Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.56 | 48.73 | 49.01 | 1,753,003 | -0.26(-0.53%) | |
Jun 28, 2018 | 49.01 | 49.71 | 48.60 | 49.27 | 1,752,170 | +0.60(+1.23%) |
Jun 27, 2018 | 48.55 | 49.21 | 48.30 | 48.67 | 1,782,075 | -0.13(-0.27%) |
Jun 26, 2018 | 48.25 | 49.31 | 48.25 | 48.80 | 1,810,546 | +0.50(+1.04%) |
Jun 25, 2018 | 49.34 | 49.34 | 47.89 | 48.30 | 1,836,006 | -1.51(-3.03%) |
Jun 22, 2018 | 50.26 | 50.61 | 49.72 | 49.81 | 3,825,229 | -0.17(-0.34%) |
Jun 21, 2018 | 50.50 | 50.98 | 49.65 | 49.98 | 1,891,123 | -0.63(-1.24%) |
Jun 20, 2018 | 52.64 | 52.66 | 50.56 | 50.61 | 1,687,169 | -1.90(-3.62%) |
Jun 19, 2018 | 52.77 | 52.97 | 52.28 | 52.51 | 2,025,434 | -0.63(-1.19%) |
Jun 18, 2018 | 53.10 | 53.28 | 52.80 | 53.14 | 1,538,656 | -0.25(-0.47%) |
Jun 15, 2018 | 53.42 | 52.94 | 53.39 | 3,186,733 | +0.45(+0.85%) | |
Jun 14, 2018 | 52.25 | 52.96 | 52.03 | 52.94 | 1,337,606 | +0.73(+1.40%) |
Jun 13, 2018 | 52.72 | 52.97 | 51.97 | 52.21 | 1,613,406 | -0.56(-1.06%) |
Jun 12, 2018 | 51.56 | 52.85 | 51.40 | 52.77 | 1,437,781 | +0.63(+1.21%) |
Jun 11, 2018 | 52.87 | 52.96 | 51.74 | 52.14 | 2,126,616 | -0.83(-1.57%) |
Jun 08, 2018 | 51.36 | 53.08 | 51.25 | 52.97 | 2,234,659 | +1.73(+3.38%) |
Jun 07, 2018 | 52.35 | 52.43 | 51.03 | 51.24 | 2,191,393 | -1.23(-2.34%) |
Jun 06, 2018 | 51.94 | 52.47 | 3,246,488 | -3.40(-6.09%) | ||
Jun 05, 2018 | 56.15 | 56.61 | 55.47 | 55.87 | 1,950,039 | -0.14(-0.25%) |
Jun 04, 2018 | 56.09 | 56.33 | 55.68 | 56.01 | 1,294,625 | +0.42(+0.76%) |
Jun 01, 2018 | 56.68 | 57.02 | 55.36 | 55.59 | 1,734,015 | -0.97(-1.71%) |
May 31, 2018 | 57.44 | 57.71 | 56.42 | 56.56 | 2,063,101 | -1.20(-2.08%) |
May 30, 2018 | 56.71 | 57.92 | 56.47 | 57.76 | 1,459,041 | +1.05(+1.85%) |
May 29, 2018 | 56.69 | 56.94 | 56.41 | 56.71 | 1,443,849 | -0.08(-0.14%) |
May 25, 2018 | 56.79 | 56.79 | 56.79 | 0 | -1.76(-3.01%) | |
May 24, 2018 | 58.56 | 58.69 | 58.20 | 58.55 | 952,497 | +0.15(+0.26%) |
May 23, 2018 | 58.08 | 58.81 | 58.07 | 58.40 | 934,026 | -0.05(-0.09%) |
May 22, 2018 | 58.93 | 59.24 | 58.35 | 58.45 | 692,344 | -0.33(-0.56%) |
May 21, 2018 | 59.34 | 59.58 | 58.70 | 58.78 | 820,204 | -0.44(-0.74%) |
May 18, 2018 | 58.90 | 59.29 | 58.46 | 59.22 | 748,984 | +0.30(+0.51%) |
May 17, 2018 | 58.22 | 58.95 | 57.98 | 58.92 | 726,280 | +0.66(+1.13%) |
