Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +1.66(+2.39%) | |
Mar 28, 2018 | 71.33 | 72.17 | 68.82 | 69.32 | 1,628,953 | -2.19(-3.06%) |
Mar 27, 2018 | 74.10 | 74.59 | 71.16 | 71.51 | 1,299,457 | -2.51(-3.39%) |
Mar 26, 2018 | 71.85 | 74.22 | 71.30 | 74.02 | 1,285,735 | +3.37(+4.77%) |
Mar 23, 2018 | 72.01 | 72.21 | 70.56 | 70.65 | 1,581,042 | -1.44(-2.00%) |
Mar 22, 2018 | 72.94 | 73.73 | 71.82 | 72.09 | 1,417,133 | -1.78(-2.41%) |
Mar 21, 2018 | 72.99 | 74.68 | 71.95 | 73.87 | 1,730,109 | +0.87(+1.19%) |
Mar 20, 2018 | 71.41 | 73.12 | 70.78 | 73.00 | 1,679,719 | +1.74(+2.44%) |
Mar 19, 2018 | 69.53 | 71.50 | 69.30 | 71.26 | 1,551,120 | +1.39(+1.99%) |
Mar 16, 2018 | 69.37 | 72.37 | 69.30 | 69.87 | 2,909,108 | +1.13(+1.64%) |
Mar 15, 2018 | 69.58 | 69.58 | 68.36 | 68.74 | 821,383 | -0.78(-1.12%) |
Mar 14, 2018 | 69.20 | 70.07 | 68.51 | 69.52 | 1,045,636 | +0.37(+0.54%) |
Mar 13, 2018 | 70.48 | 70.57 | 68.69 | 69.15 | 1,163,947 | -0.90(-1.28%) |
Mar 12, 2018 | 68.12 | 70.75 | 68.01 | 70.05 | 1,636,418 | +2.15(+3.17%) |
Mar 09, 2018 | 68.05 | 68.44 | 67.41 | 67.90 | 1,050,783 | +0.21(+0.31%) |
Mar 08, 2018 | 68.01 | 68.64 | 67.01 | 67.69 | 858,752 | -0.26(-0.38%) |
Mar 07, 2018 | 68.89 | 67.95 | 1,712,323 | +0.50(+0.74%) | ||
Mar 06, 2018 | 66.65 | 68.00 | 66.47 | 67.45 | 2,035,828 | +1.40(+2.12%) |
Mar 05, 2018 | 63.97 | 66.35 | 63.59 | 66.05 | 1,834,237 | +1.72(+2.67%) |
Mar 02, 2018 | 61.30 | 64.40 | 61.14 | 64.33 | 1,223,533 | +2.24(+3.61%) |
Mar 01, 2018 | 63.30 | 63.51 | 61.38 | 62.09 | 1,394,081 | -0.76(-1.21%) |
Feb 28, 2018 | 63.34 | 63.48 | 62.27 | 62.85 | 1,477,189 | -0.63(-0.99%) |
Feb 27, 2018 | 65.15 | 65.25 | 63.45 | 63.48 | 1,224,652 | -1.62(-2.49%) |
Feb 26, 2018 | 62.05 | 65.11 | 62.01 | 65.10 | 2,795,825 | +3.31(+5.36%) |
Feb 23, 2018 | 65.56 | 66.02 | 60.41 | 61.79 | 6,223,991 | -4.49(-6.77%) |
Feb 22, 2018 | 66.28 | 2,644,568 | -0.42(-0.63%) | |||
Feb 21, 2018 | 67.23 | 67.71 | 66.20 | 66.70 | 1,538,685 | +0.12(+0.18%) |
Feb 20, 2018 | 66.01 | 67.55 | 66.00 | 66.58 | 1,485,118 | +0.73(+1.11%) |
Feb 16, 2018 | 65.85 | 65.85 | 65.85 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.80 | 66.00 | 64.20 | 65.82 | 1,143,377 | +0.58(+0.89%) |
Feb 14, 2018 | 64.17 | 65.77 | 63.71 | 65.24 | 1,500,938 | +1.02(+1.59%) |
