Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.44 | 37.93 | 37.02 | 37.16 | 6,162,644 | -0.23(-0.63%) |
Jun 28, 2018 | 37.52 | 37.71 | 36.28 | 37.39 | 8,080,641 | -0.06(-0.16%) |
Jun 27, 2018 | 38.26 | 38.35 | 37.44 | 37.45 | 7,551,187 | -0.81(-2.12%) |
Jun 26, 2018 | 39.03 | 39.11 | 38.16 | 38.26 | 6,166,992 | -0.58(-1.49%) |
Jun 25, 2018 | 40.22 | 40.40 | 38.46 | 38.84 | 7,278,459 | -1.63(-4.04%) |
Jun 22, 2018 | 40.58 | 41.51 | 40.15 | 40.47 | 9,312,342 | -0.14(-0.34%) |
Jun 21, 2018 | 41.14 | 41.60 | 40.49 | 40.61 | 5,132,104 | -0.53(-1.28%) |
Jun 20, 2018 | 40.77 | 41.44 | 40.47 | 41.14 | 5,037,234 | +0.51(+1.25%) |
Jun 19, 2018 | 41.14 | 41.32 | 40.22 | 40.63 | 5,694,317 | -0.91(-2.19%) |
Jun 18, 2018 | 41.73 | 41.78 | 41.05 | 41.54 | 5,487,020 | -0.32(-0.77%) |
Jun 15, 2018 | 42.20 | 41.42 | 41.86 | 7,184,095 | -0.30(-0.72%) | |
Jun 14, 2018 | 42.15 | 42.57 | 41.89 | 42.17 | 4,106,287 | +0.16(+0.37%) |
Jun 13, 2018 | 42.47 | 42.76 | 41.92 | 42.01 | 6,118,528 | -0.48(-1.13%) |
Jun 12, 2018 | 43.29 | 43.36 | 42.18 | 42.49 | 5,316,178 | -0.73(-1.70%) |
Jun 11, 2018 | 42.33 | 43.98 | 42.33 | 43.22 | 6,580,084 | +1.03(+2.44%) |
Jun 08, 2018 | 43.03 | 43.04 | 42.05 | 42.20 | 6,408,750 | -0.71(-1.67%) |
Jun 07, 2018 | 43.34 | 43.54 | 42.53 | 42.91 | 3,809,567 | -0.34(-0.79%) |
Jun 06, 2018 | 43.29 | 41.97 | 43.25 | 6,643,143 | +0.01(+0.02%) | |
Jun 05, 2018 | 43.83 | 44.07 | 42.88 | 43.24 | 5,081,428 | -0.67(-1.52%) |
Jun 04, 2018 | 43.11 | 44.06 | 43.03 | 43.91 | 5,807,395 | +0.84(+1.95%) |
Jun 01, 2018 | 43.12 | 43.16 | 42.43 | 43.07 | 5,590,657 | +0.45(+1.06%) |
May 31, 2018 | 42.48 | 43.76 | 42.06 | 42.62 | 8,724,851 | +0.23(+0.55%) |
May 30, 2018 | 42.76 | 42.90 | 41.76 | 42.38 | 5,575,120 | -0.28(-0.67%) |
May 29, 2018 | 43.66 | 44.19 | 42.30 | 42.67 | 4,629,431 | -1.29(-2.94%) |
May 25, 2018 | 43.96 | 43.96 | 43.96 | 0 | +1.32(+3.10%) | |
May 24, 2018 | 42.03 | 42.96 | 41.85 | 42.64 | 3,938,700 | +0.74(+1.78%) |
May 23, 2018 | 41.74 | 41.96 | 41.37 | 41.89 | 4,000,655 | -0.08(-0.19%) |
May 22, 2018 | 43.56 | 44.09 | 41.92 | 41.97 | 7,041,171 | -1.37(-3.16%) |
May 21, 2018 | 42.81 | 43.85 | 42.71 | 43.34 | 5,036,880 | +0.88(+2.07%) |
May 18, 2018 | 42.64 | 42.83 | 42.12 | 42.46 | 4,307,276 | -0.24(-0.57%) |
May 17, 2018 | 42.97 | 43.57 | 42.57 | 42.71 | 5,449,496 | -0.42(-0.98%) |
