Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.62 | 60.62 | 60.62 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 60.71 | 61.04 | 60.53 | 60.78 | 4,565,662 | -0.10(-0.16%) |
Aug 29, 2018 | 60.51 | 61.08 | 60.43 | 60.88 | 4,902,502 | +0.31(+0.51%) |
Aug 28, 2018 | 60.79 | 60.86 | 60.46 | 60.57 | 4,509,318 | -0.05(-0.07%) |
Aug 27, 2018 | 60.26 | 60.66 | 60.15 | 60.62 | 3,857,981 | +0.67(+1.12%) |
Aug 24, 2018 | 59.76 | 60.09 | 59.66 | 59.94 | 4,224,612 | +0.24(+0.41%) |
Aug 23, 2018 | 59.55 | 60.01 | 59.53 | 59.70 | 4,883,199 | +0.15(+0.24%) |
Aug 22, 2018 | 58.50 | 59.69 | 58.47 | 59.55 | 5,737,607 | +0.83(+1.42%) |
Aug 21, 2018 | 58.87 | 59.01 | 58.49 | 58.72 | 4,460,812 | +0.10(+0.17%) |
Aug 20, 2018 | 58.95 | 59.06 | 58.38 | 58.62 | 5,596,763 | -0.07(-0.12%) |
Aug 17, 2018 | 58.26 | 58.87 | 58.07 | 58.69 | 5,257,829 | +0.51(+0.87%) |
Aug 16, 2018 | 57.85 | 58.35 | 57.68 | 58.19 | 4,096,422 | +0.63(+1.09%) |
Aug 15, 2018 | 57.54 | 57.64 | 57.20 | 57.56 | 4,107,387 | -0.15(-0.25%) |
Aug 14, 2018 | 57.54 | 57.97 | 57.48 | 57.70 | 3,579,852 | +0.18(+0.32%) |
Aug 13, 2018 | 58.06 | 58.33 | 57.46 | 57.52 | 4,859,951 | -0.54(-0.94%) |
Aug 10, 2018 | 58.44 | 58.58 | 57.92 | 58.07 | 4,235,529 | -0.55(-0.94%) |
Aug 09, 2018 | 58.76 | 59.01 | 58.57 | 58.62 | 2,843,296 | -0.18(-0.31%) |
Aug 08, 2018 | 58.71 | 59.23 | 58.54 | 58.80 | 4,524,422 | +0.09(+0.15%) |
Aug 07, 2018 | 59.11 | 59.24 | 58.70 | 58.71 | 3,670,799 | -0.45(-0.77%) |
Aug 06, 2018 | 59.03 | 59.40 | 58.91 | 59.16 | 4,069,723 | +0.01(+0.02%) |
Aug 03, 2018 | 58.74 | 59.16 | 58.44 | 59.16 | 4,350,098 | +0.59(+1.01%) |
Aug 02, 2018 | 58.49 | 58.75 | 57.96 | 58.57 | 5,189,531 | -0.18(-0.31%) |
Aug 01, 2018 | 59.26 | 59.63 | 58.68 | 58.75 | 4,590,404 | -0.69(-1.16%) |
Jul 31, 2018 | 59.28 | 59.65 | 59.18 | 59.44 | 5,954,119 | +0.34(+0.57%) |
Jul 30, 2018 | 58.92 | 59.41 | 58.92 | 59.10 | 5,632,905 | -0.08(-0.14%) |
Jul 27, 2018 | 59.41 | 59.67 | 58.91 | 59.18 | 4,740,559 | -0.36(-0.61%) |
Jul 26, 2018 | 59.27 | 59.76 | 58.83 | 59.55 | 6,083,582 | +0.39(+0.66%) |
Jul 25, 2018 | 58.19 | 59.27 | 58.15 | 59.16 | 6,883,976 | +0.75(+1.29%) |
Jul 24, 2018 | 57.63 | 58.59 | 57.51 | 58.40 | 7,217,555 | +1.09(+1.90%) |
Jul 23, 2018 | 57.37 | 57.37 | 57.02 | 57.31 | 5,281,430 | -0.11(-0.19%) |
Jul 20, 2018 | 57.69 | 58.07 | 57.39 | 57.42 | 6,410,644 | -0.42(-0.72%) |
