Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.04 | 44.84 | 45.61 | 3,205,661 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.01 | 45.42 | 43.85 | 45.21 | 2,336,216 | +0.71(+1.60%) |
Jun 27, 2018 | 44.44 | 45.78 | 44.24 | 44.50 | 2,537,355 | -0.06(-0.13%) |
Jun 26, 2018 | 43.30 | 44.72 | 42.89 | 44.56 | 4,027,235 | +1.50(+3.48%) |
Jun 25, 2018 | 43.91 | 43.91 | 42.41 | 43.06 | 2,345,420 | -1.26(-2.85%) |
Jun 22, 2018 | 44.22 | 44.54 | 44.03 | 44.33 | 3,477,283 | +0.73(+1.67%) |
Jun 21, 2018 | 43.79 | 44.20 | 43.36 | 43.60 | 2,313,839 | -0.45(-1.02%) |
Jun 20, 2018 | 43.66 | 44.20 | 43.13 | 44.04 | 2,220,677 | +0.78(+1.80%) |
Jun 19, 2018 | 43.42 | 43.42 | 42.18 | 43.27 | 3,412,503 | -1.27(-2.86%) |
Jun 18, 2018 | 43.79 | 44.63 | 43.78 | 44.54 | 2,911,533 | +0.43(+0.97%) |
Jun 15, 2018 | 46.54 | 43.81 | 44.11 | 5,100,568 | -2.43(-5.23%) | |
Jun 14, 2018 | 47.13 | 47.33 | 46.35 | 46.54 | 2,228,333 | -0.50(-1.05%) |
Jun 13, 2018 | 48.00 | 48.15 | 46.97 | 47.04 | 2,659,364 | -0.91(-1.91%) |
Jun 12, 2018 | 48.63 | 48.77 | 47.78 | 47.96 | 1,605,388 | -0.61(-1.26%) |
Jun 11, 2018 | 47.19 | 49.22 | 46.88 | 48.57 | 5,111,924 | +1.36(+2.89%) |
Jun 08, 2018 | 47.68 | 48.15 | 47.13 | 47.21 | 2,363,260 | -0.65(-1.36%) |
Jun 07, 2018 | 48.69 | 48.76 | 47.23 | 47.86 | 2,583,823 | -0.91(-1.88%) |
Jun 06, 2018 | 48.77 | 2,953,188 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.30 | 48.16 | 47.11 | 48.11 | 2,501,714 | +0.96(+2.04%) |
Jun 04, 2018 | 46.83 | 47.50 | 46.83 | 47.15 | 2,291,506 | +0.80(+1.72%) |
Jun 01, 2018 | 47.08 | 47.30 | 46.18 | 46.35 | 2,510,124 | -0.42(-0.89%) |
May 31, 2018 | 48.63 | 49.06 | 46.52 | 46.77 | 4,138,793 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.34 | 46.21 | 47.23 | 1,727,405 | +1.21(+2.62%) |
May 29, 2018 | 46.28 | 46.65 | 45.55 | 46.02 | 2,028,370 | -0.61(-1.31%) |
May 25, 2018 | 46.63 | 46.63 | 46.63 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.30 | 48.10 | 47.24 | 47.82 | 1,919,211 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.04 | 47.00 | 47.25 | 2,339,437 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.52 | 48.26 | 48.34 | 2,619,481 | -0.66(-1.35%) |
May 21, 2018 | 49.81 | 49.81 | 48.79 | 49.01 | 2,514,337 | -0.45(-0.91%) |
May 18, 2018 | 49.16 | 49.67 | 48.99 | 49.45 | 3,095,119 | +0.12(+0.24%) |
May 17, 2018 | 48.48 | 49.71 | 48.48 | 49.34 | 2,967,899 | +0.51(+1.04%) |
May 16, 2018 | 49.17 | 49.30 | 48.20 | 48.83 | 5,584,525 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.54 | 49.04 | 49.17 | 6,388,464 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.64 | 50.91 | 4,498,118 | -1.59(-3.02%) |
May 11, 2018 | 52.33 | 52.78 | 51.92 | 52.50 | 4,089,512 | +0.17(+0.32%) |
