Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.73 | 41.03 | 39.96 | 40.74 | 1,044,753 | +0.21(+0.53%) |
Jun 28, 2018 | 40.47 | 40.88 | 39.44 | 40.52 | 893,572 | -0.02(-0.06%) |
Jun 27, 2018 | 42.14 | 42.47 | 40.48 | 40.55 | 1,128,400 | -1.49(-3.55%) |
Jun 26, 2018 | 40.82 | 42.18 | 40.45 | 42.04 | 882,167 | +1.32(+3.24%) |
Jun 25, 2018 | 42.72 | 42.88 | 40.43 | 40.72 | 1,324,085 | -1.94(-4.55%) |
Jun 22, 2018 | 43.50 | 44.10 | 42.26 | 42.66 | 1,476,743 | -1.63(-3.69%) |
Jun 21, 2018 | 44.57 | 44.57 | 43.79 | 44.30 | 576,913 | -0.15(-0.34%) |
Jun 20, 2018 | 44.24 | 44.52 | 43.94 | 44.45 | 580,767 | +0.64(+1.46%) |
Jun 19, 2018 | 43.88 | 44.14 | 43.44 | 43.81 | 690,681 | -0.10(-0.23%) |
Jun 18, 2018 | 43.83 | 44.26 | 43.60 | 43.91 | 565,384 | -0.05(-0.11%) |
Jun 15, 2018 | 45.11 | 43.68 | 43.96 | 1,111,603 | -1.15(-2.56%) | |
Jun 14, 2018 | 46.12 | 46.32 | 45.03 | 45.11 | 483,470 | -0.96(-2.09%) |
Jun 13, 2018 | 46.89 | 46.93 | 46.03 | 46.08 | 403,886 | -0.80(-1.70%) |
Jun 12, 2018 | 47.00 | 47.08 | 46.53 | 46.87 | 354,189 | +0.02(+0.03%) |
Jun 11, 2018 | 45.58 | 47.03 | 45.30 | 46.86 | 479,910 | +1.28(+2.81%) |
Jun 08, 2018 | 45.99 | 46.31 | 44.73 | 45.58 | 561,363 | -0.26(-0.57%) |
Jun 07, 2018 | 45.81 | 46.29 | 45.51 | 45.84 | 687,419 | +0.19(+0.42%) |
Jun 06, 2018 | 45.09 | 45.65 | 587,343 | -0.39(-0.84%) | ||
Jun 05, 2018 | 45.72 | 46.38 | 45.72 | 46.04 | 568,604 | +0.34(+0.74%) |
Jun 04, 2018 | 44.99 | 45.77 | 44.81 | 45.70 | 507,255 | +0.91(+2.03%) |
Jun 01, 2018 | 44.28 | 45.14 | 44.07 | 44.79 | 543,776 | +0.70(+1.59%) |
May 31, 2018 | 43.75 | 44.57 | 43.75 | 44.09 | 838,485 | +0.09(+0.22%) |
May 30, 2018 | 43.98 | 44.35 | 43.63 | 43.99 | 779,400 | +0.24(+0.56%) |
May 29, 2018 | 43.60 | 44.21 | 43.33 | 43.75 | 611,901 | -0.27(-0.61%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.56(-1.26%) | |
May 24, 2018 | 45.04 | 45.16 | 44.13 | 44.58 | 1,525,893 | -0.55(-1.22%) |
May 23, 2018 | 44.09 | 45.38 | 43.85 | 45.13 | 796,884 | +0.81(+1.84%) |
May 22, 2018 | 43.44 | 44.58 | 43.14 | 44.31 | 640,113 | +1.02(+2.35%) |
May 21, 2018 | 42.95 | 43.36 | 42.63 | 43.30 | 1,068,959 | +0.52(+1.22%) |
May 18, 2018 | 43.38 | 43.55 | 42.60 | 42.77 | 439,096 | -0.69(-1.58%) |
May 17, 2018 | 43.15 | 43.80 | 42.92 | 43.46 | 722,065 | +0.58(+1.36%) |
