Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.21(-0.50%) | |
Aug 30, 2018 | 42.97 | 43.59 | 42.70 | 43.26 | 2,648,652 | +0.14(+0.33%) |
Aug 29, 2018 | 43.09 | 43.42 | 42.93 | 43.11 | 3,610,339 | +0.02(+0.06%) |
Aug 28, 2018 | 43.38 | 43.40 | 42.92 | 43.09 | 3,240,627 | -0.18(-0.42%) |
Aug 27, 2018 | 42.84 | 43.67 | 42.84 | 43.27 | 3,670,848 | +0.53(+1.23%) |
Aug 24, 2018 | 42.48 | 42.93 | 42.42 | 42.74 | 3,237,697 | +0.41(+0.97%) |
Aug 23, 2018 | 42.33 | 42.68 | 42.22 | 42.33 | 3,283,196 | +0.06(+0.14%) |
Aug 22, 2018 | 42.50 | 42.60 | 42.11 | 42.27 | 2,885,359 | -0.33(-0.77%) |
Aug 21, 2018 | 42.75 | 42.87 | 42.54 | 42.60 | 3,433,294 | -0.07(-0.17%) |
Aug 20, 2018 | 42.75 | 42.97 | 42.22 | 42.68 | 4,372,250 | -0.12(-0.29%) |
Aug 17, 2018 | 41.52 | 43.00 | 41.52 | 42.80 | 5,918,094 | +1.20(+2.87%) |
Aug 16, 2018 | 41.63 | 42.02 | 41.39 | 41.61 | 6,246,785 | +0.16(+0.40%) |
Aug 15, 2018 | 41.07 | 41.50 | 40.46 | 41.44 | 3,764,301 | +0.07(+0.16%) |
Aug 14, 2018 | 40.48 | 41.58 | 40.46 | 41.37 | 3,383,602 | +0.92(+2.26%) |
Aug 13, 2018 | 39.87 | 40.49 | 39.87 | 40.46 | 3,326,036 | +0.54(+1.36%) |
Aug 10, 2018 | 40.73 | 40.77 | 39.82 | 39.92 | 3,724,061 | -0.80(-1.96%) |
Aug 09, 2018 | 40.26 | 40.86 | 40.26 | 40.72 | 4,096,024 | +0.34(+0.84%) |
Aug 08, 2018 | 42.17 | 42.17 | 40.22 | 40.38 | 5,184,296 | -1.52(-3.62%) |
Aug 07, 2018 | 41.14 | 41.97 | 40.63 | 41.89 | 6,456,152 | +0.62(+1.50%) |
Aug 06, 2018 | 40.61 | 42.50 | 40.48 | 41.28 | 9,505,007 | -0.21(-0.50%) |
Aug 03, 2018 | 41.23 | 42.05 | 41.23 | 41.48 | 5,864,135 | +0.26(+0.64%) |
Aug 02, 2018 | 41.09 | 41.33 | 40.72 | 41.22 | 4,858,495 | -0.05(-0.12%) |
Aug 01, 2018 | 41.20 | 41.67 | 41.09 | 41.27 | 3,754,946 | +0.07(+0.18%) |
Jul 31, 2018 | 41.42 | 42.03 | 41.04 | 41.19 | 11,268,299 | -0.17(-0.42%) |
Jul 30, 2018 | 40.71 | 41.45 | 40.52 | 41.37 | 5,359,204 | +0.69(+1.70%) |
Jul 27, 2018 | 40.67 | 41.14 | 40.39 | 40.67 | 6,126,293 | +0.03(+0.08%) |
Jul 26, 2018 | 40.76 | 41.19 | 40.41 | 40.64 | 5,505,724 | -0.12(-0.28%) |
Jul 25, 2018 | 40.70 | 41.02 | 40.46 | 40.76 | 4,521,784 | +0.19(+0.47%) |
Jul 24, 2018 | 40.78 | 40.99 | 40.45 | 40.57 | 3,529,447 | +0.02(+0.06%) |
Jul 23, 2018 | 40.24 | 41.05 | 39.85 | 40.54 | 4,330,541 | +0.30(+0.74%) |
Jul 20, 2018 | 40.13 | 40.66 | 39.77 | 40.24 | 3,750,375 | -0.16(-0.41%) |