May 10, 2018 | 51.95 | 52.55 | 51.65 | 52.33 | 3,414,383 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.66 | 51.74 | 52.04 | 3,749,027 | -0.26(-0.50%) |
May 08, 2018 | 52.79 | 53.17 | 51.99 | 52.30 | 2,828,107 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.88 | 52.85 | 53.07 | 4,001,393 | +0.16(+0.29%) |
May 04, 2018 | 51.60 | 52.99 | 51.22 | 52.92 | 2,671,029 | +1.08(+2.08%) |
May 03, 2018 | 51.40 | 52.30 | 51.21 | 51.84 | 4,163,537 | +0.20(+0.40%) |
May 02, 2018 | 51.03 | 52.05 | 50.80 | 51.63 | 3,469,460 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.01 | 48.75 | 50.58 | 2,596,619 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.81 | 2,826,047 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.20 | 4,476,470 | -1.30(-2.53%) |
Apr 26, 2018 | 52.78 | 53.59 | 50.98 | 51.51 | 6,005,191 | +0.96(+1.91%) |
Apr 25, 2018 | 49.22 | 51.01 | 48.62 | 50.54 | 4,893,156 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.44 | 7,459,122 | -1.05(-2.08%) |
Apr 23, 2018 | 53.08 | 53.42 | 50.11 | 50.49 | 13,496,397 | -7.89(-13.51%) |
Apr 20, 2018 | 58.20 | 58.51 | 55.93 | 58.38 | 7,848,329 | -0.21(-0.37%) |
Apr 19, 2018 | 58.90 | 60.66 | 57.95 | 58.60 | 12,106,039 | +0.81(+1.40%) |
Apr 18, 2018 | 56.68 | 58.65 | 55.70 | 57.79 | 8,909,374 | +2.26(+4.06%) |
Apr 17, 2018 | 53.87 | 55.93 | 53.28 | 55.53 | 6,243,661 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.97 | 52.93 | 53.54 | 5,727,756 | +0.07(+0.13%) |
Apr 13, 2018 | 53.46 | 53.88 | 52.80 | 53.47 | 2,760,511 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.83 | 51.73 | 52.99 | 5,885,463 | +0.49(+0.93%) |
Apr 11, 2018 | 52.34 | 53.40 | 51.22 | 52.51 | 5,585,862 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.25 | 52.62 | 9,223,273 | +3.37(+6.84%) |
Apr 09, 2018 | 48.43 | 50.61 | 47.98 | 49.25 | 6,999,393 | +2.50(+5.35%) |
Apr 06, 2018 | 45.90 | 47.42 | 45.82 | 46.75 | 4,180,034 | +0.43(+0.92%) |
Apr 05, 2018 | 45.92 | 47.41 | 45.87 | 46.32 | 3,060,994 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.01 | 45.65 | 3,769,479 | +1.53(+3.46%) |
Apr 03, 2018 | 43.42 | 44.40 | 43.42 | 44.12 | 2,995,497 | +0.98(+2.28%) |
Apr 02, 2018 | 43.65 | 44.87 | 42.61 | 43.14 | 2,199,166 | -0.60(-1.38%) |
Mar 29, 2018 | 43.74 | 43.74 | 43.74 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.30 | 43.70 | 42.50 | 43.22 | 1,707,739 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.23 | 43.43 | 43.68 | 4,321,873 | -0.85(-1.90%) |
Mar 26, 2018 | 44.03 | 45.27 | 43.07 | 44.53 | 5,331,376 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.75 | 43.39 | 43.50 | 3,346,789 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.70 | 4,491,399 | -2.95(-6.32%) |
