Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 138.04 | 138.04 | 138.04 | 0 | -1.83(-1.31%) | |
Aug 30, 2018 | 140.01 | 143.25 | 137.26 | 139.87 | 1,108,127 | +0.38(+0.27%) |
Aug 29, 2018 | 135.21 | 141.76 | 133.82 | 139.49 | 1,055,981 | +4.76(+3.53%) |
Aug 28, 2018 | 135.05 | 135.49 | 131.00 | 134.73 | 602,771 | +0.29(+0.22%) |
Aug 27, 2018 | 134.43 | 137.55 | 132.84 | 134.44 | 532,904 | +1.20(+0.90%) |
Aug 24, 2018 | 134.24 | 136.47 | 131.27 | 133.24 | 607,400 | -1.43(-1.06%) |
Aug 23, 2018 | 136.00 | 137.96 | 132.35 | 134.67 | 648,758 | +0.23(+0.17%) |
Aug 22, 2018 | 129.42 | 135.56 | 128.51 | 134.44 | 667,194 | +5.30(+4.10%) |
Aug 21, 2018 | 127.34 | 131.00 | 126.45 | 129.14 | 492,009 | +1.51(+1.18%) |
Aug 20, 2018 | 130.74 | 132.78 | 127.46 | 127.63 | 639,369 | -2.62(-2.01%) |
Aug 17, 2018 | 130.01 | 131.00 | 127.43 | 130.25 | 732,800 | +0.67(+0.52%) |
Aug 16, 2018 | 127.99 | 133.30 | 127.99 | 129.58 | 1,528,917 | +3.86(+3.07%) |
Aug 15, 2018 | 123.61 | 126.06 | 119.58 | 125.72 | 920,449 | +0.85(+0.68%) |
Aug 14, 2018 | 129.30 | 129.33 | 122.03 | 124.87 | 1,106,990 | -2.33(-1.83%) |
Aug 13, 2018 | 129.30 | 130.44 | 125.50 | 127.20 | 904,848 | -2.33(-1.80%) |
Aug 10, 2018 | 130.13 | 133.98 | 128.50 | 129.53 | 1,308,400 | -3.43(-2.58%) |
Aug 09, 2018 | 125.01 | 138.50 | 124.50 | 132.96 | 2,512,052 | +11.94(+9.87%) |
Aug 08, 2018 | 120.87 | 122.68 | 118.12 | 121.02 | 756,542 | -0.45(-0.37%) |
Aug 07, 2018 | 122.94 | 123.99 | 121.00 | 121.47 | 595,951 | -1.11(-0.91%) |
Aug 06, 2018 | 121.43 | 122.95 | 119.65 | 122.58 | 524,104 | +1.71(+1.41%) |
Aug 03, 2018 | 124.19 | 126.00 | 120.18 | 120.87 | 670,300 | -3.32(-2.67%) |
Aug 02, 2018 | 119.51 | 124.48 | 118.57 | 124.19 | 746,206 | +3.92(+3.26%) |
Aug 01, 2018 | 121.25 | 126.30 | 120.01 | 120.27 | 1,917,731 | +4.03(+3.47%) |
Jul 31, 2018 | 115.30 | 117.00 | 111.39 | 116.24 | 1,459,359 | +0.93(+0.81%) |
Jul 30, 2018 | 119.40 | 119.40 | 114.45 | 115.31 | 1,559,175 | -3.83(-3.21%) |
Jul 27, 2018 | 125.55 | 125.86 | 115.62 | 119.14 | 1,605,900 | -6.05(-4.83%) |
Jul 26, 2018 | 128.33 | 123.80 | 125.19 | 1,546,605 | -6.03(-4.60%) | |
Jul 25, 2018 | 130.46 | 133.55 | 130.25 | 131.22 | 870,755 | -0.04(-0.03%) |
Jul 24, 2018 | 134.16 | 134.50 | 129.49 | 131.26 | 768,065 | -1.18(-0.89%) |
Jul 23, 2018 | 133.99 | 130.10 | 132.44 | 864,714 | -0.87(-0.65%) | |
