Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.65 | 79.24 | 76.34 | 76.36 | 761,021 | -2.17(-2.76%) |
Apr 27, 2018 | 79.62 | 79.80 | 77.72 | 78.53 | 672,535 | -0.42(-0.53%) |
Apr 26, 2018 | 78.19 | 79.90 | 77.65 | 78.95 | 635,807 | +1.15(+1.48%) |
Apr 25, 2018 | 76.59 | 78.17 | 74.51 | 77.80 | 1,068,910 | +1.40(+1.83%) |
Apr 24, 2018 | 78.49 | 79.17 | 75.26 | 76.40 | 1,033,203 | -1.91(-2.44%) |
Apr 23, 2018 | 80.61 | 80.68 | 76.54 | 78.31 | 1,348,336 | -1.68(-2.10%) |
Apr 20, 2018 | 78.21 | 80.87 | 77.67 | 79.99 | 1,297,319 | +1.44(+1.83%) |
Apr 19, 2018 | 80.39 | 81.56 | 77.46 | 78.55 | 1,087,054 | -2.41(-2.98%) |
Apr 18, 2018 | 80.32 | 81.54 | 79.83 | 80.96 | 660,514 | +1.09(+1.36%) |
Apr 17, 2018 | 79.17 | 80.72 | 77.74 | 79.87 | 764,098 | +1.41(+1.80%) |
Apr 16, 2018 | 81.36 | 81.99 | 78.04 | 78.46 | 862,680 | -2.34(-2.90%) |
Apr 13, 2018 | 83.30 | 83.30 | 80.01 | 80.80 | 976,518 | -2.01(-2.43%) |
Apr 12, 2018 | 80.96 | 83.88 | 80.42 | 82.81 | 1,336,500 | +2.42(+3.01%) |
Apr 11, 2018 | 78.36 | 80.99 | 77.90 | 80.39 | 1,347,347 | +1.48(+1.88%) |
Apr 10, 2018 | 76.72 | 79.36 | 76.06 | 78.91 | 1,580,930 | +3.46(+4.59%) |
Apr 09, 2018 | 72.92 | 78.36 | 72.87 | 75.45 | 1,940,683 | +3.71(+5.17%) |
Apr 06, 2018 | 71.82 | 73.31 | 71.01 | 71.74 | 759,523 | -1.12(-1.54%) |
Apr 05, 2018 | 74.52 | 74.82 | 70.57 | 72.86 | 1,238,182 | -1.10(-1.49%) |
Apr 04, 2018 | 71.00 | 74.35 | 70.50 | 73.96 | 801,991 | +1.39(+1.92%) |
Apr 03, 2018 | 72.75 | 73.64 | 71.24 | 72.57 | 1,244,661 | +0.79(+1.10%) |
Apr 02, 2018 | 73.02 | 73.80 | 70.88 | 71.78 | 1,022,991 | -2.31(-3.12%) |
Mar 29, 2018 | 74.09 | 74.09 | 74.09 | 0 | +2.36(+3.29%) | |
Mar 28, 2018 | 76.44 | 76.99 | 70.83 | 71.73 | 1,906,496 | -4.64(-6.08%) |
Mar 27, 2018 | 79.10 | 79.39 | 75.82 | 76.37 | 1,170,461 | -2.75(-3.48%) |
Mar 26, 2018 | 79.34 | 80.13 | 76.60 | 79.12 | 851,241 | +1.32(+1.70%) |
Mar 23, 2018 | 77.87 | 80.40 | 77.59 | 77.80 | 923,552 | -0.30(-0.38%) |
Mar 22, 2018 | 79.12 | 80.52 | 78.05 | 78.10 | 718,519 | -1.81(-2.27%) |
Mar 21, 2018 | 78.58 | 80.64 | 77.61 | 79.91 | 1,114,683 | -0.61(-0.76%) |
Mar 20, 2018 | 79.37 | 81.70 | 79.00 | 80.52 | 867,208 | +1.74(+2.21%) |
Mar 19, 2018 | 80.63 | 81.79 | 77.11 | 78.78 | 1,208,210 | -2.14(-2.64%) |
Mar 16, 2018 | 81.10 | 82.59 | 80.60 | 80.92 | 1,846,682 | -0.30(-0.37%) |
