Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.03 | 75.65 | 74.82 | 75.28 | 3,410,179 | -0.28(-0.37%) |
Aug 29, 2018 | 74.95 | 75.66 | 74.34 | 75.56 | 3,835,674 | +0.80(+1.07%) |
Aug 28, 2018 | 74.98 | 75.56 | 74.54 | 74.76 | 4,585,635 | +0.09(+0.12%) |
Aug 27, 2018 | 75.34 | 75.53 | 74.34 | 74.67 | 4,569,683 | -0.61(-0.81%) |
Aug 24, 2018 | 74.53 | 75.65 | 74.28 | 75.28 | 5,224,994 | +0.52(+0.69%) |
Aug 23, 2018 | 74.37 | 75.18 | 74.03 | 74.77 | 8,593,039 | +0.66(+0.90%) |
Aug 22, 2018 | 75.92 | 76.65 | 72.84 | 74.10 | 22,765,058 | +2.30(+3.21%) |
Aug 21, 2018 | 71.90 | 72.19 | 71.08 | 71.80 | 9,299,609 | -0.04(-0.06%) |
Aug 20, 2018 | 71.74 | 71.97 | 71.16 | 71.84 | 6,608,870 | +0.24(+0.34%) |
Aug 17, 2018 | 71.09 | 72.55 | 71.01 | 71.60 | 8,618,985 | +0.84(+1.18%) |
Aug 16, 2018 | 70.78 | 71.06 | 69.94 | 70.77 | 7,658,947 | +1.19(+1.71%) |
Aug 15, 2018 | 70.71 | 70.80 | 68.44 | 69.58 | 7,180,835 | -1.72(-2.41%) |
Aug 14, 2018 | 70.79 | 71.47 | 70.71 | 71.29 | 5,428,005 | +1.09(+1.55%) |
Aug 13, 2018 | 71.00 | 71.17 | 69.85 | 70.21 | 4,553,966 | -0.56(-0.79%) |
Aug 10, 2018 | 70.41 | 71.15 | 70.35 | 70.76 | 2,738,873 | +0.08(+0.11%) |
Aug 09, 2018 | 70.59 | 71.06 | 70.35 | 70.68 | 3,536,033 | +0.20(+0.28%) |
Aug 08, 2018 | 70.36 | 70.59 | 69.88 | 70.49 | 3,125,705 | +0.13(+0.18%) |
Aug 07, 2018 | 70.12 | 70.84 | 69.98 | 70.36 | 3,401,817 | +0.54(+0.77%) |
Aug 06, 2018 | 69.46 | 69.97 | 69.37 | 69.82 | 2,883,867 | +0.14(+0.20%) |
Aug 03, 2018 | 69.33 | 70.11 | 69.31 | 69.68 | 3,673,259 | +0.59(+0.85%) |
Aug 02, 2018 | 67.53 | 69.25 | 67.42 | 69.09 | 4,885,914 | +1.55(+2.29%) |
Aug 01, 2018 | 68.96 | 69.22 | 67.02 | 67.54 | 4,914,847 | -1.48(-2.14%) |
Jul 31, 2018 | 69.32 | 69.55 | 68.90 | 69.02 | 4,628,078 | -0.45(-0.65%) |
Jul 30, 2018 | 68.61 | 69.55 | 68.61 | 69.48 | 4,420,343 | +0.92(+1.35%) |
Jul 27, 2018 | 68.83 | 69.30 | 68.15 | 68.55 | 3,929,824 | +0.23(+0.34%) |
Jul 26, 2018 | 68.41 | 69.55 | 68.05 | 68.32 | 5,154,202 | -0.11(-0.16%) |
Jul 25, 2018 | 68.10 | 68.60 | 67.72 | 68.43 | 4,274,474 | +0.54(+0.79%) |
Jul 24, 2018 | 67.54 | 68.49 | 67.45 | 67.90 | 6,433,872 | +0.57(+0.85%) |
Jul 23, 2018 | 66.69 | 67.53 | 66.63 | 67.32 | 3,992,717 | +0.80(+1.20%) |
Jul 20, 2018 | 66.97 | 67.28 | 66.42 | 66.53 | 3,452,497 | -0.60(-0.89%) |
Jul 19, 2018 | 65.95 | 67.45 | 65.91 | 67.13 | 6,054,853 | +1.38(+2.09%) |