May 16, 2018 | 42.22 | 43.96 | 42.13 | 43.13 | 7,655,645 | +0.85(+2.01%) |
May 15, 2018 | 41.13 | 42.48 | 40.72 | 42.28 | 7,056,708 | +0.71(+1.72%) |
May 14, 2018 | 41.84 | 42.18 | 41.31 | 41.56 | 4,292,452 | -0.14(-0.33%) |
May 11, 2018 | 41.19 | 41.76 | 41.13 | 41.70 | 6,197,902 | +0.55(+1.33%) |
May 10, 2018 | 40.63 | 41.56 | 40.63 | 41.15 | 8,103,004 | +0.53(+1.30%) |
May 09, 2018 | 42.02 | 42.25 | 40.59 | 40.62 | 8,451,386 | -1.47(-3.49%) |
May 08, 2018 | 41.43 | 43.08 | 41.43 | 42.09 | 7,934,588 | +0.55(+1.32%) |
May 07, 2018 | 42.01 | 42.31 | 41.23 | 41.54 | 5,451,445 | -0.31(-0.75%) |
May 04, 2018 | 40.77 | 42.43 | 40.77 | 41.85 | 5,673,986 | +0.73(+1.78%) |
May 03, 2018 | 41.26 | 41.49 | 40.57 | 41.12 | 4,813,462 | -0.13(-0.31%) |
May 02, 2018 | 42.22 | 42.39 | 41.20 | 41.25 | 6,466,140 | -1.09(-2.58%) |
May 01, 2018 | 41.85 | 42.44 | 41.56 | 42.34 | 5,469,391 | +0.42(+1.00%) |
Apr 30, 2018 | 42.48 | 42.78 | 41.76 | 41.92 | 6,628,352 | -0.46(-1.08%) |
Apr 27, 2018 | 41.55 | 42.46 | 41.33 | 42.38 | 7,122,322 | +1.01(+2.43%) |
Apr 26, 2018 | 42.47 | 42.77 | 39.70 | 41.38 | 21,009,708 | -2.81(-6.36%) |
Apr 25, 2018 | 44.60 | 44.85 | 42.86 | 44.19 | 8,032,601 | -0.43(-0.96%) |
Apr 24, 2018 | 45.62 | 46.06 | 44.05 | 44.62 | 4,048,828 | -0.97(-2.12%) |
Apr 23, 2018 | 45.75 | 46.08 | 45.04 | 45.58 | 4,323,102 | -0.10(-0.21%) |
Apr 20, 2018 | 45.81 | 46.13 | 45.35 | 45.68 | 5,473,131 | -0.10(-0.21%) |
Apr 19, 2018 | 46.41 | 46.65 | 45.32 | 45.78 | 5,897,623 | -0.86(-1.84%) |
Apr 18, 2018 | 45.41 | 47.24 | 44.97 | 46.64 | 9,390,216 | +1.96(+4.39%) |
Apr 17, 2018 | 45.65 | 45.93 | 44.55 | 44.68 | 7,127,897 | -0.63(-1.40%) |
Apr 16, 2018 | 45.05 | 45.84 | 44.74 | 45.31 | 4,624,779 | +0.52(+1.16%) |
Apr 13, 2018 | 45.65 | 45.95 | 44.68 | 44.79 | 5,351,802 | -0.68(-1.50%) |
Apr 12, 2018 | 44.95 | 45.70 | 44.44 | 45.48 | 7,209,398 | +1.14(+2.58%) |
Apr 11, 2018 | 46.04 | 46.35 | 44.31 | 44.33 | 10,387,742 | -2.01(-4.34%) |
Apr 10, 2018 | 49.33 | 49.38 | 46.10 | 46.35 | 13,120,684 | -2.30(-4.74%) |
Apr 09, 2018 | 49.32 | 49.67 | 48.57 | 48.65 | 4,434,120 | -0.46(-0.93%) |
Apr 06, 2018 | 49.11 | 4,405,927 | -1.81(-3.55%) | |||
Apr 05, 2018 | 51.27 | 51.83 | 50.61 | 50.92 | 3,130,854 | +0.10(+0.19%) |
Apr 04, 2018 | 49.41 | 50.88 | 49.33 | 50.82 | 4,049,931 | +0.56(+1.11%) |