Mar 15, 2018 | 83.23 | 84.37 | 80.55 | 81.22 | 1,393,154 | -1.05(-1.28%) |
Mar 14, 2018 | 81.78 | 82.77 | 81.00 | 82.27 | 1,160,749 | +1.37(+1.69%) |
Mar 13, 2018 | 79.55 | 83.30 | 79.50 | 80.90 | 2,194,733 | +1.80(+2.28%) |
Mar 12, 2018 | 76.36 | 80.23 | 75.79 | 79.10 | 2,786,074 | +4.74(+6.37%) |
Mar 09, 2018 | 75.00 | 75.36 | 73.01 | 74.36 | 1,268,946 | -0.22(-0.29%) |
Mar 08, 2018 | 74.50 | 75.69 | 72.75 | 74.58 | 1,163,289 | +0.25(+0.34%) |
Mar 07, 2018 | 70.00 | 74.86 | 69.50 | 74.33 | 1,866,420 | +2.93(+4.10%) |
Mar 06, 2018 | 71.02 | 72.69 | 69.57 | 71.40 | 1,333,392 | -0.05(-0.07%) |
Mar 05, 2018 | 67.89 | 71.84 | 66.74 | 71.45 | 2,258,157 | +3.49(+5.14%) |
Mar 02, 2018 | 60.60 | 68.68 | 59.51 | 67.96 | 3,261,175 | +5.85(+9.42%) |
Mar 01, 2018 | 63.30 | 63.58 | 60.28 | 62.11 | 1,322,116 | -0.66(-1.05%) |
Feb 28, 2018 | 64.78 | 65.50 | 62.66 | 62.77 | 889,836 | -1.76(-2.73%) |
Feb 27, 2018 | 64.90 | 65.37 | 63.85 | 64.53 | 763,092 | -0.45(-0.69%) |
Feb 26, 2018 | 64.04 | 65.30 | 63.54 | 64.98 | 767,495 | +1.07(+1.67%) |
Feb 23, 2018 | 63.87 | 64.00 | 61.88 | 63.91 | 975,751 | +0.90(+1.43%) |
Feb 22, 2018 | 65.10 | 62.95 | 63.01 | 1,366,730 | -0.21(-0.33%) | |
Feb 21, 2018 | 64.00 | 65.11 | 63.17 | 63.22 | 931,409 | +0.35(+0.56%) |
Feb 20, 2018 | 64.25 | 64.78 | 62.42 | 62.87 | 1,288,022 | -1.13(-1.77%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.86(+1.36%) | |
Feb 15, 2018 | 60.00 | 63.69 | 59.99 | 63.14 | 1,802,423 | +3.57(+5.99%) |
Feb 14, 2018 | 60.16 | 58.02 | 59.57 | 1,251,635 | +0.70(+1.19%) | |
Feb 13, 2018 | 59.00 | 59.49 | 57.43 | 58.87 | 737,249 | +0.31(+0.53%) |
Feb 12, 2018 | 56.06 | 59.14 | 56.00 | 58.56 | 1,498,855 | +3.42(+6.20%) |
Feb 09, 2018 | 55.33 | 56.36 | 50.69 | 55.14 | 4,586,160 | -2.03(-3.55%) |
Feb 08, 2018 | 61.37 | 61.37 | 57.13 | 57.17 | 1,163,709 | -3.78(-6.20%) |
Feb 07, 2018 | 61.91 | 62.06 | 60.76 | 60.95 | 860,721 | -1.34(-2.15%) |
Feb 06, 2018 | 58.97 | 62.59 | 57.30 | 62.29 | 1,541,658 | +0.29(+0.47%) |
Feb 05, 2018 | 62.50 | 64.10 | 60.48 | 62.00 | 1,735,154 | -1.12(-1.78%) |
Feb 02, 2018 | 64.76 | 65.47 | 63.00 | 63.12 | 1,079,585 | -1.98(-3.04%) |
Feb 01, 2018 | 65.35 | 66.55 | 64.46 | 65.10 | 849,054 | -0.44(-0.67%) |
Jan 31, 2018 | 64.85 | 66.92 | 64.85 | 65.54 | 1,036,461 | +0.79(+1.22%) |
Jan 30, 2018 | 66.90 | 67.00 | 64.47 | 64.75 | 1,846,812 | -3.19(-4.70%) |