Jul 19, 2018 | 58.66 | 58.89 | 57.60 | 57.84 | 7,454,734 | -0.88(-1.50%) |
Jul 18, 2018 | 58.32 | 59.40 | 58.22 | 58.72 | 11,744,222 | +1.77(+3.11%) |
Jul 17, 2018 | 56.08 | 57.37 | 55.83 | 56.95 | 8,760,766 | +0.92(+1.65%) |
Jul 16, 2018 | 57.09 | 57.13 | 55.96 | 56.03 | 6,356,299 | -1.16(-2.03%) |
Jul 13, 2018 | 56.91 | 57.53 | 56.88 | 57.19 | 5,873,824 | +0.29(+0.51%) |
Jul 12, 2018 | 56.68 | 56.95 | 56.57 | 56.90 | 4,120,190 | +0.41(+0.72%) |
Jul 11, 2018 | 56.48 | 56.77 | 56.32 | 56.49 | 3,779,542 | -0.22(-0.38%) |
Jul 10, 2018 | 56.48 | 56.99 | 56.40 | 56.71 | 4,388,168 | +0.33(+0.59%) |
Jul 09, 2018 | 56.18 | 56.53 | 56.10 | 56.37 | 4,046,244 | +0.25(+0.45%) |
Jul 06, 2018 | 55.59 | 56.34 | 55.31 | 56.12 | 4,040,585 | +0.75(+1.35%) |
Jul 05, 2018 | 55.24 | 55.44 | 54.86 | 55.37 | 4,485,486 | +0.47(+0.86%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.17(-0.31%) | |
Jul 02, 2018 | 54.74 | 55.09 | 54.46 | 55.07 | 4,835,054 | +0.01(+0.02%) |
Jun 29, 2018 | 55.51 | 55.85 | 55.00 | 55.06 | 6,432,360 | -0.25(-0.46%) |
Jun 28, 2018 | 54.58 | 55.51 | 54.58 | 55.32 | 4,693,333 | +0.70(+1.29%) |
Jun 27, 2018 | 55.26 | 56.10 | 54.61 | 54.61 | 7,382,715 | -0.29(-0.53%) |
Jun 26, 2018 | 54.75 | 55.15 | 54.61 | 54.90 | 4,762,003 | +0.04(+0.07%) |
Jun 25, 2018 | 55.70 | 55.77 | 54.45 | 54.86 | 6,659,839 | -1.06(-1.89%) |
Jun 22, 2018 | 56.18 | 56.33 | 55.67 | 55.92 | 5,538,829 | +0.17(+0.31%) |
Jun 21, 2018 | 55.95 | 56.06 | 55.48 | 55.75 | 4,503,249 | -0.35(-0.63%) |
Jun 20, 2018 | 56.16 | 56.42 | 56.01 | 56.10 | 5,669,481 | -0.18(-0.32%) |
Jun 19, 2018 | 56.19 | 56.34 | 55.90 | 56.28 | 5,873,069 | -0.43(-0.76%) |
Jun 18, 2018 | 56.51 | 56.76 | 56.23 | 56.72 | 4,068,086 | -0.08(-0.14%) |
Jun 15, 2018 | 56.84 | 56.21 | 56.80 | 13,136,002 | -0.05(-0.08%) | |
Jun 14, 2018 | 56.75 | 57.08 | 56.64 | 56.84 | 4,409,280 | +0.30(+0.53%) |
Jun 13, 2018 | 56.93 | 57.03 | 56.40 | 56.54 | 6,855,266 | -0.26(-0.46%) |
Jun 12, 2018 | 57.12 | 57.26 | 56.53 | 56.81 | 5,393,535 | -0.19(-0.33%) |
Jun 11, 2018 | 57.13 | 57.31 | 56.79 | 56.99 | 5,914,041 | -0.13(-0.22%) |
Jun 08, 2018 | 56.89 | 57.25 | 56.73 | 57.12 | 5,178,101 | +0.08(+0.14%) |
Jun 07, 2018 | 57.38 | 57.64 | 56.76 | 57.04 | 4,241,111 | -0.33(-0.57%) |
Jun 06, 2018 | 57.37 | 57.37 | 4,502,347 | +0.46(+0.81%) | ||
