Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.25 | 57.85 | 56.99 | 57.21 | 1,548,725 | +0.28(+0.49%) |
Jun 28, 2018 | 57.57 | 57.65 | 56.23 | 56.93 | 2,176,436 | -0.88(-1.52%) |
Jun 27, 2018 | 59.66 | 59.70 | 57.81 | 57.81 | 1,403,906 | -1.85(-3.11%) |
Jun 26, 2018 | 60.07 | 60.17 | 59.58 | 59.66 | 1,342,747 | -0.46(-0.76%) |
Jun 25, 2018 | 61.01 | 61.01 | 59.78 | 60.12 | 1,617,425 | -1.26(-2.05%) |
Jun 22, 2018 | 61.38 | 61.48 | 61.00 | 61.37 | 1,481,544 | +0.27(+0.45%) |
Jun 21, 2018 | 61.37 | 61.38 | 60.80 | 61.10 | 1,043,995 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.92 | 61.39 | 1,165,062 | +0.54(+0.88%) |
Jun 19, 2018 | 60.75 | 61.08 | 59.92 | 60.86 | 1,532,227 | -0.48(-0.79%) |
Jun 18, 2018 | 61.04 | 61.51 | 60.96 | 61.34 | 1,651,982 | -0.12(-0.20%) |
Jun 15, 2018 | 61.56 | 61.45 | 61.46 | 1,577,185 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.73 | 61.82 | 61.16 | 61.45 | 1,272,053 | -0.12(-0.20%) |
Jun 13, 2018 | 61.17 | 61.75 | 60.72 | 61.58 | 1,240,443 | +0.59(+0.97%) |
Jun 12, 2018 | 60.66 | 61.00 | 60.35 | 60.99 | 660,634 | +0.50(+0.83%) |
Jun 11, 2018 | 60.56 | 60.96 | 60.47 | 60.49 | 886,969 | -0.07(-0.12%) |
Jun 08, 2018 | 59.70 | 61.02 | 59.70 | 60.56 | 1,217,212 | +0.76(+1.26%) |
Jun 07, 2018 | 59.35 | 59.85 | 59.12 | 59.80 | 1,595,049 | +0.46(+0.77%) |
Jun 06, 2018 | 59.34 | 59.34 | 1,699,975 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.12 | 58.11 | 56.97 | 58.06 | 1,077,737 | +1.09(+1.91%) |
Jun 04, 2018 | 56.47 | 57.09 | 56.32 | 56.97 | 1,067,358 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.21 | 56.36 | 960,595 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.43 | 55.92 | 55.96 | 1,276,408 | -0.28(-0.50%) |
May 30, 2018 | 55.98 | 56.46 | 55.72 | 56.24 | 1,155,394 | +0.69(+1.23%) |
May 29, 2018 | 55.55 | 55.74 | 55.15 | 55.56 | 1,054,255 | -0.35(-0.63%) |
May 25, 2018 | 55.91 | 55.91 | 55.91 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.14 | 55.57 | 56.02 | 1,349,215 | +0.12(+0.22%) |
May 23, 2018 | 55.98 | 55.99 | 55.23 | 55.90 | 1,389,108 | -0.47(-0.84%) |
May 22, 2018 | 57.08 | 57.19 | 56.32 | 56.37 | 863,204 | -0.54(-0.95%) |
May 21, 2018 | 56.61 | 56.96 | 56.40 | 56.91 | 1,260,088 | +0.59(+1.06%) |
May 18, 2018 | 55.94 | 56.68 | 55.75 | 56.32 | 1,361,855 | +0.56(+1.00%) |