Jan 29, 2018 | 67.37 | 68.70 | 67.17 | 67.94 | 1,078,853 | +0.36(+0.53%) |
Jan 26, 2018 | 67.84 | 68.90 | 67.12 | 67.58 | 1,296,296 | -0.03(-0.04%) |
Jan 25, 2018 | 66.55 | 68.67 | 65.44 | 67.61 | 1,940,048 | +1.83(+2.78%) |
Jan 24, 2018 | 66.76 | 67.19 | 64.55 | 65.78 | 1,754,365 | -1.24(-1.85%) |
Jan 23, 2018 | 65.32 | 67.74 | 65.10 | 67.02 | 1,825,449 | +1.37(+2.09%) |
Jan 22, 2018 | 63.09 | 66.08 | 63.03 | 65.65 | 2,351,673 | +3.27(+5.24%) |
Jan 19, 2018 | 61.90 | 62.64 | 61.37 | 62.38 | 1,227,500 | +0.54(+0.87%) |
Jan 18, 2018 | 61.31 | 62.96 | 60.60 | 61.84 | 1,504,960 | +0.67(+1.10%) |
Jan 17, 2018 | 60.32 | 61.69 | 60.10 | 61.17 | 1,198,624 | +1.02(+1.70%) |
Jan 16, 2018 | 61.65 | 62.85 | 59.26 | 60.15 | 2,035,089 | -1.37(-2.23%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +2.53(+4.29%) | |
Jan 11, 2018 | 59.16 | 60.00 | 57.66 | 58.99 | 1,633,768 | -0.15(-0.25%) |
Jan 10, 2018 | 59.50 | 59.14 | 2,185,922 | +2.99(+5.33%) | ||
Jan 09, 2018 | 53.87 | 56.75 | 53.17 | 56.15 | 2,309,507 | +2.13(+3.94%) |
Jan 08, 2018 | 54.75 | 56.00 | 52.35 | 54.02 | 3,619,499 | -0.85(-1.55%) |
Jan 05, 2018 | 58.22 | 58.22 | 54.20 | 54.87 | 3,110,688 | -2.94(-5.09%) |
Jan 04, 2018 | 59.62 | 59.95 | 57.58 | 57.81 | 1,874,697 | -0.74(-1.26%) |
Jan 03, 2018 | 58.59 | 59.00 | 57.62 | 58.55 | 1,657,238 | +0.30(+0.52%) |
Jan 02, 2018 | 55.87 | 58.47 | 55.12 | 58.25 | 2,885,522 | +2.61(+4.69%) |
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | -0.97(-1.71%) | |
Dec 28, 2017 | 56.70 | 57.09 | 56.28 | 56.61 | 753,894 | -0.14(-0.25%) |
Dec 27, 2017 | 56.79 | 57.31 | 56.20 | 56.75 | 941,465 | +0.24(+0.42%) |
Dec 26, 2017 | 55.95 | 56.88 | 55.95 | 56.51 | 981,574 | +0.54(+0.96%) |
Dec 22, 2017 | 55.22 | 56.82 | 55.15 | 55.97 | 1,318,856 | +0.70(+1.27%) |
Dec 21, 2017 | 54.99 | 56.10 | 54.48 | 55.27 | 1,179,973 | +0.22(+0.40%) |
Dec 20, 2017 | 54.38 | 55.52 | 53.95 | 55.05 | 1,287,489 | +0.84(+1.55%) |
Dec 19, 2017 | 54.01 | 55.29 | 53.64 | 54.21 | 1,274,052 | +0.12(+0.22%) |
Dec 18, 2017 | 52.82 | 54.00 | 52.67 | 54.09 | 1,540,998 | +1.49(+2.83%) |
Dec 15, 2017 | 53.71 | 54.05 | 52.10 | 52.60 | 2,403,598 | -1.05(-1.96%) |
Dec 14, 2017 | 54.06 | 54.44 | 53.20 | 53.65 | 1,153,374 | -0.44(-0.81%) |
Dec 13, 2017 | 52.92 | 54.40 | 51.65 | 54.09 | 1,781,569 | +1.05(+1.98%) |
Dec 12, 2017 | 54.97 | 55.05 | 52.41 | 53.04 | 1,759,644 | -1.22(-2.25%) |