Jun 05, 2018 | 56.96 | 57.14 | 56.53 | 56.90 | 4,950,542 | +0.01(+0.02%) |
Jun 04, 2018 | 56.26 | 56.98 | 56.23 | 56.90 | 4,500,644 | +0.55(+0.98%) |
Jun 01, 2018 | 55.94 | 56.41 | 55.84 | 56.34 | 3,982,823 | +0.79(+1.43%) |
May 31, 2018 | 55.88 | 56.18 | 55.53 | 55.55 | 7,002,698 | -0.49(-0.87%) |
May 30, 2018 | 55.78 | 56.56 | 55.47 | 56.04 | 6,594,962 | +0.70(+1.26%) |
May 29, 2018 | 55.60 | 55.86 | 54.94 | 55.34 | 5,502,081 | -0.97(-1.72%) |
May 25, 2018 | 56.31 | 56.31 | 56.31 | 0 | -0.13(-0.22%) | |
May 24, 2018 | 55.88 | 56.62 | 55.88 | 56.44 | 6,406,538 | +0.60(+1.08%) |
May 23, 2018 | 55.27 | 55.95 | 55.27 | 55.83 | 4,782,826 | +0.41(+0.73%) |
May 22, 2018 | 56.06 | 56.24 | 55.04 | 55.42 | 7,534,459 | -0.65(-1.16%) |
May 21, 2018 | 55.97 | 56.42 | 55.79 | 56.07 | 5,106,391 | +0.36(+0.65%) |
May 18, 2018 | 55.09 | 55.86 | 55.02 | 55.71 | 7,042,049 | +0.59(+1.06%) |
May 17, 2018 | 54.89 | 55.22 | 54.50 | 55.13 | 4,605,468 | +0.26(+0.48%) |
May 16, 2018 | 54.68 | 55.21 | 54.53 | 54.86 | 3,974,844 | +0.21(+0.38%) |
May 15, 2018 | 55.47 | 55.60 | 54.46 | 54.66 | 5,907,570 | -1.34(-2.39%) |
May 14, 2018 | 55.52 | 56.13 | 55.42 | 55.99 | 8,535,208 | +0.69(+1.24%) |
May 11, 2018 | 54.37 | 55.34 | 54.37 | 55.31 | 6,389,022 | +0.63(+1.16%) |
May 10, 2018 | 53.84 | 54.72 | 53.59 | 54.67 | 5,306,513 | +1.05(+1.95%) |
May 09, 2018 | 53.09 | 53.79 | 52.74 | 53.63 | 4,545,060 | +0.62(+1.18%) |
May 08, 2018 | 53.37 | 53.38 | 52.58 | 53.00 | 7,508,146 | -0.55(-1.03%) |
May 07, 2018 | 53.26 | 53.95 | 53.21 | 53.56 | 6,264,997 | +0.52(+0.99%) |
May 04, 2018 | 52.04 | 53.34 | 51.89 | 53.03 | 6,461,057 | +0.73(+1.40%) |
May 03, 2018 | 52.17 | 52.31 | 51.29 | 52.30 | 6,248,222 | +0.07(+0.14%) |
May 02, 2018 | 52.81 | 52.87 | 52.07 | 52.23 | 5,006,447 | -0.88(-1.65%) |
May 01, 2018 | 52.09 | 53.15 | 51.96 | 53.10 | 7,095,990 | +0.62(+1.19%) |
Apr 30, 2018 | 53.95 | 53.99 | 52.45 | 52.48 | 6,752,327 | -1.29(-2.40%) |
Apr 27, 2018 | 53.71 | 53.89 | 53.40 | 53.77 | 4,580,532 | +0.05(+0.10%) |
Apr 26, 2018 | 52.99 | 53.74 | 52.81 | 53.72 | 8,166,323 | +0.77(+1.45%) |
Apr 25, 2018 | 52.40 | 52.97 | 52.09 | 52.95 | 6,546,141 | +0.31(+0.58%) |
Apr 24, 2018 | 53.35 | 53.42 | 52.06 | 52.64 | 8,285,472 | -0.48(-0.90%) |
Apr 23, 2018 | 53.52 | 53.68 | 52.90 | 53.12 | 5,002,254 | -0.32(-0.59%) |
Apr 20, 2018 | 54.03 | 54.12 | 53.10 | 53.44 | 6,499,105 | -0.62(-1.15%) |