May 16, 2018 | 42.33 | 43.02 | 42.29 | 42.88 | 380,084 | +0.54(+1.27%) |
May 15, 2018 | 42.48 | 42.62 | 41.99 | 42.34 | 521,895 | -0.09(-0.20%) |
May 14, 2018 | 41.32 | 42.59 | 41.16 | 42.43 | 554,448 | +1.21(+2.93%) |
May 11, 2018 | 40.78 | 41.40 | 40.74 | 41.22 | 548,937 | +0.48(+1.18%) |
May 10, 2018 | 40.67 | 40.95 | 40.63 | 40.74 | 759,302 | +0.16(+0.39%) |
May 09, 2018 | 41.10 | 41.51 | 40.18 | 40.58 | 1,696,593 | -0.48(-1.17%) |
May 08, 2018 | 42.62 | 42.69 | 40.98 | 41.06 | 1,559,417 | -1.60(-3.74%) |
May 07, 2018 | 42.89 | 43.56 | 42.55 | 42.66 | 684,554 | -0.31(-0.72%) |
May 04, 2018 | 42.67 | 43.11 | 42.44 | 42.96 | 763,224 | +0.14(+0.33%) |
May 03, 2018 | 43.51 | 43.82 | 42.54 | 42.82 | 721,799 | -0.90(-2.07%) |
May 02, 2018 | 43.59 | 44.05 | 43.42 | 43.73 | 711,381 | +0.16(+0.37%) |
May 01, 2018 | 43.58 | 44.16 | 43.22 | 43.56 | 761,255 | -0.02(-0.05%) |
Apr 30, 2018 | 44.04 | 44.24 | 43.44 | 43.59 | 844,185 | -0.36(-0.81%) |
Apr 27, 2018 | 44.72 | 44.91 | 42.92 | 43.94 | 1,891,429 | -0.77(-1.73%) |
Apr 26, 2018 | 47.88 | 48.25 | 44.59 | 44.72 | 3,681,364 | -3.50(-7.26%) |
Apr 25, 2018 | 46.96 | 48.48 | 46.70 | 48.22 | 318,456 | +1.06(+2.25%) |
Apr 24, 2018 | 47.70 | 47.83 | 46.87 | 47.16 | 605,254 | -0.46(-0.96%) |
Apr 23, 2018 | 46.80 | 47.84 | 46.45 | 47.62 | 337,328 | +1.13(+2.43%) |
Apr 20, 2018 | 47.11 | 47.11 | 46.36 | 46.48 | 257,788 | -0.33(-0.71%) |
Apr 19, 2018 | 48.24 | 48.24 | 46.71 | 46.82 | 272,176 | -1.20(-2.50%) |
Apr 18, 2018 | 48.71 | 49.26 | 47.92 | 48.02 | 625,105 | -0.48(-0.99%) |
Apr 17, 2018 | 48.09 | 49.37 | 48.03 | 48.50 | 914,989 | +0.70(+1.46%) |
Apr 16, 2018 | 46.25 | 47.88 | 45.71 | 47.80 | 555,066 | +1.63(+3.52%) |
Apr 13, 2018 | 46.13 | 46.42 | 45.24 | 46.17 | 271,599 | +0.13(+0.29%) |
Apr 12, 2018 | 46.08 | 46.38 | 45.68 | 46.04 | 271,248 | +0.12(+0.25%) |
Apr 11, 2018 | 44.53 | 45.98 | 44.41 | 45.93 | 500,689 | +1.29(+2.90%) |
Apr 10, 2018 | 44.01 | 44.80 | 43.87 | 44.63 | 503,195 | +0.79(+1.80%) |
Apr 09, 2018 | 44.87 | 44.97 | 43.55 | 43.84 | 798,505 | -0.51(-1.15%) |
Apr 06, 2018 | 45.42 | 45.64 | 43.90 | 44.35 | 549,376 | -1.37(-3.00%) |
Apr 05, 2018 | 45.45 | 46.20 | 45.07 | 45.73 | 276,740 | +0.38(+0.84%) |
Apr 04, 2018 | 44.60 | 45.81 | 44.03 | 45.35 | 261,859 | +0.28(+0.62%) |