Jul 20, 2018 | 135.31 | 136.30 | 133.25 | 133.31 | 609,729 | -2.22(-1.64%) |
Jul 19, 2018 | 134.71 | 136.33 | 133.21 | 135.53 | 742,852 | +0.19(+0.14%) |
Jul 18, 2018 | 137.65 | 138.63 | 133.65 | 135.34 | 849,404 | -1.96(-1.43%) |
Jul 17, 2018 | 135.15 | 139.44 | 133.50 | 137.30 | 745,954 | +0.62(+0.45%) |
Jul 16, 2018 | 139.64 | 139.87 | 135.60 | 136.68 | 784,384 | -2.74(-1.97%) |
Jul 13, 2018 | 137.59 | 140.17 | 137.13 | 139.42 | 1,094,552 | +1.95(+1.42%) |
Jul 12, 2018 | 137.88 | 139.09 | 136.78 | 137.47 | 622,973 | -0.26(-0.19%) |
Jul 11, 2018 | 135.52 | 140.00 | 135.41 | 137.73 | 665,816 | -0.31(-0.22%) |
Jul 10, 2018 | 139.14 | 139.65 | 136.55 | 138.04 | 581,547 | +0.08(+0.06%) |
Jul 09, 2018 | 141.04 | 141.04 | 134.58 | 137.96 | 831,431 | -1.37(-0.98%) |
Jul 06, 2018 | 134.89 | 139.60 | 133.35 | 139.33 | 747,889 | +4.04(+2.99%) |
Jul 05, 2018 | 137.70 | 138.44 | 133.30 | 135.29 | 1,159,290 | -0.42(-0.31%) |
Jul 03, 2018 | 135.71 | 135.71 | 135.71 | 0 | +0.94(+0.70%) | |
Jul 02, 2018 | 131.97 | 135.02 | 131.58 | 134.77 | 969,183 | +2.59(+1.96%) |
Jun 29, 2018 | 135.77 | 130.46 | 132.18 | 1,464,962 | -1.57(-1.17%) | |
Jun 28, 2018 | 129.04 | 138.30 | 125.75 | 133.75 | 2,818,697 | +4.48(+3.47%) |
Jun 27, 2018 | 136.20 | 136.93 | 126.46 | 129.27 | 1,845,077 | -6.26(-4.62%) |
Jun 26, 2018 | 137.50 | 139.84 | 134.26 | 135.53 | 1,700,344 | -2.21(-1.60%) |
Jun 25, 2018 | 143.40 | 143.99 | 134.13 | 137.74 | 2,094,414 | -2.59(-1.85%) |
Jun 22, 2018 | 151.19 | 152.00 | 140.14 | 140.33 | 8,986,723 | -9.32(-6.23%) |
Jun 21, 2018 | 156.50 | 157.80 | 149.08 | 149.65 | 2,450,960 | -4.04(-2.63%) |
Jun 20, 2018 | 145.07 | 154.90 | 144.47 | 153.69 | 4,634,868 | +9.76(+6.78%) |
Jun 19, 2018 | 160.00 | 176.50 | 135.72 | 143.93 | 15,346,510 | +38.69(+36.76%) |
Jun 18, 2018 | 101.71 | 107.49 | 101.71 | 105.24 | 2,091,173 | +2.95(+2.88%) |
Jun 15, 2018 | 104.50 | 98.37 | 102.29 | 2,635,261 | +3.51(+3.55%) | |
Jun 14, 2018 | 97.13 | 100.93 | 94.66 | 98.78 | 1,706,330 | +2.01(+2.08%) |
Jun 13, 2018 | 98.77 | 102.73 | 94.12 | 96.77 | 2,933,499 | -1.99(-2.01%) |
Jun 12, 2018 | 98.40 | 100.12 | 96.91 | 98.76 | 880,361 | +0.74(+0.75%) |
Jun 11, 2018 | 97.41 | 98.97 | 95.05 | 98.02 | 1,054,856 | +0.41(+0.42%) |
Jun 08, 2018 | 95.75 | 98.95 | 95.50 | 97.61 | 1,438,716 | +1.38(+1.43%) |
Jun 07, 2018 | 96.88 | 97.05 | 94.35 | 96.23 | 932,190 | -1.34(-1.37%) |
