Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.36 | 61.39 | 59.97 | 60.64 | 28,637,424 | +0.18(+0.30%) |
Jul 30, 2018 | 62.56 | 62.62 | 60.11 | 60.46 | 34,332,584 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.88 | 62.42 | 29,820,706 | -0.70(-1.11%) |
Jul 26, 2018 | 62.18 | 63.48 | 62.01 | 63.11 | 32,796,748 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.38 | 32,301,440 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.12 | 61.42 | 61.60 | 35,785,540 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.89 | 60.25 | 61.77 | 30,397,712 | -0.37(-0.59%) |
Jul 20, 2018 | 62.78 | 62.03 | 62.14 | 22,458,544 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.15 | 62.76 | 62.00 | 62.42 | 23,780,454 | +0.08(+0.13%) |
Jul 18, 2018 | 62.76 | 62.89 | 61.83 | 62.34 | 28,009,530 | -0.49(-0.78%) |
Jul 17, 2018 | 60.98 | 62.98 | 60.72 | 62.83 | 36,532,256 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.35 | 61.47 | 19,860,676 | -0.28(-0.45%) |
Jul 13, 2018 | 61.75 | 24,949,492 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.76 | 62.70 | 61.66 | 62.22 | 34,861,188 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.14 | 61.20 | 61.30 | 37,051,664 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,164,420 | +0.99(+1.60%) |
Jul 09, 2018 | 62.00 | 62.01 | 60.94 | 61.73 | 30,618,058 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.34 | 59.66 | 61.25 | 29,914,874 | +1.14(+1.90%) |
Jul 05, 2018 | 59.21 | 60.16 | 58.82 | 60.12 | 30,869,960 | +1.46(+2.49%) |
Jul 03, 2018 | 58.66 | 58.66 | 58.66 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.98 | 60.03 | 57.77 | 59.99 | 36,080,200 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,600,012 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,110,064 | +1.27(+2.18%) |
Jun 27, 2018 | 60.37 | 61.03 | 58.32 | 58.38 | 45,805,036 | -1.55(-2.59%) |
Jun 26, 2018 | 60.36 | 60.84 | 59.43 | 59.93 | 48,312,544 | +0.71(+1.20%) |
Jun 25, 2018 | 61.09 | 61.12 | 58.34 | 59.22 | 67,193,824 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.02 | 62.00 | 62.15 | 43,825,412 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.47 | 63.60 | 63.68 | 36,277,408 | -1.29(-1.98%) |
Jun 20, 2018 | 64.85 | 65.49 | 64.46 | 64.96 | 37,301,836 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.16 | 64.43 | 60,036,760 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.83 | 64.98 | 65.65 | 35,930,216 | -0.04(-0.06%) |
Jun 15, 2018 | 66.25 | 66.10 | 65.70 | 43,633,756 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.44 | 66.67 | 65.29 | 66.10 | 43,388,332 | +1.12(+1.72%) |
Jun 13, 2018 | 65.05 | 65.80 | 64.90 | 64.99 | 34,128,048 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.31 | 65.03 | 32,206,488 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.25 | 64.42 | 64.55 | 26,771,238 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.96 | 36,385,836 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.75 | 64.21 | 65.11 | 37,270,072 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.67 | 37,474,716 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.63 | 66.02 | 65.18 | 65.65 | 39,518,476 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,757,028 | +1.79(+2.81%) |
Jun 01, 2018 | 62.91 | 63.87 | 62.82 | 63.80 | 42,595,088 | +1.34(+2.15%) |
May 31, 2018 | 62.34 | 63.20 | 62.23 | 62.46 | 49,813,740 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.66 | 62.66 | 39,449,924 | +1.09(+1.77%) |
May 29, 2018 | 61.56 | 62.25 | 61.10 | 61.57 | 35,578,896 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,134,484 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.31 | 44,680,832 | +1.24(+2.06%) |
May 22, 2018 | 60.59 | 60.84 | 59.46 | 60.07 | 52,327,204 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,671,148 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,858,308 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.75 | 61.31 | 52,463,148 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,932,652 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.60 | 59.77 | 60.78 | 97,259,616 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.97 | 63.20 | 52,818,416 | +0.21(+0.33%) |
May 11, 2018 | 62.57 | 64.30 | 62.01 | 63.00 | 122,667,168 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.48 | 63.66 | 64.38 | 99,926,264 | +1.08(+1.70%) |
May 09, 2018 | 62.18 | 63.33 | 61.90 | 63.31 | 60,207,856 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.98 | 51,141,168 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,440,992 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,469,152 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,706,744 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,075,492 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.25 | 55.00 | 56.22 | 25,566,630 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.67 | 33,103,390 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.60 | 56.02 | 40,488,168 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.83 | 54.59 | 55.74 | 37,822,720 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.63 | 59,388,108 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.10 | 54.75 | 41,858,304 | -0.66(-1.20%) |
Apr 23, 2018 | 56.79 | 57.30 | 55.15 | 55.41 | 43,161,792 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.30 | 56.61 | 39,008,316 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.14 | 56.69 | 47,648,760 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.22 | 57.61 | 58.50 | 39,491,096 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.01 | 57.26 | 58.79 | 45,153,908 | +1.50(+2.61%) |
Apr 16, 2018 | 57.37 | 57.63 | 56.35 | 57.30 | 35,398,716 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.79 | 56.82 | 57.30 | 50,809,540 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.49 | 58.07 | 59,872,552 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 56.00 | 46,447,568 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,110,264 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.12 | 53.32 | 50,377,172 | +0.29(+0.54%) |