Mar 21, 2018 | 45.16 | 46.76 | 45.06 | 46.65 | 2,197,585 | +1.44(+3.19%) |
Mar 20, 2018 | 45.11 | 45.79 | 44.80 | 45.21 | 1,557,537 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.52 | 45.10 | 2,578,982 | -0.85(-1.84%) |
Mar 16, 2018 | 45.53 | 46.62 | 45.47 | 45.95 | 3,216,818 | +0.29(+0.64%) |
Mar 15, 2018 | 45.19 | 45.85 | 44.47 | 45.66 | 3,091,475 | +0.35(+0.77%) |
Mar 14, 2018 | 47.76 | 48.09 | 44.96 | 45.31 | 4,236,579 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.50 | 47.12 | 47.27 | 2,822,472 | +0.22(+0.48%) |
Mar 12, 2018 | 46.71 | 47.36 | 46.61 | 47.05 | 1,537,273 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.27 | 45.95 | 46.56 | 2,845,965 | +0.38(+0.82%) |
Mar 08, 2018 | 46.58 | 47.41 | 45.28 | 46.18 | 3,346,309 | -0.40(-0.86%) |
Mar 07, 2018 | 46.95 | 46.58 | 3,755,762 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.23 | 44.78 | 45.72 | 4,549,194 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.20 | 43.64 | 44.41 | 4,715,670 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.94 | 44.31 | 3,810,946 | +0.46(+1.04%) |
Mar 01, 2018 | 44.69 | 45.18 | 43.37 | 43.85 | 6,682,469 | +0.10(+0.22%) |
Feb 28, 2018 | 45.00 | 45.57 | 43.72 | 43.75 | 2,915,262 | -1.22(-2.70%) |
Feb 27, 2018 | 45.24 | 45.89 | 44.42 | 44.97 | 3,336,623 | -0.45(-0.99%) |
Feb 26, 2018 | 46.14 | 46.29 | 44.89 | 45.42 | 3,661,160 | -0.02(-0.04%) |
Feb 23, 2018 | 46.76 | 46.84 | 45.32 | 45.44 | 3,184,209 | -1.27(-2.73%) |
Feb 22, 2018 | 47.09 | 46.71 | 4,338,812 | +0.45(+0.97%) | ||
Feb 21, 2018 | 46.90 | 47.62 | 45.96 | 46.26 | 3,283,511 | -0.51(-1.08%) |
Feb 20, 2018 | 45.57 | 47.42 | 45.49 | 46.77 | 4,717,233 | +0.69(+1.50%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.66 | 47.66 | 44.94 | 46.28 | 5,255,257 | -0.94(-2.00%) |
Feb 14, 2018 | 45.45 | 47.33 | 45.26 | 47.23 | 2,499,236 | +1.21(+2.62%) |
Feb 13, 2018 | 45.13 | 46.67 | 44.87 | 46.02 | 2,889,193 | +0.63(+1.39%) |
Feb 12, 2018 | 44.80 | 45.85 | 44.58 | 45.39 | 3,593,228 | +0.71(+1.59%) |
Feb 09, 2018 | 45.28 | 45.79 | 42.95 | 44.68 | 4,707,047 | -0.06(-0.13%) |
Feb 08, 2018 | 46.52 | 46.93 | 44.37 | 44.73 | 4,005,406 | -1.67(-3.61%) |
Feb 07, 2018 | 47.90 | 47.92 | 46.38 | 46.41 | 3,264,772 | -1.68(-3.50%) |
Feb 06, 2018 | 46.16 | 48.84 | 46.00 | 48.09 | 3,251,228 | +0.56(+1.19%) |
Feb 05, 2018 | 47.29 | 49.38 | 46.51 | 47.53 | 3,972,611 | -0.23(-0.49%) |
Feb 02, 2018 | 50.59 | 50.59 | 47.67 | 47.76 | 6,229,134 | -3.24(-6.35%) |
Feb 01, 2018 | 50.02 | 51.08 | 49.88 | 51.00 | 3,264,224 | +0.39(+0.77%) |
Jan 31, 2018 | 51.32 | 51.92 | 49.86 | 50.61 | 4,594,568 | -0.49(-0.95%) |
Jan 30, 2018 | 52.22 | 52.45 | 51.10 | 51.10 | 3,757,136 | -1.92(-3.62%) |
Jan 29, 2018 | 52.43 | 53.15 | 52.07 | 53.01 | 4,777,922 | +0.48(+0.91%) |
