Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.27 | 75.99 | 74.71 | 75.26 | 2,371,634 | -0.03(-0.04%) |
Jul 30, 2018 | 79.51 | 79.51 | 75.16 | 75.29 | 2,958,904 | -4.35(-5.46%) |
Jul 27, 2018 | 80.93 | 81.24 | 79.19 | 79.64 | 1,333,600 | -1.09(-1.35%) |
Jul 26, 2018 | 79.50 | 80.79 | 79.40 | 80.73 | 1,540,529 | +0.60(+0.75%) |
Jul 25, 2018 | 79.45 | 80.76 | 78.52 | 80.13 | 2,663,471 | +0.91(+1.15%) |
Jul 24, 2018 | 79.90 | 80.00 | 79.03 | 79.22 | 1,700,939 | -0.53(-0.66%) |
Jul 23, 2018 | 78.44 | 79.80 | 78.12 | 79.75 | 1,240,514 | +0.84(+1.06%) |
Jul 20, 2018 | 78.57 | 79.18 | 78.05 | 78.91 | 1,308,630 | +0.67(+0.86%) |
Jul 19, 2018 | 77.96 | 78.37 | 77.73 | 78.24 | 1,009,763 | +0.12(+0.15%) |
Jul 18, 2018 | 78.83 | 78.83 | 78.01 | 78.12 | 1,145,179 | -0.51(-0.65%) |
Jul 17, 2018 | 77.22 | 78.78 | 77.20 | 78.63 | 1,117,279 | +0.95(+1.22%) |
Jul 16, 2018 | 77.53 | 78.06 | 77.31 | 77.68 | 1,048,875 | +0.36(+0.47%) |
Jul 13, 2018 | 77.38 | 76.21 | 77.32 | 1,036,229 | -0.35(-0.45%) | |
Jul 12, 2018 | 77.08 | 77.73 | 76.52 | 77.67 | 909,916 | +1.18(+1.54%) |
Jul 11, 2018 | 75.18 | 76.51 | 74.59 | 76.49 | 1,369,725 | +0.66(+0.87%) |
Jul 10, 2018 | 76.11 | 76.31 | 75.25 | 75.83 | 1,221,665 | -0.40(-0.52%) |
Jul 09, 2018 | 75.80 | 76.36 | 75.27 | 76.23 | 1,440,252 | +1.06(+1.41%) |
Jul 06, 2018 | 74.39 | 75.33 | 74.03 | 75.17 | 1,251,674 | +0.83(+1.12%) |
Jul 05, 2018 | 73.62 | 74.58 | 73.45 | 74.34 | 1,554,278 | +0.11(+0.15%) |
Jul 03, 2018 | 74.23 | 74.23 | 74.23 | 0 | -0.21(-0.28%) | |
Jul 02, 2018 | 72.68 | 74.52 | 72.19 | 74.44 | 2,403,325 | +1.21(+1.65%) |
Jun 29, 2018 | 72.51 | 74.01 | 72.09 | 73.23 | 2,839,958 | +0.75(+1.03%) |
Jun 28, 2018 | 71.05 | 72.97 | 71.02 | 72.48 | 2,159,263 | +0.02(+0.03%) |
Jun 27, 2018 | 74.53 | 76.14 | 72.43 | 72.46 | 4,369,719 | -3.26(-4.31%) |
Jun 26, 2018 | 74.49 | 76.10 | 73.48 | 75.72 | 4,634,780 | -1.93(-2.49%) |
Jun 25, 2018 | 79.60 | 79.60 | 77.51 | 77.65 | 3,333,218 | -2.67(-3.32%) |
Jun 22, 2018 | 81.85 | 81.85 | 79.72 | 80.32 | 5,841,386 | -1.37(-1.68%) |
Jun 21, 2018 | 82.37 | 83.03 | 81.37 | 81.69 | 2,196,520 | -0.61(-0.74%) |
Jun 20, 2018 | 81.89 | 82.93 | 81.77 | 82.30 | 1,529,472 | +0.62(+0.76%) |
Jun 19, 2018 | 81.81 | 82.21 | 80.89 | 81.68 | 2,608,017 | -0.90(-1.09%) |
Jun 18, 2018 | 81.51 | 82.71 | 81.02 | 82.58 | 2,088,618 | +0.61(+0.74%) |