Feb 13, 2018 | 62.38 | 64.45 | 62.20 | 64.22 | 1,730,326 | +1.70(+2.72%) |
Feb 12, 2018 | 61.26 | 63.38 | 60.80 | 62.52 | 2,903,079 | +1.30(+2.12%) |
Feb 09, 2018 | 61.42 | 62.57 | 58.80 | 61.22 | 2,379,788 | +0.53(+0.87%) |
Feb 08, 2018 | 63.04 | 63.53 | 60.68 | 60.69 | 1,631,790 | -2.25(-3.57%) |
Feb 07, 2018 | 63.48 | 63.75 | 62.83 | 62.94 | 1,030,894 | -0.54(-0.85%) |
Feb 06, 2018 | 61.50 | 65.00 | 61.05 | 63.48 | 2,582,848 | -0.73(-1.14%) |
Feb 05, 2018 | 64.01 | 66.71 | 61.25 | 64.21 | 2,474,343 | -2.23(-3.36%) |
Feb 02, 2018 | 66.85 | 67.43 | 66.37 | 66.44 | 1,225,260 | -1.11(-1.64%) |
Feb 01, 2018 | 66.65 | 68.37 | 66.54 | 67.55 | 1,102,351 | +0.38(+0.57%) |
Jan 31, 2018 | 67.89 | 68.30 | 66.66 | 67.17 | 988,765 | +0.08(+0.12%) |
Jan 30, 2018 | 67.30 | 67.85 | 66.12 | 67.09 | 1,886,967 | -1.26(-1.84%) |
Jan 29, 2018 | 69.50 | 70.17 | 67.65 | 68.35 | 2,456,362 | -2.21(-3.13%) |
Jan 26, 2018 | 71.00 | 71.17 | 69.36 | 70.56 | 1,278,496 | +0.12(+0.17%) |
Jan 25, 2018 | 69.45 | 71.16 | 69.00 | 70.44 | 1,916,287 | +1.46(+2.12%) |
Jan 24, 2018 | 68.92 | 69.89 | 67.64 | 68.98 | 2,209,007 | +0.50(+0.73%) |
Jan 23, 2018 | 71.49 | 74.86 | 67.11 | 68.48 | 8,713,309 | -0.48(-0.70%) |
Jan 22, 2018 | 69.99 | 71.31 | 68.74 | 68.96 | 1,947,385 | -1.07(-1.53%) |
Jan 19, 2018 | 70.99 | 71.40 | 69.51 | 70.03 | 1,430,107 | -1.06(-1.49%) |
Jan 18, 2018 | 70.94 | 72.39 | 70.10 | 71.09 | 1,464,235 | -0.91(-1.26%) |
Jan 17, 2018 | 71.74 | 72.55 | 70.56 | 72.00 | 1,576,044 | +0.78(+1.10%) |
Jan 16, 2018 | 74.09 | 74.15 | 70.19 | 71.22 | 2,025,225 | -2.19(-2.98%) |
Jan 12, 2018 | 73.41 | 73.41 | 73.41 | 0 | -2.86(-3.75%) | |
Jan 11, 2018 | 70.36 | 76.61 | 70.30 | 76.27 | 6,338,310 | +6.63(+9.52%) |
Jan 10, 2018 | 70.03 | 69.64 | 1,448,605 | -0.38(-0.54%) | ||
Jan 09, 2018 | 69.82 | 70.20 | 68.39 | 70.02 | 1,286,078 | +0.40(+0.57%) |
Jan 08, 2018 | 69.25 | 70.13 | 67.70 | 69.62 | 1,067,348 | +0.45(+0.65%) |
Jan 05, 2018 | 69.00 | 69.59 | 68.25 | 69.17 | 1,021,333 | +0.03(+0.04%) |
Jan 04, 2018 | 70.00 | 70.20 | 66.20 | 69.14 | 3,032,293 | -0.66(-0.95%) |
Jan 03, 2018 | 70.87 | 71.59 | 69.02 | 69.80 | 1,923,919 | -0.63(-0.89%) |
Jan 02, 2018 | 67.84 | 70.50 | 67.52 | 70.43 | 1,752,173 | +2.91(+4.31%) |
Dec 29, 2017 | 67.52 | 67.52 | 67.52 | 0 | -0.83(-1.21%) | |
Dec 28, 2017 | 69.07 | 69.98 | 67.91 | 68.35 | 946,027 | -0.49(-0.71%) |