Apr 03, 2018 | 49.05 | 50.34 | 48.41 | 50.26 | 3,956,156 | +1.65(+3.39%) |
Apr 02, 2018 | 50.56 | 50.73 | 47.81 | 48.61 | 4,286,359 | -2.13(-4.20%) |
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.08(+2.18%) | |
Mar 28, 2018 | 49.71 | 50.06 | 48.88 | 49.66 | 4,277,848 | -0.05(-0.10%) |
Mar 27, 2018 | 51.07 | 51.12 | 49.36 | 49.71 | 2,992,601 | -0.94(-1.85%) |
Mar 26, 2018 | 50.72 | 50.82 | 49.47 | 50.64 | 3,287,658 | +0.83(+1.67%) |
Mar 23, 2018 | 51.40 | 51.76 | 49.79 | 49.81 | 4,061,305 | -1.27(-2.49%) |
Mar 22, 2018 | 52.32 | 52.91 | 51.06 | 51.08 | 4,985,530 | -1.74(-3.29%) |
Mar 21, 2018 | 52.94 | 53.33 | 51.92 | 52.82 | 4,927,158 | -1.20(-2.22%) |
Mar 20, 2018 | 53.64 | 54.39 | 53.39 | 54.02 | 2,616,999 | +0.68(+1.28%) |
Mar 19, 2018 | 54.03 | 54.38 | 52.92 | 53.34 | 3,926,392 | -0.76(-1.41%) |
Mar 16, 2018 | 54.01 | 55.09 | 53.97 | 54.10 | 4,684,320 | +0.22(+0.42%) |
Mar 15, 2018 | 54.05 | 54.26 | 53.64 | 53.88 | 3,052,108 | -0.11(-0.20%) |
Mar 14, 2018 | 55.24 | 55.87 | 53.87 | 53.98 | 4,369,543 | -0.93(-1.69%) |
Mar 13, 2018 | 55.53 | 56.09 | 54.72 | 54.91 | 4,466,583 | -0.26(-0.48%) |
Mar 12, 2018 | 54.94 | 55.63 | 54.33 | 55.17 | 3,334,612 | +0.42(+0.77%) |
Mar 09, 2018 | 53.76 | 54.76 | 53.37 | 54.75 | 3,552,755 | +1.25(+2.34%) |
Mar 08, 2018 | 53.06 | 54.38 | 53.01 | 53.50 | 4,270,982 | +0.66(+1.26%) |
Mar 07, 2018 | 52.90 | 52.84 | 3,294,187 | +0.53(+1.01%) | ||
Mar 06, 2018 | 52.09 | 52.75 | 51.66 | 52.31 | 4,373,036 | +0.37(+0.71%) |
Mar 05, 2018 | 51.66 | 52.43 | 51.45 | 51.94 | 4,070,242 | +0.01(+0.02%) |
Mar 02, 2018 | 51.66 | 52.16 | 50.65 | 51.93 | 5,036,309 | -0.29(-0.56%) |
Mar 01, 2018 | 52.87 | 54.01 | 52.05 | 52.23 | 6,036,237 | -0.75(-1.42%) |
Feb 28, 2018 | 53.13 | 53.32 | 52.38 | 52.98 | 4,448,139 | -0.01(-0.02%) |
Feb 27, 2018 | 53.60 | 54.30 | 52.97 | 52.99 | 4,989,615 | -0.72(-1.35%) |
Feb 26, 2018 | 52.72 | 53.84 | 52.66 | 53.71 | 5,080,363 | +1.57(+3.02%) |
Feb 23, 2018 | 52.05 | 52.23 | 51.48 | 52.14 | 3,476,263 | +0.40(+0.77%) |
Feb 22, 2018 | 51.46 | 51.74 | 4,460,759 | +0.20(+0.38%) | ||
Feb 21, 2018 | 50.74 | 52.60 | 50.61 | 51.54 | 5,524,922 | +1.04(+2.05%) |
Feb 20, 2018 | 50.03 | 50.97 | 50.00 | 50.51 | 3,460,932 | +0.14(+0.27%) |
Feb 16, 2018 | 50.37 | 50.37 | 50.37 | 0 | -0.09(-0.17%) | |
Feb 15, 2018 | 50.24 | 50.66 | 50.02 | 50.46 | 3,216,269 | +0.59(+1.17%) |