Jul 18, 2018 | 66.24 | 66.57 | 65.55 | 65.75 | 4,863,656 | -0.36(-0.54%) |
Jul 17, 2018 | 65.90 | 66.89 | 65.76 | 66.11 | 3,715,963 | +0.05(+0.08%) |
Jul 16, 2018 | 66.30 | 66.49 | 65.18 | 66.06 | 3,980,682 | -0.44(-0.66%) |
Jul 13, 2018 | 65.84 | 67.05 | 65.84 | 66.49 | 3,458,643 | +1.04(+1.59%) |
Jul 12, 2018 | 66.89 | 66.89 | 65.00 | 65.45 | 4,058,996 | -0.92(-1.39%) |
Jul 11, 2018 | 66.64 | 66.91 | 65.84 | 66.37 | 3,507,256 | -0.62(-0.92%) |
Jul 10, 2018 | 66.76 | 67.14 | 66.52 | 66.99 | 4,476,997 | +0.46(+0.69%) |
Jul 09, 2018 | 66.00 | 66.95 | 65.96 | 66.53 | 3,969,672 | +0.83(+1.26%) |
Jul 06, 2018 | 65.19 | 65.98 | 64.55 | 65.70 | 2,819,951 | +0.21(+0.31%) |
Jul 05, 2018 | 65.65 | 65.77 | 64.67 | 65.49 | 3,240,173 | -0.07(-0.10%) |
Jul 03, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.81 | 65.15 | 63.98 | 64.82 | 4,113,029 | -0.30(-0.46%) |
Jun 29, 2018 | 65.85 | 65.05 | 65.12 | 4,019,054 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.65 | 65.97 | 64.16 | 64.68 | 5,459,339 | -1.09(-1.65%) |
Jun 27, 2018 | 65.33 | 67.16 | 65.33 | 65.76 | 5,058,941 | +0.46(+0.71%) |
Jun 26, 2018 | 65.58 | 65.94 | 65.23 | 65.30 | 4,179,748 | -0.44(-0.66%) |
Jun 25, 2018 | 65.12 | 66.00 | 65.10 | 65.74 | 7,236,923 | +0.68(+1.05%) |
Jun 22, 2018 | 65.65 | 65.76 | 64.66 | 65.05 | 3,924,802 | -0.09(-0.13%) |
Jun 21, 2018 | 64.50 | 66.07 | 64.37 | 65.14 | 4,980,466 | +0.64(+0.99%) |
Jun 20, 2018 | 66.01 | 66.08 | 63.74 | 64.50 | 6,016,850 | -1.01(-1.54%) |
Jun 19, 2018 | 65.56 | 65.84 | 64.95 | 65.51 | 4,589,806 | -0.47(-0.71%) |
Jun 18, 2018 | 65.30 | 66.66 | 65.18 | 65.98 | 3,904,109 | -0.11(-0.17%) |
Jun 15, 2018 | 66.06 | 65.31 | 66.09 | 7,924,898 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.92 | 67.43 | 65.89 | 66.06 | 4,963,863 | -0.68(-1.03%) |
Jun 13, 2018 | 67.96 | 68.02 | 66.73 | 66.75 | 4,094,118 | -0.90(-1.33%) |
Jun 12, 2018 | 68.00 | 68.09 | 67.04 | 67.65 | 4,969,798 | +0.01(+0.01%) |
Jun 11, 2018 | 66.96 | 67.90 | 66.63 | 67.64 | 5,015,944 | +0.89(+1.33%) |
Jun 08, 2018 | 66.89 | 67.54 | 66.61 | 66.75 | 5,628,258 | -0.28(-0.42%) |
Jun 07, 2018 | 67.33 | 67.90 | 66.80 | 67.03 | 6,625,133 | +0.38(+0.58%) |
Jun 06, 2018 | 66.65 | 5,139,076 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.29 | 67.45 | 64.82 | 67.16 | 10,314,619 | +1.84(+2.82%) |