May 16, 2018 | 58.02 | 58.50 | 57.88 | 58.26 | 865,454 | +0.30(+0.52%) |
May 15, 2018 | 56.86 | 58.00 | 56.59 | 57.96 | 1,202,730 | +0.65(+1.13%) |
May 14, 2018 | 56.96 | 57.32 | 56.83 | 57.31 | 609,706 | +0.45(+0.79%) |
May 11, 2018 | 57.31 | 57.31 | 56.69 | 56.86 | 678,741 | -0.57(-0.99%) |
May 10, 2018 | 57.26 | 57.67 | 56.87 | 57.43 | 830,434 | +0.46(+0.81%) |
May 09, 2018 | 55.72 | 57.15 | 55.34 | 56.97 | 1,026,994 | +1.52(+2.74%) |
May 08, 2018 | 55.23 | 55.76 | 55.18 | 55.45 | 576,038 | -0.19(-0.34%) |
May 07, 2018 | 56.00 | 56.09 | 55.29 | 55.64 | 659,275 | -0.22(-0.39%) |
May 04, 2018 | 55.02 | 56.07 | 54.92 | 55.86 | 682,100 | +0.60(+1.09%) |
May 03, 2018 | 53.66 | 55.29 | 53.66 | 55.26 | 933,176 | +1.52(+2.83%) |
May 02, 2018 | 55.29 | 55.29 | 53.59 | 53.74 | 1,021,546 | -1.75(-3.15%) |
May 01, 2018 | 55.80 | 55.80 | 54.88 | 55.49 | 563,617 | -0.55(-0.98%) |
Apr 30, 2018 | 56.26 | 56.67 | 55.93 | 56.04 | 1,488,876 | +0.00(+0.00%) |
Apr 27, 2018 | 55.61 | 56.25 | 55.47 | 56.04 | 459,027 | +0.44(+0.79%) |
Apr 26, 2018 | 55.07 | 55.79 | 54.54 | 55.60 | 613,363 | +0.80(+1.46%) |
Apr 25, 2018 | 54.10 | 54.98 | 54.10 | 54.80 | 565,703 | +0.44(+0.81%) |
Apr 24, 2018 | 55.35 | 55.41 | 53.88 | 54.36 | 735,982 | -0.67(-1.22%) |
Apr 23, 2018 | 54.75 | 55.06 | 54.26 | 55.03 | 589,400 | +0.54(+0.99%) |
Apr 20, 2018 | 55.30 | 55.38 | 54.33 | 54.49 | 744,642 | -0.97(-1.75%) |
Apr 19, 2018 | 55.50 | 55.86 | 54.96 | 55.46 | 715,446 | +0.20(+0.36%) |
Apr 18, 2018 | 56.13 | 56.20 | 55.19 | 55.26 | 968,593 | -0.79(-1.41%) |
Apr 17, 2018 | 56.11 | 56.47 | 55.79 | 56.05 | 1,168,290 | +0.15(+0.27%) |
Apr 16, 2018 | 55.97 | 56.20 | 55.46 | 55.90 | 1,147,394 | +0.47(+0.85%) |
Apr 13, 2018 | 55.46 | 55.71 | 54.99 | 55.43 | 756,316 | +0.04(+0.07%) |
Apr 12, 2018 | 55.70 | 55.81 | 55.22 | 55.39 | 431,843 | -0.16(-0.29%) |
Apr 11, 2018 | 55.25 | 55.61 | 54.89 | 55.55 | 723,796 | +0.01(+0.02%) |
Apr 10, 2018 | 55.40 | 55.92 | 55.20 | 55.54 | 640,761 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.55 | 54.41 | 55.09 | 953,842 | +0.67(+1.23%) |
Apr 06, 2018 | 55.09 | 55.64 | 54.02 | 54.42 | 753,024 | -0.87(-1.57%) |
Apr 05, 2018 | 55.00 | 55.56 | 54.33 | 55.29 | 840,456 | +0.58(+1.06%) |
Apr 04, 2018 | 53.57 | 54.99 | 53.32 | 54.71 | 909,519 | +0.74(+1.37%) |