Feb 14, 2018 | 49.06 | 50.35 | 48.93 | 49.87 | 5,095,078 | +0.20(+0.39%) |
Feb 13, 2018 | 48.53 | 49.73 | 48.48 | 49.68 | 3,838,485 | +0.76(+1.56%) |
Feb 12, 2018 | 47.65 | 49.33 | 47.51 | 48.91 | 5,566,383 | +1.69(+3.58%) |
Feb 09, 2018 | 48.53 | 48.56 | 45.24 | 47.23 | 7,002,040 | -0.23(-0.49%) |
Feb 08, 2018 | 50.25 | 47.38 | 47.46 | 6,137,466 | -2.73(-5.45%) | |
Feb 07, 2018 | 49.72 | 50.76 | 49.70 | 50.19 | 4,947,615 | +0.21(+0.43%) |
Feb 06, 2018 | 48.16 | 50.29 | 47.65 | 49.98 | 6,945,415 | +0.60(+1.21%) |
Feb 05, 2018 | 50.03 | 51.12 | 48.58 | 49.38 | 7,003,322 | -1.40(-2.75%) |
Feb 02, 2018 | 52.13 | 52.62 | 50.72 | 50.78 | 5,242,165 | -1.73(-3.30%) |
Feb 01, 2018 | 52.63 | 53.26 | 52.35 | 52.52 | 3,676,619 | -0.43(-0.81%) |
Jan 31, 2018 | 51.74 | 53.32 | 51.66 | 52.94 | 6,117,363 | +1.69(+3.29%) |
Jan 30, 2018 | 51.12 | 51.40 | 51.03 | 51.26 | 4,864,311 | -0.09(-0.17%) |
Jan 29, 2018 | 51.45 | 51.81 | 51.25 | 51.35 | 6,108,322 | -0.38(-0.73%) |
Jan 26, 2018 | 52.29 | 52.53 | 51.01 | 51.73 | 7,249,757 | +0.02(+0.04%) |
Jan 25, 2018 | 52.63 | 53.14 | 50.89 | 51.71 | 10,487,889 | -1.70(-3.18%) |
Jan 24, 2018 | 52.97 | 54.05 | 52.17 | 53.40 | 16,769,566 | -3.41(-6.00%) |
Jan 23, 2018 | 56.28 | 56.98 | 55.95 | 56.81 | 3,395,817 | +0.19(+0.33%) |
Jan 22, 2018 | 56.52 | 56.86 | 56.07 | 56.63 | 3,629,969 | +0.04(+0.07%) |
Jan 19, 2018 | 57.11 | 57.11 | 56.30 | 56.59 | 3,233,107 | -0.27(-0.48%) |
Jan 18, 2018 | 57.22 | 56.10 | 56.86 | 4,072,480 | +0.18(+0.31%) | |
Jan 17, 2018 | 56.83 | 57.10 | 56.34 | 56.69 | 3,230,730 | +0.18(+0.31%) |
Jan 16, 2018 | 57.30 | 57.58 | 56.07 | 56.51 | 5,420,965 | -0.48(-0.84%) |
Jan 12, 2018 | 56.99 | 56.99 | 56.99 | 0 | +2.00(+3.63%) | |
Jan 11, 2018 | 53.11 | 55.56 | 52.81 | 54.99 | 11,633,115 | +2.57(+4.91%) |
Jan 10, 2018 | 52.63 | 52.42 | 7,850,976 | +1.66(+3.26%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 50.69 | 50.76 | 3,514,221 | -0.05(-0.10%) |
Jan 08, 2018 | 51.27 | 51.31 | 50.61 | 50.81 | 3,606,963 | -0.51(-0.99%) |
Jan 05, 2018 | 51.44 | 51.50 | 51.10 | 51.32 | 3,044,894 | -0.02(-0.04%) |
Jan 04, 2018 | 51.15 | 53.02 | 50.94 | 51.34 | 3,649,515 | +0.32(+0.63%) |
Jan 03, 2018 | 51.52 | 51.52 | 50.74 | 51.01 | 5,206,736 | -0.63(-1.23%) |
Jan 02, 2018 | 51.00 | 51.74 | 50.76 | 51.65 | 4,190,575 | +0.94(+1.85%) |