Jun 04, 2018 | 62.67 | 65.72 | 62.66 | 65.32 | 8,905,523 | +3.04(+4.88%) |
Jun 01, 2018 | 62.39 | 63.00 | 62.09 | 62.28 | 4,695,644 | -0.08(-0.12%) |
May 31, 2018 | 62.58 | 62.97 | 61.91 | 62.36 | 7,500,411 | -0.50(-0.79%) |
May 30, 2018 | 61.60 | 63.35 | 61.26 | 62.86 | 8,944,358 | +1.51(+2.47%) |
May 29, 2018 | 60.74 | 61.39 | 60.49 | 61.34 | 7,844,020 | +0.42(+0.69%) |
May 25, 2018 | 60.92 | 60.92 | 60.92 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.96 | 61.20 | 59.96 | 60.69 | 9,638,598 | -0.20(-0.32%) |
May 23, 2018 | 61.15 | 62.42 | 60.62 | 60.89 | 20,271,858 | -3.68(-5.70%) |
May 22, 2018 | 65.88 | 66.42 | 64.33 | 64.57 | 8,823,287 | -1.20(-1.82%) |
May 21, 2018 | 65.56 | 66.04 | 65.28 | 65.76 | 5,930,704 | +0.80(+1.22%) |
May 18, 2018 | 65.18 | 65.49 | 64.68 | 64.97 | 5,046,725 | +0.09(+0.15%) |
May 17, 2018 | 64.32 | 65.35 | 64.25 | 64.88 | 6,400,664 | +0.51(+0.80%) |
May 16, 2018 | 63.29 | 64.75 | 63.26 | 64.36 | 10,047,752 | +1.84(+2.94%) |
May 15, 2018 | 61.88 | 62.84 | 61.78 | 62.52 | 5,844,304 | +0.68(+1.11%) |
May 14, 2018 | 59.92 | 62.03 | 59.88 | 61.84 | 8,620,808 | +2.25(+3.77%) |
May 11, 2018 | 59.33 | 59.66 | 58.78 | 59.59 | 3,574,576 | +0.01(+0.01%) |
May 10, 2018 | 59.17 | 59.80 | 58.67 | 59.58 | 4,213,612 | +0.26(+0.44%) |
May 09, 2018 | 58.26 | 59.48 | 57.96 | 59.32 | 4,860,478 | +0.43(+0.73%) |
May 08, 2018 | 58.79 | 59.39 | 58.56 | 58.89 | 4,541,444 | +0.08(+0.13%) |
May 07, 2018 | 60.16 | 60.18 | 58.45 | 58.81 | 6,996,672 | -1.46(-2.42%) |
May 04, 2018 | 59.93 | 60.56 | 59.32 | 60.27 | 3,076,298 | -0.08(-0.14%) |
May 03, 2018 | 60.59 | 60.76 | 59.86 | 60.35 | 3,792,781 | -0.25(-0.42%) |
May 02, 2018 | 59.90 | 60.67 | 58.90 | 60.61 | 5,426,836 | +0.32(+0.53%) |
May 01, 2018 | 60.96 | 61.33 | 60.29 | 60.29 | 6,624,812 | -1.30(-2.11%) |
Apr 30, 2018 | 61.75 | 62.51 | 61.49 | 61.58 | 5,668,334 | -0.21(-0.34%) |
Apr 27, 2018 | 60.66 | 61.99 | 60.56 | 61.80 | 4,375,738 | +0.82(+1.35%) |
Apr 26, 2018 | 60.50 | 61.19 | 60.30 | 60.97 | 3,669,573 | +0.63(+1.04%) |
Apr 25, 2018 | 59.59 | 60.79 | 59.29 | 60.35 | 3,054,293 | +0.52(+0.86%) |
Apr 24, 2018 | 60.20 | 61.04 | 59.55 | 59.83 | 4,650,446 | -0.36(-0.59%) |
Apr 23, 2018 | 60.01 | 60.29 | 59.17 | 60.18 | 3,944,436 | +0.53(+0.90%) |
Apr 20, 2018 | 60.34 | 60.77 | 59.48 | 59.65 | 4,845,238 | -0.56(-0.93%) |
Apr 19, 2018 | 61.34 | 61.34 | 59.53 | 60.21 | 6,854,431 | -1.31(-2.14%) |
