Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.35 | 61.63 | 60.91 | 61.01 | 1,645,195 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.91 | 61.15 | 61.45 | 2,195,060 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.63 | 61.05 | 1,575,555 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.73 | 61.06 | 60.18 | 60.93 | 1,163,557 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,238 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.82 | 60.16 | 60.36 | 1,532,629 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.62 | 59.50 | 60.03 | 1,509,952 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.84 | 59.22 | 59.43 | 2,122,511 | -0.86(-1.43%) |
May 17, 2018 | 60.33 | 60.79 | 59.84 | 60.30 | 1,332,624 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.60 | 59.67 | 60.47 | 1,250,777 | +0.77(+1.29%) |
May 15, 2018 | 59.96 | 60.13 | 59.27 | 59.70 | 1,294,432 | -0.65(-1.08%) |
May 14, 2018 | 60.37 | 61.08 | 60.25 | 60.36 | 1,693,667 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.52 | 59.63 | 1,902,619 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.09 | 59.29 | 60.07 | 1,273,171 | +1.07(+1.82%) |
May 09, 2018 | 58.32 | 59.04 | 58.19 | 58.99 | 1,069,188 | +0.89(+1.52%) |
May 08, 2018 | 57.73 | 58.19 | 57.51 | 58.11 | 1,235,419 | +0.34(+0.59%) |
May 07, 2018 | 57.68 | 58.04 | 57.47 | 57.77 | 1,213,482 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.31 | 55.35 | 57.21 | 2,025,659 | +1.31(+2.35%) |
May 03, 2018 | 55.13 | 56.15 | 54.71 | 55.90 | 2,454,638 | +0.33(+0.60%) |
May 02, 2018 | 55.87 | 56.05 | 55.34 | 55.57 | 1,580,501 | -0.25(-0.44%) |
May 01, 2018 | 54.78 | 55.88 | 54.71 | 55.82 | 3,203,807 | +0.90(+1.64%) |
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,990 | -0.61(-1.10%) |
Apr 27, 2018 | 56.62 | 56.68 | 55.25 | 55.52 | 3,388,733 | -0.39(-0.70%) |
Apr 26, 2018 | 55.66 | 55.97 | 55.33 | 55.92 | 4,721,056 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,809 | -0.07(-0.12%) |
Apr 24, 2018 | 55.79 | 56.30 | 54.38 | 54.86 | 3,564,847 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.39 | 55.17 | 55.31 | 2,096,798 | -0.75(-1.33%) |
Apr 20, 2018 | 56.71 | 57.00 | 55.81 | 56.06 | 3,637,704 | -0.67(-1.18%) |
Apr 19, 2018 | 58.15 | 58.22 | 56.53 | 56.73 | 5,666,639 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.76 | 59.29 | 1,489,112 | -0.59(-0.98%) |
Apr 17, 2018 | 59.23 | 60.02 | 59.11 | 59.88 | 1,124,308 | +1.11(+1.89%) |
Apr 16, 2018 | 59.01 | 59.08 | 58.28 | 58.77 | 869,908 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.89 | 58.45 | 58.66 | 1,320,602 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.41 | 59.10 | 1,957,493 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,108 | +0.02(+0.04%) |
Apr 10, 2018 | 57.47 | 58.32 | 57.11 | 57.98 | 2,030,522 | +1.80(+3.20%) |
Apr 09, 2018 | 56.49 | 57.81 | 56.15 | 56.19 | 1,139,820 | +0.35(+0.63%) |
Apr 06, 2018 | 55.83 | 1,208,275 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.20 | 57.58 | 1,766,573 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.32 | 55.76 | 58.17 | 2,073,464 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.43 | 1,711,158 | +1.07(+1.89%) |
Apr 02, 2018 | 58.09 | 58.52 | 55.81 | 56.36 | 2,436,858 | -2.24(-3.82%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | +1.24(+2.17%) | |
Mar 28, 2018 | 58.23 | 58.76 | 57.11 | 57.36 | 3,052,658 | -1.27(-2.17%) |
Mar 27, 2018 | 61.34 | 61.51 | 58.13 | 58.63 | 3,299,439 | -2.24(-3.68%) |
Mar 26, 2018 | 59.80 | 60.89 | 59.04 | 60.87 | 2,457,624 | +2.44(+4.17%) |
Mar 23, 2018 | 60.34 | 60.45 | 58.41 | 58.43 | 3,940,263 | -2.01(-3.33%) |
Mar 22, 2018 | 61.12 | 61.75 | 60.39 | 60.44 | 1,794,734 | -1.72(-2.76%) |