Jan 26, 2018 | 52.10 | 52.93 | 52.03 | 52.54 | 2,824,376 | +0.87(+1.68%) |
Jan 25, 2018 | 52.28 | 52.43 | 51.29 | 51.67 | 3,865,926 | -0.18(-0.36%) |
Jan 24, 2018 | 51.47 | 52.39 | 50.97 | 51.86 | 2,591,552 | +0.79(+1.54%) |
Jan 23, 2018 | 50.92 | 51.47 | 50.36 | 51.07 | 5,028,112 | -0.44(-0.85%) |
Jan 22, 2018 | 51.37 | 52.44 | 50.85 | 51.51 | 4,331,456 | -0.16(-0.30%) |
Jan 19, 2018 | 51.43 | 52.23 | 51.13 | 51.66 | 5,919,908 | +0.10(+0.19%) |
Jan 18, 2018 | 52.22 | 52.41 | 50.32 | 51.56 | 20,057,494 | -3.88(-7.00%) |
Jan 17, 2018 | 54.51 | 55.50 | 54.07 | 55.45 | 8,366,340 | +0.73(+1.33%) |
Jan 16, 2018 | 54.57 | 55.50 | 53.96 | 54.72 | 3,996,027 | -0.51(-0.92%) |
Jan 12, 2018 | 55.22 | 55.22 | 55.22 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.07 | 55.58 | 54.36 | 55.37 | 2,819,016 | +0.72(+1.32%) |
Jan 10, 2018 | 52.90 | 54.74 | 52.76 | 54.65 | 5,196,748 | +1.92(+3.63%) |
Jan 09, 2018 | 53.51 | 53.59 | 52.54 | 52.73 | 3,631,345 | -0.78(-1.45%) |
Jan 08, 2018 | 52.50 | 54.63 | 52.21 | 53.51 | 5,168,235 | +0.89(+1.68%) |
Jan 05, 2018 | 53.17 | 53.18 | 51.96 | 52.63 | 3,465,210 | -0.59(-1.12%) |
Jan 04, 2018 | 53.33 | 53.93 | 52.61 | 53.22 | 3,654,081 | +0.19(+0.37%) |
Jan 03, 2018 | 53.43 | 53.66 | 51.53 | 53.02 | 4,213,573 | -0.65(-1.21%) |
Jan 02, 2018 | 52.60 | 53.72 | 52.45 | 53.68 | 3,010,570 | +1.26(+2.41%) |
Dec 29, 2017 | 52.41 | 52.41 | 52.41 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.64 | 52.73 | 50.61 | 52.67 | 5,859,921 | +2.24(+4.44%) |
Dec 27, 2017 | 49.18 | 50.52 | 48.84 | 50.44 | 3,045,570 | +1.42(+2.90%) |
Dec 26, 2017 | 48.63 | 49.13 | 47.88 | 49.02 | 2,836,622 | +0.38(+0.78%) |
Dec 22, 2017 | 47.94 | 48.69 | 47.49 | 48.64 | 2,495,904 | +0.97(+2.04%) |
Dec 21, 2017 | 47.95 | 48.33 | 47.45 | 47.66 | 3,140,868 | -0.26(-0.55%) |
Dec 20, 2017 | 46.89 | 48.33 | 46.34 | 47.93 | 7,362,697 | +2.67(+5.89%) |
Dec 19, 2017 | 45.28 | 43.45 | 45.26 | 6,126,229 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.65 | 43.48 | 41.60 | 43.36 | 3,263,494 | +1.91(+4.60%) |
Dec 15, 2017 | 41.64 | 41.97 | 41.14 | 41.46 | 4,663,040 | +0.25(+0.61%) |
Dec 14, 2017 | 40.86 | 41.23 | 40.82 | 41.20 | 3,786,932 | +0.48(+1.17%) |
Dec 13, 2017 | 41.30 | 41.41 | 40.59 | 40.73 | 4,261,737 | -0.53(-1.27%) |
Dec 12, 2017 | 41.24 | 41.72 | 41.04 | 41.25 | 3,516,758 | +0.16(+0.38%) |
Dec 11, 2017 | 40.42 | 41.82 | 40.42 | 41.10 | 4,165,958 | +0.82(+2.03%) |
Dec 08, 2017 | 39.89 | 40.64 | 39.79 | 40.28 | 3,799,770 | +0.78(+1.97%) |
Dec 07, 2017 | 40.02 | 40.07 | 39.18 | 39.50 | 3,522,231 | -0.69(-1.72%) |
Dec 06, 2017 | 39.70 | 40.37 | 39.21 | 40.19 | 5,589,326 | +0.13(+0.32%) |