Apr 03, 2018 | 45.28 | 45.80 | 43.96 | 45.07 | 415,623 | +0.02(+0.05%) |
Apr 02, 2018 | 45.71 | 46.07 | 44.37 | 45.04 | 416,945 | -0.69(-1.51%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.81(+1.81%) | |
Mar 28, 2018 | 43.29 | 45.12 | 42.92 | 44.92 | 641,620 | +1.20(+2.75%) |
Mar 27, 2018 | 44.66 | 44.72 | 43.41 | 43.72 | 410,025 | -0.68(-1.54%) |
Mar 26, 2018 | 44.85 | 44.85 | 43.86 | 44.40 | 485,019 | -0.09(-0.21%) |
Mar 23, 2018 | 44.64 | 45.52 | 44.35 | 44.49 | 306,009 | -0.18(-0.40%) |
Mar 22, 2018 | 45.58 | 46.30 | 44.59 | 44.67 | 734,313 | -1.39(-3.03%) |
Mar 21, 2018 | 44.52 | 46.33 | 44.01 | 46.07 | 1,073,365 | +0.76(+1.68%) |
Mar 20, 2018 | 46.38 | 46.69 | 44.53 | 45.31 | 679,160 | -1.08(-2.34%) |
Mar 19, 2018 | 47.52 | 47.72 | 45.91 | 46.39 | 1,040,704 | -1.38(-2.89%) |
Mar 16, 2018 | 47.01 | 48.53 | 47.01 | 47.77 | 731,804 | +1.12(+2.39%) |
Mar 15, 2018 | 48.61 | 48.96 | 45.73 | 46.65 | 2,058,370 | -2.13(-4.37%) |
Mar 14, 2018 | 49.27 | 49.36 | 48.49 | 48.79 | 578,037 | -0.34(-0.69%) |
Mar 13, 2018 | 48.49 | 49.26 | 48.30 | 49.13 | 976,881 | +0.81(+1.67%) |
Mar 12, 2018 | 47.43 | 48.60 | 47.43 | 48.32 | 410,287 | +1.01(+2.13%) |
Mar 09, 2018 | 46.74 | 47.43 | 46.70 | 47.31 | 695,024 | +0.76(+1.63%) |
Mar 08, 2018 | 46.88 | 46.98 | 46.45 | 46.55 | 499,485 | -0.24(-0.51%) |
Mar 07, 2018 | 46.68 | 46.79 | 494,622 | -0.50(-1.06%) | ||
Mar 06, 2018 | 48.80 | 49.10 | 47.22 | 47.30 | 453,427 | -1.40(-2.88%) |
Mar 05, 2018 | 48.52 | 49.09 | 48.07 | 48.70 | 237,098 | +0.02(+0.03%) |
Mar 02, 2018 | 48.70 | 49.05 | 48.29 | 48.68 | 751,622 | -0.08(-0.16%) |
Mar 01, 2018 | 47.83 | 49.15 | 47.57 | 48.76 | 573,130 | +1.10(+2.31%) |
Feb 28, 2018 | 48.22 | 49.16 | 47.64 | 47.66 | 920,443 | -0.23(-0.49%) |
Feb 27, 2018 | 47.24 | 48.37 | 47.06 | 47.89 | 832,066 | +0.56(+1.18%) |
Feb 26, 2018 | 48.25 | 48.55 | 46.99 | 47.34 | 1,059,702 | -0.69(-1.44%) |
Feb 23, 2018 | 48.03 | 48.27 | 47.65 | 48.03 | 734,207 | +0.17(+0.36%) |
Feb 22, 2018 | 47.86 | 830,887 | -1.41(-2.86%) | |||
Feb 21, 2018 | 51.17 | 51.69 | 49.18 | 49.27 | 1,104,280 | -1.70(-3.33%) |
Feb 20, 2018 | 51.52 | 52.01 | 50.53 | 50.96 | 507,726 | -0.91(-1.75%) |
Feb 16, 2018 | 51.87 | 51.87 | 51.87 | 0 | -0.11(-0.21%) | |
Feb 15, 2018 | 53.10 | 53.29 | 51.72 | 51.98 | 1,091,885 | -0.25(-0.47%) |
