Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.82 | 60.82 | 60.82 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.99 | 60.34 | 58.99 | 60.18 | 3,385,724 | +0.72(+1.22%) |
Aug 29, 2018 | 60.54 | 60.54 | 58.58 | 59.46 | 3,490,962 | -1.18(-1.94%) |
Aug 28, 2018 | 60.92 | 61.13 | 60.07 | 60.64 | 2,878,080 | +0.02(+0.03%) |
Aug 27, 2018 | 62.51 | 62.74 | 60.44 | 60.62 | 3,663,195 | -1.55(-2.49%) |
Aug 24, 2018 | 61.97 | 62.47 | 61.08 | 62.17 | 3,991,430 | +0.12(+0.20%) |
Aug 23, 2018 | 60.92 | 62.29 | 60.40 | 62.04 | 4,084,858 | +1.28(+2.10%) |
Aug 22, 2018 | 62.45 | 63.21 | 60.60 | 60.77 | 6,402,215 | -0.89(-1.45%) |
Aug 21, 2018 | 59.37 | 61.78 | 58.05 | 61.66 | 15,615,711 | +1.04(+1.71%) |
Aug 20, 2018 | 59.40 | 61.01 | 59.20 | 60.62 | 7,300,056 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.76 | 58.77 | 4,268,607 | +1.30(+2.26%) |
Aug 16, 2018 | 57.69 | 57.83 | 55.85 | 57.47 | 4,469,239 | +0.28(+0.48%) |
Aug 15, 2018 | 59.74 | 59.74 | 56.15 | 57.19 | 7,156,376 | -3.49(-5.75%) |
Aug 14, 2018 | 59.23 | 60.92 | 58.96 | 60.68 | 5,694,207 | +1.93(+3.28%) |
Aug 13, 2018 | 58.63 | 59.32 | 58.15 | 58.75 | 4,497,279 | +0.58(+1.00%) |
Aug 10, 2018 | 57.47 | 58.79 | 56.99 | 58.17 | 3,599,141 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.05 | 57.12 | 57.75 | 2,388,569 | +0.53(+0.93%) |
Aug 08, 2018 | 56.18 | 57.57 | 56.12 | 57.22 | 2,912,916 | +1.01(+1.81%) |
Aug 07, 2018 | 56.10 | 56.34 | 55.49 | 56.20 | 2,226,093 | +0.45(+0.80%) |
Aug 06, 2018 | 55.51 | 55.85 | 54.89 | 55.76 | 3,324,582 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.46 | 54.95 | 55.59 | 2,396,262 | +0.32(+0.58%) |
Aug 02, 2018 | 54.35 | 55.36 | 53.58 | 55.27 | 3,883,152 | +1.09(+2.01%) |
Aug 01, 2018 | 56.59 | 56.89 | 53.96 | 54.18 | 3,626,837 | -2.61(-4.60%) |
Jul 31, 2018 | 56.85 | 57.36 | 56.62 | 56.79 | 2,289,269 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 1,999,857 | +0.94(+1.68%) |
Jul 27, 2018 | 56.77 | 57.46 | 55.38 | 55.76 | 2,296,629 | -0.86(-1.52%) |
Jul 26, 2018 | 57.18 | 58.16 | 56.22 | 56.62 | 2,123,165 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.97 | 55.81 | 56.79 | 2,089,474 | +0.79(+1.41%) |
Jul 24, 2018 | 57.01 | 57.37 | 55.59 | 56.00 | 2,212,402 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.91 | 56.90 | 2,443,161 | +0.28(+0.49%) |
Jul 20, 2018 | 57.00 | 57.72 | 56.33 | 56.62 | 4,026,185 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.54 | 55.76 | 57.22 | 6,490,118 | +1.61(+2.90%) |
Jul 18, 2018 | 54.68 | 55.68 | 54.24 | 55.61 | 3,174,298 | +1.08(+1.97%) |