Dec 29, 2017 | 50.71 | 50.71 | 50.71 | 0 | -0.42(-0.82%) | |
Dec 28, 2017 | 51.12 | 51.30 | 50.90 | 51.13 | 1,893,295 | +0.06(+0.11%) |
Dec 27, 2017 | 51.46 | 51.54 | 50.74 | 51.07 | 2,905,029 | -0.44(-0.85%) |
Dec 26, 2017 | 51.02 | 51.87 | 51.00 | 51.51 | 2,846,309 | +0.25(+0.49%) |
Dec 22, 2017 | 51.38 | 51.54 | 51.09 | 51.26 | 2,488,138 | -0.19(-0.38%) |
Dec 21, 2017 | 50.84 | 52.12 | 50.75 | 51.45 | 7,205,324 | +0.85(+1.68%) |
Dec 20, 2017 | 50.26 | 50.78 | 49.92 | 50.60 | 5,306,574 | +0.47(+0.93%) |
Dec 19, 2017 | 50.29 | 50.50 | 49.98 | 50.14 | 3,097,635 | -0.05(-0.10%) |
Dec 18, 2017 | 49.95 | 50.35 | 49.95 | 50.19 | 3,320,178 | +0.42(+0.84%) |
Dec 15, 2017 | 49.39 | 50.20 | 49.12 | 49.77 | 9,310,023 | +0.83(+1.69%) |
Dec 14, 2017 | 49.31 | 50.06 | 48.81 | 48.94 | 4,620,151 | +0.12(+0.24%) |
Dec 13, 2017 | 49.30 | 49.46 | 48.59 | 48.82 | 2,849,333 | -0.37(-0.75%) |
Dec 12, 2017 | 49.97 | 50.22 | 49.19 | 49.19 | 2,870,910 | -0.81(-1.62%) |
Dec 11, 2017 | 49.49 | 50.28 | 49.47 | 50.00 | 2,909,337 | +0.27(+0.55%) |
Dec 08, 2017 | 49.93 | 50.48 | 49.64 | 49.73 | 3,917,131 | +0.14(+0.28%) |
Dec 07, 2017 | 48.28 | 49.63 | 48.05 | 49.59 | 3,124,612 | +1.24(+2.56%) |
Dec 06, 2017 | 48.14 | 48.55 | 47.95 | 48.35 | 2,863,805 | +0.14(+0.28%) |
Dec 05, 2017 | 48.59 | 48.73 | 47.96 | 48.22 | 3,685,731 | -0.45(-0.92%) |
Dec 04, 2017 | 48.83 | 50.17 | 48.44 | 48.67 | 7,298,469 | +0.91(+1.90%) |
Dec 01, 2017 | 48.41 | 49.10 | 48.08 | 47.76 | 6,391,553 | -1.45(-2.95%) |
Nov 30, 2017 | 48.50 | 49.82 | 48.05 | 49.21 | 6,133,881 | +1.21(+2.52%) |
Nov 29, 2017 | 48.13 | 49.86 | 47.43 | 48.00 | 8,363,836 | +0.03(+0.06%) |
Nov 28, 2017 | 47.21 | 48.17 | 46.98 | 47.97 | 3,964,554 | +0.78(+1.65%) |
Nov 27, 2017 | 47.38 | 47.60 | 47.08 | 47.19 | 2,699,183 | -0.14(-0.29%) |
Nov 24, 2017 | 47.43 | 47.52 | 47.13 | 47.33 | 1,387,551 | -0.10(-0.21%) |
Nov 22, 2017 | 47.35 | 47.73 | 47.05 | 47.43 | 2,387,375 | +0.01(+0.02%) |
Nov 21, 2017 | 46.68 | 47.68 | 46.34 | 47.42 | 2,862,355 | +0.94(+2.01%) |
Nov 20, 2017 | 46.13 | 46.67 | 45.93 | 46.48 | 2,499,335 | +0.29(+0.63%) |
Nov 17, 2017 | 46.39 | 46.54 | 45.99 | 46.19 | 2,385,238 | -0.28(-0.61%) |
Nov 16, 2017 | 46.06 | 46.84 | 46.04 | 46.47 | 4,577,864 | +0.48(+1.04%) |
Nov 15, 2017 | 44.55 | 46.11 | 44.30 | 45.99 | 5,354,459 | +1.34(+3.01%) |
Nov 14, 2017 | 44.15 | 44.81 | 44.12 | 44.65 | 1,874,693 | +0.07(+0.15%) |