Jul 19, 2018 | 40.74 | 41.11 | 39.70 | 40.41 | 5,335,359 | -0.40(-0.99%) |
Jul 18, 2018 | 41.19 | 41.39 | 40.81 | 40.81 | 2,711,136 | -0.40(-0.96%) |
Jul 17, 2018 | 41.84 | 41.91 | 41.18 | 41.21 | 2,765,715 | -0.61(-1.46%) |
Jul 16, 2018 | 42.05 | 42.27 | 41.66 | 41.82 | 1,902,024 | -0.07(-0.18%) |
Jul 13, 2018 | 41.20 | 42.58 | 41.11 | 41.89 | 3,680,706 | +0.45(+1.07%) |
Jul 12, 2018 | 41.46 | 41.67 | 41.04 | 41.45 | 4,278,177 | +0.25(+0.60%) |
Jul 11, 2018 | 41.42 | 41.20 | 4,218,011 | -0.17(-0.42%) | ||
Jul 10, 2018 | 41.68 | 41.84 | 41.14 | 41.37 | 4,491,035 | -0.07(-0.18%) |
Jul 09, 2018 | 41.53 | 42.07 | 41.29 | 41.45 | 4,667,871 | +0.26(+0.64%) |
Jul 06, 2018 | 41.32 | 41.56 | 40.86 | 41.19 | 5,767,058 | -0.08(-0.20%) |
Jul 05, 2018 | 41.12 | 41.61 | 40.88 | 41.27 | 4,402,498 | +0.45(+1.09%) |
Jul 03, 2018 | 40.82 | 40.82 | 40.82 | 0 | +0.29(+0.71%) | |
Jul 02, 2018 | 40.33 | 40.96 | 40.08 | 40.53 | 4,461,505 | +0.26(+0.66%) |
Jun 29, 2018 | 41.10 | 41.15 | 40.23 | 40.27 | 4,298,980 | -0.88(-2.13%) |
Jun 28, 2018 | 41.33 | 41.66 | 39.44 | 41.15 | 7,971,245 | -2.09(-4.84%) |
Jun 27, 2018 | 43.41 | 43.88 | 42.97 | 43.24 | 2,482,985 | -0.32(-0.73%) |
Jun 26, 2018 | 43.62 | 43.86 | 43.07 | 43.56 | 2,178,100 | -0.02(-0.04%) |
Jun 25, 2018 | 44.02 | 44.35 | 43.21 | 43.57 | 2,072,815 | -0.52(-1.19%) |
Jun 22, 2018 | 44.03 | 44.45 | 43.93 | 44.10 | 3,670,411 | +0.36(+0.82%) |
Jun 21, 2018 | 44.42 | 44.45 | 43.64 | 43.74 | 2,136,718 | -0.58(-1.31%) |
Jun 20, 2018 | 44.21 | 44.47 | 43.74 | 44.32 | 2,238,730 | +0.12(+0.28%) |
Jun 19, 2018 | 43.02 | 44.44 | 43.02 | 44.19 | 4,675,067 | +0.90(+2.08%) |
Jun 18, 2018 | 44.43 | 44.61 | 43.00 | 43.30 | 5,913,697 | -1.43(-3.20%) |
Jun 15, 2018 | 44.62 | 44.38 | 44.72 | 6,564,886 | +0.11(+0.24%) | |
Jun 14, 2018 | 44.32 | 44.94 | 43.93 | 44.62 | 4,101,404 | +0.34(+0.77%) |
Jun 13, 2018 | 44.56 | 44.86 | 44.15 | 44.28 | 3,846,025 | +0.53(+1.21%) |
Jun 12, 2018 | 44.00 | 44.09 | 43.52 | 43.74 | 3,902,123 | -0.21(-0.48%) |
Jun 11, 2018 | 43.55 | 44.28 | 43.36 | 43.96 | 1,306,257 | +0.38(+0.86%) |
Jun 08, 2018 | 43.22 | 43.61 | 42.99 | 43.58 | 2,373,952 | +0.33(+0.76%) |
Jun 07, 2018 | 43.74 | 43.92 | 43.07 | 43.25 | 4,714,192 | -0.48(-1.10%) |
Jun 06, 2018 | 43.83 | 43.74 | 2,227,466 | +0.60(+1.38%) | ||
Jun 05, 2018 | 43.16 | 43.56 | 42.89 | 43.14 | 3,284,695 | +0.14(+0.32%) |