Dec 05, 2017 | 40.25 | 40.73 | 39.84 | 40.06 | 2,934,982 | -0.59(-1.46%) |
Dec 04, 2017 | 40.74 | 41.15 | 40.38 | 40.66 | 2,785,275 | +0.15(+0.36%) |
Dec 01, 2017 | 40.69 | 41.15 | 39.64 | 40.51 | 3,855,346 | +0.13(+0.31%) |
Nov 30, 2017 | 40.38 | 41.02 | 40.02 | 40.39 | 4,530,102 | +0.26(+0.65%) |
Nov 29, 2017 | 41.05 | 41.17 | 39.70 | 40.12 | 5,076,231 | -2.00(-4.76%) |
Nov 28, 2017 | 40.68 | 42.57 | 40.09 | 42.13 | 8,842,683 | +1.23(+3.00%) |
Nov 27, 2017 | 41.01 | 41.27 | 40.37 | 40.90 | 3,177,811 | -0.17(-0.40%) |
Nov 24, 2017 | 41.64 | 41.74 | 40.95 | 41.07 | 1,342,489 | -0.42(-1.01%) |
Nov 22, 2017 | 40.71 | 41.52 | 40.64 | 41.49 | 3,345,226 | +1.22(+3.02%) |
Nov 21, 2017 | 41.57 | 41.57 | 39.13 | 40.27 | 6,432,069 | -0.80(-1.94%) |
Nov 20, 2017 | 41.14 | 41.40 | 40.62 | 41.07 | 4,981,119 | -1.16(-2.74%) |
Nov 17, 2017 | 40.86 | 42.42 | 40.86 | 42.22 | 3,668,568 | +1.07(+2.60%) |
Nov 16, 2017 | 41.52 | 41.91 | 40.92 | 41.15 | 3,444,005 | +0.09(+0.21%) |
Nov 15, 2017 | 40.15 | 41.22 | 39.63 | 41.07 | 4,865,694 | +0.33(+0.81%) |
Nov 14, 2017 | 41.74 | 41.74 | 39.52 | 40.74 | 8,322,095 | -1.23(-2.92%) |
Nov 13, 2017 | 41.54 | 42.68 | 41.40 | 41.96 | 3,255,741 | +0.12(+0.28%) |
Nov 10, 2017 | 41.77 | 43.26 | 41.59 | 41.85 | 4,589,622 | -0.31(-0.74%) |
Nov 09, 2017 | 43.50 | 43.50 | 41.94 | 42.16 | 7,885,451 | -2.49(-5.58%) |
Nov 08, 2017 | 45.46 | 45.50 | 44.14 | 44.65 | 3,441,112 | -1.05(-2.30%) |
Nov 07, 2017 | 45.83 | 45.93 | 45.28 | 45.70 | 2,228,702 | -0.31(-0.68%) |
Nov 06, 2017 | 45.92 | 46.39 | 45.27 | 46.01 | 1,774,704 | +0.17(+0.36%) |
Nov 03, 2017 | 45.97 | 46.15 | 45.45 | 45.84 | 1,890,185 | -0.33(-0.72%) |
Nov 02, 2017 | 46.39 | 46.47 | 45.80 | 46.17 | 2,116,326 | -0.23(-0.50%) |
Nov 01, 2017 | 47.59 | 47.94 | 46.17 | 46.41 | 3,263,325 | -0.08(-0.17%) |
Oct 31, 2017 | 45.87 | 46.77 | 45.12 | 46.49 | 2,797,224 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.07 | 46.09 | 46.14 | 2,129,972 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.94 | 45.74 | 46.61 | 3,977,934 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.38 | 47.21 | 47.82 | 3,564,853 | -0.36(-0.75%) |
Oct 25, 2017 | 48.38 | 48.53 | 47.20 | 48.18 | 3,855,060 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.72 | 6,889,020 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.24 | 46.53 | 46.63 | 4,131,927 | +0.00(+0.00%) |
Oct 20, 2017 | 45.85 | 46.83 | 45.79 | 46.63 | 4,326,226 | +1.35(+2.99%) |
Oct 19, 2017 | 45.24 | 46.45 | 44.76 | 45.28 | 6,201,036 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.54 | 45.25 | 46.46 | 4,824,101 | -0.02(-0.04%) |
Oct 17, 2017 | 47.33 | 47.40 | 46.14 | 46.48 | 4,067,690 | -0.46(-0.97%) |
Oct 16, 2017 | 46.70 | 47.60 | 46.19 | 46.93 | 4,812,055 | +0.52(+1.11%) |