Apr 06, 2018 | 53.77 | 54.85 | 52.74 | 53.03 | 66,965,740 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,451,536 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 56.00 | 79,621,680 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.79 | 55.78 | 67,356,424 | +1.06(+1.95%) |
Apr 02, 2018 | 56.62 | 58.08 | 53.83 | 54.71 | 93,098,920 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.78 | 53.71 | 54.79 | 95,504,848 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,228,752 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,730,372 | +2.85(+4.94%) |
Mar 23, 2018 | 60.00 | 60.02 | 57.55 | 57.66 | 74,301,752 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.49 | 59.86 | 55,605,968 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.22 | 61.52 | 44,273,364 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,988,032 | +2.12(+3.56%) |
Mar 19, 2018 | 61.43 | 61.71 | 58.66 | 59.65 | 72,075,456 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.18 | 61.50 | 62.00 | 40,347,516 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.53 | 61.29 | 61.71 | 40,591,324 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.57 | 50,999,844 | +0.26(+0.42%) |
Mar 13, 2018 | 62.25 | 62.99 | 60.90 | 61.31 | 62,579,328 | -0.51(-0.82%) |
Mar 12, 2018 | 61.14 | 62.62 | 61.05 | 61.82 | 61,086,212 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,061,068 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,424,328 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,676,148 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,861,804 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.33 | 62,609,808 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.55 | 92,261,496 | +1.07(+1.86%) |
Mar 01, 2018 | 59.88 | 60.41 | 56.46 | 57.47 | 105,018,776 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,702,204 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,927,864 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,200,600 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.03 | 60.87 | 41,947,764 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,897,272 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.33 | 59.70 | 59.74 | 90,073,328 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,289,160 | +1.30(+2.15%) |
Feb 16, 2018 | 60.32 | 60.32 | 60.32 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,565,240 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.01 | 57.06 | 59.72 | 75,198,488 | +2.17(+3.78%) |
Feb 13, 2018 | 58.01 | 57.54 | 63,156,872 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.22 | 58.25 | 55.66 | 56.40 | 110,392,928 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.41 | 169,249,840 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,421,464 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.12 | 56.08 | 56.60 | 81,062,072 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,377,472 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.73 | 54.01 | 117,337,360 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,613,992 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.89 | 59.49 | 52,197,252 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.47 | 60.80 | 48,312,296 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,583,068 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.52 | 61.06 | 45,945,888 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,187,208 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,358,256 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.33 | 58,662,084 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.10 | 47,967,636 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,622,644 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,589,148 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.52 | 41,201,272 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.59 | 54,334,440 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.28 | 53.60 | 54.45 | 69,816,416 | -0.71(-1.29%) |
Jan 12, 2018 | 55.16 | 55.16 | 55.16 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.66 | 55.97 | 55.21 | 55.43 | 40,980,112 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,812,924 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,187,340 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.66 | 54.07 | 54.91 | 88,865,656 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,632,352 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.94 | 52.61 | 52.83 | 58,862,920 | +0.28(+0.53%) |
Jan 03, 2018 | 50.49 | 52.86 | 50.40 | 52.56 | 92,073,736 | +3.25(+6.58%) |
Jan 02, 2018 | 48.43 | 49.35 | 48.11 | 49.31 | 35,759,064 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.31 | 48.77 | 48.83 | 24,259,204 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,254,936 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,850,564 | +0.54(+1.11%) |
Dec 22, 2017 | 48.09 | 48.40 | 47.31 | 48.30 | 47,125,760 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,372,272 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,163,940 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,629,836 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,149,476 | +1.57(+3.31%) |
Dec 15, 2017 | 46.57 | 47.57 | 45.91 | 47.38 | 67,719,536 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,217,292 | +0.07(+0.16%) |
Dec 13, 2017 | 47.62 | 47.63 | 46.01 | 46.05 | 55,962,524 | -1.15(-2.44%) |
Dec 12, 2017 | 47.72 | 47.95 | 46.97 | 47.21 | 45,868,488 | -0.95(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,520,336 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.37 | 47,186,340 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,188,836 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,975,524 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.67 | 44.67 | 46.44 | 99,128,016 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,257,640 | -2.73(-5.57%) |
Dec 01, 2017 | 49.30 | 49.50 | 48.43 | 48.90 | 82,022,240 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.65 | 83,215,656 | +1.06(+2.18%) |