Dec 27, 2017 | 67.55 | 69.02 | 66.61 | 68.84 | 1,146,950 | +0.80(+1.18%) |
Dec 26, 2017 | 68.47 | 68.79 | 67.32 | 68.04 | 971,747 | -0.81(-1.18%) |
Dec 22, 2017 | 69.00 | 69.50 | 68.49 | 68.85 | 775,902 | -0.26(-0.38%) |
Dec 21, 2017 | 68.50 | 69.45 | 68.37 | 69.11 | 852,157 | +0.42(+0.61%) |
Dec 20, 2017 | 69.41 | 69.74 | 67.90 | 68.69 | 893,717 | -0.46(-0.67%) |
Dec 19, 2017 | 70.38 | 70.92 | 68.72 | 69.15 | 1,407,767 | -1.48(-2.10%) |
Dec 18, 2017 | 69.93 | 70.78 | 69.65 | 70.63 | 1,300,353 | +1.67(+2.42%) |
Dec 15, 2017 | 67.87 | 69.75 | 67.27 | 68.96 | 2,921,857 | +1.07(+1.58%) |
Dec 14, 2017 | 68.47 | 68.80 | 67.43 | 67.89 | 1,529,672 | -0.59(-0.86%) |
Dec 13, 2017 | 69.20 | 69.93 | 68.35 | 68.48 | 1,848,562 | -0.43(-0.62%) |
Dec 12, 2017 | 71.19 | 68.68 | 68.91 | 2,518,353 | -1.14(-1.63%) | |
Dec 11, 2017 | 71.40 | 71.80 | 69.15 | 70.05 | 3,810,273 | +0.03(+0.04%) |
Dec 08, 2017 | 68.96 | 70.27 | 68.27 | 70.02 | 3,628,806 | +1.59(+2.32%) |
Dec 07, 2017 | 64.00 | 68.70 | 63.54 | 68.43 | 4,910,193 | +5.19(+8.21%) |
Dec 06, 2017 | 62.08 | 65.43 | 62.05 | 63.24 | 4,665,955 | +2.03(+3.32%) |
Dec 05, 2017 | 57.14 | 62.03 | 56.81 | 61.21 | 5,427,188 | +3.94(+6.88%) |
Dec 04, 2017 | 60.40 | 60.71 | 56.13 | 57.27 | 4,210,456 | -3.03(-5.02%) |
Dec 01, 2017 | 61.68 | 61.90 | 60.48 | 60.30 | 1,784,379 | -1.80(-2.90%) |
Nov 30, 2017 | 60.68 | 62.24 | 59.30 | 62.10 | 1,620,572 | +2.08(+3.47%) |
Nov 29, 2017 | 62.06 | 62.43 | 58.77 | 60.02 | 1,868,720 | -2.11(-3.40%) |
Nov 28, 2017 | 62.00 | 62.60 | 61.50 | 62.13 | 1,367,295 | +0.48(+0.78%) |
Nov 27, 2017 | 60.83 | 63.10 | 60.28 | 61.65 | 2,039,262 | +1.04(+1.72%) |
Nov 24, 2017 | 60.83 | 60.96 | 60.17 | 60.61 | 466,784 | +0.10(+0.17%) |
Nov 22, 2017 | 60.11 | 60.84 | 59.54 | 60.51 | 1,677,955 | +0.27(+0.45%) |
Nov 21, 2017 | 61.38 | 61.49 | 59.95 | 60.24 | 1,067,508 | -0.82(-1.34%) |
Nov 20, 2017 | 60.44 | 61.15 | 59.67 | 61.06 | 1,341,212 | +0.88(+1.46%) |
Nov 17, 2017 | 60.76 | 60.80 | 59.53 | 60.18 | 1,314,766 | -0.17(-0.28%) |
Nov 16, 2017 | 60.96 | 61.56 | 60.20 | 60.35 | 1,308,169 | -0.25(-0.41%) |
Nov 15, 2017 | 60.75 | 61.59 | 60.33 | 60.60 | 1,363,557 | -0.68(-1.11%) |
Nov 14, 2017 | 61.48 | 62.22 | 60.56 | 61.28 | 1,151,533 | -0.29(-0.47%) |
Nov 13, 2017 | 60.97 | 62.05 | 60.86 | 61.57 | 1,198,498 | -0.02(-0.03%) |
