.06 | 43.49 | 42.87 | 43.11 | 1,704,607 | +0.06(+0.14%) |
Mar 15, 2018 | 43.47 | 43.65 | 42.73 | 43.06 | 1,546,011 | -0.19(-0.43%) |
Mar 14, 2018 | 44.50 | 44.61 | 43.06 | 43.24 | 1,060,262 | -1.00(-2.26%) |
Mar 13, 2018 | 43.65 | 44.63 | 43.63 | 44.24 | 759,776 | +0.60(+1.37%) |
Mar 12, 2018 | 43.61 | 44.00 | 43.11 | 43.64 | 1,132,490 | +0.24(+0.54%) |
Mar 09, 2018 | 43.47 | 43.76 | 43.03 | 43.41 | 1,005,509 | +0.06(+0.14%) |
Mar 08, 2018 | 44.63 | 44.66 | 42.91 | 43.35 | 2,184,510 | -1.87(-4.14%) |
Mar 07, 2018 | 45.46 | 45.22 | 598,975 | +0.32(+0.72%) | ||
Mar 06, 2018 | 45.18 | 45.55 | 44.31 | 44.90 | 759,375 | +0.02(+0.04%) |
Mar 05, 2018 | 44.54 | 45.16 | 44.45 | 44.88 | 785,306 | +0.11(+0.24%) |
Mar 02, 2018 | 43.52 | 44.94 | 43.34 | 44.77 | 887,225 | +0.87(+1.99%) |
Mar 01, 2018 | 43.95 | 45.05 | 43.59 | 43.90 | 837,932 | +0.04(+0.09%) |
Feb 28, 2018 | 44.23 | 45.52 | 43.81 | 43.86 | 773,925 | -0.43(-0.97%) |
Feb 27, 2018 | 45.08 | 46.29 | 44.22 | 44.29 | 816,297 | -0.55(-1.22%) |
Feb 26, 2018 | 44.39 | 45.27 | 44.26 | 44.84 | 996,881 | +0.50(+1.13%) |
Feb 23, 2018 | 44.06 | 44.50 | 43.36 | 44.34 | 1,039,836 | +0.56(+1.28%) |
Feb 22, 2018 | 43.59 | 43.78 | 777,363 | -0.30(-0.69%) | ||
Feb 21, 2018 | 43.82 | 44.78 | 43.59 | 44.08 | 1,181,973 | +0.25(+0.58%) |
Feb 20, 2018 | 44.69 | 44.88 | 43.60 | 43.83 | 819,655 | -1.03(-2.29%) |
Feb 16, 2018 | 44.86 | 44.86 | 44.86 | 0 | -1.08(-2.35%) | |
Feb 15, 2018 | 45.36 | 46.42 | 45.29 | 45.94 | 1,003,075 | +0.90(+2.00%) |
Feb 14, 2018 | 43.83 | 45.15 | 43.49 | 45.03 | 1,569,193 | +1.23(+2.82%) |
Feb 13, 2018 | 44.01 | 44.77 | 43.10 | 43.80 | 1,083,158 | -0.53(-1.19%) |
Feb 12, 2018 | 44.00 | 45.21 | 43.80 | 44.33 | 1,124,399 | +0.60(+1.37%) |
Feb 09, 2018 | 43.99 | 44.46 | 42.73 | 43.73 | 1,910,344 | +0.19(+0.43%) |
Feb 08, 2018 | 44.92 | 44.96 | 43.41 | 43.54 | 1,263,256 | -1.35(-3.01%) |
Feb 07, 2018 | 45.16 | 45.52 | 44.72 | 44.90 | 860,420 | -0.13(-0.28%) |
Feb 06, 2018 | 44.57 | 45.75 | 44.09 | 45.02 | 1,976,908 | -0.58(-1.27%) |
Feb 05, 2018 | 46.48 | 47.03 | 44.94 | 45.60 | 1,511,817 | -1.13(-2.41%) |