Jul 17, 2018 | 54.08 | 54.86 | 53.58 | 54.53 | 3,502,551 | +0.22(+0.40%) |
Jul 16, 2018 | 53.35 | 54.52 | 52.57 | 54.32 | 4,515,282 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.42 | 53.02 | 53.15 | 3,638,436 | -0.19(-0.36%) |
Jul 12, 2018 | 54.09 | 54.09 | 52.44 | 53.34 | 4,802,300 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.42 | 53.97 | 2,670,387 | -0.78(-1.43%) |
Jul 10, 2018 | 54.48 | 55.17 | 54.20 | 54.76 | 2,216,935 | +0.12(+0.23%) |
Jul 09, 2018 | 55.39 | 55.52 | 54.14 | 54.63 | 3,398,035 | -0.25(-0.45%) |
Jul 06, 2018 | 54.98 | 55.47 | 54.36 | 54.88 | 2,716,218 | -0.52(-0.94%) |
Jul 05, 2018 | 55.75 | 55.82 | 54.97 | 55.40 | 2,384,182 | -0.11(-0.19%) |
Jul 03, 2018 | 55.51 | 55.51 | 55.51 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.59 | 55.64 | 54.14 | 54.84 | 4,358,360 | -1.21(-2.15%) |
Jun 29, 2018 | 57.38 | 57.69 | 56.00 | 56.05 | 3,528,454 | -0.62(-1.10%) |
Jun 28, 2018 | 56.38 | 57.26 | 55.76 | 56.67 | 3,316,502 | -0.03(-0.05%) |
Jun 27, 2018 | 57.32 | 58.24 | 56.59 | 56.70 | 3,111,568 | -0.44(-0.77%) |
Jun 26, 2018 | 56.33 | 57.51 | 56.13 | 57.14 | 3,376,587 | +1.07(+1.91%) |
Jun 25, 2018 | 56.79 | 57.10 | 55.60 | 56.07 | 4,093,924 | -0.70(-1.23%) |
Jun 22, 2018 | 59.62 | 59.62 | 56.53 | 56.77 | 4,983,251 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.91 | 58.56 | 59.45 | 3,374,876 | +0.67(+1.14%) |
Jun 20, 2018 | 58.36 | 58.98 | 57.49 | 58.78 | 3,236,190 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.93 | 56.27 | 57.93 | 5,523,110 | +0.78(+1.37%) |
Jun 18, 2018 | 56.65 | 57.70 | 56.52 | 57.15 | 4,869,654 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.34 | 56.89 | 5,644,565 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.28 | 57.95 | 56.02 | 56.34 | 7,714,810 | -1.88(-3.22%) |
Jun 13, 2018 | 60.01 | 60.34 | 58.13 | 58.22 | 7,269,469 | -2.00(-3.32%) |
Jun 12, 2018 | 59.90 | 61.44 | 59.23 | 60.21 | 5,089,807 | +0.56(+0.94%) |
Jun 11, 2018 | 59.39 | 60.16 | 59.13 | 59.65 | 4,018,111 | +0.34(+0.57%) |
Jun 08, 2018 | 58.94 | 59.36 | 58.33 | 59.32 | 5,694,387 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.15 | 58.38 | 59.36 | 6,926,162 | +1.20(+2.06%) |
Jun 06, 2018 | 58.24 | 58.17 | 6,146,797 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.17 | 8,834,769 | +2.58(+4.72%) |
Jun 04, 2018 | 52.46 | 54.79 | 52.25 | 54.59 | 6,360,839 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.21 | 50.99 | 52.15 | 3,569,357 | +1.24(+2.43%) |