Apr 18, 2018 | 61.69 | 62.31 | 61.43 | 61.52 | 3,785,545 | +0.07(+0.11%) |
Apr 17, 2018 | 61.76 | 61.87 | 61.41 | 61.46 | 3,615,087 | +0.38(+0.62%) |
Apr 16, 2018 | 61.02 | 61.44 | 60.62 | 61.07 | 5,702,935 | +0.41(+0.67%) |
Apr 13, 2018 | 61.74 | 61.74 | 60.35 | 60.67 | 4,508,560 | -0.77(-1.26%) |
Apr 12, 2018 | 62.03 | 62.42 | 61.16 | 61.44 | 3,560,496 | -0.33(-0.54%) |
Apr 11, 2018 | 61.48 | 62.35 | 61.19 | 61.77 | 4,176,993 | +0.03(+0.04%) |
Apr 10, 2018 | 61.80 | 61.93 | 60.93 | 61.74 | 5,487,095 | +1.11(+1.83%) |
Apr 09, 2018 | 61.46 | 61.69 | 60.57 | 60.63 | 3,646,338 | -0.69(-1.12%) |
Apr 06, 2018 | 60.88 | 62.28 | 60.66 | 61.32 | 7,497,855 | -0.13(-0.21%) |
Apr 05, 2018 | 61.04 | 61.57 | 60.01 | 61.45 | 5,329,164 | +0.49(+0.81%) |
Apr 04, 2018 | 58.43 | 61.02 | 58.40 | 60.96 | 6,129,194 | +1.98(+3.35%) |
Apr 03, 2018 | 58.86 | 59.33 | 58.54 | 58.98 | 4,107,095 | +0.47(+0.80%) |
Apr 02, 2018 | 58.56 | 58.85 | 57.21 | 58.51 | 6,958,057 | -0.38(-0.65%) |
Mar 29, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.31 | 60.88 | 58.31 | 58.68 | 9,492,825 | +0.57(+0.98%) |
Mar 27, 2018 | 60.05 | 60.14 | 57.88 | 58.11 | 8,129,927 | -1.50(-2.52%) |
Mar 26, 2018 | 58.25 | 59.91 | 58.23 | 59.62 | 5,769,389 | +2.04(+3.54%) |
Mar 23, 2018 | 59.14 | 59.56 | 57.49 | 57.58 | 6,202,114 | -0.86(-1.47%) |
Mar 22, 2018 | 59.25 | 59.79 | 58.37 | 58.44 | 7,795,652 | -1.06(-1.78%) |
Mar 21, 2018 | 60.38 | 60.65 | 59.50 | 59.50 | 4,471,041 | -1.20(-1.98%) |
Mar 20, 2018 | 59.89 | 60.88 | 59.81 | 60.70 | 5,911,983 | +1.03(+1.73%) |
Mar 19, 2018 | 60.16 | 60.50 | 59.47 | 59.67 | 3,789,948 | -0.55(-0.92%) |
Mar 16, 2018 | 59.84 | 60.59 | 59.73 | 60.22 | 8,602,308 | +0.31(+0.51%) |
Mar 15, 2018 | 60.46 | 60.65 | 59.62 | 59.91 | 7,696,475 | -0.02(-0.03%) |
Mar 14, 2018 | 60.84 | 59.70 | 59.93 | 5,521,491 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.23 | 61.16 | 60.12 | 60.37 | 5,287,964 | +0.42(+0.71%) |
Mar 12, 2018 | 59.42 | 60.22 | 59.22 | 59.95 | 4,320,784 | +0.15(+0.26%) |
Mar 09, 2018 | 59.70 | 60.07 | 58.81 | 59.79 | 8,031,785 | +0.63(+1.06%) |
Mar 08, 2018 | 60.59 | 60.72 | 58.66 | 59.17 | 10,286,443 | -1.43(-2.35%) |
Mar 07, 2018 | 61.19 | 60.59 | 9,054,725 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.98 | 63.31 | 59.33 | 60.90 | 23,563,284 | -2.84(-4.46%) |