Nov 29, 2017 | 51.95 | 51.97 | 47.30 | 48.59 | 141,048,080 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,765,084 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.77 | 52.94 | 52.97 | 42,706,940 | -0.70(-1.30%) |
Nov 24, 2017 | 53.33 | 53.68 | 53.08 | 53.67 | 18,268,358 | +0.50(+0.94%) |
Nov 22, 2017 | 53.68 | 53.68 | 52.84 | 53.16 | 36,045,108 | -0.24(-0.45%) |
Nov 21, 2017 | 53.32 | 53.52 | 53.05 | 53.40 | 40,315,400 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.04 | 52.03 | 52.92 | 39,978,520 | +0.67(+1.29%) |
Nov 17, 2017 | 52.88 | 53.23 | 52.09 | 52.24 | 52,153,524 | -0.06(-0.12%) |
Nov 16, 2017 | 52.65 | 52.95 | 52.22 | 52.31 | 44,500,184 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.37 | 51.90 | 50,651,056 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.10 | 52.21 | 52.94 | 53,451,264 | +0.38(+0.73%) |
Nov 13, 2017 | 53.43 | 53.68 | 52.41 | 52.56 | 58,829,880 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.43 | 126,752,744 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.53 | 50.75 | 97,501,128 | -0.95(-1.84%) |
Nov 08, 2017 | 52.37 | 52.40 | 51.23 | 51.70 | 52,801,324 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.63 | 51.92 | 52.41 | 43,184,212 | +0.59(+1.14%) |
Nov 06, 2017 | 51.22 | 51.90 | 51.09 | 51.82 | 39,394,580 | +0.23(+0.45%) |
Nov 03, 2017 | 51.22 | 51.59 | 50.76 | 51.59 | 35,766,832 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.37 | 50.34 | 50.91 | 34,585,468 | -0.31(-0.61%) |
Nov 01, 2017 | 51.75 | 51.90 | 50.57 | 51.22 | 50,748,292 | +0.10(+0.19%) |
Oct 31, 2017 | 50.71 | 51.39 | 50.65 | 51.12 | 41,617,300 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.39 | 50,949,292 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,870,972 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,534,182 | +0.50(+1.05%) |
Oct 25, 2017 | 48.72 | 49.24 | 47.25 | 47.87 | 83,722,664 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,103,920 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,308,100 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.34 | 48.58 | 48.67 | 45,676,164 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,668,308 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.79 | 48.84 | 57,307,820 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.17 | 48.53 | 48.88 | 48,368,260 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.77 | 48.93 | 58,199,264 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,588,948 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,402,696 | +0.02(+0.05%) |
Oct 11, 2017 | 46.87 | 47.21 | 46.41 | 47.20 | 53,509,440 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,540,376 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 45.00 | 45.83 | 56,872,948 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.25 | 44.81 | 32,242,886 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,195,408 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,246,804 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.90 | 44.34 | 39,442,760 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.25 | 50,885,752 | +0.06(+0.13%) |
Sep 29, 2017 | 44.27 | 44.43 | 43.81 | 44.19 | 62,614,212 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.43 | 43,998,620 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,140,336 | +0.93(+2.19%) |
Sep 26, 2017 | 43.62 | 44.17 | 42.11 | 42.51 | 113,766,400 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,394,920 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.25 | 49,682,512 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,738,792 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,885,576 | -0.37(-0.81%) |
Sep 19, 2017 | 45.86 | 46.93 | 45.63 | 46.31 | 88,353,288 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,092,608 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.68 | 44.52 | 138,033,328 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,905,924 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,735,552 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,598,164 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,347,736 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,453,804 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.18 | 35,685,276 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.99 | 40,199,232 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,328,496 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.14 | 45,050,420 | +0.25(+0.60%) |
Aug 31, 2017 | 41.16 | 41.92 | 41.08 | 41.88 | 61,940,396 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.61 | 40.95 | 38,857,244 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,738,904 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.13 | 40.78 | 39,345,708 | +0.29(+0.71%) |
Aug 25, 2017 | 41.18 | 40.43 | 40.49 | 36,126,880 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,475,672 | -0.15(-0.37%) |
Aug 23, 2017 | 39.85 | 41.09 | 39.76 | 40.98 | 58,569,244 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,511,040 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,107,148 | -0.58(-1.45%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.43 | 39.89 | 60,858,648 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.86 | 39.88 | 53,102,604 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,328,016 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,350,472 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,393,224 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,557,856 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.69 | 133,721,624 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.51 | 53,618,300 | +0.45(+1.06%) |
Aug 08, 2017 | 42.95 | 43.11 | 41.67 | 42.06 | 76,286,920 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,548,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.30 | 59,632,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.12 | 44,777,628 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,396,744 | -0.02(-0.06%) |