Apr 03, 2018 | 53.67 | 54.18 | 53.05 | 53.97 | 895,932 | +0.73(+1.37%) |
Apr 02, 2018 | 54.12 | 54.33 | 52.85 | 53.24 | 1,008,175 | -1.16(-2.13%) |
Mar 29, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.58(+1.08%) | |
Mar 28, 2018 | 53.57 | 54.60 | 53.50 | 53.82 | 865,484 | +0.47(+0.88%) |
Mar 27, 2018 | 53.85 | 54.08 | 52.92 | 53.35 | 825,003 | -0.65(-1.20%) |
Mar 26, 2018 | 53.52 | 54.07 | 53.15 | 54.00 | 779,573 | +0.90(+1.69%) |
Mar 23, 2018 | 53.94 | 54.64 | 52.94 | 53.10 | 859,783 | -0.84(-1.56%) |
Mar 22, 2018 | 54.55 | 55.04 | 53.86 | 53.94 | 843,823 | -0.82(-1.50%) |
Mar 21, 2018 | 55.39 | 55.63 | 54.43 | 54.76 | 803,352 | -0.58(-1.05%) |
Mar 20, 2018 | 54.77 | 55.52 | 54.12 | 55.34 | 1,020,865 | +0.81(+1.49%) |
Mar 19, 2018 | 55.05 | 55.25 | 54.20 | 54.53 | 1,008,260 | -0.53(-0.96%) |
Mar 16, 2018 | 55.38 | 55.77 | 54.82 | 55.06 | 2,300,103 | -0.26(-0.47%) |
Mar 15, 2018 | 54.34 | 55.62 | 54.34 | 55.32 | 1,029,591 | +0.95(+1.75%) |
Mar 14, 2018 | 54.61 | 54.74 | 53.77 | 54.37 | 1,210,611 | -0.18(-0.33%) |
Mar 13, 2018 | 54.76 | 55.01 | 54.36 | 54.55 | 1,043,230 | +0.13(+0.24%) |
Mar 12, 2018 | 55.27 | 55.37 | 54.23 | 54.42 | 1,003,139 | -0.63(-1.14%) |
Mar 09, 2018 | 53.98 | 55.09 | 53.85 | 55.05 | 1,458,672 | +1.57(+2.94%) |
Mar 08, 2018 | 53.11 | 53.84 | 52.92 | 53.48 | 1,841,883 | +0.59(+1.12%) |
Mar 07, 2018 | 52.26 | 52.89 | 2,019,697 | -3.15(-5.62%) | ||
Mar 06, 2018 | 56.54 | 56.76 | 55.28 | 56.04 | 1,614,909 | -0.48(-0.85%) |
Mar 05, 2018 | 55.85 | 56.81 | 55.85 | 56.52 | 1,435,167 | +0.37(+0.66%) |
Mar 02, 2018 | 55.42 | 56.28 | 55.11 | 56.15 | 2,057,198 | +0.78(+1.41%) |
Mar 01, 2018 | 55.45 | 55.92 | 53.80 | 55.37 | 4,121,677 | -0.46(-0.83%) |
Feb 28, 2018 | 55.94 | 56.77 | 55.81 | 55.83 | 2,007,023 | -0.06(-0.11%) |
Feb 27, 2018 | 55.59 | 56.74 | 55.31 | 55.90 | 1,510,415 | +0.65(+1.17%) |
Feb 26, 2018 | 55.85 | 55.94 | 54.58 | 55.25 | 1,059,698 | -0.39(-0.70%) |
Feb 23, 2018 | 54.66 | 55.72 | 54.39 | 55.64 | 893,475 | +1.31(+2.41%) |
Feb 22, 2018 | 54.43 | 54.75 | 54.06 | 54.33 | 505,477 | +0.15(+0.28%) |
Feb 21, 2018 | 54.61 | 55.34 | 54.16 | 54.18 | 740,285 | -0.47(-0.86%) |
Feb 20, 2018 | 55.14 | 55.36 | 54.19 | 54.65 | 942,398 | -1.02(-1.83%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | +0.62(+1.12%) | |
Feb 15, 2018 | 54.04 | 55.07 | 52.97 | 55.05 | 891,996 | +1.18(+2.18%) |