Mar 05, 2018 | 63.42 | 64.26 | 62.73 | 63.74 | 8,999,009 | -0.01(-0.01%) |
Mar 02, 2018 | 62.46 | 64.03 | 62.18 | 63.75 | 5,842,838 | +0.87(+1.38%) |
Mar 01, 2018 | 64.05 | 64.09 | 61.92 | 62.88 | 8,351,484 | -1.09(-1.70%) |
Feb 28, 2018 | 64.52 | 65.04 | 63.97 | 63.97 | 6,507,784 | -0.14(-0.21%) |
Feb 27, 2018 | 65.94 | 66.53 | 63.85 | 64.10 | 7,348,881 | -1.13(-1.73%) |
Feb 26, 2018 | 64.68 | 65.31 | 63.77 | 65.23 | 6,813,046 | +1.26(+1.98%) |
Feb 23, 2018 | 64.06 | 64.72 | 63.02 | 63.97 | 6,455,074 | +0.32(+0.51%) |
Feb 22, 2018 | 63.64 | 8,182,862 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.11 | 63.28 | 61.85 | 61.89 | 10,191,512 | +0.08(+0.14%) |
Feb 20, 2018 | 61.79 | 62.64 | 60.81 | 61.80 | 8,353,579 | -1.88(-2.96%) |
Feb 16, 2018 | 63.69 | 63.69 | 63.69 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.12 | 63.32 | 63.97 | 4,073,333 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.50 | 64.46 | 62.31 | 63.39 | 8,782,159 | +1.24(+1.99%) |
Feb 13, 2018 | 60.46 | 62.21 | 60.30 | 62.16 | 5,246,977 | +1.68(+2.78%) |
Feb 12, 2018 | 61.53 | 61.61 | 60.19 | 60.47 | 5,496,542 | -0.48(-0.79%) |
Feb 09, 2018 | 60.41 | 61.39 | 57.97 | 60.95 | 9,191,864 | +1.13(+1.88%) |
Feb 08, 2018 | 61.84 | 62.16 | 59.79 | 59.83 | 6,778,807 | -1.80(-2.92%) |
Feb 07, 2018 | 61.02 | 62.36 | 60.86 | 61.63 | 7,749,896 | +0.45(+0.74%) |
Feb 06, 2018 | 58.50 | 61.47 | 57.55 | 61.17 | 9,564,556 | +0.78(+1.29%) |
Feb 05, 2018 | 60.95 | 62.40 | 59.83 | 60.39 | 7,688,498 | -0.98(-1.60%) |
Feb 02, 2018 | 62.49 | 62.67 | 61.18 | 61.37 | 8,091,924 | -1.70(-2.69%) |
Feb 01, 2018 | 62.79 | 63.65 | 62.71 | 63.07 | 5,525,317 | -0.21(-0.33%) |
Jan 31, 2018 | 63.43 | 63.73 | 62.76 | 63.28 | 10,347,927 | +0.10(+0.16%) |
Jan 30, 2018 | 64.27 | 64.44 | 62.95 | 63.18 | 6,687,375 | -1.43(-2.21%) |
Jan 29, 2018 | 64.50 | 64.90 | 64.26 | 64.61 | 4,144,295 | -0.13(-0.19%) |
Jan 26, 2018 | 64.46 | 64.80 | 63.78 | 64.74 | 5,920,810 | +0.55(+0.85%) |
Jan 25, 2018 | 65.24 | 65.25 | 63.74 | 64.19 | 7,544,834 | -0.50(-0.77%) |
Jan 24, 2018 | 65.87 | 65.87 | 64.25 | 64.69 | 11,606,483 | -1.03(-1.57%) |
Jan 23, 2018 | 66.11 | 66.19 | 65.49 | 65.72 | 6,386,002 | -0.39(-0.59%) |
Jan 22, 2018 | 65.71 | 66.16 | 65.28 | 66.11 | 6,679,671 | +0.40(+0.61%) |
Jan 19, 2018 | 65.77 | 65.77 | 64.69 | 65.71 | 9,280,917 | +0.17(+0.26%) |
Jan 18, 2018 | 64.66 | 65.55 | 64.16 | 65.54 | 9,111,637 | +0.91(+1.41%) |