Feb 14, 2018 | 52.25 | 52.88 | 51.47 | 52.23 | 563,674 | -0.71(-1.35%) |
Feb 13, 2018 | 52.85 | 53.52 | 52.52 | 52.94 | 444,833 | +0.01(+0.01%) |
Feb 12, 2018 | 52.23 | 53.36 | 51.45 | 52.93 | 660,155 | +0.97(+1.86%) |
Feb 09, 2018 | 54.61 | 54.61 | 50.66 | 51.96 | 958,553 | -2.14(-3.95%) |
Feb 08, 2018 | 55.85 | 55.99 | 53.96 | 54.10 | 556,544 | -1.63(-2.93%) |
Feb 07, 2018 | 56.41 | 56.92 | 55.19 | 55.73 | 485,200 | -0.82(-1.45%) |
Feb 06, 2018 | 55.51 | 56.97 | 55.08 | 56.56 | 488,729 | +0.21(+0.37%) |
Feb 05, 2018 | 55.48 | 56.89 | 55.06 | 56.35 | 346,030 | -0.54(-0.95%) |
Feb 02, 2018 | 57.46 | 57.77 | 56.70 | 56.89 | 398,203 | -0.86(-1.49%) |
Feb 01, 2018 | 56.80 | 58.04 | 56.56 | 57.75 | 837,491 | +0.91(+1.60%) |
Jan 31, 2018 | 56.37 | 56.86 | 56.31 | 56.84 | 443,357 | +0.69(+1.22%) |
Jan 30, 2018 | 56.51 | 56.70 | 56.51 | 56.15 | 444,305 | -0.79(-1.40%) |
Jan 29, 2018 | 58.45 | 58.45 | 56.86 | 56.95 | 316,458 | -1.54(-2.64%) |
Jan 26, 2018 | 58.73 | 58.95 | 58.18 | 58.49 | 214,353 | -0.02(-0.04%) |
Jan 25, 2018 | 58.83 | 58.99 | 58.08 | 58.51 | 237,962 | -0.02(-0.04%) |
Jan 24, 2018 | 59.10 | 59.29 | 58.35 | 58.53 | 430,460 | -0.50(-0.85%) |
Jan 23, 2018 | 59.10 | 59.22 | 58.47 | 59.04 | 342,131 | +0.09(+0.16%) |
Jan 22, 2018 | 58.15 | 59.06 | 58.15 | 58.95 | 305,252 | +0.49(+0.84%) |
Jan 19, 2018 | 58.26 | 59.14 | 57.67 | 58.46 | 282,915 | +0.13(+0.22%) |
Jan 18, 2018 | 59.17 | 59.17 | 58.17 | 58.33 | 226,631 | -0.73(-1.24%) |
Jan 17, 2018 | 59.30 | 59.51 | 58.61 | 59.06 | 696,553 | +0.10(+0.17%) |
Jan 16, 2018 | 59.10 | 59.57 | 58.63 | 58.96 | 914,638 | +0.11(+0.18%) |
Jan 12, 2018 | 58.86 | 58.86 | 58.86 | 0 | -0.34(-0.58%) | |
Jan 11, 2018 | 58.50 | 59.28 | 58.29 | 59.20 | 425,763 | +0.89(+1.52%) |
Jan 10, 2018 | 57.90 | 58.31 | 237,165 | +0.14(+0.24%) | ||
Jan 09, 2018 | 58.36 | 58.66 | 57.97 | 58.18 | 261,465 | +0.02(+0.03%) |
Jan 08, 2018 | 57.41 | 58.36 | 57.01 | 58.16 | 395,521 | +0.75(+1.30%) |
Jan 05, 2018 | 57.82 | 58.12 | 56.85 | 57.41 | 377,600 | -0.33(-0.57%) |
Jan 04, 2018 | 57.89 | 57.89 | 57.10 | 57.74 | 343,096 | +0.17(+0.29%) |
Jan 03, 2018 | 56.63 | 57.71 | 56.43 | 57.57 | 583,167 | +1.15(+2.03%) |
Jan 02, 2018 | 55.85 | 56.69 | 55.80 | 56.43 | 383,036 | +0.57(+1.03%) |