Jun 04, 2018 | 43.07 | 43.32 | 42.80 | 43.00 | 2,494,895 | -0.02(-0.04%) |
Jun 01, 2018 | 43.31 | 43.61 | 42.74 | 43.02 | 3,049,289 | +0.47(+1.09%) |
May 31, 2018 | 42.92 | 42.98 | 42.46 | 42.55 | 5,456,573 | -0.30(-0.71%) |
May 30, 2018 | 42.42 | 42.99 | 42.11 | 42.85 | 3,687,330 | +0.58(+1.37%) |
May 29, 2018 | 42.65 | 42.86 | 41.73 | 42.27 | 3,222,168 | -0.56(-1.32%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.82 | 43.45 | 41.99 | 42.84 | 4,360,939 | -0.20(-0.47%) |
May 23, 2018 | 43.13 | 43.31 | 42.76 | 43.04 | 3,221,745 | -0.11(-0.27%) |
May 22, 2018 | 43.39 | 43.65 | 42.94 | 43.16 | 3,754,234 | -0.24(-0.56%) |
May 21, 2018 | 43.79 | 44.17 | 43.32 | 43.40 | 3,961,198 | -0.16(-0.38%) |
May 18, 2018 | 44.50 | 44.57 | 43.48 | 43.56 | 4,783,611 | -0.82(-1.84%) |
May 17, 2018 | 44.50 | 44.61 | 43.76 | 44.38 | 2,899,676 | -0.15(-0.33%) |
May 16, 2018 | 44.28 | 44.88 | 44.18 | 44.53 | 2,599,796 | +0.40(+0.91%) |
May 15, 2018 | 44.86 | 45.06 | 44.03 | 44.13 | 3,473,131 | -0.93(-2.07%) |
May 14, 2018 | 45.29 | 45.54 | 44.57 | 45.06 | 3,578,391 | -0.11(-0.25%) |
May 11, 2018 | 44.58 | 45.53 | 43.89 | 45.17 | 4,833,190 | +0.46(+1.02%) |
May 10, 2018 | 43.40 | 45.69 | 43.32 | 44.72 | 6,040,886 | +1.62(+3.75%) |
May 09, 2018 | 43.05 | 43.71 | 42.76 | 43.10 | 4,953,087 | +0.21(+0.50%) |
May 08, 2018 | 42.99 | 43.22 | 42.24 | 42.89 | 4,870,122 | -0.22(-0.51%) |
May 07, 2018 | 43.31 | 43.87 | 42.86 | 43.11 | 5,945,156 | -0.20(-0.45%) |
May 04, 2018 | 41.67 | 43.60 | 41.66 | 43.30 | 9,059,283 | +1.81(+4.35%) |
May 03, 2018 | 44.02 | 45.41 | 41.49 | 41.50 | 19,087,562 | -11.31(-21.42%) |
May 02, 2018 | 51.91 | 54.28 | 51.71 | 52.81 | 5,898,992 | +0.86(+1.65%) |
May 01, 2018 | 52.01 | 52.35 | 51.22 | 51.95 | 2,217,386 | -0.47(-0.89%) |
Apr 30, 2018 | 53.69 | 53.75 | 52.41 | 52.42 | 2,929,927 | -1.35(-2.51%) |
Apr 27, 2018 | 52.40 | 53.90 | 52.40 | 53.77 | 2,337,273 | +1.33(+2.54%) |
Apr 26, 2018 | 52.30 | 52.59 | 51.59 | 52.44 | 2,515,737 | +0.51(+0.98%) |
Apr 25, 2018 | 50.69 | 52.15 | 50.69 | 51.93 | 3,761,934 | +0.99(+1.94%) |
Apr 24, 2018 | 52.02 | 53.01 | 50.52 | 50.94 | 3,833,912 | +0.11(+0.22%) |
Apr 23, 2018 | 50.89 | 51.38 | 50.52 | 50.83 | 2,844,522 | +0.12(+0.24%) |
Apr 20, 2018 | 50.99 | 51.25 | 49.98 | 50.70 | 3,300,949 | -0.20(-0.39%) |
Apr 19, 2018 | 51.78 | 51.79 | 50.57 | 50.90 | 2,153,029 | -1.29(-2.47%) |