Dec 11, 2017 | 54.36 | 54.86 | 53.14 | 54.26 | 2,467,218 | +0.00(+0.00%) |
Dec 08, 2017 | 54.44 | 55.45 | 53.91 | 54.26 | 1,384,117 | +0.54(+1.01%) |
Dec 07, 2017 | 52.71 | 54.36 | 52.53 | 53.72 | 1,570,484 | +1.16(+2.21%) |
Dec 06, 2017 | 52.29 | 52.96 | 51.39 | 52.56 | 1,155,002 | +0.21(+0.40%) |
Dec 05, 2017 | 54.20 | 55.08 | 52.03 | 52.35 | 1,257,174 | -1.94(-3.57%) |
Dec 04, 2017 | 56.05 | 56.51 | 54.03 | 54.29 | 1,227,552 | -0.96(-1.74%) |
Dec 01, 2017 | 56.29 | 56.89 | 55.45 | 55.25 | 1,714,852 | -0.42(-0.75%) |
Nov 30, 2017 | 53.99 | 56.71 | 53.70 | 55.67 | 1,857,672 | +1.93(+3.59%) |
Nov 29, 2017 | 55.41 | 56.28 | 53.50 | 53.74 | 1,579,012 | -2.01(-3.61%) |
Nov 28, 2017 | 55.71 | 55.99 | 54.20 | 55.75 | 984,507 | +0.29(+0.52%) |
Nov 27, 2017 | 56.69 | 57.14 | 55.45 | 55.46 | 1,298,194 | -1.15(-2.03%) |
Nov 24, 2017 | 56.22 | 56.70 | 56.04 | 56.61 | 365,469 | +0.39(+0.69%) |
Nov 22, 2017 | 56.09 | 56.50 | 55.60 | 56.22 | 1,363,850 | +0.37(+0.66%) |
Nov 21, 2017 | 56.49 | 57.16 | 55.62 | 55.85 | 1,383,913 | -0.37(-0.66%) |
Nov 20, 2017 | 55.81 | 56.69 | 55.71 | 56.22 | 1,692,517 | +0.11(+0.20%) |
Nov 17, 2017 | 54.87 | 56.30 | 54.75 | 56.11 | 1,526,554 | +1.07(+1.94%) |
Nov 16, 2017 | 54.81 | 55.51 | 54.20 | 55.04 | 1,502,025 | +0.57(+1.05%) |
Nov 15, 2017 | 53.96 | 55.25 | 53.20 | 54.47 | 1,435,561 | -0.32(-0.58%) |
Nov 14, 2017 | 54.59 | 55.43 | 53.75 | 54.79 | 1,643,013 | +0.30(+0.55%) |
Nov 13, 2017 | 53.99 | 55.51 | 53.54 | 54.49 | 1,629,965 | +0.33(+0.61%) |
Nov 10, 2017 | 51.94 | 54.31 | 51.86 | 54.16 | 2,421,958 | +1.99(+3.81%) |
Nov 09, 2017 | 52.09 | 52.58 | 50.51 | 52.17 | 4,130,127 | -0.27(-0.51%) |
Nov 08, 2017 | 54.35 | 54.66 | 52.41 | 52.44 | 3,624,092 | -3.41(-6.11%) |
Nov 07, 2017 | 56.00 | 57.57 | 55.66 | 55.85 | 1,437,127 | +0.33(+0.59%) |
Nov 06, 2017 | 53.78 | 57.29 | 53.70 | 55.52 | 3,161,313 | +2.06(+3.85%) |
Nov 03, 2017 | 51.28 | 54.42 | 51.20 | 53.46 | 2,515,503 | +2.42(+4.74%) |
Nov 02, 2017 | 49.03 | 51.23 | 48.77 | 51.04 | 1,443,586 | +1.65(+3.34%) |
Nov 01, 2017 | 49.56 | 50.50 | 48.81 | 49.39 | 1,256,851 | +0.08(+0.16%) |
Oct 31, 2017 | 47.64 | 50.00 | 47.25 | 49.31 | 1,564,611 | +1.36(+2.84%) |
Oct 30, 2017 | 47.30 | 48.98 | 46.97 | 47.95 | 1,233,056 | +0.16(+0.33%) |
Oct 27, 2017 | 48.24 | 48.77 | 46.13 | 47.79 | 1,872,003 | +0.15(+0.31%) |