Jun 06, 2018 | 99.55 | 100.30 | 97.00 | 97.57 | 1,088,410 | -1.17(-1.18%) |
Jun 05, 2018 | 96.91 | 99.03 | 96.76 | 98.74 | 1,123,787 | +0.76(+0.78%) |
Jun 04, 2018 | 96.58 | 98.97 | 95.21 | 97.98 | 1,286,835 | +2.13(+2.22%) |
Jun 01, 2018 | 94.61 | 96.11 | 93.20 | 95.85 | 929,436 | +2.00(+2.13%) |
May 31, 2018 | 94.50 | 97.75 | 93.65 | 93.85 | 1,061,252 | -0.59(-0.62%) |
May 30, 2018 | 93.00 | 94.96 | 92.42 | 94.44 | 888,459 | +1.99(+2.15%) |
May 29, 2018 | 90.89 | 92.68 | 90.00 | 92.45 | 839,775 | +0.80(+0.87%) |
May 25, 2018 | 91.65 | 91.65 | 91.65 | 0 | +1.66(+1.84%) | |
May 24, 2018 | 89.39 | 90.44 | 88.31 | 89.99 | 811,866 | +1.03(+1.16%) |
May 23, 2018 | 88.09 | 90.84 | 86.55 | 88.96 | 1,231,567 | -0.26(-0.29%) |
May 22, 2018 | 90.92 | 91.37 | 89.05 | 89.22 | 912,594 | -1.61(-1.77%) |
May 21, 2018 | 93.45 | 94.49 | 89.80 | 90.83 | 1,858,499 | -2.65(-2.83%) |
May 18, 2018 | 92.98 | 94.24 | 90.24 | 93.48 | 1,372,071 | +1.63(+1.77%) |
May 17, 2018 | 93.59 | 93.95 | 90.34 | 91.85 | 1,354,619 | -2.10(-2.24%) |
May 16, 2018 | 92.49 | 95.67 | 91.95 | 93.95 | 1,046,201 | +1.28(+1.38%) |
May 15, 2018 | 92.70 | 94.55 | 91.44 | 92.67 | 919,090 | -0.43(-0.46%) |
May 14, 2018 | 93.04 | 95.50 | 91.23 | 93.10 | 1,135,125 | +0.21(+0.23%) |
May 11, 2018 | 91.50 | 93.92 | 90.10 | 92.89 | 1,829,212 | +2.57(+2.85%) |
May 10, 2018 | 90.50 | 92.78 | 88.57 | 90.32 | 1,125,760 | -0.15(-0.17%) |
May 09, 2018 | 85.96 | 90.81 | 85.06 | 90.47 | 1,409,470 | +4.81(+5.62%) |
May 08, 2018 | 90.08 | 90.08 | 84.16 | 85.66 | 2,225,927 | -4.54(-5.03%) |
May 07, 2018 | 90.00 | 92.97 | 88.78 | 90.20 | 2,218,891 | +0.45(+0.50%) |
May 04, 2018 | 76.29 | 90.99 | 76.20 | 89.75 | 5,688,005 | +11.58(+14.81%) |
May 03, 2018 | 78.11 | 79.61 | 77.19 | 78.17 | 1,216,513 | -0.24(-0.31%) |
May 02, 2018 | 77.57 | 79.57 | 77.18 | 78.41 | 732,490 | +0.56(+0.72%) |
May 01, 2018 | 76.22 | 78.17 | 75.83 | 77.85 | 847,519 | +1.49(+1.95%) |
Apr 30, 2018 | 78.65 | 79.24 | 76.34 | 76.36 | 761,021 | -2.17(-2.76%) |
Apr 27, 2018 | 79.62 | 79.80 | 77.72 | 78.53 | 672,535 | -0.42(-0.53%) |
Apr 26, 2018 | 78.19 | 79.90 | 77.65 | 78.95 | 635,807 | +1.15(+1.48%) |
Apr 25, 2018 | 76.59 | 78.17 | 74.51 | 77.80 | 1,068,910 | +1.40(+1.83%) |
Apr 24, 2018 | 78.49 | 79.17 | 75.26 | 76.40 | 1,033,203 | -1.91(-2.44%) |
Apr 23, 2018 | 80.61 | 80.68 | 76.54 | 78.31 | 1,348,336 | -1.68(-2.10%) |