May 17, 2018 | 55.36 | 55.89 | 55.35 | 55.76 | 1,364,311 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.73 | 54.96 | 55.43 | 1,458,011 | +0.52(+0.94%) |
May 15, 2018 | 54.66 | 55.05 | 54.66 | 54.91 | 558,890 | -0.08(-0.14%) |
May 14, 2018 | 55.56 | 55.56 | 54.82 | 54.99 | 642,139 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.56 | 54.96 | 55.25 | 1,126,021 | +0.08(+0.14%) |
May 10, 2018 | 55.39 | 55.44 | 54.95 | 55.17 | 855,133 | -0.04(-0.08%) |
May 09, 2018 | 55.38 | 55.38 | 54.53 | 55.22 | 1,157,772 | +0.31(+0.56%) |
May 08, 2018 | 54.16 | 55.03 | 54.14 | 54.91 | 1,499,885 | +0.74(+1.37%) |
May 07, 2018 | 54.41 | 54.41 | 53.49 | 54.17 | 753,916 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.44 | 52.99 | 54.29 | 845,101 | +0.56(+1.04%) |
May 03, 2018 | 53.80 | 54.10 | 53.01 | 53.73 | 1,659,851 | -0.25(-0.47%) |
May 02, 2018 | 53.11 | 54.19 | 53.10 | 53.98 | 2,187,944 | +0.81(+1.53%) |
May 01, 2018 | 53.16 | 53.23 | 52.39 | 53.17 | 1,880,927 | +0.02(+0.03%) |
Apr 30, 2018 | 53.53 | 53.91 | 53.15 | 53.15 | 1,282,661 | -0.37(-0.69%) |
Apr 27, 2018 | 53.12 | 53.60 | 52.61 | 53.52 | 1,181,174 | +0.40(+0.76%) |
Apr 26, 2018 | 53.09 | 53.44 | 52.24 | 53.12 | 2,075,652 | +0.20(+0.38%) |
Apr 25, 2018 | 53.09 | 53.72 | 52.25 | 52.92 | 4,457,519 | +2.65(+5.27%) |
Apr 24, 2018 | 51.36 | 51.41 | 49.79 | 50.27 | 2,295,035 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.72 | 50.72 | 51.06 | 1,240,576 | -0.18(-0.34%) |
Apr 20, 2018 | 53.02 | 53.22 | 50.86 | 51.24 | 1,969,511 | -1.74(-3.29%) |
Apr 19, 2018 | 52.85 | 52.99 | 52.65 | 52.98 | 1,107,698 | +0.09(+0.17%) |
Apr 18, 2018 | 52.53 | 52.99 | 52.28 | 52.89 | 976,316 | +0.66(+1.26%) |
Apr 17, 2018 | 52.24 | 52.36 | 51.88 | 52.23 | 739,717 | +0.38(+0.73%) |
Apr 16, 2018 | 51.78 | 52.15 | 51.46 | 51.86 | 987,319 | +0.62(+1.21%) |
Apr 13, 2018 | 51.81 | 51.83 | 51.03 | 51.24 | 691,697 | -0.31(-0.61%) |
Apr 12, 2018 | 51.24 | 51.81 | 51.12 | 51.55 | 669,274 | +0.58(+1.13%) |
Apr 11, 2018 | 51.43 | 51.59 | 50.92 | 50.97 | 826,160 | -0.90(-1.74%) |
Apr 10, 2018 | 51.42 | 52.06 | 50.96 | 51.88 | 1,188,956 | +1.15(+2.28%) |
Apr 09, 2018 | 50.70 | 51.61 | 50.39 | 50.72 | 1,626,266 | +0.72(+1.43%) |
Apr 06, 2018 | 51.28 | 51.46 | 49.71 | 50.00 | 1,129,102 | -1.82(-3.51%) |
Apr 05, 2018 | 51.62 | 51.94 | 51.04 | 51.82 | 833,564 | +0.59(+1.16%) |