Feb 02, 2018 | 47.39 | 47.68 | 46.58 | 46.73 | 1,062,272 | -0.78(-1.65%) |
Feb 01, 2018 | 45.94 | 48.01 | 45.56 | 47.51 | 1,960,609 | +1.47(+3.19%) |
Jan 31, 2018 | 45.95 | 46.48 | 45.47 | 46.04 | 675,865 | +0.37(+0.82%) |
Jan 30, 2018 | 46.40 | 46.79 | 45.24 | 45.67 | 1,183,553 | -1.18(-2.51%) |
Jan 29, 2018 | 47.51 | 47.59 | 46.53 | 46.85 | 1,096,845 | -0.89(-1.87%) |
Jan 26, 2018 | 48.15 | 48.46 | 46.84 | 47.74 | 1,840,153 | -0.57(-1.18%) |
Jan 25, 2018 | 49.07 | 49.77 | 48.24 | 48.31 | 3,276,877 | -0.77(-1.58%) |
Jan 24, 2018 | 48.88 | 49.63 | 48.36 | 49.08 | 1,133,282 | +0.43(+0.89%) |
Jan 23, 2018 | 47.58 | 48.87 | 47.52 | 48.65 | 1,488,349 | +1.16(+2.43%) |
Jan 22, 2018 | 46.90 | 47.52 | 46.00 | 47.49 | 1,560,972 | +0.30(+0.64%) |
Jan 19, 2018 | 47.02 | 47.29 | 45.95 | 47.19 | 2,136,186 | +2.09(+4.63%) |
Jan 18, 2018 | 45.35 | 45.87 | 44.57 | 45.10 | 1,331,715 | -0.34(-0.75%) |
Jan 17, 2018 | 46.09 | 46.38 | 45.28 | 45.45 | 1,362,282 | -0.26(-0.58%) |
Jan 16, 2018 | 46.97 | 47.17 | 44.91 | 45.71 | 2,003,607 | -1.23(-2.63%) |
Jan 12, 2018 | 46.94 | 46.94 | 46.94 | 0 | +1.68(+3.72%) | |
Jan 11, 2018 | 44.90 | 45.42 | 43.88 | 45.26 | 2,290,652 | +0.10(+0.22%) |
Jan 10, 2018 | 45.85 | 45.16 | 4,178,743 | +2.07(+4.80%) | ||
Jan 09, 2018 | 43.26 | 43.85 | 42.94 | 43.09 | 3,775,349 | +0.20(+0.46%) |
Jan 08, 2018 | 47.93 | 48.49 | 42.88 | 42.90 | 9,106,837 | -12.32(-22.32%) |
Jan 05, 2018 | 56.50 | 56.98 | 55.00 | 55.22 | 1,358,781 | -0.98(-1.74%) |
Jan 04, 2018 | 55.10 | 56.39 | 55.10 | 56.20 | 1,207,570 | +1.44(+2.63%) |
Jan 03, 2018 | 54.15 | 55.71 | 54.15 | 54.76 | 1,324,569 | +1.34(+2.51%) |
Jan 02, 2018 | 53.88 | 54.38 | 53.22 | 53.42 | 892,774 | -0.63(-1.16%) |
Dec 29, 2017 | 54.05 | 54.05 | 54.05 | 0 | -1.45(-2.61%) | |
Dec 28, 2017 | 55.98 | 55.98 | 55.11 | 55.50 | 369,856 | -0.37(-0.67%) |
Dec 27, 2017 | 55.43 | 56.14 | 55.05 | 55.87 | 605,664 | +0.62(+1.12%) |
Dec 26, 2017 | 54.46 | 55.72 | 54.39 | 55.25 | 613,929 | +0.80(+1.48%) |
Dec 22, 2017 | 54.44 | 55.23 | 54.22 | 54.45 | 1,219,618 | +0.03(+0.05%) |