Apr 20, 2018 | 78.21 | 80.87 | 77.67 | 79.99 | 1,297,319 | +1.44(+1.83%) |
Apr 19, 2018 | 80.39 | 81.56 | 77.46 | 78.55 | 1,087,054 | -2.41(-2.98%) |
Apr 18, 2018 | 80.32 | 81.54 | 79.83 | 80.96 | 660,514 | +1.09(+1.36%) |
Apr 17, 2018 | 79.17 | 80.72 | 77.74 | 79.87 | 764,098 | +1.41(+1.80%) |
Apr 16, 2018 | 81.36 | 81.99 | 78.04 | 78.46 | 862,680 | -2.34(-2.90%) |
Apr 13, 2018 | 83.30 | 83.30 | 80.01 | 80.80 | 976,518 | -2.01(-2.43%) |
Apr 12, 2018 | 80.96 | 83.88 | 80.42 | 82.81 | 1,336,500 | +2.42(+3.01%) |
Apr 11, 2018 | 78.36 | 80.99 | 77.90 | 80.39 | 1,347,347 | +1.48(+1.88%) |
Apr 10, 2018 | 76.72 | 79.36 | 76.06 | 78.91 | 1,580,930 | +3.46(+4.59%) |
Apr 09, 2018 | 72.92 | 78.36 | 72.87 | 75.45 | 1,940,683 | +3.71(+5.17%) |
Apr 06, 2018 | 71.82 | 73.31 | 71.01 | 71.74 | 759,523 | -1.12(-1.54%) |
Apr 05, 2018 | 74.52 | 74.82 | 70.57 | 72.86 | 1,238,182 | -1.10(-1.49%) |
Apr 04, 2018 | 71.00 | 74.35 | 70.50 | 73.96 | 801,991 | +1.39(+1.92%) |
Apr 03, 2018 | 72.75 | 73.64 | 71.24 | 72.57 | 1,244,661 | +0.79(+1.10%) |
Apr 02, 2018 | 73.02 | 73.80 | 70.88 | 71.78 | 1,022,991 | -2.31(-3.12%) |
Mar 29, 2018 | 74.09 | 74.09 | 74.09 | 0 | +2.36(+3.29%) | |
Mar 28, 2018 | 76.44 | 76.99 | 70.83 | 71.73 | 1,906,496 | -4.64(-6.08%) |
Mar 27, 2018 | 79.10 | 79.39 | 75.82 | 76.37 | 1,170,461 | -2.75(-3.48%) |
Mar 26, 2018 | 79.34 | 80.13 | 76.60 | 79.12 | 851,241 | +1.32(+1.70%) |
Mar 23, 2018 | 77.87 | 80.40 | 77.59 | 77.80 | 923,552 | -0.30(-0.38%) |
Mar 22, 2018 | 79.12 | 80.52 | 78.05 | 78.10 | 718,519 | -1.81(-2.27%) |
Mar 21, 2018 | 78.58 | 80.64 | 77.61 | 79.91 | 1,114,683 | -0.61(-0.76%) |
Mar 20, 2018 | 79.37 | 81.70 | 79.00 | 80.52 | 867,208 | +1.74(+2.21%) |
Mar 19, 2018 | 80.63 | 81.79 | 77.11 | 78.78 | 1,208,210 | -2.14(-2.64%) |
Mar 16, 2018 | 81.10 | 82.59 | 80.60 | 80.92 | 1,846,682 | -0.30(-0.37%) |
Mar 15, 2018 | 83.23 | 84.37 | 80.55 | 81.22 | 1,393,154 | -1.05(-1.28%) |
Mar 14, 2018 | 81.78 | 82.77 | 81.00 | 82.27 | 1,160,749 | +1.37(+1.69%) |
Mar 13, 2018 | 79.55 | 83.30 | 79.50 | 80.90 | 2,194,733 | +1.80(+2.28%) |
Mar 12, 2018 | 76.36 | 80.23 | 75.79 | 79.10 | 2,786,074 | +4.74(+6.37%) |
Mar 09, 2018 | 75.00 | 75.36 | 73.01 | 74.36 | 1,268,946 | -0.22(-0.29%) |
Mar 08, 2018 | 74.50 | 75.69 | 72.75 | 74.58 | 1,163,289 | +0.25(+0.34%) |