May 31, 2018 | 51.44 | 52.01 | 50.53 | 50.92 | 4,397,963 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,870,505 | +0.93(+1.83%) |
May 29, 2018 | 49.63 | 51.38 | 49.48 | 50.87 | 6,538,325 | +1.08(+2.16%) |
May 25, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.34 | 49.26 | 47.28 | 49.21 | 6,930,946 | +1.72(+3.61%) |
May 23, 2018 | 45.93 | 47.53 | 45.66 | 47.49 | 9,655,971 | +1.26(+2.72%) |
May 22, 2018 | 49.40 | 50.34 | 46.02 | 46.23 | 28,141,644 | -3.71(-7.42%) |
May 21, 2018 | 49.05 | 50.05 | 49.00 | 49.94 | 6,739,521 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.57 | 3,588,665 | -0.04(-0.08%) |
May 17, 2018 | 48.94 | 49.50 | 48.30 | 48.61 | 4,552,101 | -0.53(-1.09%) |
May 16, 2018 | 49.13 | 49.58 | 47.36 | 49.14 | 7,370,916 | +0.94(+1.95%) |
May 15, 2018 | 46.55 | 48.29 | 46.30 | 48.20 | 4,479,317 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 47.00 | 45.90 | 46.67 | 3,917,454 | +0.72(+1.58%) |
May 11, 2018 | 44.79 | 46.11 | 44.73 | 45.95 | 5,291,447 | -0.23(-0.50%) |
May 10, 2018 | 46.41 | 46.41 | 44.16 | 46.17 | 6,938,997 | -0.66(-1.40%) |
May 09, 2018 | 46.70 | 46.97 | 45.67 | 46.83 | 4,537,251 | +0.29(+0.62%) |
May 08, 2018 | 45.95 | 46.98 | 45.80 | 46.54 | 4,852,147 | +0.48(+1.04%) |
May 07, 2018 | 48.18 | 48.36 | 45.34 | 46.06 | 7,036,961 | -2.07(-4.31%) |
May 04, 2018 | 48.00 | 48.59 | 47.63 | 48.13 | 3,288,954 | -0.07(-0.14%) |
May 03, 2018 | 48.00 | 48.40 | 47.65 | 48.20 | 4,816,015 | +0.12(+0.25%) |
May 02, 2018 | 47.09 | 48.25 | 46.78 | 48.08 | 3,650,255 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.32 | 46.45 | 47.29 | 4,881,666 | -0.10(-0.21%) |
Apr 30, 2018 | 47.58 | 47.86 | 47.02 | 47.39 | 4,393,115 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.81 | 47.55 | 4,512,302 | +1.13(+2.43%) |
Apr 26, 2018 | 45.65 | 46.53 | 45.39 | 46.42 | 3,723,437 | +0.65(+1.42%) |
Apr 25, 2018 | 45.13 | 46.30 | 44.71 | 45.77 | 3,231,586 | +0.59(+1.30%) |
Apr 24, 2018 | 45.65 | 46.59 | 44.97 | 45.18 | 4,378,623 | -0.31(-0.67%) |
Apr 23, 2018 | 44.59 | 45.77 | 44.36 | 45.49 | 3,712,761 | +0.95(+2.14%) |
Apr 20, 2018 | 45.74 | 46.27 | 44.33 | 44.53 | 5,926,476 | -1.33(-2.89%) |
Apr 19, 2018 | 46.62 | 46.88 | 45.02 | 45.86 | 6,275,746 | -0.82(-1.75%) |
Apr 18, 2018 | 47.28 | 48.23 | 46.59 | 46.68 | 5,544,767 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.89 | 46.91 | 47.12 | 3,000,314 | -0.23(-0.48%) |
Apr 16, 2018 | 47.21 | 47.46 | 46.58 | 47.35 | 5,141,930 | +0.56(+1.19%) |
Apr 13, 2018 | 48.34 | 48.47 | 46.62 | 46.79 | 5,215,744 | -1.31(-2.73%) |
Apr 12, 2018 | 48.49 | 48.79 | 47.84 | 48.10 | 3,637,574 | -0.24(-0.51%) |