Apr 18, 2018 | 51.86 | 52.84 | 51.46 | 52.19 | 2,790,462 | +0.57(+1.11%) |
Apr 17, 2018 | 51.20 | 51.73 | 50.94 | 51.62 | 2,024,282 | +0.74(+1.44%) |
Apr 16, 2018 | 49.25 | 52.51 | 48.64 | 50.88 | 6,798,354 | +1.53(+3.10%) |
Apr 13, 2018 | 50.92 | 51.19 | 48.74 | 49.36 | 6,245,662 | -1.50(-2.96%) |
Apr 12, 2018 | 52.46 | 52.83 | 50.60 | 50.86 | 4,500,022 | -1.40(-2.67%) |
Apr 11, 2018 | 52.15 | 52.98 | 51.98 | 52.26 | 2,641,692 | -0.30(-0.58%) |
Apr 10, 2018 | 51.47 | 52.93 | 51.37 | 52.56 | 2,492,036 | +1.50(+2.94%) |
Apr 09, 2018 | 51.26 | 51.87 | 50.67 | 51.06 | 1,544,240 | +0.09(+0.18%) |
Apr 06, 2018 | 51.71 | 52.13 | 50.49 | 50.97 | 2,177,843 | -1.18(-2.27%) |
Apr 05, 2018 | 51.67 | 52.49 | 51.21 | 52.15 | 2,523,282 | +0.74(+1.43%) |
Apr 04, 2018 | 49.67 | 51.74 | 49.53 | 51.42 | 2,664,724 | +1.36(+2.71%) |
Apr 03, 2018 | 50.16 | 50.55 | 48.95 | 50.06 | 2,514,288 | +0.22(+0.44%) |
Apr 02, 2018 | 51.67 | 52.64 | 49.01 | 49.84 | 3,560,420 | -1.36(-2.66%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.48(+0.94%) | |
Mar 28, 2018 | 49.88 | 51.21 | 49.84 | 50.73 | 4,395,813 | +1.09(+2.19%) |
Mar 27, 2018 | 50.35 | 50.60 | 49.32 | 49.64 | 3,213,338 | -0.71(-1.42%) |
Mar 26, 2018 | 50.58 | 50.63 | 49.27 | 50.35 | 4,005,908 | +0.32(+0.63%) |
Mar 23, 2018 | 52.02 | 52.07 | 49.91 | 50.04 | 3,113,976 | -1.74(-3.37%) |
Mar 22, 2018 | 52.85 | 53.16 | 51.68 | 51.78 | 2,376,631 | -1.48(-2.79%) |
Mar 21, 2018 | 53.02 | 53.82 | 52.95 | 53.27 | 2,678,564 | +0.23(+0.43%) |
Mar 20, 2018 | 56.80 | 57.02 | 52.84 | 53.04 | 8,954,236 | -3.71(-6.54%) |
Mar 19, 2018 | 57.58 | 57.65 | 56.49 | 56.75 | 3,301,829 | -0.78(-1.35%) |
Mar 16, 2018 | 57.54 | 58.04 | 57.23 | 57.53 | 8,379,015 | +0.20(+0.35%) |
Mar 15, 2018 | 58.42 | 58.92 | 57.23 | 57.33 | 5,049,138 | -1.09(-1.86%) |
Mar 14, 2018 | 58.84 | 59.31 | 57.94 | 58.41 | 2,751,497 | -0.19(-0.32%) |
Mar 13, 2018 | 58.91 | 59.38 | 58.42 | 58.60 | 3,300,121 | -0.07(-0.12%) |
Mar 12, 2018 | 57.72 | 58.82 | 57.72 | 58.67 | 3,314,881 | +0.97(+1.69%) |
Mar 09, 2018 | 57.17 | 57.92 | 57.17 | 57.70 | 2,253,913 | +0.60(+1.05%) |
Mar 08, 2018 | 56.94 | 57.47 | 56.70 | 57.10 | 2,429,438 | +0.31(+0.54%) |
Mar 07, 2018 | 56.96 | 56.18 | 56.79 | 2,127,359 | +0.10(+0.17%) | |
Mar 06, 2018 | 57.13 | 57.47 | 56.44 | 56.70 | 2,293,516 | -0.39(-0.68%) |