Oct 13, 2017 | 47.01 | 47.31 | 46.33 | 46.42 | 3,380,173 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.53 | 46.24 | 3,111,821 | +0.57(+1.26%) |
Oct 11, 2017 | 45.45 | 45.73 | 44.96 | 45.67 | 2,803,891 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.62 | 3,678,179 | -0.18(-0.38%) |
Oct 09, 2017 | 46.34 | 46.43 | 45.32 | 45.80 | 2,297,909 | -0.41(-0.88%) |
Oct 06, 2017 | 46.59 | 46.59 | 46.02 | 46.20 | 4,073,866 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.94 | 3,280,411 | +0.33(+0.71%) |
Oct 04, 2017 | 46.96 | 47.97 | 46.46 | 46.61 | 4,239,036 | -0.39(-0.83%) |
Oct 03, 2017 | 46.67 | 47.02 | 46.16 | 47.00 | 3,405,818 | +0.64(+1.39%) |
Oct 02, 2017 | 45.17 | 46.73 | 45.15 | 46.36 | 4,155,351 | +1.00(+2.21%) |
Sep 29, 2017 | 45.19 | 45.73 | 44.66 | 45.36 | 3,932,081 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.20 | 43.60 | 44.83 | 5,429,180 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,692 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,665,466 | -0.54(-1.21%) |
Sep 25, 2017 | 44.10 | 44.46 | 43.41 | 44.06 | 3,156,780 | -0.09(-0.20%) |
Sep 22, 2017 | 44.08 | 44.54 | 43.46 | 44.15 | 3,314,313 | -0.85(-1.88%) |
Sep 21, 2017 | 45.83 | 45.97 | 44.73 | 45.00 | 3,798,316 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.65 | 45.27 | 46.21 | 7,508,304 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.18 | 43.65 | 44.95 | 4,989,602 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.45 | 43.69 | 3,314,537 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.04 | 43.44 | 5,593,012 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.78 | 42.57 | 43.59 | 4,574,393 | -0.11(-0.25%) |
Sep 13, 2017 | 43.40 | 43.85 | 43.16 | 43.69 | 3,466,069 | -0.09(-0.20%) |
Sep 12, 2017 | 43.38 | 43.98 | 43.13 | 43.78 | 4,961,181 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.96 | 42.42 | 4,293,579 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,500,748 | -2.06(-4.74%) |
Sep 07, 2017 | 42.96 | 43.68 | 42.85 | 43.52 | 3,419,030 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,515,064 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,788 | -0.60(-1.38%) |
Sep 01, 2017 | 43.01 | 44.00 | 42.94 | 43.82 | 3,470,246 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.01 | 42.69 | 4,297,821 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.92 | 5,692,017 | +0.09(+0.21%) |
Aug 29, 2017 | 40.53 | 42.01 | 40.26 | 41.84 | 4,093,014 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,724 | +0.93(+2.33%) |
Aug 25, 2017 | 40.55 | 40.67 | 39.73 | 40.09 | 2,830,647 | -0.13(-0.31%) |
Aug 24, 2017 | 39.77 | 40.42 | 39.46 | 40.22 | 3,277,981 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.38 | 39.95 | 4,961,635 | +1.25(+3.24%) |