Mar 21, 2018 | 61.97 | 62.96 | 61.89 | 62.16 | 1,414,590 | +0.12(+0.19%) |
Mar 20, 2018 | 61.72 | 62.24 | 61.64 | 62.04 | 779,757 | +0.45(+0.73%) |
Mar 19, 2018 | 62.22 | 62.51 | 60.72 | 61.59 | 2,850,729 | -1.20(-1.91%) |
Mar 16, 2018 | 62.90 | 63.16 | 62.72 | 62.79 | 1,060,729 | -0.03(-0.04%) |
Mar 15, 2018 | 63.03 | 63.22 | 62.49 | 62.81 | 1,099,711 | -0.05(-0.08%) |
Mar 14, 2018 | 63.22 | 63.22 | 62.29 | 62.86 | 1,681,516 | -0.01(-0.01%) |
Mar 13, 2018 | 64.25 | 64.68 | 62.60 | 62.87 | 4,334,652 | -0.99(-1.54%) |
Mar 12, 2018 | 63.65 | 64.18 | 63.45 | 63.85 | 1,906,246 | +0.67(+1.06%) |
Mar 09, 2018 | 62.40 | 63.21 | 62.25 | 63.18 | 1,625,689 | +1.28(+2.08%) |
Mar 08, 2018 | 62.21 | 62.24 | 61.56 | 61.90 | 1,175,328 | +0.06(+0.09%) |
Mar 07, 2018 | 61.92 | 61.84 | 1,196,310 | +0.20(+0.32%) | ||
Mar 06, 2018 | 61.31 | 61.82 | 60.99 | 61.65 | 1,822,963 | +0.91(+1.50%) |
Mar 05, 2018 | 59.87 | 61.02 | 59.60 | 60.73 | 1,281,988 | +0.54(+0.90%) |
Mar 02, 2018 | 58.52 | 60.30 | 58.38 | 60.19 | 1,427,253 | +1.01(+1.70%) |
Mar 01, 2018 | 60.35 | 60.39 | 58.50 | 59.19 | 2,921,076 | -0.95(-1.58%) |
Feb 28, 2018 | 61.10 | 61.22 | 60.08 | 60.14 | 1,298,076 | -0.54(-0.89%) |
Feb 27, 2018 | 60.90 | 61.71 | 60.68 | 60.68 | 1,403,175 | -0.20(-0.33%) |
Feb 26, 2018 | 59.95 | 60.89 | 59.94 | 60.88 | 1,117,401 | +1.28(+2.16%) |
Feb 23, 2018 | 58.97 | 59.59 | 58.78 | 59.59 | 1,459,970 | +1.25(+2.14%) |
Feb 22, 2018 | 58.81 | 58.95 | 58.15 | 58.34 | 1,496,807 | -0.13(-0.22%) |
Feb 21, 2018 | 59.48 | 59.53 | 58.44 | 58.47 | 1,470,973 | -0.68(-1.15%) |
Feb 20, 2018 | 57.94 | 59.58 | 57.89 | 59.15 | 2,569,880 | +1.03(+1.77%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 58.19 | 58.34 | 57.21 | 58.33 | 1,775,510 | +0.69(+1.19%) |
Feb 14, 2018 | 55.89 | 57.74 | 55.78 | 57.65 | 1,228,904 | +1.32(+2.34%) |
Feb 13, 2018 | 56.44 | 55.85 | 56.33 | 1,518,506 | -0.07(-0.12%) | |
Feb 12, 2018 | 56.06 | 56.76 | 55.54 | 56.39 | 3,029,357 | +1.06(+1.92%) |
Feb 09, 2018 | 55.00 | 55.72 | 53.08 | 55.33 | 6,095,136 | +1.55(+2.88%) |
Feb 08, 2018 | 56.40 | 56.56 | 53.74 | 53.78 | 4,266,036 | -2.36(-4.20%) |
Feb 07, 2018 | 56.99 | 57.50 | 56.13 | 56.14 | 3,343,181 | -1.23(-2.14%) |
Feb 06, 2018 | 54.52 | 57.44 | 54.39 | 57.37 | 4,141,246 | +1.11(+1.97%) |
Feb 05, 2018 | 57.24 | 58.52 | 55.20 | 56.26 | 4,012,893 | -1.84(-3.16%) |
Feb 02, 2018 | 59.22 | 59.26 | 58.07 | 58.10 | 3,323,094 | -1.61(-2.69%) |
Feb 01, 2018 | 59.53 | 60.59 | 59.43 | 59.71 | 1,286,483 | -0.30(-0.49%) |
Jan 31, 2018 | 60.22 | 60.43 | 59.67 | 60.00 | 1,192,522 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,766 | -1.21(-1.99%) |
Jan 29, 2018 | 60.59 | 61.15 | 60.01 | 60.73 | 1,666,492 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.82 | 59.70 | 60.81 | 1,709,320 | +1.88(+3.20%) |
Jan 25, 2018 | 60.62 | 60.78 | 58.93 | 58.93 | 2,310,520 | -1.04(-1.74%) |
Jan 24, 2018 | 60.74 | 60.95 | 59.54 | 59.97 | 3,081,374 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.38 | 60.95 | 61.38 | 1,501,797 | +0.49(+0.80%) |
Jan 22, 2018 | 60.55 | 60.90 | 60.26 | 60.89 | 1,278,717 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.74 | 60.08 | 60.44 | 1,218,135 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.67 | 60.02 | 60.38 | 3,242,094 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,315 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.07 | 58.41 | 1,499,663 | +0.19(+0.33%) |
Jan 12, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.51 | 57.91 | 1,065,925 | +0.34(+0.60%) |
Jan 10, 2018 | 57.56 | 2,080,770 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.26 | 1,500,801 | -0.58(-0.98%) |
Jan 08, 2018 | 58.42 | 59.02 | 58.24 | 58.84 | 1,662,962 | +0.46(+0.79%) |