Nov 13, 2017 | 44.47 | 44.70 | 44.18 | 44.58 | 1,818,508 | -0.08(-0.17%) |
Nov 10, 2017 | 44.48 | 44.95 | 44.41 | 44.66 | 2,496,261 | +0.15(+0.33%) |
Nov 09, 2017 | 44.59 | 45.08 | 44.11 | 44.51 | 3,661,868 | -0.58(-1.29%) |
Nov 08, 2017 | 45.15 | 45.69 | 44.58 | 45.10 | 3,288,903 | -0.09(-0.19%) |
Nov 07, 2017 | 46.21 | 46.23 | 45.13 | 45.18 | 3,861,440 | -1.02(-2.21%) |
Nov 06, 2017 | 46.16 | 46.78 | 45.98 | 46.21 | 4,369,185 | +0.06(+0.13%) |
Nov 03, 2017 | 46.06 | 46.30 | 45.51 | 46.15 | 4,151,188 | +0.09(+0.19%) |
Nov 02, 2017 | 46.48 | 46.61 | 45.80 | 46.06 | 2,478,734 | -0.47(-1.00%) |
Nov 01, 2017 | 46.68 | 46.88 | 46.07 | 46.53 | 4,476,459 | +0.99(+2.18%) |
Oct 31, 2017 | 45.92 | 46.29 | 45.51 | 45.53 | 4,726,407 | -0.42(-0.91%) |
Oct 30, 2017 | 46.34 | 46.36 | 45.54 | 45.95 | 5,553,754 | -0.30(-0.65%) |
Oct 27, 2017 | 47.08 | 47.55 | 46.03 | 46.25 | 8,834,067 | -1.02(-2.16%) |
Oct 26, 2017 | 50.57 | 51.73 | 46.99 | 47.27 | 12,420,114 | -2.34(-4.72%) |
Oct 25, 2017 | 50.36 | 50.36 | 49.22 | 49.62 | 4,789,604 | -0.90(-1.79%) |
Oct 24, 2017 | 49.62 | 50.67 | 49.16 | 50.52 | 3,758,114 | +0.94(+1.90%) |
Oct 23, 2017 | 50.49 | 50.52 | 49.47 | 49.58 | 3,554,092 | -0.92(-1.83%) |
Oct 20, 2017 | 50.14 | 50.81 | 50.11 | 50.50 | 3,746,260 | +0.41(+0.82%) |
Oct 19, 2017 | 50.15 | 50.41 | 48.27 | 50.10 | 7,781,520 | -0.51(-1.00%) |
Oct 18, 2017 | 50.68 | 51.00 | 50.44 | 50.60 | 2,614,154 | -0.04(-0.08%) |
Oct 17, 2017 | 51.27 | 51.37 | 50.45 | 50.64 | 3,754,307 | -0.19(-0.38%) |
Oct 16, 2017 | 51.08 | 51.23 | 50.50 | 50.83 | 3,353,697 | -0.42(-0.82%) |
Oct 13, 2017 | 51.22 | 51.41 | 50.82 | 51.25 | 3,043,923 | +0.05(+0.09%) |
Oct 12, 2017 | 51.27 | 51.38 | 50.90 | 51.20 | 3,026,153 | -0.18(-0.34%) |
Oct 11, 2017 | 51.64 | 52.26 | 50.89 | 51.38 | 5,549,161 | -0.19(-0.38%) |
Oct 10, 2017 | 50.57 | 51.78 | 50.57 | 51.57 | 9,652,129 | +2.36(+4.80%) |
Oct 09, 2017 | 49.82 | 50.07 | 49.02 | 49.21 | 3,795,766 | -0.68(-1.36%) |
Oct 06, 2017 | 49.31 | 50.17 | 49.26 | 49.89 | 4,360,253 | +0.72(+1.46%) |
Oct 05, 2017 | 49.45 | 49.59 | 48.88 | 49.17 | 4,331,261 | -0.17(-0.34%) |
Oct 04, 2017 | 49.11 | 50.25 | 49.10 | 49.34 | 7,664,965 | +0.21(+0.44%) |
Oct 03, 2017 | 46.35 | 49.20 | 46.32 | 49.12 | 10,550,208 | +2.70(+5.82%) |
Oct 02, 2017 | 46.21 | 46.61 | 45.92 | 46.42 | 5,050,138 | +0.23(+0.51%) |