Nov 10, 2017 | 60.30 | 62.56 | 60.16 | 61.59 | 1,952,617 | +1.05(+1.73%) |
Nov 09, 2017 | 61.16 | 61.75 | 60.16 | 60.54 | 1,662,651 | -1.25(-2.02%) |
Nov 08, 2017 | 60.75 | 62.24 | 60.08 | 61.79 | 2,294,713 | +0.83(+1.36%) |
Nov 07, 2017 | 61.60 | 62.19 | 60.62 | 60.96 | 2,285,880 | -0.51(-0.83%) |
Nov 06, 2017 | 59.72 | 62.57 | 59.72 | 61.47 | 3,870,734 | +1.60(+2.67%) |
Nov 03, 2017 | 57.82 | 60.29 | 57.53 | 59.87 | 3,133,745 | +2.00(+3.46%) |
Nov 02, 2017 | 57.58 | 58.53 | 56.71 | 57.87 | 2,726,670 | +0.66(+1.15%) |
Nov 01, 2017 | 55.36 | 57.87 | 54.71 | 57.21 | 5,253,160 | +2.39(+4.36%) |
Oct 31, 2017 | 60.43 | 61.05 | 53.09 | 54.82 | 9,750,323 | -5.61(-9.28%) |
Oct 30, 2017 | 57.33 | 61.47 | 56.55 | 60.43 | 7,770,005 | +2.76(+4.79%) |
Oct 27, 2017 | 52.10 | 58.97 | 51.71 | 57.67 | 15,842,088 | +9.75(+20.35%) |
Oct 26, 2017 | 47.38 | 48.08 | 46.88 | 47.92 | 2,094,003 | +0.53(+1.12%) |
Oct 25, 2017 | 48.92 | 48.92 | 46.78 | 47.39 | 1,956,809 | -1.22(-2.51%) |
Oct 24, 2017 | 49.10 | 49.69 | 48.53 | 48.61 | 1,204,514 | -0.31(-0.63%) |
Oct 23, 2017 | 47.89 | 49.22 | 47.86 | 48.92 | 2,045,425 | +1.19(+2.49%) |
Oct 20, 2017 | 47.62 | 47.81 | 47.25 | 47.73 | 1,396,640 | +0.09(+0.19%) |
Oct 19, 2017 | 46.51 | 47.63 | 46.16 | 47.64 | 1,271,420 | +0.70(+1.49%) |
Oct 18, 2017 | 47.52 | 48.34 | 46.86 | 46.94 | 1,232,498 | -0.30(-0.64%) |
Oct 17, 2017 | 47.21 | 47.48 | 46.10 | 47.24 | 1,499,954 | -0.07(-0.15%) |
Oct 16, 2017 | 47.67 | 48.08 | 47.15 | 47.31 | 976,166 | -0.29(-0.61%) |
Oct 13, 2017 | 47.21 | 48.16 | 47.05 | 47.60 | 942,948 | +0.49(+1.04%) |
Oct 12, 2017 | 46.95 | 47.60 | 46.80 | 47.11 | 951,281 | -0.09(-0.19%) |
Oct 11, 2017 | 47.48 | 47.66 | 46.76 | 47.20 | 1,068,206 | -0.47(-0.99%) |
Oct 10, 2017 | 47.17 | 47.67 | 46.78 | 47.67 | 1,112,546 | +0.76(+1.62%) |
Oct 09, 2017 | 48.19 | 48.45 | 46.73 | 46.91 | 1,420,604 | -1.30(-2.70%) |
Oct 06, 2017 | 47.85 | 48.37 | 47.76 | 48.21 | 1,113,293 | +0.28(+0.58%) |
Oct 05, 2017 | 47.80 | 48.87 | 47.75 | 47.93 | 1,490,483 | +0.28(+0.59%) |
Oct 04, 2017 | 46.86 | 48.14 | 46.80 | 47.65 | 1,400,593 | +0.42(+0.89%) |
Oct 03, 2017 | 47.00 | 47.46 | 46.54 | 47.23 | 1,335,607 | +0.05(+0.11%) |
Oct 02, 2017 | 46.30 | 47.24 | 45.27 | 47.18 | 2,174,735 | +1.30(+2.83%) |
Sep 29, 2017 | 46.00 | 46.62 | 45.75 | 45.88 | 1,588,546 | -0.26(-0.56%) |