Oct 26, 2017 | 48.20 | 49.74 | 46.07 | 47.64 | 3,764,884 | -0.72(-1.49%) |
Oct 25, 2017 | 49.39 | 50.04 | 47.12 | 48.36 | 2,973,343 | -0.60(-1.23%) |
Oct 24, 2017 | 51.25 | 51.92 | 48.54 | 48.96 | 2,658,472 | -2.51(-4.88%) |
Oct 23, 2017 | 52.24 | 52.57 | 51.21 | 51.47 | 1,894,717 | -0.47(-0.90%) |
Oct 20, 2017 | 50.80 | 52.11 | 50.38 | 51.94 | 1,669,506 | +1.22(+2.41%) |
Oct 19, 2017 | 50.42 | 50.99 | 49.16 | 50.72 | 1,584,453 | -0.70(-1.36%) |
Oct 18, 2017 | 51.90 | 52.67 | 51.29 | 51.42 | 1,065,028 | -0.30(-0.58%) |
Oct 17, 2017 | 51.03 | 51.83 | 50.75 | 51.72 | 1,030,899 | +0.99(+1.95%) |
Oct 16, 2017 | 50.65 | 52.09 | 50.30 | 50.73 | 1,880,934 | +0.16(+0.32%) |
Oct 13, 2017 | 51.00 | 51.29 | 50.37 | 50.57 | 1,229,699 | -0.71(-1.38%) |
Oct 12, 2017 | 50.97 | 52.12 | 50.76 | 51.28 | 1,505,648 | +0.11(+0.21%) |
Oct 11, 2017 | 50.75 | 51.77 | 50.42 | 51.17 | 1,156,245 | +0.10(+0.20%) |
Oct 10, 2017 | 51.21 | 51.60 | 49.77 | 51.07 | 1,765,741 | -0.19(-0.37%) |
Oct 09, 2017 | 51.03 | 52.03 | 50.30 | 51.26 | 2,119,987 | +0.55(+1.08%) |
Oct 06, 2017 | 50.50 | 51.97 | 49.74 | 50.71 | 1,852,630 | +0.45(+0.90%) |
Oct 05, 2017 | 49.75 | 50.41 | 49.35 | 50.26 | 950,070 | +0.48(+0.96%) |
Oct 04, 2017 | 48.83 | 50.48 | 48.36 | 49.78 | 1,356,837 | +0.60(+1.22%) |
Oct 03, 2017 | 50.00 | 50.19 | 48.19 | 49.18 | 1,897,992 | -0.37(-0.75%) |
Oct 02, 2017 | 47.00 | 49.58 | 46.55 | 49.55 | 4,552,566 | +4.19(+9.24%) |
Sep 29, 2017 | 47.15 | 47.72 | 42.97 | 45.36 | 9,172,855 | -1.79(-3.80%) |
Sep 28, 2017 | 46.00 | 47.78 | 45.78 | 47.15 | 1,983,901 | +0.55(+1.18%) |
Sep 27, 2017 | 44.48 | 46.84 | 44.37 | 46.60 | 1,783,347 | +2.26(+5.10%) |
Sep 26, 2017 | 44.21 | 44.88 | 43.43 | 44.34 | 1,381,326 | +0.44(+1.00%) |
Sep 25, 2017 | 45.37 | 45.97 | 43.64 | 43.90 | 2,302,030 | -1.27(-2.81%) |
Sep 22, 2017 | 46.97 | 46.97 | 45.08 | 45.17 | 1,822,315 | -1.93(-4.10%) |
Sep 21, 2017 | 46.50 | 47.28 | 45.95 | 47.10 | 1,222,654 | +0.37(+0.79%) |
Sep 20, 2017 | 45.75 | 46.86 | 45.26 | 46.73 | 1,587,830 | +0.96(+2.10%) |
Sep 19, 2017 | 47.17 | 47.48 | 45.71 | 45.77 | 1,638,623 | -1.06(-2.26%) |
Sep 18, 2017 | 46.53 | 47.41 | 46.06 | 46.83 | 1,798,737 | +0.32(+0.69%) |
Sep 15, 2017 | 46.20 | 47.07 | 45.61 | 46.51 | 3,466,205 | +0.32(+0.69%) |
Sep 14, 2017 | 44.66 | 46.30 | 44.15 | 46.19 | 2,221,379 | +1.40(+3.13%) |