Dec 21, 2017 | 54.46 | 55.12 | 53.99 | 54.42 | 893,284 | +0.09(+0.16%) |
Dec 20, 2017 | 55.05 | 55.26 | 54.02 | 54.33 | 1,322,445 | -0.50(-0.91%) |
Dec 19, 2017 | 53.52 | 55.01 | 53.28 | 54.83 | 955,802 | +1.56(+2.92%) |
Dec 18, 2017 | 53.73 | 55.01 | 52.99 | 53.27 | 1,351,460 | -1.05(-1.93%) |
Dec 15, 2017 | 53.29 | 54.58 | 53.12 | 54.32 | 1,295,859 | +1.28(+2.42%) |
Dec 14, 2017 | 52.99 | 53.55 | 52.44 | 53.04 | 1,048,899 | +0.10(+0.19%) |
Dec 13, 2017 | 53.08 | 53.55 | 52.80 | 52.94 | 866,308 | +0.04(+0.07%) |
Dec 12, 2017 | 54.17 | 54.19 | 52.47 | 52.90 | 1,370,771 | -1.36(-2.51%) |
Dec 11, 2017 | 54.25 | 54.39 | 53.29 | 54.26 | 1,621,000 | +0.21(+0.38%) |
Dec 08, 2017 | 53.94 | 54.97 | 52.73 | 54.06 | 1,849,105 | +0.22(+0.40%) |
Dec 07, 2017 | 51.67 | 55.20 | 51.47 | 53.84 | 3,073,224 | +2.19(+4.25%) |
Dec 06, 2017 | 53.88 | 55.99 | 51.54 | 51.65 | 6,992,617 | -0.17(-0.32%) |
Dec 05, 2017 | 52.82 | 53.72 | 51.68 | 51.81 | 3,800,646 | -1.14(-2.15%) |
Dec 04, 2017 | 52.53 | 53.73 | 52.52 | 52.95 | 1,562,769 | +1.10(+2.12%) |
Dec 01, 2017 | 52.09 | 52.78 | 51.73 | 51.85 | 1,958,681 | -0.10(-0.19%) |
Nov 30, 2017 | 50.87 | 52.26 | 50.22 | 51.95 | 1,496,820 | +1.10(+2.16%) |
Nov 29, 2017 | 49.43 | 51.13 | 49.00 | 50.85 | 1,352,464 | +1.60(+3.24%) |
Nov 28, 2017 | 47.95 | 49.52 | 47.67 | 49.26 | 1,248,806 | +1.52(+3.18%) |
Nov 27, 2017 | 49.81 | 50.13 | 47.34 | 47.74 | 1,277,740 | -2.54(-5.05%) |
Nov 24, 2017 | 50.33 | 50.64 | 49.93 | 50.27 | 203,430 | -0.01(-0.02%) |
Nov 22, 2017 | 50.90 | 51.20 | 50.04 | 50.28 | 452,980 | -0.73(-1.44%) |
Nov 21, 2017 | 50.37 | 51.02 | 49.81 | 51.02 | 719,760 | +1.00(+2.00%) |
Nov 20, 2017 | 49.87 | 50.09 | 49.10 | 50.02 | 471,909 | +0.16(+0.31%) |
Nov 17, 2017 | 49.39 | 50.06 | 49.22 | 49.86 | 613,571 | +0.36(+0.73%) |
Nov 16, 2017 | 49.63 | 50.15 | 49.22 | 49.50 | 542,635 | -0.17(-0.34%) |
Nov 15, 2017 | 50.07 | 50.11 | 49.11 | 49.67 | 690,437 | -0.41(-0.82%) |
Nov 14, 2017 | 49.24 | 50.20 | 49.02 | 50.08 | 931,143 | +1.30(+2.67%) |
Nov 13, 2017 | 47.59 | 49.22 | 47.52 | 48.78 | 625,381 | +0.93(+1.95%) |
Nov 10, 2017 | 48.41 | 49.89 | 47.77 | 47.85 | 1,022,345 | -0.46(-0.95%) |