Jan 17, 2018 | 63.09 | 64.99 | 62.96 | 64.63 | 8,419,215 | +1.56(+2.48%) |
Jan 16, 2018 | 64.68 | 65.20 | 62.80 | 63.06 | 12,052,658 | -1.55(-2.40%) |
Jan 12, 2018 | 64.61 | 64.61 | 64.61 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.65 | 62.31 | 59.31 | 62.26 | 14,481,302 | +2.75(+4.62%) |
Jan 10, 2018 | 60.37 | 59.51 | 13,053,182 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.49 | 58.90 | 57.63 | 58.17 | 21,584,002 | +1.65(+2.92%) |
Jan 08, 2018 | 56.54 | 57.48 | 55.73 | 56.52 | 9,908,034 | +0.53(+0.95%) |
Jan 05, 2018 | 55.85 | 56.15 | 55.48 | 55.99 | 6,596,447 | +0.59(+1.06%) |
Jan 04, 2018 | 56.56 | 57.06 | 54.74 | 55.40 | 8,467,822 | -1.11(-1.97%) |
Jan 03, 2018 | 57.74 | 57.92 | 56.45 | 56.51 | 7,199,913 | -0.39(-0.68%) |
Jan 02, 2018 | 55.48 | 57.32 | 55.48 | 56.90 | 10,109,664 | +2.00(+3.65%) |
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.88 | 55.03 | 54.35 | 54.53 | 2,932,939 | -0.27(-0.49%) |
Dec 27, 2017 | 55.53 | 55.62 | 54.74 | 54.80 | 4,172,721 | -0.57(-1.03%) |
Dec 26, 2017 | 55.02 | 55.91 | 54.90 | 55.38 | 3,133,617 | +0.36(+0.66%) |
Dec 22, 2017 | 55.08 | 55.08 | 54.41 | 55.01 | 4,681,848 | +0.14(+0.26%) |
Dec 21, 2017 | 54.35 | 55.30 | 54.28 | 54.87 | 9,082,087 | +0.62(+1.15%) |
Dec 20, 2017 | 54.01 | 54.89 | 53.99 | 54.25 | 9,703,690 | +0.35(+0.66%) |
Dec 19, 2017 | 54.12 | 54.38 | 53.73 | 53.89 | 7,062,405 | -0.02(-0.03%) |
Dec 18, 2017 | 53.30 | 54.20 | 53.30 | 53.91 | 7,549,158 | +1.24(+2.35%) |
Dec 15, 2017 | 52.76 | 53.17 | 52.46 | 52.67 | 10,878,329 | +0.56(+1.08%) |
Dec 14, 2017 | 53.06 | 53.59 | 52.07 | 52.11 | 7,525,483 | -0.61(-1.16%) |
Dec 13, 2017 | 51.19 | 52.86 | 51.15 | 52.72 | 9,395,865 | +1.39(+2.70%) |
Dec 12, 2017 | 51.34 | 52.12 | 51.22 | 51.34 | 5,630,312 | -0.62(-1.20%) |
Dec 11, 2017 | 51.81 | 52.30 | 51.45 | 51.96 | 4,751,563 | +0.33(+0.64%) |
Dec 08, 2017 | 51.63 | 52.02 | 51.03 | 51.63 | 4,358,064 | +0.24(+0.46%) |
Dec 07, 2017 | 51.22 | 51.88 | 50.90 | 51.40 | 4,712,657 | +0.31(+0.61%) |
Dec 06, 2017 | 51.43 | 52.40 | 50.94 | 51.08 | 6,610,933 | -1.25(-2.38%) |
Dec 05, 2017 | 52.49 | 52.57 | 50.86 | 52.33 | 9,727,854 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.03 | 50.93 | 52.63 | 13,624,211 | +2.57(+5.13%) |
Dec 01, 2017 | 50.87 | 49.81 | 50.07 | 9,886,923 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.87 | 53.09 | 50.34 | 50.39 | 17,289,444 | -1.50(-2.89%) |