Sep 13, 2017 | 44.12 | 45.42 | 43.77 | 44.79 | 1,454,718 | +0.69(+1.56%) |
Sep 12, 2017 | 44.49 | 44.92 | 43.57 | 44.10 | 1,558,605 | -0.48(-1.08%) |
Sep 11, 2017 | 43.68 | 45.07 | 42.36 | 44.58 | 2,649,025 | +1.57(+3.65%) |
Sep 08, 2017 | 45.25 | 45.48 | 42.73 | 43.01 | 2,882,617 | -2.37(-5.22%) |
Sep 07, 2017 | 47.58 | 47.59 | 44.99 | 45.38 | 3,788,533 | -1.35(-2.89%) |
Sep 06, 2017 | 46.34 | 47.96 | 44.77 | 46.73 | 12,375,191 | +5.65(+13.75%) |
Sep 05, 2017 | 40.93 | 41.50 | 39.79 | 41.08 | 1,536,739 | -0.15(-0.36%) |
Sep 01, 2017 | 40.35 | 41.25 | 39.25 | 41.23 | 1,953,919 | +0.94(+2.33%) |
Aug 31, 2017 | 39.58 | 40.66 | 38.64 | 40.29 | 2,618,915 | +1.02(+2.60%) |
Aug 30, 2017 | 38.41 | 39.50 | 38.23 | 39.27 | 1,752,167 | +1.02(+2.67%) |
Aug 29, 2017 | 37.56 | 38.90 | 37.13 | 38.25 | 1,866,163 | +0.25(+0.66%) |
Aug 28, 2017 | 36.97 | 38.20 | 36.14 | 38.00 | 1,600,655 | +1.49(+4.08%) |
Aug 25, 2017 | 36.41 | 36.73 | 35.80 | 36.51 | 1,004,640 | +0.19(+0.52%) |
Aug 24, 2017 | 36.12 | 36.53 | 35.52 | 36.32 | 1,663,170 | +0.25(+0.69%) |
Aug 23, 2017 | 36.57 | 37.35 | 35.70 | 36.07 | 1,763,633 | -0.88(-2.38%) |
Aug 22, 2017 | 35.75 | 37.15 | 35.26 | 36.95 | 1,804,872 | +1.22(+3.41%) |
Aug 21, 2017 | 36.67 | 36.95 | 35.33 | 35.73 | 1,746,851 | -0.97(-2.64%) |
Aug 18, 2017 | 36.78 | 37.20 | 36.50 | 36.70 | 1,272,093 | -0.17(-0.46%) |
Aug 17, 2017 | 37.43 | 37.88 | 36.45 | 36.87 | 1,310,887 | -0.56(-1.50%) |
Aug 16, 2017 | 36.89 | 37.75 | 36.50 | 37.43 | 1,497,520 | +0.72(+1.96%) |
Aug 15, 2017 | 37.83 | 37.89 | 36.41 | 36.71 | 1,839,288 | -1.11(-2.93%) |
Aug 14, 2017 | 38.56 | 38.86 | 37.68 | 37.82 | 1,401,904 | -0.52(-1.36%) |
Aug 11, 2017 | 37.00 | 38.48 | 36.63 | 38.34 | 1,726,111 | +1.32(+3.57%) |
Aug 10, 2017 | 37.75 | 37.90 | 36.17 | 37.02 | 1,844,438 | -0.95(-2.50%) |
Aug 09, 2017 | 38.29 | 38.81 | 37.91 | 37.97 | 1,126,531 | -0.72(-1.86%) |
Aug 08, 2017 | 39.19 | 39.95 | 38.34 | 38.69 | 1,685,492 | -0.41(-1.05%) |
Aug 07, 2017 | 38.43 | 39.31 | 38.05 | 39.10 | 1,480,263 | +0.58(+1.51%) |
Aug 04, 2017 | 37.77 | 38.75 | 37.53 | 38.52 | 1,499,963 | +0.64(+1.69%) |
Aug 03, 2017 | 38.01 | 38.56 | 37.25 | 37.88 | 1,498,625 | -0.20(-0.53%) |
Aug 02, 2017 | 38.98 | 39.38 | 37.15 | 38.08 | 2,086,705 | -0.66(-1.70%) |
Aug 01, 2017 | 38.75 | 39.00 | 37.41 | 38.74 | 3,436,334 | +0.16(+0.41%) |