Apr 19, 2018 | 53.74 | 54.20 | 53.45 | 54.06 | 8,501,737 | +0.32(+0.60%) |
Apr 18, 2018 | 53.27 | 53.83 | 51.87 | 53.74 | 14,009,945 | -0.25(-0.47%) |
Apr 17, 2018 | 53.85 | 54.13 | 53.31 | 53.99 | 6,204,634 | +0.48(+0.89%) |
Apr 16, 2018 | 53.27 | 53.74 | 53.19 | 53.51 | 7,540,294 | +0.70(+1.33%) |
Apr 13, 2018 | 53.43 | 53.60 | 52.79 | 52.81 | 9,108,893 | -0.31(-0.58%) |
Apr 12, 2018 | 52.81 | 53.43 | 52.78 | 53.11 | 5,064,503 | +0.60(+1.13%) |
Apr 11, 2018 | 52.69 | 53.05 | 52.30 | 52.52 | 4,501,864 | -0.62(-1.17%) |
Apr 10, 2018 | 53.03 | 53.56 | 52.75 | 53.14 | 5,837,275 | +0.83(+1.58%) |
Apr 09, 2018 | 51.99 | 53.11 | 51.62 | 52.31 | 6,357,662 | +0.58(+1.13%) |
Apr 06, 2018 | 53.41 | 53.55 | 51.21 | 51.73 | 8,288,453 | -2.06(-3.83%) |
Apr 05, 2018 | 53.82 | 54.04 | 53.51 | 53.78 | 5,168,769 | +0.36(+0.67%) |
Apr 04, 2018 | 52.42 | 53.56 | 51.62 | 53.42 | 8,240,870 | +0.41(+0.78%) |
Apr 03, 2018 | 52.47 | 53.07 | 52.11 | 53.01 | 6,804,205 | +0.71(+1.36%) |
Apr 02, 2018 | 53.75 | 53.99 | 51.78 | 52.30 | 7,441,533 | -1.54(-2.85%) |
Mar 29, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.62(+1.17%) | |
Mar 28, 2018 | 54.39 | 54.55 | 53.17 | 53.22 | 9,047,095 | -0.94(-1.74%) |
Mar 27, 2018 | 55.05 | 55.37 | 53.90 | 54.16 | 7,084,422 | -0.71(-1.29%) |
Mar 26, 2018 | 54.16 | 54.94 | 53.62 | 54.87 | 6,338,072 | +1.41(+2.64%) |
Mar 23, 2018 | 54.84 | 55.05 | 53.33 | 53.46 | 6,678,736 | -1.28(-2.35%) |
Mar 22, 2018 | 55.54 | 55.80 | 54.69 | 54.75 | 5,949,128 | -1.34(-2.39%) |
Mar 21, 2018 | 56.38 | 56.67 | 56.01 | 56.08 | 3,871,257 | -0.21(-0.37%) |
Mar 20, 2018 | 56.14 | 56.39 | 55.84 | 56.29 | 4,388,506 | +0.35(+0.63%) |
Mar 19, 2018 | 56.72 | 56.82 | 55.43 | 55.94 | 5,883,364 | -0.83(-1.46%) |
Mar 16, 2018 | 56.41 | 56.89 | 56.34 | 56.77 | 13,178,674 | +0.53(+0.94%) |
Mar 15, 2018 | 56.65 | 56.72 | 56.17 | 56.24 | 3,745,059 | -0.24(-0.43%) |
Mar 14, 2018 | 56.98 | 57.16 | 56.36 | 56.48 | 5,745,302 | -0.31(-0.54%) |
Mar 13, 2018 | 57.40 | 57.46 | 56.61 | 56.78 | 7,154,807 | -0.38(-0.66%) |
Mar 12, 2018 | 57.14 | 57.46 | 56.98 | 57.16 | 9,859,268 | +0.02(+0.03%) |
Mar 09, 2018 | 55.75 | 57.23 | 55.72 | 57.14 | 9,109,020 | +1.55(+2.80%) |
Mar 08, 2018 | 55.11 | 55.66 | 55.08 | 55.59 | 5,740,952 | +0.52(+0.95%) |
Mar 07, 2018 | 55.18 | 55.07 | 7,775,262 | +0.37(+0.67%) | ||