Dec 29, 2017 | 55.85 | 55.85 | 55.85 | 0 | -0.18(-0.33%) | |
Dec 28, 2017 | 55.08 | 56.17 | 55.02 | 56.04 | 376,407 | +0.96(+1.75%) |
Dec 27, 2017 | 54.91 | 55.33 | 54.67 | 55.07 | 454,148 | +0.24(+0.45%) |
Dec 26, 2017 | 54.69 | 55.01 | 54.51 | 54.83 | 228,525 | +0.18(+0.34%) |
Dec 22, 2017 | 54.25 | 54.88 | 54.25 | 54.65 | 590,854 | +0.15(+0.27%) |
Dec 21, 2017 | 54.42 | 55.28 | 54.03 | 54.50 | 362,755 | +0.01(+0.01%) |
Dec 20, 2017 | 54.67 | 54.67 | 53.85 | 54.49 | 490,597 | -0.03(-0.06%) |
Dec 19, 2017 | 55.35 | 55.35 | 54.41 | 54.52 | 483,286 | -0.76(-1.37%) |
Dec 18, 2017 | 55.41 | 55.63 | 54.91 | 55.28 | 705,140 | +0.28(+0.50%) |
Dec 15, 2017 | 55.55 | 55.55 | 54.65 | 55.01 | 850,748 | -0.40(-0.72%) |
Dec 14, 2017 | 54.90 | 55.84 | 54.66 | 55.40 | 528,777 | +0.68(+1.24%) |
Dec 13, 2017 | 54.32 | 55.00 | 53.68 | 54.72 | 544,458 | +0.43(+0.79%) |
Dec 12, 2017 | 53.95 | 54.75 | 53.42 | 54.29 | 461,128 | +0.29(+0.54%) |
Dec 11, 2017 | 52.97 | 54.26 | 52.73 | 54.00 | 571,380 | +1.15(+2.17%) |
Dec 08, 2017 | 52.54 | 53.09 | 51.59 | 52.86 | 555,493 | +0.64(+1.23%) |
Dec 07, 2017 | 51.61 | 52.63 | 51.34 | 52.22 | 389,613 | +0.63(+1.23%) |
Dec 06, 2017 | 52.18 | 52.52 | 51.29 | 51.58 | 307,110 | -0.90(-1.72%) |
Dec 05, 2017 | 52.81 | 53.13 | 52.23 | 52.48 | 231,503 | -0.22(-0.42%) |
Dec 04, 2017 | 53.38 | 53.48 | 52.48 | 52.71 | 586,600 | -0.37(-0.71%) |
Dec 01, 2017 | 52.61 | 53.26 | 52.45 | 53.08 | 434,813 | +0.65(+1.24%) |
Nov 30, 2017 | 49.92 | 52.55 | 49.92 | 52.43 | 591,076 | +2.67(+5.37%) |
Nov 29, 2017 | 50.80 | 50.93 | 49.22 | 49.76 | 973,826 | -0.83(-1.65%) |
Nov 28, 2017 | 50.95 | 51.17 | 50.37 | 50.59 | 344,032 | -0.49(-0.96%) |
Nov 27, 2017 | 52.19 | 52.22 | 50.98 | 51.08 | 373,057 | -1.04(-1.99%) |
Nov 24, 2017 | 52.22 | 52.54 | 51.88 | 52.12 | 119,088 | +0.01(+0.01%) |
Nov 22, 2017 | 51.66 | 52.27 | 51.35 | 52.11 | 304,620 | +0.65(+1.26%) |
Nov 21, 2017 | 52.35 | 52.35 | 51.37 | 51.46 | 350,485 | -0.70(-1.33%) |
Nov 20, 2017 | 51.48 | 52.38 | 51.12 | 52.16 | 326,527 | +0.36(+0.69%) |
Nov 17, 2017 | 51.77 | 52.00 | 51.54 | 51.80 | 306,422 | -0.15(-0.28%) |
Nov 16, 2017 | 52.12 | 52.26 | 51.39 | 51.94 | 251,207 | +0.06(+0.12%) |
Nov 15, 2017 | 51.83 | 52.11 | 51.09 | 51.88 | 322,102 | -0.14(-0.26%) |
Nov 14, 2017 | 52.71 | 53.03 | 51.92 | 52.02 | 327,655 | -0.92(-1.73%) |