Mar 07, 2018 | 70.00 | 74.86 | 69.50 | 74.33 | 1,866,420 | +2.93(+4.10%) |
Mar 06, 2018 | 71.02 | 72.69 | 69.57 | 71.40 | 1,333,392 | -0.05(-0.07%) |
Mar 05, 2018 | 67.89 | 71.84 | 66.74 | 71.45 | 2,258,157 | +3.49(+5.14%) |
Mar 02, 2018 | 60.60 | 68.68 | 59.51 | 67.96 | 3,261,175 | +5.85(+9.42%) |
Mar 01, 2018 | 63.30 | 63.58 | 60.28 | 62.11 | 1,322,116 | -0.66(-1.05%) |
Feb 28, 2018 | 64.78 | 65.50 | 62.66 | 62.77 | 889,836 | -1.76(-2.73%) |
Feb 27, 2018 | 64.90 | 65.37 | 63.85 | 64.53 | 763,092 | -0.45(-0.69%) |
Feb 26, 2018 | 64.04 | 65.30 | 63.54 | 64.98 | 767,495 | +1.07(+1.67%) |
Feb 23, 2018 | 63.87 | 64.00 | 61.88 | 63.91 | 975,751 | +0.90(+1.43%) |
Feb 22, 2018 | 65.10 | 62.95 | 63.01 | 1,366,730 | -0.21(-0.33%) | |
Feb 21, 2018 | 64.00 | 65.11 | 63.17 | 63.22 | 931,409 | +0.35(+0.56%) |
Feb 20, 2018 | 64.25 | 64.78 | 62.42 | 62.87 | 1,288,022 | -1.13(-1.77%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.86(+1.36%) | |
Feb 15, 2018 | 60.00 | 63.69 | 59.99 | 63.14 | 1,802,423 | +3.57(+5.99%) |
Feb 14, 2018 | 60.16 | 58.02 | 59.57 | 1,251,635 | +0.70(+1.19%) | |
Feb 13, 2018 | 59.00 | 59.49 | 57.43 | 58.87 | 737,249 | +0.31(+0.53%) |
Feb 12, 2018 | 56.06 | 59.14 | 56.00 | 58.56 | 1,498,855 | +3.42(+6.20%) |
Feb 09, 2018 | 55.33 | 56.36 | 50.69 | 55.14 | 4,586,160 | -2.03(-3.55%) |
Feb 08, 2018 | 61.37 | 61.37 | 57.13 | 57.17 | 1,163,709 | -3.78(-6.20%) |
Feb 07, 2018 | 61.91 | 62.06 | 60.76 | 60.95 | 860,721 | -1.34(-2.15%) |
Feb 06, 2018 | 58.97 | 62.59 | 57.30 | 62.29 | 1,541,658 | +0.29(+0.47%) |
Feb 05, 2018 | 62.50 | 64.10 | 60.48 | 62.00 | 1,735,154 | -1.12(-1.78%) |
Feb 02, 2018 | 64.76 | 65.47 | 63.00 | 63.12 | 1,079,585 | -1.98(-3.04%) |
Feb 01, 2018 | 65.35 | 66.55 | 64.46 | 65.10 | 849,054 | -0.44(-0.67%) |
Jan 31, 2018 | 64.85 | 66.92 | 64.85 | 65.54 | 1,036,461 | +0.79(+1.22%) |
Jan 30, 2018 | 66.90 | 67.00 | 64.47 | 64.75 | 1,846,812 | -3.19(-4.70%) |
Jan 29, 2018 | 67.37 | 68.70 | 67.17 | 67.94 | 1,078,853 | +0.36(+0.53%) |
Jan 26, 2018 | 67.84 | 68.90 | 67.12 | 67.58 | 1,296,296 | -0.03(-0.04%) |
Jan 25, 2018 | 66.55 | 68.67 | 65.44 | 67.61 | 1,940,048 | +1.83(+2.78%) |
Jan 24, 2018 | 66.76 | 67.19 | 64.55 | 65.78 | 1,754,365 | -1.24(-1.85%) |
Jan 23, 2018 | 65.32 | 67.74 | 65.10 | 67.02 | 1,825,449 | +1.37(+2.09%) |
Jan 22, 2018 | 63.09 | 66.08 | 63.03 | 65.65 | 2,351,673 | +3.27(+5.24%) |