Mar 06, 2018 | 54.44 | 54.83 | 54.00 | 54.70 | 7,343,653 | +0.46(+0.84%) |
Mar 05, 2018 | 52.93 | 54.48 | 52.92 | 54.24 | 10,017,223 | +0.82(+1.53%) |
Mar 02, 2018 | 52.54 | 53.49 | 52.50 | 53.42 | 8,880,643 | +0.60(+1.14%) |
Mar 01, 2018 | 54.05 | 54.07 | 52.59 | 52.82 | 10,808,204 | -1.38(-2.55%) |
Feb 28, 2018 | 54.51 | 54.92 | 54.07 | 54.21 | 9,266,343 | -0.20(-0.36%) |
Feb 27, 2018 | 54.58 | 55.02 | 54.26 | 54.40 | 7,509,994 | +0.02(+0.03%) |
Feb 26, 2018 | 53.78 | 54.44 | 53.67 | 54.39 | 5,970,216 | +0.74(+1.37%) |
Feb 23, 2018 | 53.21 | 53.68 | 52.99 | 53.65 | 5,776,834 | +0.65(+1.22%) |
Feb 22, 2018 | 52.83 | 53.00 | 6,025,586 | +0.00(+0.00%) | ||
Feb 21, 2018 | 53.07 | 53.90 | 52.85 | 53.00 | 5,328,366 | -0.12(-0.22%) |
Feb 20, 2018 | 53.62 | 53.79 | 52.87 | 53.12 | 9,090,965 | -0.94(-1.75%) |
Feb 16, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.60(+1.13%) | |
Feb 15, 2018 | 52.76 | 53.47 | 52.52 | 53.46 | 4,269,032 | +1.10(+2.09%) |
Feb 14, 2018 | 51.50 | 52.47 | 51.35 | 52.36 | 4,150,193 | +0.58(+1.11%) |
Feb 13, 2018 | 51.34 | 51.93 | 51.04 | 51.79 | 6,130,579 | +0.21(+0.40%) |
Feb 12, 2018 | 51.84 | 52.09 | 51.11 | 51.58 | 9,162,078 | +0.22(+0.42%) |
Feb 09, 2018 | 50.88 | 51.83 | 49.94 | 51.37 | 8,935,355 | +0.81(+1.60%) |
Feb 08, 2018 | 52.80 | 52.86 | 50.51 | 50.56 | 7,497,883 | -2.16(-4.09%) |
Feb 07, 2018 | 52.65 | 53.77 | 52.56 | 52.71 | 7,640,142 | -0.17(-0.32%) |
Feb 06, 2018 | 52.04 | 53.25 | 51.63 | 52.89 | 16,734,133 | -0.39(-0.73%) |
Feb 05, 2018 | 55.35 | 55.59 | 52.61 | 53.28 | 12,606,961 | -2.15(-3.88%) |
Feb 02, 2018 | 55.89 | 56.08 | 55.38 | 55.43 | 13,741,388 | -0.44(-0.79%) |
Feb 01, 2018 | 55.48 | 56.19 | 55.40 | 55.87 | 8,486,177 | +0.02(+0.03%) |
Jan 31, 2018 | 56.30 | 56.39 | 55.57 | 55.85 | 8,676,952 | -0.25(-0.45%) |
Jan 30, 2018 | 56.10 | 56.71 | 55.99 | 56.10 | 7,231,710 | -0.78(-1.37%) |
Jan 29, 2018 | 56.69 | 57.02 | 56.47 | 56.88 | 9,587,075 | -0.10(-0.17%) |
Jan 26, 2018 | 56.74 | 57.00 | 56.31 | 56.98 | 11,399,974 | +0.18(+0.32%) |
Jan 25, 2018 | 56.77 | 58.04 | 55.99 | 56.80 | 16,985,830 | +1.35(+2.43%) |
Jan 24, 2018 | 54.81 | 57.65 | 54.57 | 55.45 | 13,113,678 | +2.24(+4.20%) |
Jan 23, 2018 | 53.48 | 53.52 | 52.99 | 53.22 | 9,036,833 | -0.31(-0.57%) |
Jan 22, 2018 | 52.90 | 53.52 | 52.52 | 53.52 | 7,613,736 | +0.23(+0.44%) |