Nov 09, 2017 | 47.32 | 48.90 | 47.21 | 48.31 | 853,502 | +0.66(+1.38%) |
Nov 08, 2017 | 45.70 | 48.13 | 45.70 | 47.65 | 1,032,472 | +1.75(+3.82%) |
Nov 07, 2017 | 47.72 | 47.82 | 45.55 | 45.90 | 1,157,478 | -1.87(-3.92%) |
Nov 06, 2017 | 45.47 | 47.91 | 45.28 | 47.77 | 1,111,669 | +2.18(+4.79%) |
Nov 03, 2017 | 45.62 | 46.66 | 45.19 | 45.58 | 1,449,251 | +0.12(+0.26%) |
Nov 02, 2017 | 46.07 | 45.13 | 45.47 | 1,668,491 | -0.61(-1.32%) | |
Nov 01, 2017 | 47.20 | 47.20 | 45.84 | 46.07 | 1,516,568 | -1.15(-2.43%) |
Oct 31, 2017 | 47.42 | 47.73 | 47.11 | 47.22 | 796,509 | -0.22(-0.45%) |
Oct 30, 2017 | 47.52 | 47.83 | 47.09 | 47.43 | 681,104 | -0.18(-0.37%) |
Oct 27, 2017 | 48.04 | 48.30 | 47.40 | 47.61 | 559,347 | -0.34(-0.72%) |
Oct 26, 2017 | 47.01 | 48.09 | 46.71 | 47.95 | 1,052,898 | +1.19(+2.53%) |
Oct 25, 2017 | 47.51 | 47.80 | 46.52 | 46.77 | 757,801 | -0.87(-1.83%) |
Oct 24, 2017 | 47.56 | 48.21 | 47.42 | 47.64 | 757,582 | +0.09(+0.19%) |
Oct 23, 2017 | 48.00 | 48.93 | 47.49 | 47.55 | 1,028,447 | -0.29(-0.61%) |
Oct 20, 2017 | 48.23 | 48.59 | 47.58 | 47.85 | 1,465,228 | -0.18(-0.37%) |
Oct 19, 2017 | 46.98 | 48.10 | 46.70 | 48.02 | 1,072,636 | +0.99(+2.10%) |
Oct 18, 2017 | 47.40 | 47.75 | 46.91 | 47.03 | 1,024,709 | -0.17(-0.35%) |
Oct 17, 2017 | 45.76 | 48.34 | 45.59 | 47.20 | 1,155,429 | +1.10(+2.38%) |
Oct 16, 2017 | 46.60 | 46.78 | 45.54 | 46.10 | 1,388,417 | -0.62(-1.32%) |
Oct 13, 2017 | 45.95 | 46.92 | 44.78 | 46.72 | 1,797,260 | +1.32(+2.91%) |
Oct 12, 2017 | 46.51 | 46.64 | 45.32 | 45.40 | 1,448,937 | -1.07(-2.30%) |
Oct 11, 2017 | 47.31 | 47.70 | 46.44 | 46.46 | 813,311 | -0.72(-1.52%) |
Oct 10, 2017 | 48.00 | 48.14 | 47.08 | 47.18 | 1,292,107 | -0.71(-1.47%) |
Oct 09, 2017 | 48.66 | 48.96 | 47.39 | 47.88 | 1,087,301 | -0.80(-1.65%) |
Oct 06, 2017 | 48.18 | 49.07 | 47.92 | 48.69 | 1,130,882 | +0.48(+1.00%) |
Oct 05, 2017 | 48.10 | 49.04 | 47.46 | 48.21 | 1,651,471 | +0.53(+1.11%) |
Oct 04, 2017 | 50.17 | 50.31 | 47.27 | 47.68 | 2,768,703 | -2.55(-5.07%) |
Oct 03, 2017 | 50.83 | 51.06 | 50.14 | 50.23 | 1,227,921 | -0.69(-1.35%) |