Mar 05, 2018 | 55.67 | 57.24 | 55.67 | 57.08 | 3,922,504 | +1.18(+2.12%) |
Mar 02, 2018 | 54.94 | 56.05 | 54.91 | 55.90 | 2,127,750 | +0.54(+0.97%) |
Mar 01, 2018 | 56.17 | 56.57 | 54.77 | 55.37 | 2,969,838 | -0.75(-1.34%) |
Feb 28, 2018 | 56.77 | 57.21 | 56.11 | 56.12 | 2,401,429 | -0.67(-1.19%) |
Feb 27, 2018 | 57.01 | 57.62 | 56.43 | 56.79 | 3,920,913 | -0.43(-0.75%) |
Feb 26, 2018 | 56.27 | 57.59 | 56.09 | 57.22 | 1,901,629 | +1.02(+1.82%) |
Feb 23, 2018 | 55.31 | 56.45 | 55.21 | 56.20 | 2,048,243 | +1.20(+2.18%) |
Feb 22, 2018 | 54.81 | 55.00 | 2,650,229 | -0.79(-1.42%) | ||
Feb 21, 2018 | 55.77 | 56.54 | 55.45 | 55.79 | 3,228,942 | -0.02(-0.04%) |
Feb 20, 2018 | 56.01 | 56.12 | 55.07 | 55.82 | 2,912,760 | -0.41(-0.72%) |
Feb 16, 2018 | 56.22 | 56.22 | 56.22 | 0 | +1.01(+1.82%) | |
Feb 15, 2018 | 55.17 | 55.54 | 54.75 | 55.22 | 3,575,766 | +0.62(+1.13%) |
Feb 14, 2018 | 53.08 | 54.69 | 53.00 | 54.60 | 2,989,024 | +1.34(+2.51%) |
Feb 13, 2018 | 52.77 | 53.65 | 51.73 | 53.27 | 5,011,062 | -1.90(-3.44%) |
Feb 12, 2018 | 54.42 | 55.79 | 54.21 | 55.16 | 4,091,810 | +1.06(+1.96%) |
Feb 09, 2018 | 54.62 | 54.93 | 52.08 | 54.10 | 5,370,437 | +0.07(+0.13%) |
Feb 08, 2018 | 54.62 | 55.89 | 53.11 | 54.03 | 6,281,671 | +1.21(+2.29%) |
Feb 07, 2018 | 52.82 | 53.73 | 52.32 | 52.82 | 4,170,326 | -0.24(-0.46%) |
Feb 06, 2018 | 51.34 | 53.52 | 50.60 | 53.06 | 5,574,859 | +0.01(+0.02%) |
Feb 05, 2018 | 54.33 | 54.59 | 52.27 | 53.05 | 4,428,275 | -1.65(-3.01%) |
Feb 02, 2018 | 55.71 | 55.97 | 54.56 | 54.70 | 4,230,580 | -1.30(-2.32%) |
Feb 01, 2018 | 57.25 | 57.31 | 55.05 | 56.00 | 5,760,323 | -2.21(-3.80%) |
Jan 31, 2018 | 60.04 | 60.08 | 57.84 | 58.21 | 5,191,674 | -1.69(-2.82%) |
Jan 30, 2018 | 58.33 | 60.60 | 58.19 | 59.90 | 4,254,746 | -1.10(-1.81%) |
Jan 29, 2018 | 60.59 | 61.42 | 60.42 | 61.00 | 3,031,224 | +0.21(+0.35%) |
Jan 26, 2018 | 60.23 | 60.83 | 60.08 | 60.79 | 1,731,145 | +0.79(+1.32%) |
Jan 25, 2018 | 60.38 | 60.62 | 59.46 | 60.00 | 2,992,938 | -0.57(-0.94%) |
Jan 24, 2018 | 59.99 | 61.10 | 59.67 | 60.56 | 3,390,311 | +1.20(+2.02%) |
Jan 23, 2018 | 59.60 | 59.95 | 58.84 | 59.36 | 2,734,215 | -0.24(-0.41%) |
Jan 22, 2018 | 58.42 | 59.98 | 58.40 | 59.61 | 4,086,771 | +1.30(+2.22%) |
Jan 19, 2018 | 58.41 | 58.83 | 57.76 | 58.31 | 3,537,499 | +0.16(+0.28%) |