Nov 29, 2017 | 47.80 | 51.98 | 47.80 | 51.89 | 22,364,514 | +4.26(+8.94%) |
Nov 28, 2017 | 47.13 | 47.74 | 46.63 | 47.63 | 7,502,010 | +0.66(+1.40%) |
Nov 27, 2017 | 47.28 | 47.44 | 46.48 | 46.98 | 9,838,618 | -0.03(-0.07%) |
Nov 24, 2017 | 48.84 | 48.91 | 46.97 | 47.01 | 7,003,820 | -1.35(-2.80%) |
Nov 22, 2017 | 48.31 | 48.59 | 48.01 | 48.37 | 3,408,538 | +0.20(+0.42%) |
Nov 21, 2017 | 48.67 | 48.85 | 47.78 | 48.16 | 7,508,721 | -0.53(-1.09%) |
Nov 20, 2017 | 48.77 | 48.97 | 48.04 | 48.70 | 9,476,693 | -0.22(-0.45%) |
Nov 17, 2017 | 46.91 | 49.42 | 46.88 | 48.91 | 19,873,046 | +2.56(+5.52%) |
Nov 16, 2017 | 45.86 | 46.54 | 45.54 | 46.36 | 15,141,211 | +0.79(+1.74%) |
Nov 15, 2017 | 47.33 | 48.72 | 45.46 | 45.57 | 41,354,048 | -4.99(-9.87%) |
Nov 14, 2017 | 50.13 | 50.74 | 49.76 | 50.55 | 9,520,265 | +0.26(+0.52%) |
Nov 13, 2017 | 51.13 | 51.58 | 50.09 | 50.29 | 7,933,322 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.13 | 49.89 | 51.13 | 8,231,955 | +1.25(+2.50%) |
Nov 09, 2017 | 48.01 | 50.09 | 47.62 | 49.88 | 10,201,897 | +1.27(+2.62%) |
Nov 08, 2017 | 48.18 | 49.09 | 47.78 | 48.60 | 5,909,350 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.22 | 48.01 | 48.20 | 7,911,329 | -1.17(-2.36%) |
Nov 06, 2017 | 49.38 | 49.38 | 48.89 | 49.37 | 5,450,777 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.06 | 49.37 | 49.43 | 4,794,737 | -0.36(-0.72%) |
Nov 02, 2017 | 49.24 | 49.92 | 48.79 | 49.79 | 5,752,825 | +0.77(+1.58%) |
Nov 01, 2017 | 48.96 | 49.48 | 48.81 | 49.01 | 5,657,118 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.76 | 49.05 | 49.16 | 7,755,590 | -0.42(-0.86%) |
Oct 30, 2017 | 50.11 | 50.13 | 49.38 | 49.59 | 7,400,455 | -0.59(-1.18%) |
Oct 27, 2017 | 51.17 | 51.26 | 49.84 | 50.18 | 8,363,927 | -1.46(-2.82%) |
Oct 26, 2017 | 51.71 | 52.18 | 51.33 | 51.63 | 5,148,875 | +0.08(+0.15%) |
Oct 25, 2017 | 52.24 | 52.43 | 51.10 | 51.56 | 7,628,988 | -0.84(-1.60%) |
Oct 24, 2017 | 52.35 | 52.66 | 51.88 | 52.40 | 6,778,915 | +0.29(+0.56%) |
Oct 23, 2017 | 51.47 | 52.97 | 51.34 | 52.11 | 10,661,598 | +0.68(+1.33%) |
Oct 20, 2017 | 50.53 | 51.46 | 50.41 | 51.43 | 7,270,291 | +1.11(+2.20%) |
Oct 19, 2017 | 49.82 | 50.41 | 49.64 | 50.32 | 5,045,577 | +0.33(+0.67%) |
Oct 18, 2017 | 50.10 | 50.44 | 49.96 | 49.99 | 4,249,652 | -0.12(-0.23%) |