Aug 22, 2017 | 37.69 | 39.04 | 37.68 | 38.69 | 3,976,785 | +1.26(+3.38%) |
Aug 21, 2017 | 37.16 | 37.61 | 37.02 | 37.43 | 2,401,839 | +0.69(+1.88%) |
Aug 18, 2017 | 36.85 | 37.18 | 36.33 | 36.74 | 2,177,639 | -0.04(-0.11%) |
Aug 17, 2017 | 37.94 | 37.94 | 36.73 | 36.78 | 3,388,620 | -1.39(-3.65%) |
Aug 16, 2017 | 36.93 | 38.27 | 36.88 | 38.17 | 4,417,957 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.95 | 36.13 | 36.48 | 1,877,391 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.18 | 2,188,729 | -0.57(-1.56%) |
Aug 11, 2017 | 36.20 | 36.88 | 35.93 | 36.76 | 3,057,108 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.69 | 36.76 | 3,613,680 | -0.82(-2.18%) |
Aug 09, 2017 | 38.15 | 38.38 | 37.36 | 37.57 | 3,833,022 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.32 | 38.51 | 9,025,596 | +1.55(+4.19%) |
Aug 07, 2017 | 36.97 | 37.43 | 36.59 | 36.96 | 5,058,277 | +0.55(+1.52%) |
Aug 04, 2017 | 36.48 | 35.74 | 36.41 | 2,351,270 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.58 | 35.94 | 36.09 | 2,964,927 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,048,061 | +0.88(+2.47%) |
Aug 01, 2017 | 35.47 | 35.75 | 34.94 | 35.39 | 1,993,136 | -0.02(-0.05%) |
Jul 31, 2017 | 35.00 | 35.45 | 34.70 | 35.41 | 2,205,472 | +0.74(+2.13%) |
Jul 28, 2017 | 35.19 | 35.34 | 34.58 | 34.67 | 2,938,588 | -0.70(-1.98%) |
Jul 27, 2017 | 35.84 | 36.07 | 35.11 | 35.38 | 2,101,310 | -0.26(-0.74%) |
Jul 26, 2017 | 36.41 | 36.59 | 35.57 | 35.64 | 3,547,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.07 | 36.37 | 35.87 | 36.29 | 3,520,678 | +0.59(+1.66%) |
Jul 24, 2017 | 35.60 | 35.88 | 35.52 | 35.70 | 2,307,251 | +0.07(+0.19%) |
Jul 21, 2017 | 35.56 | 35.86 | 35.52 | 35.63 | 2,597,887 | -0.10(-0.27%) |
Jul 20, 2017 | 34.98 | 36.30 | 34.98 | 35.73 | 4,900,038 | +0.21(+0.60%) |
Jul 19, 2017 | 35.62 | 35.63 | 35.09 | 35.51 | 4,640,658 | +0.07(+0.19%) |
Jul 18, 2017 | 35.41 | 35.49 | 34.83 | 35.44 | 3,137,441 | +0.03(+0.08%) |
Jul 17, 2017 | 35.45 | 35.70 | 35.22 | 35.41 | 3,559,068 | +0.08(+0.22%) |
Jul 14, 2017 | 35.22 | 35.45 | 35.01 | 35.34 | 4,334,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.49 | 35.39 | 34.47 | 35.03 | 5,449,647 | +1.37(+4.08%) |
Jul 12, 2017 | 34.30 | 34.51 | 33.51 | 33.66 | 4,455,082 | -0.39(-1.14%) |
Jul 11, 2017 | 33.29 | 34.13 | 33.07 | 34.05 | 4,362,809 | +0.84(+2.52%) |
Jul 10, 2017 | 32.99 | 33.52 | 32.77 | 33.22 | 3,121,890 | -0.05(-0.15%) |
Jul 07, 2017 | 33.08 | 33.44 | 32.36 | 33.26 | 3,881,755 | +0.29(+0.89%) |
Jul 06, 2017 | 32.70 | 34.42 | 32.69 | 32.97 | 6,394,601 | +0.12(+0.36%) |
Jul 05, 2017 | 33.24 | 33.33 | 32.66 | 32.86 | 4,118,479 | -0.24(-0.74%) |