Apr 04, 2018 | 50.85 | 51.31 | 50.27 | 51.23 | 1,822,378 | -0.32(-0.63%) |
Apr 03, 2018 | 51.49 | 51.77 | 50.98 | 51.55 | 1,600,920 | +1.26(+2.51%) |
Apr 02, 2018 | 50.64 | 50.73 | 49.40 | 50.29 | 1,870,466 | -0.36(-0.71%) |
Mar 29, 2018 | 50.65 | 50.65 | 50.65 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.50 | 50.13 | 49.08 | 49.72 | 1,602,442 | +0.37(+0.74%) |
Mar 27, 2018 | 49.99 | 50.40 | 49.02 | 49.36 | 1,371,193 | -0.41(-0.83%) |
Mar 26, 2018 | 49.44 | 49.81 | 48.73 | 49.77 | 2,358,464 | +0.98(+2.01%) |
Mar 23, 2018 | 50.78 | 51.17 | 48.70 | 48.79 | 1,668,904 | -2.01(-3.96%) |
Mar 22, 2018 | 51.77 | 52.10 | 50.76 | 50.80 | 1,387,261 | -1.40(-2.68%) |
Mar 21, 2018 | 52.21 | 52.73 | 52.18 | 52.20 | 709,519 | +0.03(+0.05%) |
Mar 20, 2018 | 52.06 | 52.54 | 52.06 | 52.17 | 863,044 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 51.99 | 845,497 | -0.02(-0.03%) |
Mar 16, 2018 | 51.41 | 52.32 | 51.28 | 52.01 | 2,375,118 | +0.63(+1.23%) |
Mar 15, 2018 | 51.18 | 51.76 | 51.09 | 51.38 | 952,885 | +0.24(+0.46%) |
Mar 14, 2018 | 52.00 | 52.00 | 50.90 | 51.14 | 1,160,465 | -0.59(-1.15%) |
Mar 13, 2018 | 52.01 | 52.27 | 51.56 | 51.74 | 1,049,211 | -0.18(-0.35%) |
Mar 12, 2018 | 52.90 | 52.90 | 51.67 | 51.92 | 1,169,764 | -1.02(-1.93%) |
Mar 09, 2018 | 52.73 | 52.97 | 52.05 | 52.94 | 1,401,874 | +0.74(+1.42%) |
Mar 08, 2018 | 52.53 | 52.65 | 51.60 | 52.20 | 1,292,678 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.38 | 1,116,764 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.54 | 52.15 | 51.26 | 52.10 | 852,529 | +0.80(+1.55%) |
Mar 05, 2018 | 50.38 | 51.39 | 49.96 | 51.31 | 1,570,563 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.83 | 48.91 | 50.73 | 1,739,441 | +1.08(+2.17%) |
Mar 01, 2018 | 49.79 | 50.37 | 49.06 | 49.65 | 2,027,405 | -0.28(-0.56%) |
Feb 28, 2018 | 50.58 | 50.84 | 49.93 | 49.93 | 1,312,768 | -0.31(-0.63%) |
Feb 27, 2018 | 50.61 | 50.93 | 50.24 | 50.25 | 1,006,709 | -0.22(-0.43%) |
Feb 26, 2018 | 50.72 | 50.72 | 50.02 | 50.47 | 1,911,111 | -0.15(-0.29%) |
Feb 23, 2018 | 50.34 | 50.75 | 50.02 | 50.62 | 1,017,325 | +0.45(+0.91%) |
Feb 22, 2018 | 50.11 | 50.16 | 2,114,060 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.77 | 49.25 | 50.13 | 2,457,708 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.41 | 49.04 | 1,449,266 | +0.10(+0.21%) |