Jun 15, 2018 | 81.98 | 80.86 | 81.97 | 3,554,151 | +1.11(+1.37%) | |
Jun 14, 2018 | 81.11 | 81.56 | 80.77 | 80.86 | 2,136,425 | -0.09(-0.11%) |
Jun 13, 2018 | 80.41 | 81.38 | 80.21 | 80.95 | 1,956,712 | +0.38(+0.47%) |
Jun 12, 2018 | 79.42 | 80.70 | 79.08 | 80.57 | 2,964,058 | +1.31(+1.65%) |
Jun 11, 2018 | 78.54 | 79.58 | 78.50 | 79.26 | 1,398,967 | +0.78(+0.99%) |
Jun 08, 2018 | 78.00 | 78.58 | 77.28 | 78.48 | 2,522,002 | +0.20(+0.26%) |
Jun 07, 2018 | 78.26 | 78.75 | 77.81 | 78.28 | 1,958,887 | +0.27(+0.35%) |
Jun 06, 2018 | 77.21 | 78.01 | 2,594,295 | -0.98(-1.24%) | ||
Jun 05, 2018 | 77.35 | 79.41 | 77.31 | 78.99 | 4,148,614 | +1.92(+2.49%) |
Jun 04, 2018 | 76.00 | 77.09 | 75.88 | 77.07 | 2,451,756 | +1.07(+1.41%) |
Jun 01, 2018 | 75.70 | 76.47 | 75.55 | 76.00 | 2,820,773 | +0.62(+0.82%) |
May 31, 2018 | 76.02 | 76.02 | 75.00 | 75.38 | 2,676,578 | -0.70(-0.92%) |
May 30, 2018 | 76.11 | 76.63 | 75.37 | 76.08 | 3,063,465 | +0.26(+0.34%) |
May 29, 2018 | 76.39 | 77.19 | 75.17 | 75.82 | 1,713,412 | -0.69(-0.90%) |
May 25, 2018 | 76.51 | 76.51 | 76.51 | 0 | -0.97(-1.25%) | |
May 24, 2018 | 77.31 | 77.89 | 77.07 | 77.48 | 1,855,843 | +0.46(+0.60%) |
May 23, 2018 | 75.78 | 77.05 | 75.69 | 77.02 | 1,257,131 | +0.63(+0.82%) |
May 22, 2018 | 77.64 | 78.25 | 76.26 | 76.39 | 1,435,988 | -0.07(-0.09%) |
May 21, 2018 | 75.88 | 76.68 | 75.55 | 76.46 | 1,675,926 | +1.12(+1.49%) |
May 18, 2018 | 75.84 | 76.00 | 75.11 | 75.34 | 1,423,635 | -0.75(-0.99%) |
May 17, 2018 | 75.54 | 76.26 | 75.25 | 76.09 | 6,089,694 | +1.50(+2.01%) |
May 16, 2018 | 76.08 | 76.49 | 74.18 | 74.59 | 2,420,025 | -1.70(-2.23%) |
May 15, 2018 | 76.37 | 76.67 | 75.60 | 76.29 | 1,123,921 | -0.40(-0.52%) |
May 14, 2018 | 76.65 | 77.27 | 76.42 | 76.69 | 2,038,639 | +0.39(+0.51%) |
May 11, 2018 | 76.36 | 76.90 | 76.08 | 76.30 | 952,866 | -0.06(-0.08%) |
May 10, 2018 | 77.33 | 77.59 | 76.07 | 76.36 | 2,256,265 | -0.94(-1.22%) |
May 09, 2018 | 73.95 | 77.39 | 73.77 | 77.30 | 2,719,912 | +3.62(+4.91%) |
May 08, 2018 | 73.54 | 73.90 | 73.12 | 73.68 | 1,435,450 | +0.56(+0.77%) |
May 07, 2018 | 72.18 | 73.13 | 71.90 | 73.12 | 1,311,295 | +1.11(+1.54%) |
May 04, 2018 | 71.00 | 72.32 | 70.20 | 72.01 | 1,142,621 | +0.56(+0.78%) |
May 03, 2018 | 71.30 | 71.60 | 70.40 | 71.45 | 1,381,769 | -0.20(-0.28%) |
May 02, 2018 | 70.78 | 71.90 | 70.78 | 71.65 | 1,902,413 | +0.81(+1.14%) |