Jan 19, 2018 | 53.22 | 53.62 | 52.98 | 53.29 | 8,194,841 | +0.22(+0.41%) |
Jan 18, 2018 | 52.81 | 53.25 | 52.59 | 53.07 | 6,297,855 | +0.07(+0.14%) |
Jan 17, 2018 | 52.80 | 53.10 | 52.67 | 53.00 | 5,606,614 | +0.49(+0.94%) |
Jan 16, 2018 | 52.91 | 53.14 | 52.32 | 52.51 | 5,794,112 | -0.36(-0.68%) |
Jan 12, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.70 | 52.98 | 52.37 | 52.97 | 4,719,761 | +0.36(+0.68%) |
Jan 10, 2018 | 52.68 | 52.61 | 4,854,343 | -0.08(-0.15%) | ||
Jan 09, 2018 | 52.85 | 52.85 | 52.20 | 52.69 | 8,351,076 | +0.09(+0.17%) |
Jan 08, 2018 | 52.62 | 52.74 | 52.33 | 52.60 | 6,052,218 | -0.15(-0.29%) |
Jan 05, 2018 | 52.79 | 52.84 | 52.43 | 52.75 | 6,527,439 | +0.15(+0.29%) |
Jan 04, 2018 | 53.21 | 53.30 | 52.54 | 52.60 | 6,977,946 | -0.09(-0.17%) |
Jan 03, 2018 | 52.75 | 52.77 | 52.14 | 52.69 | 6,356,845 | +0.12(+0.22%) |
Jan 02, 2018 | 52.04 | 52.94 | 51.70 | 52.57 | 11,309,568 | +1.54(+3.01%) |
Dec 29, 2017 | 51.03 | 51.03 | 51.03 | 0 | -0.35(-0.68%) | |
Dec 28, 2017 | 51.36 | 51.59 | 51.30 | 51.38 | 3,788,415 | -0.01(-0.02%) |
Dec 27, 2017 | 51.05 | 51.51 | 51.02 | 51.39 | 5,864,262 | +0.42(+0.82%) |
Dec 26, 2017 | 51.19 | 50.88 | 50.97 | 3,565,033 | +0.06(+0.12%) | |
Dec 22, 2017 | 50.92 | 51.26 | 50.76 | 50.91 | 6,093,973 | +0.00(+0.00%) |
Dec 21, 2017 | 51.10 | 51.21 | 50.74 | 50.91 | 6,882,776 | -0.08(-0.16%) |
Dec 20, 2017 | 50.74 | 51.23 | 50.43 | 50.99 | 13,361,811 | +0.20(+0.39%) |
Dec 19, 2017 | 50.53 | 50.92 | 50.48 | 50.79 | 7,789,345 | +0.36(+0.71%) |
Dec 18, 2017 | 49.65 | 50.54 | 49.56 | 50.43 | 6,770,026 | +0.80(+1.62%) |
Dec 15, 2017 | 49.21 | 49.68 | 49.04 | 49.63 | 16,389,184 | +0.69(+1.41%) |
Dec 14, 2017 | 49.23 | 49.38 | 48.85 | 48.94 | 6,637,283 | -0.30(-0.60%) |
Dec 13, 2017 | 49.78 | 49.86 | 49.00 | 49.24 | 10,734,154 | -0.57(-1.15%) |
Dec 12, 2017 | 49.81 | 49.96 | 49.32 | 49.81 | 11,027,215 | +0.68(+1.38%) |
Dec 11, 2017 | 48.98 | 49.29 | 48.72 | 49.13 | 4,778,483 | +0.27(+0.55%) |
Dec 08, 2017 | 48.88 | 49.05 | 48.58 | 48.86 | 5,707,668 | -0.04(-0.09%) |
Dec 07, 2017 | 48.97 | 49.13 | 48.60 | 48.90 | 4,945,042 | +0.03(+0.05%) |
Dec 06, 2017 | 49.08 | 49.28 | 48.57 | 48.88 | 8,568,219 | -0.12(-0.24%) |
Dec 05, 2017 | 48.86 | 49.47 | 48.59 | 48.99 | 4,832,246 | +0.07(+0.15%) |
Dec 04, 2017 | 50.20 | 50.26 | 48.90 | 48.92 | 5,131,718 | -1.14(-2.27%) |