Jan 19, 2018 | 61.90 | 62.64 | 61.37 | 62.38 | 1,227,500 | +0.54(+0.87%) |
Jan 18, 2018 | 61.31 | 62.96 | 60.60 | 61.84 | 1,504,960 | +0.67(+1.10%) |
Jan 17, 2018 | 60.32 | 61.69 | 60.10 | 61.17 | 1,198,624 | +1.02(+1.70%) |
Jan 16, 2018 | 61.65 | 62.85 | 59.26 | 60.15 | 2,035,089 | -1.37(-2.23%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +2.53(+4.29%) | |
Jan 11, 2018 | 59.16 | 60.00 | 57.66 | 58.99 | 1,633,768 | -0.15(-0.25%) |
Jan 10, 2018 | 59.50 | 59.14 | 2,185,922 | +2.99(+5.33%) | ||
Jan 09, 2018 | 53.87 | 56.75 | 53.17 | 56.15 | 2,309,507 | +2.13(+3.94%) |
Jan 08, 2018 | 54.75 | 56.00 | 52.35 | 54.02 | 3,619,499 | -0.85(-1.55%) |
Jan 05, 2018 | 58.22 | 58.22 | 54.20 | 54.87 | 3,110,688 | -2.94(-5.09%) |
Jan 04, 2018 | 59.62 | 59.95 | 57.58 | 57.81 | 1,874,697 | -0.74(-1.26%) |
Jan 03, 2018 | 58.59 | 59.00 | 57.62 | 58.55 | 1,657,238 | +0.30(+0.52%) |
Jan 02, 2018 | 55.87 | 58.47 | 55.12 | 58.25 | 2,885,522 | +2.61(+4.69%) |
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | -0.97(-1.71%) | |
Dec 28, 2017 | 56.70 | 57.09 | 56.28 | 56.61 | 753,894 | -0.14(-0.25%) |
Dec 27, 2017 | 56.79 | 57.31 | 56.20 | 56.75 | 941,465 | +0.24(+0.42%) |
Dec 26, 2017 | 55.95 | 56.88 | 55.95 | 56.51 | 981,574 | +0.54(+0.96%) |
Dec 22, 2017 | 55.22 | 56.82 | 55.15 | 55.97 | 1,318,856 | +0.70(+1.27%) |
Dec 21, 2017 | 54.99 | 56.10 | 54.48 | 55.27 | 1,179,973 | +0.22(+0.40%) |
Dec 20, 2017 | 54.38 | 55.52 | 53.95 | 55.05 | 1,287,489 | +0.84(+1.55%) |
Dec 19, 2017 | 54.01 | 55.29 | 53.64 | 54.21 | 1,274,052 | +0.12(+0.22%) |
Dec 18, 2017 | 52.82 | 54.00 | 52.67 | 54.09 | 1,540,998 | +1.49(+2.83%) |
Dec 15, 2017 | 53.71 | 54.05 | 52.10 | 52.60 | 2,403,598 | -1.05(-1.96%) |
Dec 14, 2017 | 54.06 | 54.44 | 53.20 | 53.65 | 1,153,374 | -0.44(-0.81%) |
Dec 13, 2017 | 52.92 | 54.40 | 51.65 | 54.09 | 1,781,569 | +1.05(+1.98%) |
Dec 12, 2017 | 54.97 | 55.05 | 52.41 | 53.04 | 1,759,644 | -1.22(-2.25%) |
Dec 11, 2017 | 54.36 | 54.86 | 53.14 | 54.26 | 2,467,218 | +0.00(+0.00%) |
Dec 08, 2017 | 54.44 | 55.45 | 53.91 | 54.26 | 1,384,117 | +0.54(+1.01%) |
Dec 07, 2017 | 52.71 | 54.36 | 52.53 | 53.72 | 1,570,484 | +1.16(+2.21%) |
Dec 06, 2017 | 52.29 | 52.96 | 51.39 | 52.56 | 1,155,002 | +0.21(+0.40%) |
Dec 05, 2017 | 54.20 | 55.08 | 52.03 | 52.35 | 1,257,174 | -1.94(-3.57%) |
Dec 04, 2017 | 56.05 | 56.51 | 54.03 | 54.29 | 1,227,552 | -0.96(-1.74%) |