Feb 14, 2018 | 53.02 | 53.96 | 52.74 | 53.87 | 819,710 | +0.37(+0.69%) |
Feb 13, 2018 | 52.92 | 53.63 | 52.66 | 53.50 | 648,653 | +0.51(+0.97%) |
Feb 12, 2018 | 52.62 | 53.46 | 52.31 | 52.99 | 982,368 | +0.70(+1.33%) |
Feb 09, 2018 | 51.07 | 52.71 | 50.80 | 52.30 | 1,186,025 | +1.63(+3.22%) |
Feb 08, 2018 | 52.06 | 52.29 | 50.62 | 50.66 | 1,085,976 | -1.40(-2.69%) |
Feb 07, 2018 | 51.72 | 53.34 | 51.72 | 52.06 | 1,203,325 | +0.06(+0.11%) |
Feb 06, 2018 | 50.58 | 52.18 | 50.26 | 52.01 | 1,578,790 | -0.14(-0.28%) |
Feb 05, 2018 | 53.60 | 53.80 | 51.61 | 52.15 | 770,885 | -1.45(-2.70%) |
Feb 02, 2018 | 54.97 | 54.98 | 53.55 | 53.60 | 834,178 | -1.42(-2.59%) |
Feb 01, 2018 | 55.21 | 55.39 | 54.70 | 55.02 | 835,280 | -0.42(-0.75%) |
Jan 31, 2018 | 54.83 | 55.70 | 54.75 | 55.44 | 2,808,683 | +0.52(+0.95%) |
Jan 30, 2018 | 54.94 | 55.19 | 54.74 | 54.92 | 748,316 | +0.07(+0.13%) |
Jan 29, 2018 | 55.62 | 55.92 | 54.83 | 54.85 | 831,530 | -0.82(-1.47%) |
Jan 26, 2018 | 54.80 | 55.68 | 54.58 | 55.66 | 692,987 | +0.74(+1.35%) |
Jan 25, 2018 | 55.00 | 55.62 | 54.76 | 54.92 | 727,453 | -0.15(-0.28%) |
Jan 24, 2018 | 55.40 | 55.55 | 54.78 | 55.07 | 869,040 | +0.18(+0.32%) |
Jan 23, 2018 | 54.14 | 55.14 | 53.91 | 54.90 | 845,088 | +0.78(+1.45%) |
Jan 22, 2018 | 54.06 | 54.17 | 53.66 | 54.11 | 771,822 | +0.11(+0.21%) |
Jan 19, 2018 | 54.35 | 54.62 | 53.90 | 54.00 | 831,093 | -0.12(-0.22%) |
Jan 18, 2018 | 54.56 | 54.83 | 53.72 | 54.12 | 742,833 | -0.46(-0.84%) |
Jan 17, 2018 | 53.74 | 55.08 | 53.65 | 54.58 | 1,099,206 | +1.46(+2.74%) |
Jan 16, 2018 | 52.90 | 53.51 | 52.85 | 53.12 | 968,931 | +0.28(+0.53%) |
Jan 12, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.45(-0.84%) | |
Jan 11, 2018 | 54.15 | 54.50 | 53.13 | 53.29 | 1,479,998 | -1.02(-1.89%) |
Jan 10, 2018 | 54.02 | 54.38 | 53.75 | 54.31 | 975,802 | +0.35(+0.65%) |
Jan 09, 2018 | 54.65 | 54.72 | 53.75 | 53.96 | 1,028,431 | -0.92(-1.68%) |
Jan 08, 2018 | 54.53 | 55.00 | 54.28 | 54.88 | 1,007,777 | +0.32(+0.59%) |
Jan 05, 2018 | 54.42 | 54.59 | 53.60 | 54.56 | 891,605 | +0.07(+0.13%) |
Jan 04, 2018 | 54.46 | 55.01 | 54.45 | 54.49 | 1,191,012 | -0.06(-0.12%) |
Jan 03, 2018 | 54.35 | 54.82 | 54.26 | 54.55 | 972,886 | +0.39(+0.72%) |
Jan 02, 2018 | 55.18 | 55.20 | 53.71 | 54.16 | 1,147,350 | -0.78(-1.41%) |