Jan 18, 2018 | 58.62 | 58.97 | 57.48 | 58.15 | 4,721,429 | -0.76(-1.29%) |
Jan 17, 2018 | 58.38 | 59.32 | 58.06 | 58.91 | 4,156,072 | +0.06(+0.10%) |
Jan 16, 2018 | 58.06 | 59.33 | 58.02 | 58.85 | 5,574,839 | +0.88(+1.52%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +1.93(+3.44%) | |
Jan 11, 2018 | 55.29 | 56.09 | 54.96 | 56.04 | 3,164,456 | +0.85(+1.54%) |
Jan 10, 2018 | 55.27 | 53.31 | 55.19 | 5,381,836 | +0.78(+1.43%) | |
Jan 09, 2018 | 52.85 | 54.68 | 52.50 | 54.41 | 6,553,771 | +1.52(+2.88%) |
Jan 08, 2018 | 51.42 | 53.21 | 51.08 | 52.88 | 4,373,339 | +1.62(+3.16%) |
Jan 05, 2018 | 51.55 | 51.83 | 50.85 | 51.26 | 3,884,700 | -0.36(-0.69%) |
Jan 04, 2018 | 51.06 | 51.81 | 50.52 | 51.62 | 3,365,215 | +0.65(+1.27%) |
Jan 03, 2018 | 51.09 | 51.34 | 50.68 | 50.97 | 2,201,377 | -0.30(-0.59%) |
Jan 02, 2018 | 50.03 | 51.36 | 49.96 | 51.27 | 2,972,308 | +1.59(+3.20%) |
Dec 29, 2017 | 49.68 | 49.68 | 49.68 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 50.11 | 50.24 | 49.56 | 50.01 | 1,499,825 | -0.13(-0.26%) |
Dec 27, 2017 | 50.55 | 50.58 | 50.03 | 50.14 | 1,480,547 | -0.30(-0.59%) |
Dec 26, 2017 | 50.29 | 50.95 | 50.20 | 50.44 | 1,914,119 | +0.14(+0.29%) |
Dec 22, 2017 | 50.66 | 50.86 | 50.14 | 50.29 | 2,838,983 | -0.15(-0.30%) |
Dec 21, 2017 | 51.10 | 51.27 | 50.31 | 50.45 | 2,506,105 | -0.63(-1.23%) |
Dec 20, 2017 | 50.79 | 51.33 | 50.79 | 51.07 | 3,917,014 | +0.36(+0.71%) |
Dec 19, 2017 | 50.10 | 50.99 | 50.01 | 50.71 | 4,916,102 | +0.50(+0.99%) |
Dec 18, 2017 | 50.66 | 50.70 | 49.94 | 50.21 | 5,420,830 | -0.64(-1.27%) |
Dec 15, 2017 | 49.09 | 51.34 | 48.82 | 50.86 | 11,216,683 | +2.29(+4.71%) |
Dec 14, 2017 | 48.78 | 49.97 | 48.56 | 48.57 | 4,036,989 | -0.18(-0.36%) |
Dec 13, 2017 | 48.39 | 49.01 | 48.33 | 48.75 | 2,953,031 | +0.25(+0.51%) |
Dec 12, 2017 | 48.50 | 48.90 | 48.03 | 48.50 | 3,633,317 | +0.02(+0.03%) |
Dec 11, 2017 | 47.61 | 48.65 | 47.39 | 48.48 | 3,685,370 | +1.09(+2.29%) |
Dec 08, 2017 | 47.40 | 47.85 | 47.05 | 47.40 | 3,711,415 | +0.31(+0.67%) |
Dec 07, 2017 | 48.12 | 48.43 | 47.04 | 47.08 | 3,140,098 | -0.98(-2.04%) |
Dec 06, 2017 | 48.62 | 49.05 | 47.83 | 48.06 | 3,439,874 | -0.51(-1.04%) |
Dec 05, 2017 | 49.09 | 49.38 | 48.03 | 48.57 | 5,232,638 | -0.54(-1.10%) |
Dec 04, 2017 | 47.73 | 49.21 | 47.63 | 49.11 | 7,496,520 | +1.71(+3.60%) |
Dec 01, 2017 | 47.44 | 47.61 | 46.20 | 47.40 | 5,544,548 | -0.23(-0.49%) |