Feb 16, 2018 | 48.93 | 48.93 | 48.93 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.19 | 49.28 | 48.60 | 49.09 | 1,749,382 | +0.23(+0.46%) |
Feb 14, 2018 | 47.10 | 49.10 | 47.10 | 48.86 | 1,426,465 | +1.29(+2.71%) |
Feb 13, 2018 | 46.47 | 47.77 | 46.47 | 47.57 | 1,634,589 | +0.91(+1.94%) |
Feb 12, 2018 | 46.65 | 47.14 | 46.16 | 46.67 | 1,391,581 | +0.33(+0.71%) |
Feb 09, 2018 | 46.36 | 46.74 | 44.71 | 46.34 | 1,863,140 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.50 | 2,042,861 | -3.45(-7.04%) |
Feb 07, 2018 | 48.52 | 49.34 | 48.25 | 48.95 | 2,117,077 | +0.18(+0.37%) |
Feb 06, 2018 | 46.31 | 49.10 | 46.13 | 48.77 | 2,117,484 | +0.61(+1.27%) |
Feb 05, 2018 | 48.67 | 49.33 | 47.85 | 48.16 | 1,442,385 | -0.81(-1.65%) |
Feb 02, 2018 | 50.50 | 50.92 | 48.51 | 48.97 | 2,291,283 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.45 | 50.23 | 50.96 | 1,308,707 | +0.57(+1.12%) |
Jan 31, 2018 | 50.85 | 52.75 | 50.32 | 50.40 | 3,187,824 | +0.42(+0.84%) |
Jan 30, 2018 | 49.69 | 50.16 | 49.45 | 49.98 | 1,549,348 | -0.18(-0.36%) |
Jan 29, 2018 | 50.80 | 50.90 | 50.06 | 50.16 | 1,235,785 | -0.81(-1.59%) |
Jan 26, 2018 | 50.46 | 51.00 | 49.95 | 50.97 | 1,053,609 | +1.04(+2.09%) |
Jan 25, 2018 | 49.99 | 50.23 | 49.64 | 49.92 | 947,497 | -0.08(-0.16%) |
Jan 24, 2018 | 49.94 | 50.20 | 49.50 | 50.00 | 710,693 | +0.32(+0.65%) |
Jan 23, 2018 | 49.79 | 49.97 | 49.28 | 49.68 | 686,751 | -0.34(-0.68%) |
Jan 22, 2018 | 49.47 | 50.06 | 49.15 | 50.02 | 1,100,855 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.67 | 48.91 | 49.65 | 888,029 | +0.96(+1.97%) |
Jan 18, 2018 | 49.39 | 49.53 | 48.24 | 48.69 | 1,656,969 | -1.04(-2.10%) |
Jan 17, 2018 | 48.91 | 49.86 | 48.79 | 49.73 | 1,420,200 | +1.24(+2.55%) |
Jan 16, 2018 | 49.45 | 49.76 | 48.24 | 48.50 | 949,852 | -0.57(-1.17%) |
Jan 12, 2018 | 49.07 | 49.07 | 49.07 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.69 | 49.29 | 48.69 | 49.27 | 619,998 | +0.70(+1.43%) |
Jan 10, 2018 | 49.19 | 49.35 | 48.49 | 48.58 | 620,150 | -0.73(-1.48%) |
Jan 09, 2018 | 49.39 | 49.73 | 49.26 | 49.31 | 708,970 | -0.12(-0.25%) |
Jan 08, 2018 | 49.16 | 49.48 | 48.68 | 49.43 | 764,416 | +0.40(+0.82%) |
Jan 05, 2018 | 48.74 | 49.07 | 48.61 | 49.03 | 896,485 | +0.29(+0.59%) |
Jan 04, 2018 | 48.72 | 49.18 | 48.71 | 48.74 | 869,591 | +0.15(+0.30%) |
Jan 03, 2018 | 48.76 | 48.91 | 48.36 | 48.59 | 811,621 | -0.09(-0.18%) |