Dec 29, 2017 | 54.94 | 54.94 | 54.94 | 0 | -0.09(-0.16%) | |
Dec 28, 2017 | 55.12 | 55.18 | 54.67 | 55.02 | 554,372 | +0.14(+0.26%) |
Dec 27, 2017 | 54.91 | 55.05 | 54.64 | 54.88 | 592,385 | +0.08(+0.15%) |
Dec 26, 2017 | 54.39 | 54.92 | 54.37 | 54.80 | 450,723 | +0.57(+1.05%) |
Dec 22, 2017 | 54.24 | 54.25 | 53.78 | 54.23 | 518,720 | +0.32(+0.59%) |
Dec 21, 2017 | 54.00 | 54.32 | 53.87 | 53.91 | 546,107 | -0.14(-0.27%) |
Dec 20, 2017 | 54.36 | 54.36 | 53.62 | 54.06 | 623,856 | -0.10(-0.19%) |
Dec 19, 2017 | 53.96 | 54.58 | 53.86 | 54.16 | 782,425 | +0.11(+0.21%) |
Dec 18, 2017 | 53.53 | 54.43 | 53.39 | 54.05 | 1,143,806 | +0.75(+1.41%) |
Dec 15, 2017 | 52.88 | 53.48 | 52.54 | 53.30 | 1,912,922 | +0.62(+1.18%) |
Dec 14, 2017 | 52.35 | 53.05 | 52.27 | 52.67 | 1,184,123 | +0.40(+0.77%) |
Dec 13, 2017 | 52.23 | 52.70 | 52.16 | 52.27 | 1,326,595 | -0.09(-0.17%) |
Dec 12, 2017 | 52.36 | 53.02 | 52.25 | 52.36 | 1,396,506 | -0.39(-0.74%) |
Dec 11, 2017 | 53.12 | 53.14 | 52.18 | 52.75 | 1,190,770 | -0.43(-0.81%) |
Dec 08, 2017 | 52.74 | 53.20 | 52.64 | 53.18 | 1,204,221 | +0.36(+0.68%) |
Dec 07, 2017 | 52.64 | 53.06 | 52.03 | 52.82 | 1,165,336 | +0.14(+0.27%) |
Dec 06, 2017 | 52.00 | 54.38 | 51.43 | 52.68 | 1,869,437 | +3.07(+6.19%) |
Dec 05, 2017 | 49.80 | 49.98 | 49.10 | 49.61 | 1,406,646 | -0.06(-0.13%) |
Dec 04, 2017 | 48.66 | 49.76 | 48.54 | 49.67 | 1,335,023 | +1.11(+2.29%) |
Dec 01, 2017 | 48.00 | 48.64 | 47.60 | 48.56 | 1,238,592 | +0.72(+1.51%) |
Nov 30, 2017 | 47.48 | 47.96 | 47.34 | 47.84 | 1,435,332 | +0.48(+1.01%) |
Nov 29, 2017 | 47.60 | 47.66 | 46.78 | 47.36 | 709,696 | -0.22(-0.47%) |
Nov 28, 2017 | 47.53 | 47.60 | 47.14 | 47.58 | 853,168 | +0.03(+0.07%) |
Nov 27, 2017 | 47.08 | 47.60 | 46.95 | 47.55 | 541,382 | +0.48(+1.02%) |
Nov 24, 2017 | 47.06 | 47.29 | 46.80 | 47.07 | 355,591 | +0.14(+0.29%) |
Nov 22, 2017 | 46.96 | 47.02 | 46.76 | 46.94 | 559,760 | -0.16(-0.34%) |
Nov 21, 2017 | 47.14 | 47.38 | 46.95 | 47.10 | 746,772 | +0.02(+0.03%) |
Nov 20, 2017 | 46.98 | 47.30 | 46.80 | 47.08 | 796,128 | +0.24(+0.51%) |
Nov 17, 2017 | 46.34 | 47.00 | 46.34 | 46.84 | 881,681 | +0.16(+0.34%) |
Nov 16, 2017 | 46.12 | 46.93 | 46.12 | 46.68 | 828,780 | +0.67(+1.46%) |
Nov 15, 2017 | 47.11 | 47.11 | 45.86 | 46.01 | 921,085 | -1.29(-2.72%) |