Oct 17, 2017 | 50.10 | 50.43 | 49.84 | 50.10 | 3,946,173 | +0.02(+0.03%) |
Oct 16, 2017 | 50.26 | 50.59 | 49.60 | 50.09 | 5,527,040 | -0.58(-1.15%) |
Oct 13, 2017 | 50.17 | 51.26 | 49.93 | 50.67 | 8,167,105 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.16 | 48.74 | 50.12 | 10,773,312 | +0.87(+1.76%) |
Oct 11, 2017 | 48.12 | 49.69 | 48.07 | 49.25 | 14,022,756 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.17 | 47.11 | 47.96 | 8,838,182 | +1.12(+2.40%) |
Oct 09, 2017 | 47.71 | 47.71 | 46.44 | 46.84 | 7,580,033 | -0.72(-1.52%) |
Oct 06, 2017 | 47.91 | 48.01 | 47.23 | 47.56 | 10,719,157 | -1.05(-2.16%) |
Oct 05, 2017 | 48.87 | 49.04 | 48.55 | 48.61 | 5,847,170 | -0.23(-0.48%) |
Oct 04, 2017 | 48.86 | 49.07 | 48.73 | 48.84 | 3,648,348 | +0.07(+0.14%) |
Oct 03, 2017 | 49.17 | 49.33 | 48.66 | 48.78 | 4,299,352 | -0.26(-0.53%) |
Oct 02, 2017 | 48.95 | 49.19 | 48.09 | 49.04 | 4,695,634 | -0.10(-0.20%) |
Sep 29, 2017 | 49.21 | 49.60 | 48.86 | 49.14 | 4,583,947 | +0.08(+0.17%) |
Sep 28, 2017 | 49.04 | 49.55 | 48.91 | 49.05 | 6,225,262 | +0.03(+0.07%) |
Sep 27, 2017 | 48.76 | 49.14 | 48.17 | 49.02 | 5,139,340 | +0.23(+0.48%) |
Sep 26, 2017 | 48.75 | 49.19 | 48.58 | 48.79 | 5,057,136 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.37 | 48.25 | 48.75 | 7,194,026 | -0.37(-0.75%) |
Sep 22, 2017 | 48.64 | 49.17 | 48.44 | 49.12 | 4,216,072 | +0.55(+1.13%) |
Sep 21, 2017 | 49.25 | 49.25 | 48.30 | 48.57 | 6,478,644 | -0.77(-1.57%) |
Sep 20, 2017 | 49.48 | 49.54 | 48.84 | 49.34 | 5,798,789 | -0.08(-0.15%) |
Sep 19, 2017 | 49.29 | 49.74 | 48.93 | 49.42 | 4,736,591 | +0.22(+0.44%) |
Sep 18, 2017 | 50.07 | 50.33 | 49.19 | 49.20 | 6,163,396 | -0.72(-1.45%) |
Sep 15, 2017 | 49.49 | 50.03 | 49.24 | 49.93 | 8,068,822 | +0.41(+0.82%) |
Sep 14, 2017 | 49.58 | 49.70 | 49.09 | 49.52 | 6,074,116 | -0.03(-0.07%) |
Sep 13, 2017 | 48.27 | 50.06 | 48.23 | 49.55 | 10,452,723 | +1.35(+2.80%) |
Sep 12, 2017 | 47.74 | 48.79 | 47.66 | 48.20 | 6,380,326 | +0.50(+1.05%) |
Sep 11, 2017 | 47.93 | 48.16 | 47.55 | 47.70 | 7,274,766 | +0.02(+0.03%) |
Sep 08, 2017 | 48.40 | 48.52 | 46.34 | 47.69 | 13,152,073 | -0.96(-1.97%) |
Sep 07, 2017 | 48.55 | 49.01 | 48.17 | 48.64 | 8,347,968 | +0.33(+0.69%) |
Sep 06, 2017 | 47.87 | 48.82 | 47.85 | 48.31 | 11,261,035 | +0.56(+1.17%) |
Sep 05, 2017 | 46.74 | 47.80 | 46.73 | 47.75 | 9,475,421 | +0.94(+2.01%) |