Jul 31, 2017 | 40.79 | 41.45 | 38.48 | 38.58 | 3,559,459 | -2.23(-5.46%) |
Jul 28, 2017 | 41.29 | 41.46 | 39.82 | 40.81 | 2,826,245 | +0.23(+0.57%) |
Jul 27, 2017 | 42.51 | 42.77 | 40.12 | 40.58 | 4,134,749 | -1.86(-4.38%) |
Jul 26, 2017 | 43.01 | 44.08 | 42.24 | 42.44 | 3,487,384 | -0.10(-0.24%) |
Jul 25, 2017 | 42.84 | 43.25 | 41.55 | 42.54 | 11,223,679 | -1.41(-3.21%) |
Jul 24, 2017 | 42.63 | 44.24 | 42.25 | 43.95 | 6,674,270 | +0.54(+1.24%) |
Jul 21, 2017 | 41.55 | 44.07 | 41.49 | 43.41 | 7,600,116 | +2.48(+6.06%) |
Jul 20, 2017 | 41.22 | 43.69 | 39.56 | 40.93 | 19,902,568 | +6.85(+20.10%) |
Jul 19, 2017 | 34.05 | 34.53 | 32.80 | 34.08 | 4,095,397 | +0.19(+0.56%) |
Jul 18, 2017 | 35.55 | 35.55 | 33.45 | 33.89 | 1,816,680 | -1.06(-3.03%) |
Jul 17, 2017 | 35.50 | 36.15 | 34.83 | 34.95 | 1,408,286 | -0.30(-0.85%) |
Jul 14, 2017 | 35.29 | 35.45 | 34.99 | 35.25 | 888,297 | +0.00(+0.00%) |
Jul 13, 2017 | 34.45 | 35.63 | 33.72 | 35.25 | 1,240,715 | +0.60(+1.73%) |
Jul 12, 2017 | 34.46 | 35.11 | 34.08 | 34.65 | 1,220,493 | +0.46(+1.35%) |
Jul 11, 2017 | 34.48 | 34.77 | 33.75 | 34.19 | 761,572 | +0.14(+0.41%) |
Jul 10, 2017 | 34.38 | 34.84 | 33.87 | 34.05 | 647,004 | -0.31(-0.90%) |
Jul 07, 2017 | 34.19 | 34.58 | 33.61 | 34.36 | 962,283 | +0.30(+0.88%) |
Jul 06, 2017 | 35.00 | 35.48 | 33.86 | 34.06 | 1,264,476 | -1.20(-3.40%) |
Jul 05, 2017 | 34.91 | 35.88 | 34.09 | 35.26 | 1,518,805 | +0.41(+1.18%) |
Jul 03, 2017 | 33.81 | 35.04 | 33.64 | 34.85 | 656,071 | +1.14(+3.38%) |
Jun 30, 2017 | 33.23 | 33.96 | 33.14 | 33.71 | 773,646 | +0.34(+1.02%) |
Jun 29, 2017 | 35.00 | 35.35 | 33.06 | 33.37 | 2,719,222 | -0.49(-1.45%) |
Jun 28, 2017 | 33.25 | 34.10 | 32.36 | 33.86 | 1,207,409 | +0.83(+2.51%) |
Jun 27, 2017 | 34.52 | 35.06 | 32.96 | 33.03 | 1,451,740 | -1.62(-4.68%) |
Jun 26, 2017 | 35.14 | 35.40 | 34.37 | 34.65 | 1,037,675 | -0.37(-1.06%) |
Jun 23, 2017 | 34.28 | 35.02 | 2,047,660 | -0.46(-1.30%) | ||
Jun 22, 2017 | 36.05 | 36.80 | 35.32 | 35.48 | 2,322,099 | +0.11(+0.31%) |
Jun 21, 2017 | 33.83 | 35.49 | 33.56 | 35.37 | 1,904,488 | +1.86(+5.55%) |
Jun 20, 2017 | 33.26 | 34.39 | 33.15 | 33.51 | 1,440,096 | +0.20(+0.60%) |
Jun 19, 2017 | 32.53 | 33.79 | 32.49 | 33.31 | 1,309,584 | +0.90(+2.78%) |
Jun 16, 2017 | 32.13 | 32.65 | 31.80 | 32.41 | 1,292,780 | +0.03(+0.09%) |
Jun 15, 2017 | 32.95 | 33.81 | 32.15 | 32.38 | 970,966 | -0.76(-2.29%) |