Nov 14, 2017 | 46.34 | 47.33 | 46.16 | 47.30 | 1,584,001 | +0.75(+1.62%) |
Nov 13, 2017 | 45.85 | 46.81 | 45.59 | 46.54 | 1,016,883 | +0.72(+1.57%) |
Nov 10, 2017 | 45.25 | 46.03 | 45.25 | 45.82 | 514,925 | +0.41(+0.90%) |
Nov 09, 2017 | 45.01 | 45.44 | 44.91 | 45.42 | 620,680 | +0.25(+0.55%) |
Nov 08, 2017 | 44.59 | 45.18 | 44.46 | 45.17 | 699,801 | +0.58(+1.29%) |
Nov 07, 2017 | 44.00 | 44.61 | 44.00 | 44.59 | 694,858 | +0.51(+1.16%) |
Nov 06, 2017 | 44.40 | 44.53 | 44.07 | 44.08 | 532,166 | -0.41(-0.92%) |
Nov 03, 2017 | 44.58 | 44.84 | 44.39 | 44.49 | 488,967 | -0.26(-0.57%) |
Nov 02, 2017 | 44.32 | 44.94 | 43.87 | 44.74 | 828,395 | +0.40(+0.90%) |
Nov 01, 2017 | 45.87 | 45.87 | 44.24 | 44.34 | 1,137,480 | -1.27(-2.79%) |
Oct 31, 2017 | 44.52 | 45.70 | 44.49 | 45.62 | 1,550,363 | +1.05(+2.35%) |
Oct 30, 2017 | 44.65 | 44.70 | 44.16 | 44.57 | 830,363 | -0.14(-0.30%) |
Oct 27, 2017 | 44.93 | 44.94 | 43.91 | 44.70 | 1,024,938 | -0.36(-0.80%) |
Oct 26, 2017 | 44.54 | 45.23 | 44.46 | 45.06 | 836,950 | +0.54(+1.20%) |
Oct 25, 2017 | 44.58 | 44.73 | 44.08 | 44.53 | 644,223 | -0.20(-0.45%) |
Oct 24, 2017 | 45.27 | 45.27 | 44.45 | 44.73 | 798,143 | -0.36(-0.80%) |
Oct 23, 2017 | 44.65 | 45.13 | 44.62 | 45.09 | 791,017 | +0.22(+0.50%) |
Oct 20, 2017 | 44.70 | 44.89 | 44.27 | 44.86 | 946,703 | +0.26(+0.57%) |
Oct 19, 2017 | 44.46 | 44.81 | 44.22 | 44.61 | 945,290 | +0.00(+0.00%) |
Oct 18, 2017 | 44.84 | 44.84 | 44.44 | 44.61 | 1,031,212 | -0.25(-0.55%) |
Oct 17, 2017 | 44.19 | 44.89 | 44.19 | 44.86 | 633,405 | +0.52(+1.17%) |
Oct 16, 2017 | 44.25 | 44.66 | 44.06 | 44.34 | 1,040,797 | +0.14(+0.31%) |
Oct 13, 2017 | 44.38 | 44.38 | 44.03 | 44.20 | 909,053 | +0.06(+0.13%) |
Oct 12, 2017 | 44.06 | 44.31 | 43.75 | 44.14 | 722,846 | -0.10(-0.22%) |
Oct 11, 2017 | 44.00 | 44.26 | 43.95 | 44.24 | 626,927 | +0.30(+0.67%) |
Oct 10, 2017 | 43.33 | 43.98 | 43.31 | 43.94 | 550,653 | +0.51(+1.18%) |
Oct 09, 2017 | 43.60 | 43.95 | 43.34 | 43.43 | 587,881 | -0.19(-0.44%) |
Oct 06, 2017 | 43.50 | 43.63 | 43.34 | 43.62 | 454,275 | +0.00(+0.00%) |
Oct 05, 2017 | 43.52 | 43.74 | 43.31 | 43.62 | 802,853 | +0.30(+0.70%) |
Oct 04, 2017 | 43.01 | 43.59 | 42.94 | 43.32 | 782,921 | +0.17(+0.39%) |
Oct 03, 2017 | 42.94 | 43.54 | 42.86 | 43.15 | 892,732 | +0.22(+0.52%) |
Oct 02, 2017 | 43.29 | 43.70 | 42.79 | 42.93 | 1,167,661 | -0.51(-1.18%) |