Sep 28, 2017 | 46.91 | 47.21 | 45.26 | 46.14 | 2,353,488 | -0.91(-1.93%) |
Sep 27, 2017 | 46.31 | 47.22 | 45.85 | 47.05 | 2,840,641 | +0.88(+1.91%) |
Sep 26, 2017 | 47.92 | 45.63 | 46.17 | 3,846,581 | -0.71(-1.51%) | |
Sep 25, 2017 | 51.21 | 51.65 | 46.61 | 46.88 | 5,589,442 | -4.53(-8.81%) |
Sep 22, 2017 | 49.01 | 53.00 | 47.50 | 51.41 | 8,981,398 | +2.65(+5.43%) |
Sep 21, 2017 | 48.86 | 48.95 | 46.92 | 48.76 | 3,036,568 | -0.09(-0.18%) |
Sep 20, 2017 | 48.95 | 49.25 | 46.84 | 48.85 | 4,321,588 | -0.01(-0.02%) |
Sep 19, 2017 | 49.06 | 49.58 | 47.82 | 48.86 | 2,245,637 | +0.32(+0.66%) |
Sep 18, 2017 | 50.85 | 50.95 | 48.46 | 48.54 | 2,761,889 | -1.91(-3.79%) |
Sep 15, 2017 | 50.01 | 51.84 | 49.38 | 50.45 | 5,396,210 | +2.02(+4.17%) |
Sep 14, 2017 | 46.75 | 48.63 | 46.60 | 48.43 | 1,766,695 | +1.60(+3.42%) |
Sep 13, 2017 | 47.45 | 47.61 | 46.57 | 46.83 | 1,108,939 | -0.65(-1.37%) |
Sep 12, 2017 | 47.21 | 47.84 | 46.61 | 47.48 | 1,272,858 | +0.32(+0.68%) |
Sep 11, 2017 | 47.22 | 47.73 | 47.06 | 47.16 | 1,062,201 | +0.25(+0.53%) |
Sep 08, 2017 | 47.35 | 48.15 | 46.52 | 46.91 | 1,339,767 | -0.54(-1.14%) |
Sep 07, 2017 | 47.57 | 47.68 | 47.05 | 47.45 | 850,047 | +0.10(+0.21%) |
Sep 06, 2017 | 48.03 | 48.23 | 47.35 | 47.35 | 890,322 | -0.51(-1.07%) |
Sep 05, 2017 | 47.68 | 48.28 | 47.18 | 47.86 | 1,186,342 | +0.02(+0.04%) |
Sep 01, 2017 | 47.01 | 48.20 | 47.01 | 47.84 | 1,207,812 | +0.88(+1.87%) |
Aug 31, 2017 | 48.24 | 48.25 | 46.62 | 46.96 | 1,674,403 | -1.13(-2.35%) |
Aug 30, 2017 | 48.48 | 48.96 | 48.06 | 48.09 | 1,707,520 | -0.31(-0.64%) |
Aug 29, 2017 | 47.31 | 48.54 | 46.91 | 48.40 | 1,564,169 | +0.38(+0.79%) |
Aug 28, 2017 | 47.51 | 48.26 | 47.21 | 48.02 | 1,218,739 | +0.60(+1.27%) |
Aug 25, 2017 | 47.37 | 47.73 | 47.22 | 47.42 | 816,200 | +0.22(+0.47%) |
Aug 24, 2017 | 46.61 | 47.44 | 46.41 | 47.20 | 1,290,825 | +0.72(+1.55%) |
Aug 23, 2017 | 46.10 | 46.87 | 45.89 | 46.48 | 1,026,462 | -0.11(-0.24%) |
Aug 22, 2017 | 46.28 | 47.07 | 46.07 | 46.59 | 1,704,196 | +0.63(+1.37%) |
Aug 21, 2017 | 48.16 | 48.43 | 45.76 | 45.96 | 2,381,247 | -2.10(-4.37%) |
Aug 18, 2017 | 47.80 | 48.72 | 47.26 | 48.06 | 983,257 | +0.29(+0.61%) |
Aug 17, 2017 | 48.85 | 49.58 | 47.69 | 47.77 | 1,167,387 | -1.30(-2.65%) |
Aug 16, 2017 | 49.82 | 50.12 | 48.92 | 49.07 | 1,840,042 | -0.02(-0.04%) |