Nov 30, 2017 | 47.73 | 48.37 | 46.99 | 47.64 | 5,077,223 | +0.06(+0.14%) |
Nov 29, 2017 | 46.53 | 48.08 | 46.49 | 47.57 | 5,966,795 | +1.25(+2.69%) |
Nov 28, 2017 | 45.02 | 46.40 | 44.67 | 46.33 | 3,693,092 | +1.34(+2.99%) |
Nov 27, 2017 | 45.41 | 45.58 | 44.66 | 44.98 | 3,711,992 | -0.39(-0.85%) |
Nov 24, 2017 | 45.88 | 45.97 | 45.17 | 45.37 | 923,320 | -0.48(-1.05%) |
Nov 22, 2017 | 44.99 | 46.35 | 44.96 | 45.85 | 5,595,344 | +1.01(+2.24%) |
Nov 21, 2017 | 44.31 | 45.25 | 44.14 | 44.84 | 5,139,425 | +0.58(+1.31%) |
Nov 20, 2017 | 45.04 | 45.55 | 43.99 | 44.27 | 6,888,017 | -2.02(-4.36%) |
Nov 17, 2017 | 45.91 | 46.69 | 45.74 | 46.29 | 4,722,086 | +0.07(+0.16%) |
Nov 16, 2017 | 45.74 | 46.54 | 45.26 | 46.21 | 6,162,885 | +0.47(+1.04%) |
Nov 15, 2017 | 45.21 | 46.50 | 44.82 | 45.74 | 7,725,177 | -0.19(-0.42%) |
Nov 14, 2017 | 46.94 | 47.03 | 45.63 | 45.93 | 4,291,452 | -1.01(-2.16%) |
Nov 13, 2017 | 47.16 | 47.77 | 46.40 | 46.95 | 6,707,640 | -0.18(-0.38%) |
Nov 10, 2017 | 48.47 | 48.61 | 46.94 | 47.12 | 10,016,688 | -1.62(-3.32%) |
Nov 09, 2017 | 49.00 | 49.60 | 48.67 | 48.74 | 3,125,375 | -0.35(-0.70%) |
Nov 08, 2017 | 48.51 | 49.15 | 48.34 | 49.09 | 3,083,283 | +0.58(+1.19%) |
Nov 07, 2017 | 48.57 | 49.62 | 48.28 | 48.51 | 2,963,653 | +0.02(+0.03%) |
Nov 06, 2017 | 48.44 | 48.89 | 46.31 | 48.49 | 5,951,129 | -0.91(-1.84%) |
Nov 03, 2017 | 48.79 | 49.70 | 48.70 | 49.40 | 5,177,842 | +0.25(+0.51%) |
Nov 02, 2017 | 50.28 | 50.63 | 48.55 | 49.15 | 4,845,132 | -0.89(-1.79%) |
Nov 01, 2017 | 48.94 | 50.36 | 48.93 | 50.04 | 4,329,581 | +0.23(+0.45%) |
Oct 31, 2017 | 49.75 | 50.71 | 48.84 | 49.82 | 6,765,194 | +0.16(+0.32%) |
Oct 30, 2017 | 49.70 | 50.38 | 49.52 | 49.66 | 4,631,887 | -0.25(-0.50%) |
Oct 27, 2017 | 51.90 | 52.02 | 49.62 | 49.91 | 9,782,958 | -2.21(-4.23%) |
Oct 26, 2017 | 55.13 | 55.81 | 51.67 | 52.11 | 10,343,914 | -1.85(-3.43%) |
Oct 25, 2017 | 53.59 | 54.07 | 53.54 | 53.96 | 2,715,935 | +0.49(+0.92%) |
Oct 24, 2017 | 53.44 | 53.81 | 53.02 | 53.47 | 2,717,373 | -0.17(-0.32%) |
Oct 23, 2017 | 53.74 | 54.07 | 53.53 | 53.64 | 2,294,401 | -0.05(-0.09%) |
Oct 20, 2017 | 53.47 | 53.89 | 53.43 | 53.69 | 1,856,112 | +0.45(+0.85%) |
Oct 19, 2017 | 51.99 | 53.30 | 51.99 | 53.24 | 2,407,953 | +1.17(+2.24%) |
Oct 18, 2017 | 52.46 | 53.00 | 51.90 | 52.07 | 3,424,826 | -0.31(-0.58%) |