Apr 11, 2018 | 48.20 | 49.26 | 48.13 | 48.35 | 3,321,216 | -0.20(-0.41%) |
Apr 10, 2018 | 49.03 | 49.19 | 47.39 | 48.55 | 5,113,251 | +0.16(+0.33%) |
Apr 09, 2018 | 49.06 | 49.70 | 48.34 | 48.39 | 5,434,726 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.53 | 48.39 | 48.82 | 7,362,700 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.11 | 49.94 | 51.04 | 3,574,349 | +1.07(+2.14%) |
Apr 04, 2018 | 47.92 | 50.09 | 47.83 | 49.97 | 4,080,338 | +1.41(+2.91%) |
Apr 03, 2018 | 48.07 | 49.01 | 47.84 | 48.56 | 4,158,356 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.97 | 47.81 | 7,070,436 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.02 | 49.89 | 47.75 | 49.25 | 5,446,089 | +1.34(+2.80%) |
Mar 27, 2018 | 48.63 | 49.20 | 47.60 | 47.91 | 4,322,631 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.80 | 47.64 | 48.65 | 5,046,798 | +1.37(+2.89%) |
Mar 23, 2018 | 48.32 | 48.64 | 47.28 | 47.28 | 4,834,749 | -0.79(-1.63%) |
Mar 22, 2018 | 48.23 | 49.26 | 47.86 | 48.07 | 2,827,264 | -0.56(-1.15%) |
Mar 21, 2018 | 48.79 | 49.74 | 48.46 | 48.62 | 3,524,673 | -0.32(-0.65%) |
Mar 20, 2018 | 48.61 | 49.01 | 48.39 | 48.94 | 3,514,837 | +0.47(+0.96%) |
Mar 19, 2018 | 48.19 | 48.81 | 47.63 | 48.48 | 4,455,124 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.53 | 46.53 | 48.16 | 9,665,855 | +1.25(+2.67%) |
Mar 15, 2018 | 47.82 | 47.93 | 46.39 | 46.91 | 4,988,846 | -0.58(-1.22%) |
Mar 14, 2018 | 48.93 | 48.97 | 47.30 | 47.49 | 3,471,969 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.67 | 47.91 | 48.90 | 5,139,814 | +1.29(+2.71%) |
Mar 12, 2018 | 47.61 | 48.02 | 46.96 | 47.62 | 4,082,173 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.35 | 46.39 | 47.57 | 5,386,529 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.39 | 46.82 | 46.98 | 6,346,705 | -2.26(-4.59%) |
Mar 07, 2018 | 49.13 | 49.24 | 3,650,206 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.87 | 50.50 | 49.44 | 50.48 | 4,307,794 | +0.55(+1.10%) |
Mar 05, 2018 | 50.06 | 50.58 | 49.31 | 49.93 | 5,640,301 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.39 | 46.54 | 50.24 | 9,372,425 | +2.83(+5.98%) |
Mar 01, 2018 | 48.94 | 49.19 | 45.71 | 47.40 | 15,292,646 | -2.52(-5.05%) |
Feb 28, 2018 | 49.50 | 50.43 | 49.21 | 49.93 | 6,550,236 | +0.82(+1.68%) |
Feb 27, 2018 | 52.25 | 52.49 | 49.02 | 49.10 | 7,433,681 | -1.59(-3.13%) |
Feb 26, 2018 | 50.53 | 50.92 | 49.82 | 50.69 | 4,746,485 | +0.48(+0.95%) |
Feb 23, 2018 | 49.24 | 50.39 | 49.06 | 50.21 | 4,380,879 | +1.30(+2.66%) |