Oct 02, 2017 | 51.42 | 52.19 | 50.80 | 50.91 | 827,729 | -0.50(-0.97%) |
Sep 29, 2017 | 51.75 | 52.24 | 51.40 | 51.41 | 662,697 | -0.24(-0.46%) |
Sep 28, 2017 | 51.92 | 52.73 | 51.37 | 51.65 | 634,640 | -0.35(-0.68%) |
Sep 27, 2017 | 51.46 | 52.33 | 51.34 | 52.00 | 902,450 | +0.66(+1.28%) |
Sep 26, 2017 | 52.05 | 52.05 | 51.16 | 51.34 | 613,266 | -0.63(-1.21%) |
Sep 25, 2017 | 52.12 | 52.16 | 51.69 | 51.97 | 515,846 | -0.21(-0.39%) |
Sep 22, 2017 | 51.96 | 52.56 | 51.74 | 52.18 | 410,840 | +0.40(+0.78%) |
Sep 21, 2017 | 52.05 | 52.39 | 51.69 | 51.77 | 693,054 | -0.14(-0.26%) |
Sep 20, 2017 | 51.13 | 51.94 | 50.84 | 51.91 | 776,215 | +0.69(+1.34%) |
Sep 19, 2017 | 50.64 | 51.40 | 50.17 | 51.23 | 832,458 | +0.41(+0.81%) |
Sep 18, 2017 | 51.84 | 52.27 | 50.77 | 50.81 | 631,836 | -1.03(-1.98%) |
Sep 15, 2017 | 50.78 | 51.88 | 50.58 | 51.84 | 1,750,972 | +1.02(+2.00%) |
Sep 14, 2017 | 50.77 | 51.47 | 50.52 | 50.82 | 694,533 | -0.21(-0.40%) |
Sep 13, 2017 | 50.08 | 51.98 | 50.08 | 51.03 | 1,290,687 | +1.04(+2.08%) |
Sep 12, 2017 | 50.30 | 49.54 | 49.99 | 701,281 | +0.00(+0.00%) | |
Sep 11, 2017 | 50.22 | 50.94 | 49.96 | 49.99 | 1,029,500 | +0.08(+0.16%) |
Sep 08, 2017 | 49.28 | 51.22 | 49.27 | 49.91 | 2,265,966 | +1.33(+2.74%) |
Sep 07, 2017 | 50.19 | 50.65 | 48.14 | 48.58 | 3,675,819 | -1.78(-3.54%) |
Sep 06, 2017 | 54.16 | 54.37 | 50.27 | 50.36 | 6,436,380 | -6.59(-11.58%) |
Sep 05, 2017 | 56.54 | 57.97 | 56.44 | 56.96 | 2,264,060 | +0.29(+0.52%) |
Sep 01, 2017 | 57.26 | 57.45 | 56.36 | 56.66 | 722,838 | -0.61(-1.06%) |
Aug 31, 2017 | 56.84 | 57.60 | 56.10 | 57.27 | 925,978 | +0.63(+1.11%) |
Aug 30, 2017 | 55.35 | 57.39 | 55.30 | 56.64 | 1,327,085 | +1.06(+1.90%) |
Aug 29, 2017 | 56.55 | 56.99 | 55.31 | 55.58 | 1,240,318 | -1.69(-2.96%) |
Aug 28, 2017 | 58.17 | 58.77 | 55.85 | 57.28 | 1,262,561 | -1.19(-2.03%) |
Aug 25, 2017 | 58.80 | 59.42 | 58.36 | 58.46 | 580,893 | -0.02(-0.03%) |
Aug 24, 2017 | 59.31 | 59.79 | 58.32 | 58.48 | 576,447 | -0.68(-1.14%) |
Aug 23, 2017 | 59.11 | 59.90 | 59.05 | 59.16 | 352,580 | -0.49(-0.82%) |