Nov 13, 2017 | 54.14 | 54.14 | 52.87 | 52.93 | 214,823 | -1.23(-2.27%) |
Nov 10, 2017 | 54.49 | 54.98 | 53.85 | 54.16 | 202,121 | -0.27(-0.51%) |
Nov 09, 2017 | 54.84 | 55.33 | 54.30 | 54.44 | 212,738 | -0.42(-0.77%) |
Nov 08, 2017 | 55.87 | 56.01 | 54.78 | 54.86 | 194,241 | -0.91(-1.63%) |
Nov 07, 2017 | 55.46 | 55.96 | 55.46 | 55.77 | 170,019 | +0.20(+0.36%) |
Nov 06, 2017 | 55.07 | 55.64 | 54.59 | 55.57 | 173,914 | +0.40(+0.72%) |
Nov 03, 2017 | 54.91 | 55.62 | 54.61 | 55.17 | 185,346 | +0.21(+0.39%) |
Nov 02, 2017 | 55.86 | 56.23 | 54.60 | 54.96 | 257,298 | -0.91(-1.63%) |
Nov 01, 2017 | 55.39 | 56.00 | 54.99 | 55.87 | 234,420 | +0.78(+1.42%) |
Oct 31, 2017 | 54.68 | 55.20 | 54.32 | 55.08 | 285,389 | +0.51(+0.94%) |
Oct 30, 2017 | 54.28 | 54.96 | 54.05 | 54.57 | 356,504 | +0.38(+0.71%) |
Oct 27, 2017 | 53.09 | 54.65 | 53.09 | 54.19 | 297,787 | +1.02(+1.91%) |
Oct 26, 2017 | 52.30 | 53.75 | 51.84 | 53.17 | 383,456 | +0.51(+0.96%) |
Oct 25, 2017 | 53.58 | 53.77 | 52.32 | 52.66 | 486,781 | -1.06(-1.98%) |
Oct 24, 2017 | 53.87 | 54.15 | 53.22 | 53.73 | 297,109 | +0.03(+0.06%) |
Oct 23, 2017 | 54.28 | 54.59 | 53.66 | 53.70 | 703,366 | -0.56(-1.03%) |
Oct 20, 2017 | 54.69 | 54.79 | 54.19 | 54.26 | 210,573 | -0.35(-0.65%) |
Oct 19, 2017 | 55.07 | 55.47 | 54.44 | 54.61 | 392,397 | -0.57(-1.04%) |
Oct 18, 2017 | 55.69 | 55.77 | 54.68 | 55.18 | 302,928 | -0.51(-0.92%) |
Oct 17, 2017 | 56.34 | 56.34 | 55.42 | 55.70 | 227,226 | -0.60(-1.07%) |
Oct 16, 2017 | 56.80 | 56.84 | 56.17 | 56.30 | 237,909 | -0.24(-0.43%) |
Oct 13, 2017 | 57.58 | 57.58 | 56.37 | 56.54 | 239,735 | -0.92(-1.60%) |
Oct 12, 2017 | 57.20 | 57.66 | 57.00 | 57.46 | 213,819 | -0.10(-0.17%) |
Oct 11, 2017 | 57.77 | 57.88 | 57.24 | 57.56 | 269,566 | -0.21(-0.37%) |
Oct 10, 2017 | 57.95 | 58.37 | 57.67 | 57.77 | 186,858 | +0.30(+0.52%) |
Oct 09, 2017 | 58.02 | 58.11 | 57.43 | 57.47 | 304,967 | -0.48(-0.82%) |
Oct 06, 2017 | 57.67 | 57.99 | 57.44 | 57.94 | 159,801 | +0.17(+0.29%) |
Oct 05, 2017 | 57.38 | 57.82 | 57.00 | 57.78 | 1,289,739 | +0.48(+0.84%) |
Oct 04, 2017 | 56.89 | 57.39 | 56.67 | 57.29 | 233,947 | +0.48(+0.84%) |
Oct 03, 2017 | 56.56 | 57.13 | 56.31 | 56.82 | 173,873 | +0.30(+0.53%) |
Oct 02, 2017 | 56.60 | 56.66 | 56.06 | 56.52 | 256,834 | -0.01(-0.01%) |