Jun 14, 2017 | 32.96 | 34.64 | 32.76 | 33.14 | 2,074,600 | +0.31(+0.94%) |
Jun 13, 2017 | 31.84 | 32.85 | 31.23 | 32.83 | 1,407,074 | +0.88(+2.75%) |
Jun 12, 2017 | 31.47 | 32.09 | 30.09 | 31.95 | 1,180,251 | +0.48(+1.53%) |
Jun 09, 2017 | 31.55 | 33.11 | 31.23 | 31.47 | 2,059,361 | -0.08(-0.25%) |
Jun 08, 2017 | 31.91 | 31.91 | 31.27 | 31.55 | 607,253 | +0.15(+0.48%) |
Jun 07, 2017 | 31.37 | 32.15 | 31.15 | 31.40 | 973,268 | -0.10(-0.32%) |
Jun 06, 2017 | 31.38 | 32.27 | 31.01 | 31.50 | 871,369 | +0.06(+0.19%) |
Jun 05, 2017 | 31.49 | 31.77 | 30.63 | 31.44 | 1,111,668 | +0.07(+0.22%) |
Jun 02, 2017 | 31.02 | 31.57 | 30.50 | 31.37 | 1,236,634 | +0.67(+2.18%) |
Jun 01, 2017 | 29.86 | 30.96 | 29.83 | 30.70 | 1,674,701 | +0.86(+2.88%) |
May 31, 2017 | 29.49 | 29.97 | 28.82 | 29.84 | 1,701,973 | +0.72(+2.47%) |
May 30, 2017 | 29.96 | 30.00 | 28.83 | 29.12 | 2,303,096 | -0.89(-2.97%) |
May 26, 2017 | 30.03 | 30.89 | 29.40 | 30.01 | 2,128,921 | -0.84(-2.72%) |
May 25, 2017 | 32.50 | 32.95 | 30.35 | 30.85 | 2,627,487 | -1.64(-5.05%) |
May 24, 2017 | 32.33 | 33.40 | 31.50 | 32.49 | 2,260,887 | +0.22(+0.68%) |
May 23, 2017 | 32.76 | 33.00 | 31.06 | 32.27 | 2,186,004 | -0.41(-1.25%) |
May 22, 2017 | 34.70 | 34.80 | 32.26 | 32.68 | 2,856,744 | -1.96(-5.66%) |
May 19, 2017 | 36.18 | 37.41 | 34.60 | 34.64 | 2,263,668 | -1.20(-3.35%) |
May 18, 2017 | 34.49 | 36.35 | 34.30 | 35.84 | 2,276,256 | +1.41(+4.10%) |
May 17, 2017 | 34.88 | 35.26 | 34.20 | 34.43 | 1,332,414 | -0.90(-2.55%) |
May 16, 2017 | 34.62 | 35.35 | 34.39 | 35.33 | 872,911 | +0.91(+2.64%) |
May 15, 2017 | 34.25 | 34.64 | 33.99 | 34.42 | 934,139 | +0.13(+0.38%) |
May 12, 2017 | 33.54 | 34.74 | 33.54 | 34.29 | 1,363,632 | +0.76(+2.27%) |
May 11, 2017 | 32.64 | 33.99 | 31.88 | 33.53 | 1,843,005 | +0.69(+2.10%) |
May 10, 2017 | 32.60 | 33.05 | 31.88 | 32.84 | 1,316,854 | +0.09(+0.27%) |
May 09, 2017 | 32.42 | 32.94 | 31.92 | 32.75 | 1,476,816 | +0.36(+1.11%) |
May 08, 2017 | 32.40 | 32.82 | 31.52 | 32.39 | 1,571,702 | -0.26(-0.80%) |
May 05, 2017 | 33.38 | 33.57 | 32.32 | 32.65 | 1,571,031 | -0.75(-2.25%) |
May 04, 2017 | 34.33 | 34.55 | 32.76 | 33.40 | 2,100,382 | -1.00(-2.91%) |
May 03, 2017 | 35.77 | 35.81 | 34.37 | 34.40 | 1,764,185 | -1.46(-4.07%) |
May 02, 2017 | 36.86 | 37.09 | 35.22 | 35.86 | 2,129,738 | -0.86(-2.34%) |