Feb 22, 2018 | 48.91 | 4,163,734 | +0.99(+2.06%) | |||
Feb 21, 2018 | 48.63 | 49.44 | 47.89 | 47.93 | 4,410,656 | -0.70(-1.44%) |
Feb 20, 2018 | 48.81 | 49.54 | 48.20 | 48.63 | 4,685,590 | -0.94(-1.89%) |
Feb 16, 2018 | 49.56 | 49.56 | 49.56 | 0 | +0.35(+0.71%) | |
Feb 15, 2018 | 49.36 | 49.77 | 48.61 | 49.22 | 2,835,577 | +0.44(+0.90%) |
Feb 14, 2018 | 47.45 | 49.08 | 47.02 | 48.78 | 4,298,073 | +1.26(+2.66%) |
Feb 13, 2018 | 46.17 | 47.59 | 45.99 | 47.52 | 2,906,279 | +1.34(+2.91%) |
Feb 12, 2018 | 46.89 | 47.33 | 45.90 | 46.17 | 4,792,730 | -0.26(-0.57%) |
Feb 09, 2018 | 46.14 | 46.95 | 43.86 | 46.44 | 7,287,037 | +0.85(+1.87%) |
Feb 08, 2018 | 47.62 | 47.98 | 45.55 | 45.58 | 5,090,072 | -1.95(-4.10%) |
Feb 07, 2018 | 47.52 | 48.34 | 47.16 | 47.53 | 4,073,558 | +0.13(+0.27%) |
Feb 06, 2018 | 45.05 | 47.71 | 43.88 | 47.40 | 6,283,747 | +0.69(+1.47%) |
Feb 05, 2018 | 47.22 | 48.37 | 46.12 | 46.72 | 5,103,777 | -1.23(-2.57%) |
Feb 02, 2018 | 48.73 | 49.27 | 47.65 | 47.95 | 6,039,608 | -1.22(-2.49%) |
Feb 01, 2018 | 48.71 | 50.03 | 48.35 | 49.17 | 3,716,403 | +0.24(+0.49%) |
Jan 31, 2018 | 50.03 | 50.39 | 48.63 | 48.93 | 4,837,535 | -0.84(-1.68%) |
Jan 30, 2018 | 50.86 | 50.95 | 49.43 | 49.77 | 5,875,024 | -1.56(-3.05%) |
Jan 29, 2018 | 51.40 | 52.23 | 51.21 | 51.33 | 4,325,841 | -0.31(-0.60%) |
Jan 26, 2018 | 50.49 | 51.65 | 50.46 | 51.64 | 2,725,277 | +1.19(+2.35%) |
Jan 25, 2018 | 51.40 | 51.40 | 49.93 | 50.46 | 3,940,973 | -0.69(-1.34%) |
Jan 24, 2018 | 51.98 | 52.16 | 50.73 | 51.14 | 5,342,523 | -0.85(-1.64%) |
Jan 23, 2018 | 51.60 | 52.23 | 51.30 | 52.00 | 3,083,385 | +0.50(+0.97%) |
Jan 22, 2018 | 50.99 | 51.50 | 50.24 | 51.50 | 3,940,895 | +0.48(+0.93%) |
Jan 19, 2018 | 50.33 | 51.03 | 49.44 | 51.02 | 7,362,310 | +2.03(+4.15%) |
Jan 18, 2018 | 48.79 | 49.28 | 48.53 | 48.99 | 3,769,736 | +0.20(+0.40%) |
Jan 17, 2018 | 47.98 | 49.06 | 47.71 | 48.79 | 4,441,476 | +0.90(+1.88%) |
Jan 16, 2018 | 48.29 | 49.27 | 47.67 | 47.90 | 6,044,537 | -0.36(-0.74%) |
Jan 12, 2018 | 48.25 | 48.25 | 48.25 | 0 | +2.08(+4.50%) | |
Jan 11, 2018 | 44.76 | 46.20 | 44.41 | 46.17 | 6,423,321 | +1.72(+3.87%) |
Jan 10, 2018 | 44.81 | 44.45 | 5,917,526 | +1.37(+3.19%) | ||
Jan 09, 2018 | 43.14 | 43.63 | 42.50 | 43.08 | 6,305,950 | +0.09(+0.21%) |
Jan 08, 2018 | 44.32 | 44.64 | 41.82 | 42.98 | 15,714,108 | +1.92(+4.67%) |
Jan 05, 2018 | 41.44 | 41.89 | 40.67 | 41.07 | 6,034,483 | -0.24(-0.59%) |
Jan 04, 2018 | 42.32 | 42.39 | 39.68 | 41.31 | 6,783,476 | -0.74(-1.76%) |
Jan 03, 2018 | 42.57 | 42.58 | 41.67 | 42.05 | 4,692,526 | -0.52(-1.22%) |