Sep 29, 2017 | 55.97 | 57.26 | 55.58 | 56.52 | 884,850 | +0.91(+1.64%) |
Sep 28, 2017 | 56.09 | 56.63 | 55.26 | 55.61 | 245,617 | -0.54(-0.97%) |
Sep 27, 2017 | 56.35 | 56.35 | 55.54 | 56.15 | 344,459 | +0.14(+0.24%) |
Sep 26, 2017 | 56.62 | 56.72 | 55.89 | 56.02 | 176,527 | -0.60(-1.07%) |
Sep 25, 2017 | 55.52 | 57.07 | 55.52 | 56.62 | 554,372 | +1.21(+2.19%) |
Sep 22, 2017 | 55.39 | 55.54 | 55.01 | 55.41 | 220,111 | +0.14(+0.26%) |
Sep 21, 2017 | 55.54 | 55.69 | 55.00 | 55.27 | 1,458,118 | -0.38(-0.68%) |
Sep 20, 2017 | 55.84 | 56.29 | 55.61 | 55.64 | 140,203 | -0.32(-0.58%) |
Sep 19, 2017 | 56.65 | 56.74 | 55.85 | 55.97 | 248,387 | -0.58(-1.03%) |
Sep 18, 2017 | 56.62 | 56.89 | 56.34 | 56.55 | 249,119 | +0.03(+0.05%) |
Sep 15, 2017 | 57.01 | 57.04 | 56.32 | 56.52 | 504,416 | -0.47(-0.82%) |
Sep 14, 2017 | 57.05 | 57.25 | 56.73 | 56.98 | 336,889 | +0.04(+0.07%) |
Sep 13, 2017 | 56.65 | 57.18 | 56.40 | 56.95 | 252,474 | +0.30(+0.53%) |
Sep 12, 2017 | 56.32 | 56.77 | 56.32 | 56.65 | 379,817 | +0.12(+0.21%) |
Sep 11, 2017 | 56.04 | 56.53 | 55.83 | 56.52 | 180,553 | +0.54(+0.96%) |
Sep 08, 2017 | 56.75 | 56.90 | 55.88 | 55.99 | 248,915 | -0.64(-1.13%) |
Sep 07, 2017 | 56.77 | 57.17 | 56.25 | 56.63 | 372,279 | -0.25(-0.44%) |
Sep 06, 2017 | 57.36 | 57.51 | 56.71 | 56.88 | 401,228 | -0.38(-0.67%) |
Sep 05, 2017 | 57.90 | 58.11 | 57.13 | 57.26 | 412,300 | -0.48(-0.82%) |
Sep 01, 2017 | 57.66 | 57.84 | 57.23 | 57.74 | 432,333 | +0.16(+0.28%) |
Aug 31, 2017 | 56.46 | 57.85 | 56.10 | 57.58 | 283,404 | +1.24(+2.21%) |
Aug 30, 2017 | 55.39 | 56.39 | 55.24 | 56.34 | 186,074 | +0.72(+1.29%) |
Aug 29, 2017 | 55.75 | 55.90 | 55.26 | 55.62 | 280,983 | -0.38(-0.67%) |
Aug 28, 2017 | 56.59 | 56.80 | 55.96 | 56.00 | 203,406 | -0.54(-0.96%) |
Aug 25, 2017 | 56.61 | 57.04 | 56.11 | 56.54 | 149,751 | +0.17(+0.29%) |
Aug 24, 2017 | 55.84 | 56.60 | 55.42 | 56.37 | 361,519 | +0.43(+0.77%) |
Aug 23, 2017 | 55.31 | 56.09 | 54.82 | 55.94 | 294,432 | +0.72(+1.31%) |
Aug 22, 2017 | 54.48 | 55.24 | 54.48 | 55.22 | 375,939 | +0.66(+1.22%) |
Aug 21, 2017 | 55.23 | 55.42 | 54.10 | 54.56 | 217,881 | -0.67(-1.22%) |
Aug 18, 2017 | 55.79 | 56.09 | 55.18 | 55.23 | 262,484 | -0.60(-1.07%) |
Aug 17, 2017 | 55.40 | 56.12 | 55.38 | 55.82 | 222,720 | +0.41(+0.75%) |