May 01, 2018 | 74.00 | 74.49 | 68.93 | 70.84 | 4,723,504 | -0.81(-1.13%) |
Apr 30, 2018 | 71.51 | 72.22 | 71.05 | 71.65 | 3,776,058 | +0.55(+0.77%) |
Apr 27, 2018 | 71.84 | 71.87 | 71.04 | 71.10 | 692,530 | -0.43(-0.60%) |
Apr 26, 2018 | 71.03 | 71.89 | 70.76 | 71.53 | 817,103 | +0.75(+1.06%) |
Apr 25, 2018 | 71.14 | 71.14 | 69.78 | 70.78 | 918,300 | -0.19(-0.27%) |
Apr 24, 2018 | 72.00 | 72.24 | 70.31 | 70.97 | 1,174,719 | -0.70(-0.98%) |
Apr 23, 2018 | 71.61 | 72.27 | 71.08 | 71.67 | 704,087 | +0.37(+0.52%) |
Apr 20, 2018 | 72.71 | 73.00 | 71.14 | 71.30 | 832,302 | -1.16(-1.60%) |
Apr 19, 2018 | 72.48 | 73.12 | 71.88 | 72.46 | 695,920 | -0.39(-0.54%) |
Apr 18, 2018 | 72.55 | 73.19 | 72.28 | 72.85 | 1,050,092 | +0.36(+0.50%) |
Apr 17, 2018 | 71.99 | 72.77 | 71.75 | 72.49 | 935,627 | +0.85(+1.19%) |
Apr 16, 2018 | 71.98 | 72.24 | 71.42 | 71.64 | 882,418 | +0.21(+0.29%) |
Apr 13, 2018 | 72.24 | 72.24 | 71.10 | 71.43 | 1,237,222 | -0.49(-0.68%) |
Apr 12, 2018 | 72.13 | 72.60 | 71.82 | 71.92 | 968,419 | +0.33(+0.46%) |
Apr 11, 2018 | 71.55 | 72.57 | 71.47 | 71.59 | 800,226 | -0.90(-1.24%) |
Apr 10, 2018 | 71.31 | 72.71 | 71.02 | 72.49 | 1,257,121 | +2.03(+2.88%) |
Apr 09, 2018 | 69.86 | 71.61 | 69.79 | 70.46 | 1,121,961 | +1.12(+1.62%) |
Apr 06, 2018 | 71.38 | 71.44 | 69.14 | 69.34 | 1,433,715 | -2.95(-4.08%) |
Apr 05, 2018 | 71.17 | 72.59 | 70.80 | 72.29 | 1,513,783 | +1.88(+2.67%) |
Apr 04, 2018 | 68.83 | 70.62 | 68.50 | 70.41 | 1,692,194 | +0.29(+0.41%) |
Apr 03, 2018 | 69.50 | 70.27 | 69.31 | 70.12 | 1,493,969 | +0.87(+1.26%) |
Apr 02, 2018 | 70.81 | 70.81 | 68.81 | 69.25 | 1,411,445 | -1.73(-2.44%) |
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +0.93(+1.33%) | |
Mar 28, 2018 | 70.68 | 71.43 | 69.86 | 70.05 | 5,695,431 | -0.70(-0.99%) |
Mar 27, 2018 | 72.26 | 72.68 | 70.28 | 70.75 | 932,008 | -1.43(-1.98%) |
Mar 26, 2018 | 71.34 | 72.35 | 70.37 | 72.18 | 1,070,016 | +1.99(+2.84%) |
Mar 23, 2018 | 71.69 | 72.41 | 70.10 | 70.19 | 1,211,357 | -1.46(-2.04%) |
Mar 22, 2018 | 72.76 | 73.19 | 71.62 | 71.65 | 848,814 | -1.74(-2.37%) |
Mar 21, 2018 | 73.73 | 73.90 | 73.14 | 73.39 | 927,070 | -0.29(-0.39%) |
Mar 20, 2018 | 72.54 | 73.79 | 72.54 | 73.68 | 1,288,573 | +1.19(+1.64%) |
Mar 19, 2018 | 73.51 | 73.99 | 72.00 | 72.49 | 1,324,281 | -1.53(-2.07%) |