Jan 02, 2018 | 48.59 | 48.59 | 48.22 | 48.68 | 773,904 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.68 | 49.41 | 48.15 | 48.78 | 681,077 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.40 | 47.97 | 48.26 | 451,301 | +0.10(+0.22%) |
Dec 26, 2017 | 48.48 | 48.73 | 47.90 | 48.16 | 424,545 | -0.32(-0.66%) |
Dec 22, 2017 | 48.76 | 48.76 | 48.12 | 48.48 | 440,450 | -0.17(-0.34%) |
Dec 21, 2017 | 48.62 | 48.81 | 48.37 | 48.65 | 646,553 | +0.00(+0.00%) |
Dec 20, 2017 | 48.58 | 48.97 | 48.27 | 48.65 | 625,835 | +0.41(+0.85%) |
Dec 19, 2017 | 48.26 | 48.49 | 48.00 | 48.24 | 874,239 | +0.03(+0.05%) |
Dec 18, 2017 | 48.48 | 48.69 | 48.05 | 48.21 | 964,492 | +0.10(+0.20%) |
Dec 15, 2017 | 47.40 | 48.36 | 47.25 | 48.11 | 2,136,396 | +0.91(+1.92%) |
Dec 14, 2017 | 47.47 | 47.64 | 47.05 | 47.21 | 1,004,974 | -0.11(-0.24%) |
Dec 13, 2017 | 47.32 | 47.91 | 47.05 | 47.32 | 841,347 | -0.01(-0.02%) |
Dec 12, 2017 | 47.33 | 47.97 | 47.06 | 47.33 | 779,554 | -0.17(-0.37%) |
Dec 11, 2017 | 47.60 | 47.69 | 47.01 | 47.50 | 907,462 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.61 | 1,138,934 | +1.00(+2.15%) |
Dec 07, 2017 | 46.38 | 46.69 | 46.26 | 46.61 | 1,500,592 | +0.39(+0.85%) |
Dec 06, 2017 | 46.24 | 46.80 | 46.00 | 46.22 | 1,481,825 | -0.18(-0.39%) |
Dec 05, 2017 | 48.71 | 48.73 | 46.29 | 46.40 | 2,561,782 | -2.93(-5.95%) |
Dec 04, 2017 | 49.33 | 49.60 | 49.27 | 49.33 | 1,306,256 | +0.51(+1.03%) |
Dec 01, 2017 | 49.66 | 49.66 | 48.33 | 48.83 | 1,004,265 | -0.84(-1.68%) |
Nov 30, 2017 | 49.49 | 50.08 | 49.37 | 49.66 | 1,394,774 | +0.19(+0.39%) |
Nov 29, 2017 | 48.68 | 49.74 | 48.61 | 49.47 | 772,811 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.74 | 47.85 | 48.68 | 1,094,961 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.31 | 47.53 | 47.81 | 744,379 | +0.19(+0.40%) |
Nov 24, 2017 | 47.66 | 47.69 | 47.40 | 47.62 | 446,664 | +0.09(+0.18%) |
Nov 22, 2017 | 47.79 | 47.86 | 47.40 | 47.53 | 799,113 | -0.24(-0.51%) |
Nov 21, 2017 | 47.67 | 47.78 | 47.25 | 47.77 | 1,242,960 | +0.18(+0.38%) |
Nov 20, 2017 | 47.59 | 47.71 | 47.28 | 47.59 | 1,294,189 | +0.00(+0.00%) |
Nov 17, 2017 | 47.52 | 47.87 | 47.02 | 47.59 | 1,387,523 | +0.00(+0.00%) |
Nov 16, 2017 | 46.62 | 47.82 | 46.34 | 47.59 | 1,565,825 | +1.27(+2.75%) |