Dec 01, 2017 | 50.34 | 50.68 | 49.68 | 50.06 | 5,951,924 | -0.35(-0.69%) |
Nov 30, 2017 | 49.78 | 50.49 | 49.46 | 50.41 | 11,253,961 | +0.71(+1.42%) |
Nov 29, 2017 | 50.16 | 50.34 | 49.52 | 49.70 | 8,138,824 | -0.39(-0.79%) |
Nov 28, 2017 | 50.34 | 50.34 | 49.70 | 50.09 | 7,651,042 | -0.12(-0.23%) |
Nov 27, 2017 | 50.23 | 50.54 | 50.09 | 50.21 | 5,052,796 | +0.02(+0.04%) |
Nov 24, 2017 | 49.94 | 50.25 | 49.84 | 50.19 | 2,402,417 | +0.30(+0.59%) |
Nov 22, 2017 | 50.10 | 50.21 | 49.69 | 49.90 | 3,972,277 | -0.29(-0.57%) |
Nov 21, 2017 | 49.58 | 50.36 | 49.58 | 50.18 | 5,158,694 | +0.74(+1.50%) |
Nov 20, 2017 | 49.77 | 49.79 | 49.30 | 49.44 | 4,136,695 | -0.24(-0.49%) |
Nov 17, 2017 | 49.44 | 49.82 | 49.38 | 49.68 | 7,027,617 | +0.02(+0.04%) |
Nov 16, 2017 | 49.28 | 49.93 | 49.06 | 49.66 | 7,627,265 | +0.63(+1.29%) |
Nov 15, 2017 | 48.99 | 49.25 | 48.77 | 49.03 | 5,591,018 | -0.16(-0.33%) |
Nov 14, 2017 | 49.23 | 49.37 | 48.97 | 49.19 | 6,910,204 | -0.26(-0.52%) |
Nov 13, 2017 | 48.90 | 49.51 | 48.79 | 49.45 | 4,310,503 | +0.45(+0.91%) |
Nov 10, 2017 | 49.39 | 49.47 | 48.62 | 49.00 | 5,628,570 | -0.58(-1.17%) |
Nov 09, 2017 | 49.24 | 49.63 | 49.10 | 49.58 | 4,075,082 | +0.18(+0.36%) |
Nov 08, 2017 | 49.16 | 49.49 | 48.93 | 49.41 | 4,152,212 | +0.08(+0.16%) |
Nov 07, 2017 | 49.32 | 49.41 | 48.89 | 49.33 | 5,417,027 | +0.13(+0.27%) |
Nov 06, 2017 | 49.47 | 49.54 | 49.19 | 49.19 | 3,504,945 | -0.41(-0.83%) |
Nov 03, 2017 | 48.80 | 49.63 | 48.71 | 49.60 | 5,107,335 | +0.98(+2.02%) |
Nov 02, 2017 | 48.33 | 48.87 | 48.25 | 48.62 | 7,775,701 | +0.33(+0.69%) |
Nov 01, 2017 | 48.19 | 48.80 | 47.97 | 48.29 | 8,545,914 | -0.21(-0.42%) |
Oct 31, 2017 | 48.72 | 48.77 | 48.31 | 48.49 | 8,584,266 | -0.05(-0.11%) |
Oct 30, 2017 | 49.34 | 49.46 | 48.34 | 48.55 | 8,434,886 | -0.97(-1.95%) |
Oct 27, 2017 | 49.62 | 49.74 | 49.34 | 49.51 | 5,283,398 | -0.10(-0.20%) |
Oct 26, 2017 | 49.49 | 49.80 | 49.25 | 49.61 | 5,628,431 | -0.01(-0.02%) |
Oct 25, 2017 | 49.52 | 49.97 | 49.35 | 49.62 | 6,836,245 | +0.10(+0.20%) |
Oct 24, 2017 | 50.08 | 50.14 | 49.34 | 49.52 | 8,052,792 | -0.63(-1.25%) |
Oct 23, 2017 | 50.26 | 50.69 | 50.14 | 50.15 | 5,266,111 | -0.21(-0.43%) |
Oct 20, 2017 | 50.23 | 50.47 | 50.02 | 50.36 | 6,182,708 | +0.29(+0.57%) |
Oct 19, 2017 | 49.99 | 50.24 | 49.55 | 50.08 | 5,440,682 | +0.21(+0.41%) |
Oct 18, 2017 | 49.34 | 50.61 | 49.11 | 49.87 | 10,113,834 | +0.63(+1.29%) |