Mar 16, 2018 | 74.52 | 74.87 | 74.00 | 74.02 | 2,620,622 | -0.69(-0.92%) |
Mar 15, 2018 | 74.80 | 75.38 | 74.09 | 74.71 | 1,851,968 | +1.46(+1.99%) |
Mar 14, 2018 | 73.12 | 73.60 | 72.75 | 73.25 | 986,999 | -0.05(-0.07%) |
Mar 13, 2018 | 75.10 | 75.60 | 73.15 | 73.30 | 1,428,266 | -1.67(-2.23%) |
Mar 12, 2018 | 75.87 | 75.99 | 74.55 | 74.97 | 1,299,608 | -1.10(-1.45%) |
Mar 09, 2018 | 76.72 | 78.28 | 73.98 | 76.07 | 3,748,122 | +0.99(+1.32%) |
Mar 08, 2018 | 70.50 | 75.19 | 70.30 | 75.08 | 4,361,073 | +5.09(+7.27%) |
Mar 07, 2018 | 70.42 | 69.99 | 1,996,250 | +0.05(+0.07%) | ||
Mar 06, 2018 | 70.00 | 70.70 | 69.46 | 69.94 | 1,002,078 | +0.13(+0.19%) |
Mar 05, 2018 | 68.84 | 70.11 | 68.28 | 69.81 | 1,398,682 | +0.38(+0.55%) |
Mar 02, 2018 | 66.93 | 69.50 | 66.67 | 69.43 | 1,493,030 | +1.51(+2.22%) |
Mar 01, 2018 | 67.44 | 68.74 | 67.15 | 67.92 | 1,258,684 | +0.46(+0.68%) |
Feb 28, 2018 | 68.70 | 69.00 | 67.46 | 67.46 | 1,040,242 | -0.78(-1.14%) |
Feb 27, 2018 | 68.50 | 68.93 | 67.39 | 68.24 | 1,259,023 | -0.36(-0.52%) |
Feb 26, 2018 | 67.56 | 68.97 | 67.56 | 68.60 | 1,347,111 | +1.24(+1.84%) |
Feb 23, 2018 | 66.52 | 67.37 | 66.38 | 67.36 | 929,865 | +1.11(+1.68%) |
Feb 22, 2018 | 66.25 | 1,060,143 | -0.07(-0.11%) | |||
Feb 21, 2018 | 66.97 | 67.78 | 66.28 | 66.32 | 1,769,277 | -0.45(-0.67%) |
Feb 20, 2018 | 66.52 | 67.37 | 66.28 | 66.77 | 1,371,630 | -0.12(-0.18%) |
Feb 16, 2018 | 66.89 | 66.89 | 66.89 | 0 | -0.51(-0.76%) | |
Feb 15, 2018 | 66.81 | 67.43 | 66.71 | 67.40 | 1,474,297 | +0.53(+0.79%) |
Feb 14, 2018 | 64.57 | 67.15 | 64.50 | 66.87 | 1,974,305 | +2.38(+3.69%) |
Feb 13, 2018 | 64.55 | 65.02 | 64.42 | 64.49 | 1,625,306 | -0.44(-0.68%) |
Feb 12, 2018 | 64.65 | 65.47 | 63.90 | 64.93 | 1,609,848 | +0.80(+1.25%) |
Feb 09, 2018 | 63.05 | 64.63 | 61.00 | 64.13 | 2,452,611 | +1.64(+2.62%) |
Feb 08, 2018 | 64.96 | 62.46 | 62.49 | 2,424,799 | -1.99(-3.09%) | |
Feb 07, 2018 | 67.75 | 68.65 | 64.31 | 64.48 | 9,634,922 | +0.81(+1.27%) |
Feb 06, 2018 | 61.70 | 64.04 | 61.41 | 63.67 | 3,228,429 | -0.38(-0.59%) |
Feb 05, 2018 | 65.34 | 65.56 | 63.28 | 64.05 | 2,139,590 | -1.67(-2.54%) |
Feb 02, 2018 | 67.28 | 67.30 | 65.37 | 65.72 | 1,650,847 | -1.84(-2.72%) |
Feb 01, 2018 | 66.42 | 67.90 | 65.75 | 67.56 | 1,381,744 | +0.57(+0.85%) |
Jan 31, 2018 | 67.00 | 68.30 | 66.59 | 66.99 | 1,957,884 | +0.43(+0.65%) |