Nov 15, 2017 | 46.27 | 46.75 | 45.86 | 46.32 | 1,119,990 | -0.07(-0.15%) |
Nov 14, 2017 | 46.10 | 46.56 | 45.91 | 46.39 | 904,625 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.55 | 45.59 | 46.40 | 1,061,821 | +0.55(+1.19%) |
Nov 10, 2017 | 45.56 | 45.92 | 45.28 | 45.86 | 532,698 | +0.30(+0.67%) |
Nov 09, 2017 | 45.58 | 46.02 | 45.36 | 45.56 | 963,121 | -0.16(-0.36%) |
Nov 08, 2017 | 45.38 | 45.87 | 45.21 | 45.72 | 773,176 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.49 | 44.68 | 45.45 | 1,092,970 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,539 | -0.08(-0.17%) |
Nov 03, 2017 | 44.81 | 45.45 | 44.76 | 45.37 | 1,067,628 | +0.42(+0.95%) |
Nov 02, 2017 | 44.71 | 45.07 | 44.20 | 44.95 | 679,682 | +0.26(+0.58%) |
Nov 01, 2017 | 45.06 | 45.15 | 44.25 | 44.69 | 987,638 | -0.19(-0.42%) |
Oct 31, 2017 | 44.19 | 45.21 | 44.19 | 44.88 | 828,410 | +0.67(+1.51%) |
Oct 30, 2017 | 45.56 | 45.63 | 44.12 | 44.21 | 2,071,216 | -1.59(-3.48%) |
Oct 27, 2017 | 46.07 | 46.38 | 45.23 | 45.81 | 1,345,907 | -0.36(-0.79%) |
Oct 26, 2017 | 44.94 | 46.36 | 44.87 | 46.17 | 1,308,878 | +1.45(+3.24%) |
Oct 25, 2017 | 45.06 | 46.37 | 44.42 | 44.72 | 2,904,093 | +0.63(+1.44%) |
Oct 24, 2017 | 44.63 | 43.77 | 44.09 | 2,076,063 | +0.02(+0.04%) | |
Oct 23, 2017 | 44.72 | 44.81 | 44.03 | 44.07 | 1,151,995 | -0.70(-1.57%) |
Oct 20, 2017 | 44.28 | 44.97 | 43.99 | 44.77 | 1,544,375 | +0.63(+1.43%) |
Oct 19, 2017 | 43.17 | 44.22 | 42.94 | 44.14 | 987,297 | +0.74(+1.70%) |
Oct 18, 2017 | 42.97 | 43.71 | 42.93 | 43.41 | 1,221,967 | +0.95(+2.23%) |
Oct 17, 2017 | 42.56 | 42.79 | 42.24 | 42.46 | 419,363 | -0.06(-0.14%) |
Oct 16, 2017 | 42.49 | 42.62 | 42.18 | 42.52 | 708,454 | +0.03(+0.08%) |
Oct 13, 2017 | 42.49 | 42.81 | 42.37 | 42.49 | 1,258,432 | +0.10(+0.23%) |
Oct 12, 2017 | 42.10 | 42.61 | 41.79 | 42.39 | 1,394,802 | +0.14(+0.33%) |
Oct 11, 2017 | 42.91 | 43.47 | 42.06 | 42.25 | 1,796,919 | -2.28(-5.12%) |
Oct 10, 2017 | 44.56 | 44.59 | 44.28 | 44.53 | 617,126 | +0.10(+0.21%) |
Oct 09, 2017 | 44.31 | 44.49 | 44.00 | 44.44 | 716,688 | +0.10(+0.23%) |
Oct 06, 2017 | 44.39 | 44.54 | 44.00 | 44.33 | 656,242 | -0.03(-0.06%) |
Oct 05, 2017 | 44.60 | 44.74 | 44.11 | 44.36 | 837,285 | -0.25(-0.56%) |
Oct 04, 2017 | 44.48 | 44.74 | 44.19 | 44.61 | 1,340,759 | +0.07(+0.16%) |
Oct 03, 2017 | 44.35 | 44.87 | 44.22 | 44.54 | 1,497,478 | +0.19(+0.43%) |