Aug 15, 2017 | 48.98 | 49.65 | 48.38 | 49.09 | 1,291,859 | +0.22(+0.45%) |
Aug 14, 2017 | 47.55 | 49.04 | 47.13 | 48.87 | 1,562,151 | +1.33(+2.80%) |
Aug 11, 2017 | 46.57 | 47.80 | 46.53 | 47.54 | 1,013,896 | +0.79(+1.69%) |
Aug 10, 2017 | 47.24 | 47.38 | 46.45 | 46.75 | 1,296,127 | -0.68(-1.43%) |
Aug 09, 2017 | 47.50 | 47.89 | 47.03 | 47.43 | 1,153,798 | -0.41(-0.86%) |
Aug 08, 2017 | 48.66 | 48.96 | 47.56 | 47.84 | 1,512,864 | -0.73(-1.50%) |
Aug 07, 2017 | 48.11 | 49.00 | 48.03 | 48.57 | 1,431,740 | +0.59(+1.23%) |
Aug 04, 2017 | 48.38 | 47.32 | 47.98 | 1,407,869 | +0.68(+1.44%) | |
Aug 03, 2017 | 48.89 | 48.89 | 47.07 | 47.30 | 2,192,517 | -1.33(-2.73%) |
Aug 02, 2017 | 49.10 | 49.10 | 47.31 | 48.63 | 2,785,109 | -1.02(-2.05%) |
Aug 01, 2017 | 49.85 | 50.21 | 49.17 | 49.65 | 2,433,862 | +0.34(+0.69%) |
Jul 31, 2017 | 48.91 | 49.58 | 47.95 | 49.31 | 3,833,041 | +0.44(+0.90%) |
Jul 28, 2017 | 48.82 | 49.75 | 47.44 | 48.87 | 9,311,230 | +4.06(+9.06%) |
Jul 27, 2017 | 46.00 | 46.25 | 44.19 | 44.81 | 4,273,110 | -0.63(-1.39%) |
Jul 26, 2017 | 45.95 | 45.95 | 45.37 | 45.44 | 1,687,692 | -0.02(-0.04%) |
Jul 25, 2017 | 45.61 | 45.83 | 45.03 | 45.46 | 2,086,285 | +0.48(+1.07%) |
Jul 24, 2017 | 45.21 | 45.39 | 44.61 | 44.98 | 1,805,139 | -0.17(-0.38%) |
Jul 21, 2017 | 46.03 | 46.28 | 45.04 | 45.15 | 2,192,569 | -1.12(-2.42%) |
Jul 20, 2017 | 46.64 | 45.03 | 46.27 | 3,233,920 | +0.60(+1.31%) | |
Jul 19, 2017 | 45.04 | 46.75 | 45.00 | 45.67 | 4,849,123 | +1.65(+3.75%) |
Jul 18, 2017 | 42.80 | 44.66 | 42.54 | 44.02 | 2,868,312 | +1.30(+3.04%) |
Jul 17, 2017 | 43.00 | 43.00 | 42.42 | 42.72 | 2,738,580 | -0.22(-0.51%) |
Jul 14, 2017 | 43.40 | 41.60 | 42.94 | 2,926,690 | +1.41(+3.40%) | |
Jul 13, 2017 | 41.90 | 41.90 | 40.77 | 41.53 | 2,052,876 | -0.26(-0.62%) |
Jul 12, 2017 | 40.20 | 41.95 | 40.18 | 41.79 | 3,304,014 | +1.98(+4.97%) |
Jul 11, 2017 | 39.60 | 39.85 | 39.24 | 39.81 | 1,225,750 | +0.27(+0.68%) |
Jul 10, 2017 | 39.37 | 39.76 | 39.11 | 39.54 | 1,071,883 | +0.14(+0.36%) |
Jul 07, 2017 | 38.78 | 39.56 | 38.71 | 39.40 | 1,142,888 | +0.73(+1.89%) |
Jul 06, 2017 | 38.88 | 39.39 | 38.36 | 38.67 | 1,481,811 | -0.37(-0.95%) |
Jul 05, 2017 | 40.29 | 40.47 | 39.02 | 39.04 | 1,573,105 | -1.03(-2.57%) |
Jul 03, 2017 | 39.92 | 40.87 | 39.81 | 40.07 | 1,053,852 | +0.19(+0.48%) |