Aug 22, 2017 | 59.39 | 60.05 | 59.39 | 59.65 | 486,141 | +0.64(+1.08%) |
Aug 21, 2017 | 58.98 | 59.58 | 58.59 | 59.01 | 625,170 | +0.28(+0.48%) |
Aug 18, 2017 | 58.85 | 59.63 | 58.40 | 58.73 | 483,692 | -0.43(-0.73%) |
Aug 17, 2017 | 59.62 | 59.99 | 59.11 | 59.16 | 602,849 | -0.67(-1.11%) |
Aug 16, 2017 | 59.19 | 60.16 | 59.19 | 59.83 | 299,473 | +0.67(+1.13%) |
Aug 15, 2017 | 60.41 | 60.94 | 59.09 | 59.16 | 431,766 | -1.24(-2.06%) |
Aug 14, 2017 | 59.29 | 61.00 | 59.29 | 60.40 | 659,007 | +1.62(+2.75%) |
Aug 11, 2017 | 59.23 | 59.37 | 58.58 | 58.79 | 470,615 | -0.48(-0.81%) |
Aug 10, 2017 | 59.34 | 59.82 | 59.07 | 59.27 | 310,777 | -0.53(-0.88%) |
Aug 09, 2017 | 59.72 | 60.14 | 59.47 | 59.80 | 286,331 | -0.22(-0.36%) |
Aug 08, 2017 | 59.97 | 60.71 | 59.64 | 60.01 | 591,992 | +0.02(+0.03%) |
Aug 07, 2017 | 58.62 | 60.13 | 58.50 | 59.99 | 605,770 | +1.37(+2.34%) |
Aug 04, 2017 | 60.77 | 60.77 | 58.18 | 58.62 | 1,070,154 | -1.91(-3.16%) |
Aug 03, 2017 | 61.57 | 61.92 | 60.51 | 60.53 | 429,109 | -1.14(-1.84%) |
Aug 02, 2017 | 62.16 | 62.53 | 61.45 | 61.67 | 341,772 | -0.49(-0.79%) |
Aug 01, 2017 | 61.23 | 62.21 | 60.78 | 62.16 | 473,729 | +1.31(+2.16%) |
Jul 31, 2017 | 60.06 | 61.20 | 59.97 | 60.85 | 575,330 | +0.88(+1.47%) |
Jul 28, 2017 | 61.23 | 61.23 | 59.44 | 59.96 | 935,446 | -1.64(-2.66%) |
Jul 27, 2017 | 63.46 | 63.46 | 60.93 | 61.60 | 1,692,411 | -1.77(-2.80%) |
Jul 26, 2017 | 63.38 | 63.79 | 63.12 | 63.37 | 596,293 | -0.18(-0.28%) |
Jul 25, 2017 | 64.87 | 64.89 | 63.15 | 63.55 | 830,611 | -1.08(-1.67%) |
Jul 24, 2017 | 65.39 | 65.54 | 64.51 | 64.63 | 413,818 | -0.86(-1.32%) |
Jul 21, 2017 | 66.56 | 66.56 | 65.09 | 65.49 | 519,700 | -0.76(-1.15%) |
Jul 20, 2017 | 66.50 | 65.15 | 66.25 | 304,602 | +0.90(+1.38%) | |
Jul 19, 2017 | 64.84 | 65.52 | 64.49 | 65.35 | 272,922 | +0.72(+1.12%) |
Jul 18, 2017 | 64.64 | 65.04 | 63.92 | 64.63 | 364,209 | -0.24(-0.36%) |
Jul 17, 2017 | 65.09 | 65.42 | 64.66 | 64.86 | 420,964 | -0.04(-0.06%) |
Jul 14, 2017 | 64.62 | 65.44 | 64.52 | 64.90 | 345,701 | +0.08(+0.12%) |
Jul 13, 2017 | 65.23 | 65.62 | 64.27 | 64.82 | 304,237 | -0.36(-0.56%) |