Oct 02, 2017 | 43.57 | 44.64 | 43.34 | 44.35 | 1,613,562 | +0.71(+1.63%) |
Sep 29, 2017 | 43.70 | 43.97 | 43.38 | 43.64 | 1,150,718 | -0.06(-0.14%) |
Sep 28, 2017 | 42.84 | 43.85 | 42.84 | 43.70 | 1,413,857 | +0.79(+1.84%) |
Sep 27, 2017 | 42.59 | 43.34 | 42.22 | 42.91 | 2,497,801 | +0.35(+0.81%) |
Sep 26, 2017 | 42.61 | 42.79 | 41.91 | 42.56 | 1,028,668 | -0.01(-0.02%) |
Sep 25, 2017 | 42.26 | 42.60 | 42.10 | 42.57 | 753,401 | +0.44(+1.05%) |
Sep 22, 2017 | 41.59 | 42.20 | 41.43 | 42.13 | 893,392 | +0.55(+1.33%) |
Sep 21, 2017 | 41.57 | 41.65 | 41.37 | 41.58 | 670,395 | +0.03(+0.06%) |
Sep 20, 2017 | 41.16 | 41.60 | 41.13 | 41.55 | 855,185 | +0.42(+1.01%) |
Sep 19, 2017 | 40.74 | 41.33 | 40.54 | 41.13 | 951,124 | +0.46(+1.13%) |
Sep 18, 2017 | 40.34 | 40.69 | 40.22 | 40.67 | 1,169,327 | +0.39(+0.97%) |
Sep 15, 2017 | 39.90 | 40.33 | 38.77 | 40.28 | 1,292,414 | +0.24(+0.61%) |
Sep 14, 2017 | 40.11 | 40.15 | 39.83 | 40.04 | 698,421 | -0.14(-0.35%) |
Sep 13, 2017 | 40.15 | 40.25 | 39.95 | 40.18 | 623,801 | -0.09(-0.22%) |
Sep 12, 2017 | 39.85 | 40.29 | 39.79 | 40.27 | 640,467 | +0.51(+1.29%) |
Sep 11, 2017 | 39.78 | 40.35 | 39.54 | 39.76 | 781,400 | +0.32(+0.81%) |
Sep 08, 2017 | 38.78 | 39.64 | 38.60 | 39.43 | 862,475 | +0.55(+1.43%) |
Sep 07, 2017 | 38.56 | 38.89 | 38.48 | 38.88 | 851,280 | +0.40(+1.04%) |
Sep 06, 2017 | 38.82 | 38.94 | 38.47 | 38.48 | 1,118,833 | -0.20(-0.52%) |
Sep 05, 2017 | 39.16 | 39.16 | 38.50 | 38.68 | 804,092 | -0.57(-1.46%) |
Sep 01, 2017 | 39.36 | 39.61 | 38.93 | 39.25 | 903,905 | -0.02(-0.04%) |
Aug 31, 2017 | 38.52 | 39.29 | 38.45 | 39.27 | 1,186,614 | +0.91(+2.37%) |
Aug 30, 2017 | 38.50 | 38.62 | 38.26 | 38.36 | 761,199 | -0.17(-0.45%) |
Aug 29, 2017 | 38.00 | 38.64 | 37.97 | 38.53 | 891,274 | +0.30(+0.79%) |
Aug 28, 2017 | 38.23 | 38.34 | 38.05 | 38.23 | 1,194,184 | +0.05(+0.14%) |
Aug 25, 2017 | 38.13 | 38.43 | 37.98 | 38.18 | 618,184 | +0.28(+0.73%) |
Aug 24, 2017 | 38.05 | 38.05 | 37.74 | 37.90 | 673,245 | +0.02(+0.05%) |
Aug 23, 2017 | 37.87 | 38.14 | 37.67 | 37.88 | 840,643 | -0.11(-0.30%) |
Aug 22, 2017 | 37.64 | 38.31 | 37.61 | 38.00 | 770,211 | +0.44(+1.17%) |
Aug 21, 2017 | 37.38 | 37.67 | 37.19 | 37.56 | 719,595 | +0.20(+0.53%) |
Aug 18, 2017 | 37.14 | 37.70 | 37.00 | 37.36 | 922,689 | +0.08(+0.21%) |
Aug 17, 2017 | 37.69 | 37.93 | 37.27 | 37.28 | 848,038 | -0.52(-1.37%) |