Oct 17, 2017 | 48.82 | 49.39 | 48.65 | 49.24 | 6,068,192 | +0.38(+0.79%) |
Oct 16, 2017 | 48.84 | 49.10 | 48.75 | 48.85 | 4,166,607 | -0.02(-0.04%) |
Oct 13, 2017 | 48.86 | 48.99 | 48.69 | 48.87 | 5,537,556 | -0.05(-0.11%) |
Oct 12, 2017 | 48.50 | 48.94 | 48.39 | 48.92 | 4,926,056 | +0.48(+0.99%) |
Oct 11, 2017 | 49.17 | 49.25 | 48.34 | 48.44 | 7,796,970 | -0.85(-1.73%) |
Oct 10, 2017 | 48.74 | 49.33 | 48.52 | 49.30 | 5,554,920 | +0.66(+1.35%) |
Oct 09, 2017 | 48.99 | 48.99 | 48.60 | 48.64 | 4,479,099 | -0.30(-0.62%) |
Oct 06, 2017 | 48.85 | 49.00 | 48.51 | 48.94 | 4,834,588 | +0.07(+0.15%) |
Oct 05, 2017 | 48.38 | 49.04 | 48.36 | 48.87 | 5,779,670 | +0.52(+1.07%) |
Oct 04, 2017 | 47.76 | 48.36 | 47.71 | 48.36 | 6,326,457 | +0.53(+1.10%) |
Oct 03, 2017 | 47.83 | 48.05 | 47.79 | 47.83 | 5,017,502 | +0.06(+0.13%) |
Oct 02, 2017 | 47.73 | 47.79 | 47.34 | 47.77 | 9,756,485 | +0.28(+0.60%) |
Sep 29, 2017 | 47.73 | 47.87 | 47.42 | 47.48 | 9,505,897 | -0.25(-0.52%) |
Sep 28, 2017 | 48.72 | 48.76 | 47.71 | 47.73 | 16,700,115 | +1.33(+2.86%) |
Sep 27, 2017 | 47.03 | 47.23 | 45.87 | 46.41 | 9,015,427 | -0.62(-1.32%) |
Sep 26, 2017 | 46.82 | 47.43 | 46.80 | 47.03 | 7,822,187 | +0.21(+0.46%) |
Sep 25, 2017 | 46.68 | 46.97 | 46.55 | 46.82 | 10,988,326 | +0.09(+0.19%) |
Sep 22, 2017 | 45.84 | 46.79 | 45.83 | 46.73 | 8,966,493 | +0.96(+2.10%) |
Sep 21, 2017 | 46.17 | 46.26 | 45.72 | 45.77 | 6,447,670 | -0.41(-0.89%) |
Sep 20, 2017 | 45.73 | 46.20 | 45.73 | 46.17 | 5,581,778 | +0.43(+0.93%) |
Sep 19, 2017 | 46.41 | 46.49 | 45.71 | 45.75 | 4,260,066 | -0.60(-1.29%) |
Sep 18, 2017 | 46.17 | 46.35 | 45.92 | 46.34 | 3,788,376 | +0.28(+0.62%) |
Sep 15, 2017 | 46.17 | 45.82 | 46.06 | 7,528,857 | +0.06(+0.14%) | |
Sep 14, 2017 | 46.21 | 46.36 | 45.89 | 46.00 | 6,257,478 | -0.28(-0.60%) |
Sep 13, 2017 | 46.49 | 46.57 | 46.17 | 46.27 | 4,735,709 | -0.22(-0.48%) |
Sep 12, 2017 | 46.71 | 46.75 | 46.17 | 46.50 | 4,224,931 | -0.18(-0.38%) |
Sep 11, 2017 | 46.58 | 46.81 | 46.28 | 46.67 | 4,122,917 | +0.38(+0.83%) |
Sep 08, 2017 | 45.64 | 46.41 | 45.64 | 46.29 | 6,991,885 | +0.47(+1.03%) |
Sep 07, 2017 | 45.74 | 45.93 | 45.50 | 45.82 | 5,204,995 | +0.27(+0.59%) |
Sep 06, 2017 | 45.56 | 45.75 | 45.44 | 45.55 | 8,674,906 | +0.14(+0.31%) |
Sep 05, 2017 | 45.24 | 45.54 | 45.06 | 45.41 | 4,683,366 | -0.13(-0.29%) |