Jan 05, 2018 | 58.31 | 58.62 | 57.97 | 58.38 | 1,199,664 | +0.33(+0.57%) |
Jan 04, 2018 | 58.15 | 58.25 | 57.59 | 58.05 | 1,368,030 | +0.33(+0.56%) |
Jan 03, 2018 | 57.04 | 57.74 | 56.91 | 57.73 | 1,359,963 | +0.99(+1.75%) |
Jan 02, 2018 | 55.53 | 56.76 | 55.47 | 56.73 | 2,931,024 | +1.50(+2.71%) |
Dec 29, 2017 | 55.23 | 55.23 | 55.23 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,514 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.93 | 55.40 | 55.65 | 814,119 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.52 | 55.01 | 55.47 | 696,879 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.65 | 56.03 | 899,671 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.06 | 1,794,374 | -0.60(-1.06%) |
Dec 20, 2017 | 56.84 | 56.91 | 56.18 | 56.66 | 1,375,374 | +0.41(+0.73%) |
Dec 19, 2017 | 56.30 | 56.46 | 55.97 | 56.25 | 2,335,103 | -0.13(-0.23%) |
Dec 18, 2017 | 55.87 | 56.41 | 55.59 | 56.38 | 3,577,482 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,513 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.21 | 54.35 | 911,718 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.88 | 54.37 | 54.40 | 1,005,146 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.34 | 54.41 | 1,340,907 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.55 | 54.95 | 5,381,573 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,875 | -0.28(-0.52%) |
Dec 07, 2017 | 54.77 | 55.07 | 54.55 | 54.90 | 2,991,745 | +0.53(+0.97%) |
Dec 06, 2017 | 53.66 | 54.47 | 53.44 | 54.37 | 2,225,706 | +0.18(+0.32%) |
Dec 05, 2017 | 53.88 | 55.18 | 53.49 | 54.20 | 5,475,939 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.15 | 5,009,485 | -1.33(-2.40%) |
Dec 01, 2017 | 55.57 | 55.82 | 54.96 | 55.49 | 5,001,450 | -0.61(-1.08%) |
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,341 | +0.30(+0.54%) |
Nov 29, 2017 | 58.30 | 58.32 | 55.23 | 55.80 | 5,718,346 | -2.57(-4.41%) |
Nov 28, 2017 | 58.57 | 58.57 | 58.01 | 58.37 | 2,021,388 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.24 | 58.34 | 1,735,793 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.12 | 58.73 | 59.08 | 571,192 | +0.53(+0.90%) |
Nov 22, 2017 | 59.12 | 59.12 | 58.47 | 58.56 | 1,234,775 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.91 | 3,694,553 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.34 | 57.74 | 58.25 | 1,838,197 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.16 | 57.46 | 57.56 | 1,935,429 | -0.25(-0.44%) |
Nov 16, 2017 | 57.20 | 58.05 | 57.20 | 57.81 | 1,122,494 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.50 | 56.97 | 1,205,505 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.48 | 818,162 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,264 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,119 | +0.38(+0.66%) |
Nov 09, 2017 | 57.65 | 57.65 | 56.29 | 56.99 | 3,386,299 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.20 | 57.69 | 58.16 | 1,235,387 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.57 | 57.97 | 1,332,620 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.02 | 3,135,441 | +0.81(+1.41%) |
Nov 03, 2017 | 56.49 | 57.22 | 56.03 | 57.21 | 2,751,847 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,732 | +0.28(+0.49%) |
Nov 01, 2017 | 56.60 | 56.64 | 55.45 | 55.94 | 1,554,903 | -0.20(-0.36%) |
Oct 31, 2017 | 55.84 | 56.31 | 55.69 | 56.15 | 1,058,004 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.70 | 1,619,426 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.54 | 55.55 | 1,085,493 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.41 | 1,174,254 | +0.32(+0.59%) |