Oct 17, 2017 | 51.90 | 52.49 | 51.59 | 52.38 | 2,831,373 | +0.36(+0.70%) |
Oct 16, 2017 | 52.14 | 53.05 | 51.85 | 52.02 | 3,043,656 | -0.27(-0.51%) |
Oct 13, 2017 | 53.24 | 53.40 | 51.39 | 52.28 | 4,649,917 | -1.10(-2.07%) |
Oct 12, 2017 | 52.94 | 53.76 | 52.77 | 53.38 | 3,879,402 | +0.41(+0.77%) |
Oct 11, 2017 | 52.88 | 53.15 | 52.75 | 52.97 | 2,750,319 | +0.03(+0.06%) |
Oct 10, 2017 | 52.62 | 53.04 | 52.51 | 52.94 | 1,997,784 | +0.69(+1.32%) |
Oct 09, 2017 | 52.98 | 53.02 | 51.69 | 52.25 | 4,359,043 | -0.77(-1.46%) |
Oct 06, 2017 | 54.41 | 54.64 | 52.80 | 53.02 | 4,549,854 | -1.42(-2.60%) |
Oct 05, 2017 | 54.43 | 54.67 | 54.18 | 54.44 | 2,180,255 | +0.10(+0.18%) |
Oct 04, 2017 | 54.41 | 54.88 | 54.20 | 54.34 | 2,899,619 | -0.06(-0.12%) |
Oct 03, 2017 | 54.93 | 55.03 | 54.28 | 54.41 | 1,902,645 | -0.52(-0.94%) |
Oct 02, 2017 | 54.10 | 55.04 | 54.02 | 54.92 | 2,651,822 | +1.06(+1.97%) |
Sep 29, 2017 | 53.73 | 54.41 | 53.58 | 53.86 | 3,479,473 | +0.33(+0.62%) |
Sep 28, 2017 | 54.22 | 54.43 | 53.49 | 53.53 | 2,907,580 | -0.94(-1.72%) |
Sep 27, 2017 | 54.32 | 54.53 | 53.86 | 54.46 | 1,558,722 | +0.26(+0.47%) |
Sep 26, 2017 | 53.89 | 54.40 | 53.89 | 54.21 | 1,699,774 | +0.38(+0.71%) |
Sep 25, 2017 | 53.10 | 53.95 | 53.08 | 53.82 | 1,854,699 | +0.54(+1.02%) |
Sep 22, 2017 | 53.47 | 53.62 | 52.94 | 53.28 | 2,728,823 | -0.09(-0.16%) |
Sep 21, 2017 | 53.33 | 53.90 | 53.26 | 53.37 | 1,816,967 | +0.05(+0.09%) |
Sep 20, 2017 | 53.02 | 53.50 | 52.76 | 53.32 | 2,051,562 | +0.36(+0.68%) |
Sep 19, 2017 | 53.56 | 53.77 | 52.71 | 52.96 | 2,350,522 | -0.65(-1.21%) |
Sep 18, 2017 | 54.15 | 54.33 | 53.53 | 53.61 | 1,992,715 | -0.34(-0.64%) |
Sep 15, 2017 | 54.01 | 54.27 | 53.64 | 53.95 | 5,851,460 | +0.03(+0.06%) |
Sep 14, 2017 | 55.04 | 55.04 | 53.76 | 53.92 | 3,329,156 | -1.46(-2.64%) |
Sep 13, 2017 | 55.21 | 55.60 | 54.95 | 55.38 | 1,704,680 | -0.12(-0.22%) |
Sep 12, 2017 | 55.73 | 55.78 | 54.89 | 55.50 | 2,564,452 | -0.23(-0.42%) |
Sep 11, 2017 | 55.01 | 55.94 | 54.90 | 55.73 | 2,811,089 | +1.09(+2.00%) |
Sep 08, 2017 | 55.13 | 55.47 | 54.53 | 54.64 | 2,306,609 | -0.56(-1.01%) |
Sep 07, 2017 | 54.74 | 55.22 | 54.60 | 55.20 | 2,637,750 | +0.36(+0.66%) |
Sep 06, 2017 | 54.13 | 54.84 | 54.00 | 54.84 | 3,605,348 | +0.87(+1.61%) |
Sep 05, 2017 | 54.00 | 54.36 | 53.59 | 53.97 | 2,558,327 | -0.24(-0.44%) |