Jan 30, 2018 | 66.56 | 67.20 | 65.98 | 66.56 | 1,878,580 | -0.69(-1.03%) |
Jan 29, 2018 | 67.39 | 67.73 | 66.98 | 67.25 | 1,318,783 | -0.37(-0.55%) |
Jan 26, 2018 | 67.10 | 67.87 | 66.97 | 67.62 | 1,507,761 | +0.75(+1.12%) |
Jan 25, 2018 | 66.41 | 67.15 | 65.95 | 66.87 | 1,306,036 | +0.85(+1.29%) |
Jan 24, 2018 | 66.28 | 66.46 | 65.86 | 66.02 | 1,197,759 | +0.02(+0.03%) |
Jan 23, 2018 | 65.65 | 66.40 | 65.65 | 66.00 | 976,330 | +0.35(+0.53%) |
Jan 22, 2018 | 65.41 | 65.65 | 65.03 | 65.65 | 1,330,311 | +0.02(+0.03%) |
Jan 19, 2018 | 65.30 | 65.87 | 65.07 | 65.63 | 1,370,301 | +0.55(+0.85%) |
Jan 18, 2018 | 65.04 | 65.43 | 64.91 | 65.08 | 971,649 | -0.32(-0.49%) |
Jan 17, 2018 | 64.94 | 65.40 | 64.93 | 65.40 | 1,144,932 | +0.90(+1.40%) |
Jan 16, 2018 | 65.53 | 65.56 | 64.18 | 64.50 | 3,788,277 | -1.02(-1.56%) |
Jan 12, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.31(+0.48%) | |
Jan 11, 2018 | 65.33 | 65.91 | 64.36 | 65.21 | 2,858,864 | -1.12(-1.69%) |
Jan 10, 2018 | 66.25 | 66.33 | 2,098,419 | -1.16(-1.72%) | ||
Jan 09, 2018 | 65.75 | 69.56 | 65.27 | 67.49 | 4,528,234 | +1.61(+2.44%) |
Jan 08, 2018 | 65.95 | 66.09 | 65.21 | 65.88 | 1,185,988 | +0.05(+0.08%) |
Jan 05, 2018 | 65.70 | 65.86 | 65.46 | 65.83 | 1,055,977 | +0.23(+0.35%) |
Jan 04, 2018 | 66.16 | 66.25 | 65.44 | 65.60 | 1,870,071 | -0.34(-0.52%) |
Jan 03, 2018 | 65.27 | 66.00 | 65.10 | 65.94 | 2,287,733 | +0.38(+0.58%) |
Jan 02, 2018 | 65.13 | 65.70 | 64.70 | 65.56 | 1,426,411 | +0.52(+0.80%) |
Dec 29, 2017 | 65.04 | 65.04 | 65.04 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 65.29 | 65.55 | 64.92 | 65.43 | 1,345,186 | +0.24(+0.37%) |
Dec 27, 2017 | 65.40 | 65.50 | 64.86 | 65.19 | 1,280,887 | -0.23(-0.35%) |
Dec 26, 2017 | 65.58 | 65.87 | 65.04 | 65.42 | 2,979,817 | -0.03(-0.05%) |
Dec 22, 2017 | 65.76 | 66.32 | 65.25 | 65.45 | 1,666,392 | -0.39(-0.59%) |
Dec 21, 2017 | 66.43 | 66.64 | 65.66 | 65.84 | 2,273,506 | -0.79(-1.19%) |
Dec 20, 2017 | 67.45 | 67.57 | 66.52 | 66.63 | 3,078,507 | -0.19(-0.28%) |
Dec 19, 2017 | 65.87 | 67.71 | 65.11 | 66.82 | 5,787,527 | +1.15(+1.75%) |
Dec 18, 2017 | 66.33 | 68.03 | 64.83 | 65.67 | 15,310,677 | +7.91(+13.69%) |
Dec 15, 2017 | 56.90 | 57.99 | 56.72 | 57.76 | 10,679,482 | +1.00(+1.76%) |
Dec 14, 2017 | 56.79 | 57.22 | 56.73 | 56.76 | 1,750,115 | +0.10(+0.18%) |
Dec 13, 2017 | 56.98 | 57.18 | 56.56 | 56.66 | 2,633,169 | -0.36(-0.63%) |