Jan 02, 2018 | 41.39 | 42.64 | 41.32 | 42.57 | 6,738,390 | +1.60(+3.91%) |
Dec 29, 2017 | 40.97 | 40.97 | 40.97 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.56 | 41.66 | 41.13 | 41.31 | 4,012,688 | -0.46(-1.10%) |
Dec 27, 2017 | 42.82 | 42.89 | 41.43 | 41.77 | 5,524,641 | -1.19(-2.78%) |
Dec 26, 2017 | 40.66 | 43.27 | 40.66 | 42.96 | 7,672,921 | +2.43(+5.98%) |
Dec 22, 2017 | 40.48 | 40.78 | 40.23 | 40.54 | 3,930,563 | +0.14(+0.36%) |
Dec 21, 2017 | 40.08 | 40.54 | 39.52 | 40.39 | 3,165,712 | +0.26(+0.64%) |
Dec 20, 2017 | 40.43 | 40.51 | 39.82 | 40.14 | 2,867,919 | +0.19(+0.47%) |
Dec 19, 2017 | 40.50 | 40.67 | 39.59 | 39.95 | 3,940,313 | -0.30(-0.75%) |
Dec 18, 2017 | 38.95 | 40.38 | 38.95 | 40.25 | 6,349,768 | +1.46(+3.76%) |
Dec 15, 2017 | 38.26 | 39.36 | 37.75 | 38.79 | 9,946,352 | +1.19(+3.15%) |
Dec 14, 2017 | 38.50 | 38.67 | 37.29 | 37.61 | 4,237,942 | -0.71(-1.85%) |
Dec 13, 2017 | 38.13 | 38.74 | 38.07 | 38.32 | 5,498,066 | +0.32(+0.85%) |
Dec 12, 2017 | 37.99 | 38.51 | 37.81 | 37.99 | 3,951,215 | -0.13(-0.34%) |
Dec 11, 2017 | 37.62 | 38.32 | 37.39 | 38.12 | 3,611,950 | +0.51(+1.37%) |
Dec 08, 2017 | 37.61 | 37.63 | 36.66 | 37.61 | 3,978,633 | +0.68(+1.84%) |
Dec 07, 2017 | 37.02 | 37.43 | 36.76 | 36.93 | 5,281,375 | +0.56(+1.54%) |
Dec 06, 2017 | 37.10 | 35.70 | 36.37 | 4,271,829 | -0.09(-0.25%) | |
Dec 05, 2017 | 37.28 | 37.33 | 35.89 | 36.46 | 5,155,849 | -1.01(-2.70%) |
Dec 04, 2017 | 36.51 | 38.46 | 36.48 | 37.47 | 9,563,016 | +1.57(+4.37%) |
Dec 01, 2017 | 35.86 | 36.34 | 35.19 | 35.90 | 5,612,340 | +0.06(+0.17%) |
Nov 30, 2017 | 35.74 | 37.00 | 35.68 | 35.84 | 8,512,795 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.44 | 35.64 | 9,588,928 | +1.26(+3.67%) |
Nov 28, 2017 | 33.94 | 34.48 | 33.57 | 34.38 | 4,725,499 | +0.60(+1.77%) |
Nov 27, 2017 | 33.79 | 34.24 | 33.35 | 33.78 | 4,158,139 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.29 | 33.61 | 33.69 | 2,761,523 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.35 | 3,626,692 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.64 | 33.03 | 4,043,948 | -0.08(-0.25%) |
Nov 20, 2017 | 32.63 | 33.21 | 32.36 | 33.11 | 4,283,794 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.99 | 32.67 | 5,601,792 | +1.10(+3.48%) |
Nov 16, 2017 | 31.80 | 31.86 | 31.24 | 31.57 | 3,250,799 | -0.01(-0.05%) |
Nov 15, 2017 | 31.15 | 31.82 | 30.90 | 31.58 | 4,675,406 | +0.05(+0.17%) |
Nov 14, 2017 | 30.59 | 31.54 | 30.59 | 31.53 | 4,433,506 | +0.76(+2.48%) |