Aug 16, 2017 | 55.57 | 56.19 | 55.04 | 55.41 | 330,936 | -0.02(-0.03%) |
Aug 15, 2017 | 56.03 | 56.23 | 54.91 | 55.42 | 437,651 | -0.75(-1.34%) |
Aug 14, 2017 | 55.91 | 56.66 | 55.54 | 56.18 | 284,818 | +0.68(+1.22%) |
Aug 11, 2017 | 55.36 | 56.33 | 55.15 | 55.50 | 273,786 | -0.29(-0.53%) |
Aug 10, 2017 | 55.31 | 56.16 | 55.15 | 55.79 | 602,533 | +0.53(+0.95%) |
Aug 09, 2017 | 55.27 | 55.75 | 55.03 | 55.27 | 386,397 | -0.09(-0.16%) |
Aug 08, 2017 | 56.70 | 56.83 | 55.01 | 55.36 | 191,904 | -1.38(-2.43%) |
Aug 07, 2017 | 56.80 | 57.07 | 56.54 | 56.74 | 98,832 | -0.06(-0.11%) |
Aug 04, 2017 | 58.05 | 58.05 | 56.73 | 56.80 | 250,200 | -0.98(-1.70%) |
Aug 03, 2017 | 57.82 | 58.47 | 57.53 | 57.78 | 270,067 | -0.02(-0.04%) |
Aug 02, 2017 | 57.48 | 58.10 | 57.01 | 57.80 | 162,911 | +0.14(+0.24%) |
Aug 01, 2017 | 57.93 | 57.93 | 57.55 | 57.66 | 182,441 | -0.24(-0.41%) |
Jul 31, 2017 | 56.97 | 57.90 | 56.72 | 57.90 | 220,126 | +0.95(+1.67%) |
Jul 28, 2017 | 57.13 | 57.18 | 56.64 | 56.94 | 214,960 | -0.09(-0.16%) |
Jul 27, 2017 | 56.82 | 57.35 | 56.20 | 57.03 | 225,214 | +0.29(+0.51%) |
Jul 26, 2017 | 57.12 | 57.12 | 56.40 | 56.74 | 171,490 | -0.08(-0.14%) |
Jul 25, 2017 | 57.17 | 57.19 | 56.67 | 56.82 | 412,007 | -0.01(-0.01%) |
Jul 24, 2017 | 57.08 | 57.22 | 56.50 | 56.83 | 444,694 | -0.19(-0.33%) |
Jul 21, 2017 | 56.82 | 57.14 | 56.36 | 57.02 | 424,686 | +0.19(+0.34%) |
Jul 20, 2017 | 57.23 | 57.33 | 56.26 | 56.82 | 236,778 | -0.36(-0.63%) |
Jul 19, 2017 | 57.55 | 57.89 | 56.93 | 57.18 | 342,184 | -0.37(-0.63%) |
Jul 18, 2017 | 58.38 | 58.38 | 56.98 | 57.55 | 194,400 | -0.60(-1.04%) |
Jul 17, 2017 | 58.10 | 58.66 | 57.92 | 58.15 | 403,044 | +0.23(+0.40%) |
Jul 14, 2017 | 56.65 | 58.02 | 56.65 | 57.92 | 264,665 | +1.27(+2.24%) |
Jul 13, 2017 | 56.36 | 56.71 | 55.74 | 56.65 | 156,416 | +0.25(+0.44%) |
Jul 12, 2017 | 56.64 | 56.74 | 56.01 | 56.41 | 187,681 | +0.36(+0.65%) |
Jul 11, 2017 | 55.94 | 56.20 | 55.36 | 56.04 | 272,322 | +0.19(+0.35%) |
Jul 10, 2017 | 56.84 | 56.88 | 55.40 | 55.85 | 317,074 | -0.98(-1.73%) |
Jul 07, 2017 | 56.53 | 57.00 | 56.05 | 56.83 | 219,803 | +0.31(+0.55%) |
Jul 06, 2017 | 56.85 | 57.71 | 56.26 | 56.52 | 299,692 | -0.49(-0.86%) |
Jul 05, 2017 | 57.06 | 57.19 | 55.94 | 57.01 | 937,332 | -0.04(-0.08%) |