Dec 01, 2017 | 56.29 | 56.89 | 55.45 | 55.25 | 1,714,852 | -0.42(-0.75%) |
Nov 30, 2017 | 53.99 | 56.71 | 53.70 | 55.67 | 1,857,672 | +1.93(+3.59%) |
Nov 29, 2017 | 55.41 | 56.28 | 53.50 | 53.74 | 1,579,012 | -2.01(-3.61%) |
Nov 28, 2017 | 55.71 | 55.99 | 54.20 | 55.75 | 984,507 | +0.29(+0.52%) |
Nov 27, 2017 | 56.69 | 57.14 | 55.45 | 55.46 | 1,298,194 | -1.15(-2.03%) |
Nov 24, 2017 | 56.22 | 56.70 | 56.04 | 56.61 | 365,469 | +0.39(+0.69%) |
Nov 22, 2017 | 56.09 | 56.50 | 55.60 | 56.22 | 1,363,850 | +0.37(+0.66%) |
Nov 21, 2017 | 56.49 | 57.16 | 55.62 | 55.85 | 1,383,913 | -0.37(-0.66%) |
Nov 20, 2017 | 55.81 | 56.69 | 55.71 | 56.22 | 1,692,517 | +0.11(+0.20%) |
Nov 17, 2017 | 54.87 | 56.30 | 54.75 | 56.11 | 1,526,554 | +1.07(+1.94%) |
Nov 16, 2017 | 54.81 | 55.51 | 54.20 | 55.04 | 1,502,025 | +0.57(+1.05%) |
Nov 15, 2017 | 53.96 | 55.25 | 53.20 | 54.47 | 1,435,561 | -0.32(-0.58%) |
Nov 14, 2017 | 54.59 | 55.43 | 53.75 | 54.79 | 1,643,013 | +0.30(+0.55%) |
Nov 13, 2017 | 53.99 | 55.51 | 53.54 | 54.49 | 1,629,965 | +0.33(+0.61%) |
Nov 10, 2017 | 51.94 | 54.31 | 51.86 | 54.16 | 2,421,958 | +1.99(+3.81%) |
Nov 09, 2017 | 52.09 | 52.58 | 50.51 | 52.17 | 4,130,127 | -0.27(-0.51%) |
Nov 08, 2017 | 54.35 | 54.66 | 52.41 | 52.44 | 3,624,092 | -3.41(-6.11%) |
Nov 07, 2017 | 56.00 | 57.57 | 55.66 | 55.85 | 1,437,127 | +0.33(+0.59%) |
Nov 06, 2017 | 53.78 | 57.29 | 53.70 | 55.52 | 3,161,313 | +2.06(+3.85%) |
Nov 03, 2017 | 51.28 | 54.42 | 51.20 | 53.46 | 2,515,503 | +2.42(+4.74%) |
Nov 02, 2017 | 49.03 | 51.23 | 48.77 | 51.04 | 1,443,586 | +1.65(+3.34%) |
Nov 01, 2017 | 49.56 | 50.50 | 48.81 | 49.39 | 1,256,851 | +0.08(+0.16%) |
Oct 31, 2017 | 47.64 | 50.00 | 47.25 | 49.31 | 1,564,611 | +1.36(+2.84%) |
Oct 30, 2017 | 47.30 | 48.98 | 46.97 | 47.95 | 1,233,056 | +0.16(+0.33%) |
Oct 27, 2017 | 48.24 | 48.77 | 46.13 | 47.79 | 1,872,003 | +0.15(+0.31%) |
Oct 26, 2017 | 48.20 | 49.74 | 46.07 | 47.64 | 3,764,884 | -0.72(-1.49%) |
Oct 25, 2017 | 49.39 | 50.04 | 47.12 | 48.36 | 2,973,343 | -0.60(-1.23%) |
Oct 24, 2017 | 51.25 | 51.92 | 48.54 | 48.96 | 2,658,472 | -2.51(-4.88%) |
Oct 23, 2017 | 52.24 | 52.57 | 51.21 | 51.47 | 1,894,717 | -0.47(-0.90%) |
Oct 20, 2017 | 50.80 | 52.11 | 50.38 | 51.94 | 1,669,506 | +1.22(+2.41%) |
Oct 19, 2017 | 50.42 | 50.99 | 49.16 | 50.72 | 1,584,453 | -0.70(-1.36%) |
Oct 18, 2017 | 51.90 | 52.67 | 51.29 | 51.42 | 1,065,028 | -0.30(-0.58%) |