Jun 30, 2017 | 40.06 | 40.37 | 39.72 | 39.88 | 1,295,167 | -0.20(-0.50%) |
Jun 29, 2017 | 40.37 | 40.66 | 39.20 | 40.08 | 2,019,675 | -0.41(-1.01%) |
Jun 28, 2017 | 40.31 | 41.17 | 39.79 | 40.49 | 2,437,711 | +0.44(+1.10%) |
Jun 27, 2017 | 39.88 | 40.43 | 39.21 | 40.05 | 2,233,298 | -0.12(-0.30%) |
Jun 26, 2017 | 39.80 | 40.94 | 39.60 | 40.17 | 2,755,293 | +0.43(+1.08%) |
Jun 23, 2017 | 40.55 | 39.74 | 4,798,013 | +1.32(+3.44%) | ||
Jun 22, 2017 | 37.94 | 39.72 | 37.22 | 38.42 | 4,156,788 | +1.19(+3.20%) |
Jun 21, 2017 | 35.55 | 37.52 | 35.35 | 37.23 | 2,367,394 | +1.78(+5.02%) |
Jun 20, 2017 | 36.30 | 36.59 | 35.38 | 35.45 | 1,599,531 | -0.90(-2.48%) |
Jun 19, 2017 | 36.03 | 36.42 | 35.56 | 36.35 | 1,766,428 | +0.52(+1.45%) |
Jun 16, 2017 | 35.73 | 36.04 | 35.33 | 35.83 | 1,971,924 | +0.10(+0.28%) |
Jun 15, 2017 | 35.50 | 36.18 | 35.35 | 35.73 | 1,477,112 | -0.46(-1.27%) |
Jun 14, 2017 | 36.45 | 36.50 | 35.75 | 36.19 | 1,699,670 | -0.27(-0.74%) |
Jun 13, 2017 | 36.65 | 37.01 | 36.25 | 36.46 | 2,086,992 | +0.06(+0.16%) |
Jun 12, 2017 | 36.27 | 37.46 | 36.11 | 36.40 | 2,201,155 | -0.25(-0.68%) |
Jun 09, 2017 | 37.80 | 37.97 | 36.37 | 36.65 | 2,200,896 | -1.15(-3.04%) |
Jun 08, 2017 | 37.12 | 37.97 | 36.85 | 37.80 | 2,267,573 | +0.86(+2.33%) |
Jun 07, 2017 | 37.70 | 37.85 | 36.63 | 36.94 | 2,199,513 | -0.50(-1.34%) |
Jun 06, 2017 | 37.47 | 37.86 | 36.97 | 37.44 | 2,587,327 | -0.23(-0.61%) |
Jun 05, 2017 | 38.15 | 38.23 | 37.27 | 37.67 | 1,621,308 | -0.66(-1.72%) |
Jun 02, 2017 | 38.36 | 38.78 | 37.86 | 38.33 | 1,574,518 | +0.01(+0.03%) |
Jun 01, 2017 | 38.61 | 39.36 | 38.01 | 38.32 | 3,669,120 | -0.19(-0.49%) |
May 31, 2017 | 39.13 | 39.45 | 37.76 | 38.51 | 2,920,530 | -0.99(-2.51%) |
May 30, 2017 | 37.70 | 39.92 | 37.46 | 39.50 | 5,728,353 | +2.66(+7.22%) |
May 26, 2017 | 37.83 | 37.93 | 36.79 | 36.84 | 3,970,867 | -1.10(-2.90%) |
May 25, 2017 | 38.90 | 39.10 | 37.67 | 37.94 | 3,474,183 | -0.96(-2.47%) |
May 24, 2017 | 37.00 | 39.28 | 36.73 | 38.90 | 5,199,512 | +2.43(+6.66%) |
May 23, 2017 | 36.55 | 37.40 | 36.34 | 36.47 | 2,658,994 | +0.04(+0.11%) |
May 22, 2017 | 36.07 | 36.67 | 35.86 | 36.43 | 2,450,780 | +0.09(+0.25%) |
May 19, 2017 | 35.19 | 36.68 | 35.12 | 36.34 | 3,217,091 | +1.38(+3.95%) |
May 18, 2017 | 34.58 | 35.38 | 33.27 | 34.96 | 6,435,359 | -0.02(-0.06%) |