Sep 29, 2017 | 43.38 | 43.73 | 43.12 | 43.44 | 1,012,613 | -0.09(-0.20%) |
Sep 28, 2017 | 43.37 | 43.64 | 43.06 | 43.53 | 962,465 | +0.74(+1.72%) |
Sep 27, 2017 | 43.06 | 43.10 | 42.58 | 42.79 | 690,338 | -0.38(-0.87%) |
Sep 26, 2017 | 43.58 | 43.66 | 43.07 | 43.17 | 867,857 | -0.27(-0.63%) |
Sep 25, 2017 | 43.53 | 43.62 | 43.25 | 43.44 | 793,282 | +0.06(+0.13%) |
Sep 22, 2017 | 43.44 | 43.57 | 43.24 | 43.38 | 778,550 | +0.19(+0.44%) |
Sep 21, 2017 | 43.39 | 43.50 | 43.10 | 43.19 | 703,455 | -0.26(-0.61%) |
Sep 20, 2017 | 43.42 | 43.50 | 42.94 | 43.46 | 965,797 | +0.06(+0.13%) |
Sep 19, 2017 | 43.34 | 43.48 | 43.19 | 43.40 | 853,967 | +0.02(+0.04%) |
Sep 18, 2017 | 43.12 | 43.49 | 43.12 | 43.38 | 1,084,603 | +0.26(+0.59%) |
Sep 15, 2017 | 43.50 | 43.59 | 43.07 | 43.13 | 5,657,306 | -0.24(-0.55%) |
Sep 14, 2017 | 43.46 | 43.49 | 43.18 | 43.37 | 1,016,120 | -0.05(-0.11%) |
Sep 13, 2017 | 43.38 | 43.53 | 43.26 | 43.42 | 1,256,517 | -0.09(-0.20%) |
Sep 12, 2017 | 43.79 | 43.90 | 43.21 | 43.50 | 892,602 | -0.22(-0.49%) |
Sep 11, 2017 | 43.46 | 44.10 | 43.34 | 43.72 | 1,275,051 | +0.26(+0.59%) |
Sep 08, 2017 | 43.30 | 43.52 | 43.07 | 43.46 | 756,781 | +0.06(+0.13%) |
Sep 07, 2017 | 43.34 | 43.60 | 43.17 | 43.41 | 1,324,642 | +0.18(+0.41%) |
Sep 06, 2017 | 42.82 | 43.27 | 42.70 | 43.23 | 1,434,828 | +0.38(+0.90%) |
Sep 05, 2017 | 42.73 | 42.98 | 42.52 | 42.85 | 1,772,872 | +0.14(+0.34%) |
Sep 01, 2017 | 42.61 | 42.79 | 42.37 | 42.70 | 1,152,698 | +0.27(+0.64%) |
Aug 31, 2017 | 42.70 | 42.86 | 42.12 | 42.43 | 1,367,603 | -0.08(-0.19%) |
Aug 30, 2017 | 41.20 | 43.02 | 40.80 | 42.51 | 2,419,112 | +1.55(+3.79%) |
Aug 29, 2017 | 40.17 | 41.06 | 40.10 | 40.96 | 1,962,978 | +0.93(+2.32%) |
Aug 28, 2017 | 40.43 | 40.54 | 39.82 | 40.03 | 1,246,615 | -0.30(-0.73%) |
Aug 25, 2017 | 40.00 | 40.48 | 39.96 | 40.33 | 952,735 | +0.37(+0.92%) |
Aug 24, 2017 | 40.50 | 40.50 | 39.92 | 39.96 | 1,023,987 | -0.46(-1.15%) |
Aug 23, 2017 | 40.79 | 40.80 | 40.30 | 40.42 | 819,912 | -0.29(-0.71%) |
Aug 22, 2017 | 40.59 | 40.89 | 40.47 | 40.71 | 1,070,992 | -0.01(-0.02%) |
Aug 21, 2017 | 40.73 | 40.88 | 40.50 | 40.72 | 1,458,658 | +0.02(+0.06%) |
Aug 18, 2017 | 40.46 | 40.82 | 40.22 | 40.70 | 4,078,303 | +0.18(+0.45%) |
Aug 17, 2017 | 40.06 | 40.65 | 40.06 | 40.51 | 1,358,402 | +0.41(+1.02%) |