Oct 17, 2017 | 51.03 | 51.83 | 50.75 | 51.72 | 1,030,899 | +0.99(+1.95%) |
Oct 16, 2017 | 50.65 | 52.09 | 50.30 | 50.73 | 1,880,934 | +0.16(+0.32%) |
Oct 13, 2017 | 51.00 | 51.29 | 50.37 | 50.57 | 1,229,699 | -0.71(-1.38%) |
Oct 12, 2017 | 50.97 | 52.12 | 50.76 | 51.28 | 1,505,648 | +0.11(+0.21%) |
Oct 11, 2017 | 50.75 | 51.77 | 50.42 | 51.17 | 1,156,245 | +0.10(+0.20%) |
Oct 10, 2017 | 51.21 | 51.60 | 49.77 | 51.07 | 1,765,741 | -0.19(-0.37%) |
Oct 09, 2017 | 51.03 | 52.03 | 50.30 | 51.26 | 2,119,987 | +0.55(+1.08%) |
Oct 06, 2017 | 50.50 | 51.97 | 49.74 | 50.71 | 1,852,630 | +0.45(+0.90%) |
Oct 05, 2017 | 49.75 | 50.41 | 49.35 | 50.26 | 950,070 | +0.48(+0.96%) |
Oct 04, 2017 | 48.83 | 50.48 | 48.36 | 49.78 | 1,356,837 | +0.60(+1.22%) |
Oct 03, 2017 | 50.00 | 50.19 | 48.19 | 49.18 | 1,897,992 | -0.37(-0.75%) |
Oct 02, 2017 | 47.00 | 49.58 | 46.55 | 49.55 | 4,552,566 | +4.19(+9.24%) |
Sep 29, 2017 | 47.15 | 47.72 | 42.97 | 45.36 | 9,172,855 | -1.79(-3.80%) |
Sep 28, 2017 | 46.00 | 47.78 | 45.78 | 47.15 | 1,983,901 | +0.55(+1.18%) |
Sep 27, 2017 | 44.48 | 46.84 | 44.37 | 46.60 | 1,783,347 | +2.26(+5.10%) |
Sep 26, 2017 | 44.21 | 44.88 | 43.43 | 44.34 | 1,381,326 | +0.44(+1.00%) |
Sep 25, 2017 | 45.37 | 45.97 | 43.64 | 43.90 | 2,302,030 | -1.27(-2.81%) |
Sep 22, 2017 | 46.97 | 46.97 | 45.08 | 45.17 | 1,822,315 | -1.93(-4.10%) |
Sep 21, 2017 | 46.50 | 47.28 | 45.95 | 47.10 | 1,222,654 | +0.37(+0.79%) |
Sep 20, 2017 | 45.75 | 46.86 | 45.26 | 46.73 | 1,587,830 | +0.96(+2.10%) |
Sep 19, 2017 | 47.17 | 47.48 | 45.71 | 45.77 | 1,638,623 | -1.06(-2.26%) |
Sep 18, 2017 | 46.53 | 47.41 | 46.06 | 46.83 | 1,798,737 | +0.32(+0.69%) |
Sep 15, 2017 | 46.20 | 47.07 | 45.61 | 46.51 | 3,466,205 | +0.32(+0.69%) |
Sep 14, 2017 | 44.66 | 46.30 | 44.15 | 46.19 | 2,221,379 | +1.40(+3.13%) |
Sep 13, 2017 | 44.12 | 45.42 | 43.77 | 44.79 | 1,454,718 | +0.69(+1.56%) |
Sep 12, 2017 | 44.49 | 44.92 | 43.57 | 44.10 | 1,558,605 | -0.48(-1.08%) |
Sep 11, 2017 | 43.68 | 45.07 | 42.36 | 44.58 | 2,649,025 | +1.57(+3.65%) |
Sep 08, 2017 | 45.25 | 45.48 | 42.73 | 43.01 | 2,882,617 | -2.37(-5.22%) |
Sep 07, 2017 | 47.58 | 47.59 | 44.99 | 45.38 | 3,788,533 | -1.35(-2.89%) |
Sep 06, 2017 | 46.34 | 47.96 | 44.77 | 46.73 | 12,375,191 | +5.65(+13.75%) |
Sep 05, 2017 | 40.93 | 41.50 | 39.79 | 41.08 | 1,536,739 | -0.15(-0.36%) |