May 17, 2017 | 36.06 | 36.49 | 34.95 | 34.98 | 3,244,157 | -1.80(-4.89%) |
May 16, 2017 | 37.26 | 37.30 | 36.57 | 36.78 | 1,788,159 | -0.43(-1.16%) |
May 15, 2017 | 36.55 | 37.67 | 36.34 | 37.21 | 2,570,657 | +0.83(+2.28%) |
May 12, 2017 | 36.59 | 36.60 | 35.75 | 36.38 | 2,046,692 | -0.24(-0.66%) |
May 11, 2017 | 36.43 | 37.09 | 36.07 | 36.62 | 2,198,442 | +0.05(+0.14%) |
May 10, 2017 | 35.63 | 36.86 | 35.51 | 36.57 | 3,640,345 | +0.79(+2.21%) |
May 09, 2017 | 35.17 | 36.21 | 34.44 | 35.78 | 3,094,905 | +0.63(+1.79%) |
May 08, 2017 | 34.54 | 35.42 | 34.18 | 35.15 | 3,289,135 | +0.61(+1.77%) |
May 05, 2017 | 34.20 | 34.93 | 33.55 | 34.54 | 4,045,457 | +0.30(+0.88%) |
May 04, 2017 | 34.90 | 34.97 | 33.81 | 34.24 | 5,844,001 | +0.33(+0.97%) |
May 03, 2017 | 32.50 | 36.27 | 32.15 | 33.91 | 17,581,740 | +3.59(+11.84%) |
May 02, 2017 | 29.80 | 30.71 | 29.41 | 30.32 | 5,708,898 | +0.77(+2.61%) |
May 01, 2017 | 29.99 | 30.03 | 29.23 | 29.55 | 2,902,692 | +0.00(+0.00%) |
Apr 28, 2017 | 29.45 | 30.50 | 29.24 | 29.55 | 4,188,134 | +0.11(+0.37%) |
Apr 27, 2017 | 29.51 | 29.96 | 28.38 | 29.44 | 5,508,526 | +0.45(+1.55%) |
Apr 26, 2017 | 27.52 | 29.20 | 27.41 | 28.99 | 5,850,585 | +1.45(+5.27%) |
Apr 25, 2017 | 27.28 | 28.05 | 27.08 | 27.54 | 2,464,986 | +0.46(+1.70%) |
Apr 24, 2017 | 27.28 | 27.44 | 26.78 | 27.08 | 2,514,046 | +0.28(+1.04%) |
Apr 21, 2017 | 26.71 | 27.00 | 26.68 | 26.80 | 2,033,262 | +0.06(+0.22%) |
Apr 20, 2017 | 26.75 | 27.02 | 26.41 | 26.74 | 2,494,292 | +0.20(+0.75%) |
Apr 19, 2017 | 27.05 | 27.27 | 26.51 | 26.54 | 2,093,158 | -0.35(-1.30%) |
Apr 18, 2017 | 27.11 | 27.27 | 26.71 | 26.89 | 2,132,234 | -0.45(-1.65%) |
Apr 17, 2017 | 27.42 | 27.65 | 27.00 | 27.34 | 1,812,235 | -0.08(-0.29%) |
Apr 13, 2017 | 27.86 | 28.06 | 27.41 | 27.42 | 2,425,378 | -0.49(-1.76%) |
Apr 12, 2017 | 28.10 | 28.17 | 27.66 | 27.91 | 2,604,870 | -0.19(-0.68%) |
Apr 11, 2017 | 28.00 | 28.24 | 27.67 | 28.10 | 3,002,119 | +0.13(+0.46%) |
Apr 10, 2017 | 26.83 | 28.22 | 26.81 | 27.97 | 4,672,608 | +1.16(+4.33%) |
Apr 07, 2017 | 26.60 | 27.05 | 26.45 | 26.81 | 3,175,402 | +0.19(+0.71%) |
Apr 06, 2017 | 26.04 | 27.50 | 25.56 | 26.62 | 4,491,620 | +0.04(+0.15%) |
Apr 05, 2017 | 27.00 | 27.40 | 26.55 | 26.58 | 3,574,962 | -0.24(-0.89%) |
Apr 04, 2017 | 26.29 | 27.65 | 26.08 | 26.82 | 5,850,578 | +0.49(+1.86%) |