Dec 12, 2017 | 56.73 | 57.12 | 56.50 | 57.02 | 1,605,314 | +0.47(+0.83%) |
Dec 11, 2017 | 56.59 | 57.01 | 56.31 | 56.55 | 2,094,682 | +0.05(+0.09%) |
Dec 08, 2017 | 56.75 | 57.12 | 56.37 | 56.50 | 1,804,460 | +0.06(+0.11%) |
Dec 07, 2017 | 55.65 | 56.51 | 55.51 | 56.44 | 1,555,390 | +0.67(+1.20%) |
Dec 06, 2017 | 55.88 | 56.55 | 55.51 | 55.77 | 1,725,280 | -0.67(-1.19%) |
Dec 05, 2017 | 56.78 | 56.86 | 56.15 | 56.44 | 1,914,781 | +0.00(+0.00%) |
Dec 04, 2017 | 55.93 | 56.35 | 55.68 | 56.44 | 2,517,501 | +0.65(+1.17%) |
Dec 01, 2017 | 55.43 | 55.88 | 55.00 | 55.79 | 2,329,258 | +0.01(+0.02%) |
Nov 30, 2017 | 55.03 | 56.20 | 55.03 | 55.78 | 2,262,285 | +0.44(+0.80%) |
Nov 29, 2017 | 55.70 | 56.04 | 55.06 | 55.34 | 1,824,465 | -0.02(-0.04%) |
Nov 28, 2017 | 56.16 | 56.16 | 54.91 | 55.36 | 2,516,402 | +0.01(+0.02%) |
Nov 27, 2017 | 55.25 | 55.72 | 54.39 | 55.35 | 4,296,969 | -0.44(-0.79%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.59 | 55.79 | 435,112 | +0.10(+0.18%) |
Nov 22, 2017 | 55.73 | 56.00 | 55.52 | 55.69 | 1,701,987 | +0.01(+0.02%) |
Nov 21, 2017 | 55.61 | 55.70 | 55.35 | 55.68 | 1,135,170 | +0.30(+0.54%) |
Nov 20, 2017 | 55.60 | 55.60 | 55.00 | 55.38 | 1,921,875 | -0.06(-0.11%) |
Nov 17, 2017 | 55.37 | 55.56 | 55.18 | 55.44 | 3,895,119 | +0.18(+0.33%) |
Nov 16, 2017 | 54.21 | 55.30 | 53.92 | 55.26 | 2,761,466 | +1.25(+2.31%) |
Nov 15, 2017 | 53.50 | 54.14 | 53.34 | 54.01 | 2,435,602 | +0.26(+0.48%) |
Nov 14, 2017 | 53.43 | 53.87 | 53.08 | 53.75 | 1,682,775 | +0.23(+0.43%) |
Nov 13, 2017 | 54.11 | 54.23 | 53.46 | 53.52 | 3,014,742 | -0.74(-1.36%) |
Nov 10, 2017 | 53.80 | 54.32 | 53.70 | 54.26 | 1,976,354 | +0.41(+0.76%) |
Nov 09, 2017 | 53.66 | 53.87 | 53.01 | 53.85 | 1,790,258 | +0.09(+0.17%) |
Nov 08, 2017 | 53.85 | 53.93 | 53.23 | 53.76 | 1,437,890 | +0.00(+0.00%) |
Nov 07, 2017 | 54.00 | 54.02 | 53.50 | 53.76 | 1,655,749 | +0.02(+0.04%) |
Nov 06, 2017 | 53.12 | 53.76 | 52.92 | 53.74 | 1,304,839 | +0.73(+1.38%) |
Nov 03, 2017 | 52.26 | 53.10 | 52.02 | 53.01 | 1,608,695 | +0.72(+1.38%) |
Nov 02, 2017 | 52.55 | 52.61 | 51.79 | 52.29 | 1,552,858 | -0.40(-0.76%) |
Nov 01, 2017 | 52.70 | 53.07 | 52.34 | 52.69 | 1,610,417 | +0.44(+0.84%) |
Oct 31, 2017 | 52.40 | 52.60 | 52.20 | 52.25 | 1,752,756 | -0.21(-0.40%) |
Oct 30, 2017 | 53.11 | 53.13 | 52.15 | 52.46 | 2,073,622 | -0.54(-1.02%) |