Sep 29, 2017 | 46.19 | 46.54 | 45.93 | 46.19 | 5,042,840 | +0.00(+0.00%) |
Sep 28, 2017 | 45.50 | 47.27 | 45.50 | 46.19 | 8,604,136 | +0.62(+1.37%) |
Sep 27, 2017 | 45.81 | 45.35 | 45.56 | 6,356,015 | -0.71(-1.53%) | |
Sep 26, 2017 | 46.53 | 46.93 | 45.93 | 46.27 | 4,838,896 | -0.12(-0.25%) |
Sep 25, 2017 | 45.69 | 46.64 | 45.60 | 46.39 | 6,542,869 | +0.62(+1.36%) |
Sep 22, 2017 | 45.29 | 46.16 | 45.08 | 45.77 | 5,492,873 | +0.75(+1.66%) |
Sep 21, 2017 | 44.22 | 45.29 | 43.75 | 45.02 | 6,029,970 | +0.85(+1.92%) |
Sep 20, 2017 | 43.69 | 44.31 | 43.24 | 44.17 | 4,841,077 | +1.01(+2.34%) |
Sep 19, 2017 | 44.04 | 44.41 | 42.82 | 43.16 | 7,079,002 | -0.90(-2.05%) |
Sep 18, 2017 | 44.76 | 45.03 | 44.03 | 44.07 | 4,731,166 | -0.67(-1.50%) |
Sep 15, 2017 | 44.06 | 44.78 | 43.95 | 44.74 | 15,265,477 | -0.18(-0.41%) |
Sep 14, 2017 | 45.51 | 45.65 | 44.85 | 44.92 | 5,511,613 | -0.79(-1.72%) |
Sep 13, 2017 | 45.08 | 46.27 | 44.83 | 45.71 | 7,493,988 | +0.69(+1.53%) |
Sep 12, 2017 | 44.64 | 45.20 | 44.38 | 45.02 | 6,503,111 | +0.42(+0.94%) |
Sep 11, 2017 | 42.80 | 44.82 | 42.79 | 44.60 | 8,144,791 | +2.20(+5.18%) |
Sep 08, 2017 | 42.61 | 42.90 | 42.30 | 42.40 | 4,816,932 | -0.23(-0.55%) |
Sep 07, 2017 | 42.98 | 43.40 | 42.34 | 42.64 | 5,238,578 | -0.46(-1.06%) |
Sep 06, 2017 | 41.91 | 43.45 | 41.44 | 43.09 | 9,045,075 | +0.38(+0.89%) |
Sep 05, 2017 | 43.56 | 44.04 | 42.64 | 42.71 | 8,741,671 | -1.35(-3.07%) |
Sep 01, 2017 | 43.62 | 44.22 | 43.42 | 44.07 | 4,698,474 | +0.55(+1.27%) |
Aug 31, 2017 | 43.32 | 43.71 | 43.21 | 43.51 | 3,906,918 | +0.41(+0.95%) |
Aug 30, 2017 | 43.32 | 43.54 | 42.68 | 43.10 | 5,627,169 | -0.23(-0.54%) |
Aug 29, 2017 | 43.31 | 43.62 | 43.16 | 43.34 | 5,341,866 | -0.38(-0.87%) |
Aug 28, 2017 | 43.99 | 44.13 | 43.55 | 43.72 | 7,163,695 | -0.29(-0.66%) |
Aug 25, 2017 | 44.18 | 41.83 | 44.01 | 12,069,894 | +2.27(+5.43%) | |
Aug 24, 2017 | 42.92 | 42.94 | 41.50 | 41.74 | 7,256,475 | -1.02(-2.39%) |
Aug 23, 2017 | 43.93 | 44.00 | 42.32 | 42.76 | 8,389,607 | -1.40(-3.17%) |
Aug 22, 2017 | 44.59 | 44.67 | 44.08 | 44.16 | 4,133,227 | -0.29(-0.66%) |
Aug 21, 2017 | 44.47 | 44.82 | 44.16 | 44.45 | 4,476,899 | +0.16(+0.35%) |
Aug 18, 2017 | 45.03 | 45.03 | 44.20 | 44.30 | 6,419,051 | -0.47(-1.04%) |
Aug 17, 2017 | 46.92 | 47.01 | 44.54 | 44.77 | 10,594,851 | -2.31(-4.92%) |