Aug 16, 2017 | 38.00 | 38.14 | 37.73 | 37.80 | 888,620 | -0.03(-0.09%) |
Aug 15, 2017 | 38.06 | 38.26 | 37.72 | 37.83 | 711,740 | -0.09(-0.23%) |
Aug 14, 2017 | 37.78 | 38.17 | 37.51 | 37.92 | 658,760 | +0.49(+1.31%) |
Aug 11, 2017 | 37.32 | 37.80 | 37.31 | 37.43 | 572,082 | -0.01(-0.02%) |
Aug 10, 2017 | 37.77 | 37.93 | 37.37 | 37.44 | 1,370,977 | -0.44(-1.16%) |
Aug 09, 2017 | 37.95 | 38.19 | 37.70 | 37.88 | 1,458,978 | -0.27(-0.70%) |
Aug 08, 2017 | 37.84 | 38.60 | 37.73 | 38.14 | 1,669,967 | +0.32(+0.84%) |
Aug 07, 2017 | 38.06 | 38.33 | 37.78 | 37.82 | 1,038,269 | -0.30(-0.79%) |
Aug 04, 2017 | 38.49 | 38.64 | 37.88 | 38.13 | 1,321,636 | -0.23(-0.61%) |
Aug 03, 2017 | 38.31 | 38.73 | 38.14 | 38.36 | 1,482,336 | -0.02(-0.04%) |
Aug 02, 2017 | 38.88 | 39.19 | 38.00 | 38.38 | 1,468,305 | -0.53(-1.35%) |
Aug 01, 2017 | 39.04 | 39.31 | 38.67 | 38.90 | 1,643,768 | -0.11(-0.29%) |
Jul 31, 2017 | 38.81 | 39.14 | 38.52 | 39.01 | 1,244,382 | +0.37(+0.96%) |
Jul 28, 2017 | 37.76 | 38.95 | 37.76 | 38.64 | 1,356,316 | +0.86(+2.28%) |
Jul 27, 2017 | 38.13 | 38.25 | 37.51 | 37.78 | 1,974,861 | -0.36(-0.95%) |
Jul 26, 2017 | 40.32 | 40.82 | 38.10 | 38.14 | 2,911,350 | -3.07(-7.45%) |
Jul 25, 2017 | 41.02 | 41.24 | 40.52 | 41.21 | 1,645,595 | +0.54(+1.34%) |
Jul 24, 2017 | 41.80 | 41.94 | 40.38 | 40.67 | 1,757,231 | -1.08(-2.58%) |
Jul 21, 2017 | 41.88 | 42.20 | 41.66 | 41.75 | 655,323 | -0.21(-0.49%) |
Jul 20, 2017 | 41.76 | 42.07 | 41.60 | 41.95 | 662,582 | +0.18(+0.43%) |
Jul 19, 2017 | 41.72 | 41.96 | 41.55 | 41.77 | 641,003 | +0.10(+0.25%) |
Jul 18, 2017 | 41.73 | 42.12 | 41.28 | 41.67 | 1,003,826 | -0.23(-0.56%) |
Jul 17, 2017 | 42.19 | 42.26 | 41.88 | 41.90 | 749,022 | -0.39(-0.92%) |
Jul 14, 2017 | 42.19 | 42.44 | 42.04 | 42.29 | 692,171 | +0.09(+0.20%) |
Jul 13, 2017 | 42.47 | 42.47 | 42.02 | 42.20 | 700,978 | -0.18(-0.43%) |
Jul 12, 2017 | 42.09 | 42.50 | 42.04 | 42.38 | 673,616 | +0.65(+1.55%) |
Jul 11, 2017 | 42.57 | 42.57 | 41.66 | 41.74 | 834,962 | -0.84(-1.98%) |
Jul 10, 2017 | 42.23 | 42.74 | 41.88 | 42.58 | 1,011,042 | +0.19(+0.45%) |
Jul 07, 2017 | 41.59 | 42.68 | 41.52 | 42.39 | 1,164,780 | +1.03(+2.50%) |
Jul 06, 2017 | 41.67 | 41.89 | 41.35 | 41.36 | 1,215,387 | -0.68(-1.62%) |
Jul 05, 2017 | 41.89 | 42.26 | 41.77 | 42.04 | 934,934 | +0.04(+0.10%) |