Jul 12, 2017 | 64.57 | 65.56 | 64.57 | 65.19 | 417,189 | +1.01(+1.57%) |
Jul 11, 2017 | 63.45 | 64.28 | 63.20 | 64.18 | 533,059 | +0.69(+1.08%) |
Jul 10, 2017 | 63.43 | 64.19 | 63.02 | 63.49 | 517,056 | -0.09(-0.14%) |
Jul 07, 2017 | 63.36 | 64.32 | 63.36 | 63.58 | 639,180 | +0.33(+0.53%) |
Jul 06, 2017 | 63.81 | 63.83 | 63.00 | 63.25 | 623,895 | -0.78(-1.22%) |
Jul 05, 2017 | 64.59 | 64.59 | 63.52 | 64.03 | 460,996 | -0.56(-0.86%) |
Jul 03, 2017 | 65.16 | 65.29 | 64.51 | 64.59 | 240,840 | -0.57(-0.87%) |
Jun 30, 2017 | 65.40 | 65.68 | 64.74 | 65.16 | 524,104 | -0.01(-0.02%) |
Jun 29, 2017 | 65.96 | 66.01 | 64.67 | 65.17 | 489,413 | -1.10(-1.66%) |
Jun 28, 2017 | 66.26 | 66.79 | 65.56 | 66.26 | 549,466 | +0.49(+0.74%) |
Jun 27, 2017 | 66.53 | 66.94 | 65.65 | 65.77 | 504,999 | -0.69(-1.03%) |
Jun 26, 2017 | 66.29 | 66.86 | 65.90 | 66.46 | 374,045 | +0.32(+0.49%) |
Jun 23, 2017 | 65.82 | 66.71 | 65.54 | 66.14 | 1,029,714 | +0.33(+0.51%) |
Jun 22, 2017 | 64.36 | 65.91 | 64.35 | 65.80 | 843,288 | +1.07(+1.65%) |
Jun 21, 2017 | 65.60 | 65.83 | 64.28 | 64.73 | 762,268 | -0.76(-1.17%) |
Jun 20, 2017 | 67.87 | 67.88 | 65.30 | 65.50 | 812,076 | -2.12(-3.13%) |
Jun 19, 2017 | 67.51 | 68.56 | 67.30 | 67.61 | 636,195 | +0.66(+0.98%) |
Jun 16, 2017 | 66.06 | 67.05 | 65.58 | 66.96 | 715,618 | +0.48(+0.72%) |
Jun 15, 2017 | 65.39 | 66.75 | 64.67 | 66.48 | 808,568 | +0.09(+0.13%) |
Jun 14, 2017 | 67.88 | 68.47 | 65.49 | 66.39 | 1,146,393 | -1.61(-2.36%) |
Jun 13, 2017 | 67.82 | 68.72 | 67.41 | 68.00 | 754,157 | -0.03(-0.04%) |
Jun 12, 2017 | 67.33 | 68.35 | 66.88 | 68.03 | 792,540 | +0.53(+0.78%) |
Jun 09, 2017 | 70.04 | 70.04 | 67.25 | 67.50 | 1,311,033 | -2.78(-3.96%) |
Jun 08, 2017 | 71.81 | 71.98 | 69.47 | 70.28 | 1,032,457 | -1.13(-1.58%) |
Jun 07, 2017 | 66.62 | 71.69 | 66.62 | 71.41 | 3,478,497 | +2.66(+3.88%) |
Jun 06, 2017 | 67.06 | 68.99 | 66.01 | 68.74 | 2,477,013 | +1.97(+2.95%) |
Jun 05, 2017 | 67.25 | 67.83 | 66.73 | 66.77 | 1,001,523 | -0.47(-0.70%) |
Jun 02, 2017 | 66.74 | 68.01 | 66.42 | 67.24 | 550,052 | +1.07(+1.61%) |