Aug 16, 2017 | 47.30 | 47.39 | 46.94 | 47.08 | 4,305,575 | -0.11(-0.23%) |
Aug 15, 2017 | 47.42 | 47.65 | 47.02 | 47.19 | 3,238,580 | -0.28(-0.59%) |
Aug 14, 2017 | 47.52 | 47.82 | 47.17 | 47.47 | 3,081,075 | +0.45(+0.95%) |
Aug 11, 2017 | 47.17 | 47.27 | 46.14 | 47.02 | 5,769,127 | -0.19(-0.41%) |
Aug 10, 2017 | 47.68 | 47.93 | 46.87 | 47.22 | 5,595,033 | -0.73(-1.52%) |
Aug 09, 2017 | 48.28 | 48.45 | 47.78 | 47.95 | 5,172,651 | -0.58(-1.20%) |
Aug 08, 2017 | 49.19 | 49.29 | 48.42 | 48.53 | 4,399,157 | -0.56(-1.15%) |
Aug 07, 2017 | 49.32 | 49.63 | 48.97 | 49.09 | 3,108,207 | -0.21(-0.43%) |
Aug 04, 2017 | 49.18 | 49.42 | 48.90 | 49.30 | 3,084,292 | +0.24(+0.49%) |
Aug 03, 2017 | 49.07 | 49.69 | 48.88 | 49.06 | 3,329,355 | +0.10(+0.20%) |
Aug 02, 2017 | 49.39 | 49.67 | 48.46 | 48.97 | 4,821,657 | -0.59(-1.19%) |
Aug 01, 2017 | 49.63 | 50.45 | 48.84 | 49.56 | 5,197,779 | +0.60(+1.23%) |
Jul 31, 2017 | 49.35 | 49.72 | 48.56 | 48.96 | 6,246,625 | -0.05(-0.10%) |
Jul 28, 2017 | 47.58 | 49.18 | 47.33 | 49.00 | 9,431,019 | +0.48(+0.98%) |
Jul 27, 2017 | 48.86 | 48.86 | 47.32 | 48.53 | 10,569,978 | -0.98(-1.98%) |
Jul 26, 2017 | 49.14 | 49.66 | 48.54 | 49.51 | 4,915,794 | +0.39(+0.79%) |
Jul 25, 2017 | 49.98 | 50.37 | 49.06 | 49.12 | 4,620,892 | -0.65(-1.31%) |
Jul 24, 2017 | 50.27 | 50.50 | 49.73 | 49.77 | 5,024,267 | -0.61(-1.21%) |
Jul 21, 2017 | 50.60 | 51.00 | 49.94 | 50.38 | 4,682,230 | -0.42(-0.82%) |
Jul 20, 2017 | 51.21 | 50.57 | 50.80 | 4,982,890 | -0.26(-0.51%) | |
Jul 19, 2017 | 50.72 | 51.62 | 50.26 | 51.06 | 5,949,828 | -0.52(-1.02%) |
Jul 18, 2017 | 52.25 | 52.26 | 51.47 | 51.59 | 4,225,496 | -0.70(-1.34%) |
Jul 17, 2017 | 52.61 | 52.68 | 52.27 | 52.28 | 3,840,848 | -0.34(-0.65%) |
Jul 14, 2017 | 52.22 | 52.68 | 51.77 | 52.62 | 4,675,504 | +0.40(+0.76%) |
Jul 13, 2017 | 51.83 | 52.88 | 51.59 | 52.23 | 5,508,770 | +0.01(+0.02%) |
Jul 12, 2017 | 51.56 | 52.24 | 50.91 | 52.22 | 8,600,194 | +2.13(+4.24%) |
Jul 11, 2017 | 51.03 | 51.11 | 49.96 | 50.09 | 4,683,536 | -1.02(-1.99%) |
Jul 10, 2017 | 51.42 | 51.60 | 50.69 | 51.11 | 4,739,311 | -0.36(-0.70%) |
Jul 07, 2017 | 50.76 | 51.81 | 50.64 | 51.47 | 6,797,002 | +0.95(+1.88%) |
Jul 06, 2017 | 49.47 | 51.03 | 49.36 | 50.52 | 7,234,323 | +0.77(+1.54%) |
Jul 05, 2017 | 48.96 | 50.03 | 48.70 | 49.75 | 5,313,915 | +0.84(+1.73%) |