Oct 25, 2017 | 54.51 | 54.66 | 53.54 | 54.10 | 1,600,422 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.81 | 659,768 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.72 | 54.17 | 54.43 | 922,633 | +0.27(+0.49%) |
Oct 20, 2017 | 54.31 | 54.43 | 54.09 | 54.17 | 1,111,213 | +0.28(+0.51%) |
Oct 19, 2017 | 53.61 | 53.90 | 53.06 | 53.89 | 1,090,747 | -0.14(-0.25%) |
Oct 18, 2017 | 54.04 | 54.13 | 53.32 | 54.03 | 730,299 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,142 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,118 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,327 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.25 | 53.30 | 599,376 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 881,061 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.57 | 53.10 | 775,925 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.55 | 52.81 | 856,528 | +0.40(+0.76%) |
Oct 06, 2017 | 52.01 | 52.42 | 52.01 | 52.41 | 761,716 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.38 | 51.90 | 52.20 | 551,763 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 896,060 | +0.12(+0.23%) |
Oct 03, 2017 | 51.95 | 52.16 | 51.78 | 52.03 | 549,871 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.50 | 51.89 | 1,272,120 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,339 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.13 | 50.55 | 51.11 | 840,744 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.06 | 50.73 | 1,196,119 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.12 | 50.12 | 49.39 | 49.53 | 1,511,799 | -0.19(-0.38%) |
Sep 25, 2017 | 50.51 | 50.51 | 49.48 | 49.72 | 1,843,306 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,738 | +0.26(+0.51%) |
Sep 21, 2017 | 50.56 | 50.62 | 50.00 | 50.44 | 887,316 | -0.22(-0.43%) |
Sep 20, 2017 | 51.42 | 51.42 | 49.97 | 50.66 | 2,336,492 | -0.71(-1.38%) |
Sep 19, 2017 | 51.32 | 51.56 | 51.05 | 51.36 | 1,419,425 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.51 | 50.84 | 51.20 | 1,516,252 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.59 | 49.81 | 50.54 | 1,461,815 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.26 | 49.67 | 1,700,781 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.59 | 49.11 | 49.48 | 794,514 | +0.10(+0.20%) |
Sep 12, 2017 | 49.22 | 49.52 | 49.11 | 49.38 | 761,984 | +0.22(+0.45%) |
Sep 11, 2017 | 48.61 | 49.27 | 48.61 | 49.16 | 1,339,951 | +0.92(+1.90%) |
Sep 08, 2017 | 48.78 | 48.80 | 48.06 | 48.24 | 1,492,588 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.60 | 48.82 | 896,443 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,590 | +0.08(+0.16%) |
Sep 05, 2017 | 49.15 | 49.22 | 48.24 | 48.65 | 2,880,818 | -0.68(-1.37%) |
Sep 01, 2017 | 49.20 | 49.59 | 49.20 | 49.33 | 1,633,302 | +0.21(+0.44%) |
Aug 31, 2017 | 48.80 | 49.18 | 48.72 | 49.11 | 1,100,661 | +0.48(+0.99%) |
Aug 30, 2017 | 48.07 | 48.71 | 47.90 | 48.63 | 2,052,256 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.12 | 47.82 | 1,097,375 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.75 | 47.48 | 47.74 | 567,194 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.52 | 47.60 | 702,962 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.56 | 47.83 | 1,328,630 | +0.01(+0.01%) |
Aug 23, 2017 | 47.17 | 47.96 | 47.12 | 47.82 | 2,036,745 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.71 | 47.20 | 47.62 | 1,074,303 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.34 | 46.56 | 46.85 | 970,990 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.96 | 47.20 | 1,054,002 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.24 | 47.10 | 47.13 | 1,241,110 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.55 | 48.12 | 48.35 | 798,560 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,434 | +0.12(+0.25%) |