Aug 16, 2017 | 39.68 | 40.30 | 39.45 | 40.10 | 1,356,280 | +0.65(+1.64%) |
Aug 15, 2017 | 39.11 | 39.56 | 39.01 | 39.46 | 1,143,282 | +0.23(+0.59%) |
Aug 14, 2017 | 38.77 | 39.42 | 38.77 | 39.22 | 779,438 | +0.47(+1.22%) |
Aug 11, 2017 | 38.40 | 38.98 | 38.38 | 38.75 | 937,512 | +0.32(+0.83%) |
Aug 10, 2017 | 38.89 | 39.14 | 38.05 | 38.43 | 960,656 | -0.38(-0.97%) |
Aug 09, 2017 | 39.38 | 39.79 | 38.44 | 38.81 | 1,286,998 | -0.35(-0.90%) |
Aug 08, 2017 | 39.03 | 39.35 | 39.01 | 39.16 | 909,493 | -0.06(-0.14%) |
Aug 07, 2017 | 38.67 | 39.24 | 38.59 | 39.22 | 725,308 | +0.40(+1.03%) |
Aug 04, 2017 | 38.82 | 38.89 | 38.48 | 38.82 | 679,625 | +0.00(+0.00%) |
Aug 03, 2017 | 39.38 | 39.38 | 38.38 | 38.82 | 932,655 | -0.34(-0.86%) |
Aug 02, 2017 | 39.25 | 39.38 | 38.80 | 39.15 | 884,441 | -0.18(-0.45%) |
Aug 01, 2017 | 39.46 | 39.78 | 39.27 | 39.33 | 788,842 | -0.19(-0.49%) |
Jul 31, 2017 | 39.83 | 39.98 | 39.50 | 39.52 | 1,220,335 | -0.50(-1.26%) |
Jul 28, 2017 | 40.41 | 40.63 | 39.89 | 40.02 | 1,094,505 | -0.48(-1.19%) |
Jul 27, 2017 | 39.45 | 40.54 | 39.34 | 40.50 | 1,545,582 | +1.31(+3.35%) |
Jul 26, 2017 | 39.22 | 39.28 | 38.80 | 39.19 | 1,001,457 | +0.13(+0.33%) |
Jul 25, 2017 | 38.63 | 39.10 | 38.26 | 39.06 | 1,272,777 | +0.68(+1.77%) |
Jul 24, 2017 | 38.40 | 38.57 | 38.08 | 38.38 | 593,735 | -0.22(-0.58%) |
Jul 21, 2017 | 38.48 | 38.68 | 38.21 | 38.61 | 706,860 | +0.10(+0.27%) |
Jul 20, 2017 | 38.48 | 38.67 | 38.30 | 38.50 | 751,750 | -0.03(-0.08%) |
Jul 19, 2017 | 38.44 | 38.54 | 38.08 | 38.54 | 858,797 | +0.02(+0.04%) |
Jul 18, 2017 | 38.19 | 38.70 | 38.01 | 38.52 | 800,021 | +0.41(+1.07%) |
Jul 17, 2017 | 37.91 | 38.35 | 37.83 | 38.11 | 988,587 | +0.20(+0.53%) |
Jul 14, 2017 | 38.08 | 38.38 | 37.81 | 37.91 | 1,004,536 | +0.10(+0.25%) |
Jul 13, 2017 | 38.10 | 38.22 | 37.71 | 37.82 | 1,038,222 | -0.34(-0.88%) |
Jul 12, 2017 | 38.20 | 38.54 | 38.05 | 38.15 | 983,516 | +0.26(+0.70%) |
Jul 11, 2017 | 37.72 | 38.09 | 37.72 | 37.89 | 680,648 | +0.01(+0.02%) |
Jul 10, 2017 | 38.46 | 38.58 | 37.86 | 37.88 | 1,144,651 | -0.66(-1.70%) |
Jul 07, 2017 | 38.62 | 38.97 | 38.46 | 38.54 | 783,012 | -0.13(-0.33%) |
Jul 06, 2017 | 38.39 | 38.83 | 38.38 | 38.66 | 1,412,022 | +0.10(+0.27%) |
Jul 05, 2017 | 38.58 | 38.82 | 38.31 | 38.56 | 1,146,692 | -0.02(-0.06%) |