Oct 27, 2017 | 53.96 | 54.01 | 52.29 | 53.00 | 2,811,536 | -0.34(-0.64%) |
Oct 26, 2017 | 54.02 | 54.65 | 52.88 | 53.34 | 3,689,542 | -0.66(-1.22%) |
Oct 25, 2017 | 55.65 | 56.85 | 53.84 | 54.00 | 10,268,762 | +2.09(+4.03%) |
Oct 24, 2017 | 51.50 | 52.00 | 50.96 | 51.91 | 4,779,599 | +0.45(+0.87%) |
Oct 23, 2017 | 51.89 | 52.09 | 51.41 | 51.46 | 2,695,413 | -0.41(-0.79%) |
Oct 20, 2017 | 51.86 | 52.09 | 51.63 | 51.87 | 1,901,168 | +0.22(+0.43%) |
Oct 19, 2017 | 50.92 | 51.68 | 50.83 | 51.65 | 1,277,996 | +0.65(+1.27%) |
Oct 18, 2017 | 50.70 | 51.19 | 50.56 | 51.00 | 1,319,405 | +0.42(+0.83%) |
Oct 17, 2017 | 50.65 | 50.92 | 50.39 | 50.58 | 911,521 | -0.15(-0.30%) |
Oct 16, 2017 | 50.84 | 51.10 | 50.70 | 50.73 | 1,425,760 | -0.03(-0.06%) |
Oct 13, 2017 | 50.66 | 50.89 | 50.58 | 50.76 | 1,509,481 | +0.24(+0.48%) |
Oct 12, 2017 | 50.41 | 50.93 | 50.22 | 50.52 | 1,171,001 | +0.00(+0.00%) |
Oct 11, 2017 | 49.86 | 50.52 | 49.59 | 50.52 | 2,436,994 | -0.51(-1.00%) |
Oct 10, 2017 | 51.11 | 50.59 | 51.03 | 1,025,172 | +0.72(+1.43%) | |
Oct 09, 2017 | 50.59 | 50.59 | 50.10 | 50.31 | 1,186,862 | -0.32(-0.63%) |
Oct 06, 2017 | 50.70 | 50.87 | 50.21 | 50.63 | 1,353,258 | -0.15(-0.30%) |
Oct 05, 2017 | 50.60 | 50.86 | 50.34 | 50.78 | 1,409,547 | +0.28(+0.55%) |
Oct 04, 2017 | 50.49 | 50.70 | 50.26 | 50.50 | 1,373,249 | +0.00(+0.00%) |
Oct 03, 2017 | 50.14 | 50.63 | 49.91 | 50.50 | 1,798,164 | +0.50(+1.00%) |
Oct 02, 2017 | 49.35 | 50.08 | 48.78 | 50.00 | 2,610,272 | +1.28(+2.63%) |
Sep 29, 2017 | 47.59 | 48.82 | 47.58 | 48.72 | 1,821,282 | +1.04(+2.18%) |
Sep 28, 2017 | 47.62 | 47.71 | 46.97 | 47.68 | 1,780,552 | -0.07(-0.15%) |
Sep 27, 2017 | 48.12 | 48.13 | 47.44 | 47.75 | 1,562,548 | -0.08(-0.17%) |
Sep 26, 2017 | 48.21 | 48.34 | 47.76 | 47.83 | 1,872,901 | -0.09(-0.19%) |
Sep 25, 2017 | 48.20 | 48.60 | 47.44 | 47.92 | 2,562,561 | -0.41(-0.85%) |
Sep 22, 2017 | 47.26 | 48.38 | 47.01 | 48.33 | 1,657,146 | +0.81(+1.70%) |
Sep 21, 2017 | 47.59 | 47.89 | 47.50 | 47.52 | 1,110,539 | -0.15(-0.31%) |
Sep 20, 2017 | 47.69 | 47.90 | 47.34 | 47.67 | 1,405,979 | -0.02(-0.04%) |
Sep 19, 2017 | 47.77 | 47.82 | 47.29 | 47.69 | 1,699,478 | +0.12(+0.25%) |
Sep 18, 2017 | 47.39 | 47.91 | 47.35 | 47.57 | 1,397,355 | +0.23(+0.49%) |
Sep 15, 2017 | 46.56 | 47.36 | 46.53 | 47.34 | 2,697,554 | +0.74(+1.59%) |