Aug 14, 2017 | 47.52 | 48.21 | 47.52 | 48.15 | 1,652,688 | +1.19(+2.54%) |
Aug 11, 2017 | 46.47 | 47.04 | 46.38 | 46.95 | 1,072,052 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.74 | 46.65 | 46.69 | 1,670,208 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.03 | 725,131 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,386 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,455 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,689 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.26 | 47.50 | 1,382,969 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.40 | 47.34 | 47.68 | 1,787,920 | -0.35(-0.72%) |
Aug 01, 2017 | 47.87 | 48.03 | 47.64 | 48.02 | 1,028,448 | +0.30(+0.62%) |
Jul 31, 2017 | 48.36 | 47.59 | 47.73 | 1,557,706 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.86 | 48.10 | 1,237,587 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.24 | 47.71 | 48.29 | 2,902,913 | -0.75(-1.52%) |
Jul 26, 2017 | 48.93 | 49.24 | 48.76 | 49.03 | 2,057,645 | +0.53(+1.10%) |
Jul 25, 2017 | 48.44 | 48.62 | 48.00 | 48.50 | 1,234,485 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.45 | 48.54 | 1,244,759 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,996 | -0.42(-0.85%) |
Jul 20, 2017 | 48.98 | 49.17 | 48.60 | 49.11 | 1,567,557 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,917 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,234 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,788 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.07 | 48.57 | 1,267,384 | +0.64(+1.34%) |
Jul 13, 2017 | 48.12 | 48.44 | 47.78 | 47.92 | 1,573,414 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.07 | 1,722,680 | +0.76(+1.60%) |
Jul 11, 2017 | 46.80 | 47.33 | 46.77 | 47.32 | 991,032 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,305 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,742 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 45.99 | 45.23 | 45.62 | 2,117,780 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,969,099 | +0.92(+2.05%) |
Jul 03, 2017 | 45.89 | 45.95 | 44.89 | 44.90 | 1,818,734 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.10 | 45.33 | 45.53 | 1,532,336 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,490 | -1.17(-2.49%) |
Jun 28, 2017 | 46.41 | 47.00 | 45.97 | 46.95 | 2,346,082 | +0.80(+1.73%) |
Jun 27, 2017 | 47.24 | 47.24 | 46.13 | 46.15 | 1,972,508 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.43 | 47.24 | 47.49 | 1,934,328 | -0.41(-0.86%) |
Jun 23, 2017 | 48.17 | 47.90 | 999,705 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.97 | 47.53 | 47.76 | 1,335,392 | -0.11(-0.23%) |
Jun 21, 2017 | 47.54 | 47.89 | 47.37 | 47.87 | 1,424,880 | +0.55(+1.16%) |
Jun 20, 2017 | 48.11 | 48.17 | 47.31 | 47.32 | 1,225,624 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,472 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.82 | 46.97 | 1,632,513 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.30 | 46.68 | 47.16 | 3,628,443 | -0.38(-0.79%) |
Jun 14, 2017 | 48.23 | 48.23 | 47.00 | 47.53 | 2,170,650 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,656 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,678 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,747 | -2.11(-4.20%) |
Jun 08, 2017 | 49.59 | 50.11 | 49.16 | 50.09 | 1,661,725 | +0.90(+1.83%) |
Jun 07, 2017 | 49.07 | 49.39 | 48.94 | 49.19 | 1,297,223 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.16 | 48.42 | 48.83 | 1,274,610 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.67 | 1,013,617 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.61 | 48.01 | 48.55 | 1,332,923 | +0.49(+1.02%) |