Sep 14, 2017 | 46.57 | 46.66 | 46.13 | 46.60 | 1,521,098 | -0.08(-0.17%) |
Sep 13, 2017 | 46.74 | 46.91 | 46.53 | 46.68 | 1,133,846 | -0.12(-0.26%) |
Sep 12, 2017 | 46.45 | 46.98 | 46.26 | 46.80 | 1,306,436 | +0.33(+0.71%) |
Sep 11, 2017 | 46.29 | 46.62 | 46.29 | 46.47 | 1,364,320 | +0.47(+1.02%) |
Sep 08, 2017 | 46.00 | 46.95 | 45.94 | 46.00 | 1,691,242 | -0.80(-1.71%) |
Sep 07, 2017 | 46.98 | 47.00 | 46.61 | 46.80 | 1,472,448 | -0.09(-0.19%) |
Sep 06, 2017 | 46.23 | 46.97 | 46.10 | 46.89 | 1,566,359 | +0.72(+1.56%) |
Sep 05, 2017 | 46.86 | 47.00 | 45.81 | 46.17 | 1,645,524 | -0.91(-1.93%) |
Sep 01, 2017 | 47.28 | 47.65 | 47.05 | 47.08 | 1,149,430 | -0.07(-0.15%) |
Aug 31, 2017 | 46.63 | 47.35 | 46.53 | 47.15 | 1,721,387 | +0.68(+1.46%) |
Aug 30, 2017 | 45.72 | 46.52 | 45.64 | 46.47 | 1,820,729 | +0.76(+1.66%) |
Aug 29, 2017 | 44.81 | 45.86 | 44.71 | 45.71 | 1,986,532 | +0.57(+1.26%) |
Aug 28, 2017 | 45.06 | 45.25 | 44.91 | 45.14 | 1,110,360 | +0.16(+0.36%) |
Aug 25, 2017 | 45.49 | 45.49 | 44.95 | 44.98 | 1,760,730 | -0.25(-0.55%) |
Aug 24, 2017 | 45.51 | 45.67 | 45.10 | 45.23 | 1,202,555 | -0.19(-0.42%) |
Aug 23, 2017 | 45.55 | 45.76 | 45.32 | 45.42 | 1,141,795 | -0.39(-0.85%) |
Aug 22, 2017 | 45.04 | 45.89 | 45.04 | 45.81 | 1,285,985 | +0.90(+2.00%) |
Aug 21, 2017 | 45.29 | 45.34 | 44.65 | 44.91 | 1,318,162 | -0.45(-0.99%) |
Aug 18, 2017 | 45.46 | 45.86 | 45.18 | 45.36 | 1,378,991 | -0.04(-0.09%) |
Aug 17, 2017 | 46.39 | 46.40 | 45.37 | 45.40 | 1,517,563 | -0.89(-1.92%) |
Aug 16, 2017 | 46.41 | 46.74 | 45.87 | 46.29 | 1,722,707 | -0.05(-0.11%) |
Aug 15, 2017 | 46.82 | 47.09 | 46.13 | 46.34 | 1,686,679 | -0.48(-1.03%) |
Aug 14, 2017 | 46.59 | 47.29 | 46.46 | 46.82 | 1,997,012 | +0.45(+0.97%) |
Aug 11, 2017 | 46.38 | 46.62 | 46.18 | 46.37 | 1,422,763 | +0.06(+0.13%) |
Aug 10, 2017 | 47.05 | 47.20 | 46.31 | 46.31 | 1,848,923 | -1.09(-2.30%) |
Aug 09, 2017 | 47.18 | 47.86 | 46.74 | 47.40 | 1,627,532 | +0.13(+0.28%) |
Aug 08, 2017 | 47.17 | 47.68 | 46.90 | 47.27 | 1,443,087 | -0.04(-0.08%) |
Aug 07, 2017 | 47.96 | 47.98 | 47.22 | 47.31 | 1,579,862 | -0.56(-1.17%) |
Aug 04, 2017 | 48.09 | 48.42 | 47.81 | 47.87 | 1,393,993 | -0.17(-0.35%) |
Aug 03, 2017 | 47.56 | 48.19 | 47.46 | 48.04 | 1,871,311 | +0.53(+1.12%) |
Aug 02, 2017 | 47.43 | 47.56 | 46.96 | 47.51 | 1,763,754 | -0.02(-0.04%) |