Nov 13, 2017 | 32.05 | 32.34 | 30.57 | 30.77 | 6,630,496 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.16 | 9,491,519 | +1.40(+4.54%) |
Nov 09, 2017 | 28.58 | 31.14 | 28.37 | 30.76 | 32,373,486 | +0.28(+0.93%) |
Nov 08, 2017 | 30.54 | 31.10 | 30.20 | 30.48 | 7,926,458 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.13 | 30.40 | 9,013,332 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.12 | 31.84 | 4,940,452 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,510,233 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,453,431 | +0.25(+0.81%) |
Nov 01, 2017 | 31.34 | 31.99 | 31.02 | 31.31 | 3,976,006 | +0.10(+0.34%) |
Oct 31, 2017 | 30.91 | 31.56 | 30.86 | 31.20 | 4,784,036 | +0.19(+0.63%) |
Oct 30, 2017 | 31.65 | 31.94 | 30.82 | 31.01 | 5,439,838 | -0.81(-2.54%) |
Oct 27, 2017 | 31.84 | 32.13 | 31.49 | 31.81 | 8,290,404 | -1.54(-4.61%) |
Oct 26, 2017 | 32.87 | 33.55 | 32.58 | 33.35 | 6,071,351 | +0.64(+1.94%) |
Oct 25, 2017 | 32.83 | 33.02 | 32.53 | 32.72 | 4,146,152 | -0.13(-0.39%) |
Oct 24, 2017 | 33.12 | 33.47 | 32.82 | 32.84 | 4,160,369 | -0.15(-0.45%) |
Oct 23, 2017 | 33.24 | 33.98 | 32.89 | 32.99 | 4,460,738 | -0.25(-0.74%) |
Oct 20, 2017 | 33.02 | 33.58 | 32.93 | 33.24 | 4,766,377 | +0.47(+1.44%) |
Oct 19, 2017 | 32.45 | 32.82 | 32.28 | 32.77 | 2,494,363 | +0.17(+0.53%) |
Oct 18, 2017 | 32.37 | 32.91 | 32.10 | 32.60 | 4,045,298 | +0.25(+0.76%) |
Oct 17, 2017 | 31.95 | 32.40 | 31.88 | 32.35 | 4,116,572 | +0.33(+1.03%) |
Oct 16, 2017 | 31.17 | 32.05 | 31.06 | 32.02 | 4,269,568 | +0.54(+1.71%) |
Oct 13, 2017 | 31.66 | 31.95 | 31.43 | 31.49 | 3,582,419 | -0.13(-0.43%) |
Oct 12, 2017 | 32.01 | 32.17 | 31.21 | 31.62 | 5,131,894 | -0.67(-2.08%) |
Oct 11, 2017 | 32.28 | 32.42 | 32.10 | 32.29 | 2,804,429 | -0.03(-0.09%) |
Oct 10, 2017 | 32.28 | 32.55 | 32.02 | 32.32 | 3,885,802 | +0.20(+0.63%) |
Oct 09, 2017 | 32.95 | 33.02 | 31.71 | 32.12 | 5,178,242 | -0.26(-0.81%) |
Oct 06, 2017 | 32.74 | 32.84 | 32.31 | 32.38 | 4,379,473 | -0.69(-2.10%) |
Oct 05, 2017 | 32.76 | 33.37 | 32.58 | 33.08 | 4,430,842 | +0.32(+0.98%) |
Oct 04, 2017 | 33.23 | 33.39 | 32.68 | 32.76 | 3,936,456 | -0.46(-1.39%) |
Oct 03, 2017 | 33.40 | 33.61 | 32.84 | 33.22 | 3,403,870 | -0.12(-0.36%) |
Oct 02, 2017 | 33.85 | 33.90 | 32.67 | 33.34 | 6,540,758 | -0.77(-2.26%) |
Sep 29, 2017 | 34.44 | 34.65 | 33.93 | 34.11 | 3,209,306 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,812,923 | -0.30(-0.86%) |
Sep 27, 2017 | 34.62 | 34.80 | 34.07 | 34.62 | 2,858,012 | +0.05(+0.15%) |
Sep 26, 2017 | 34.65 | 35.07 | 34.13 | 34.57 | 3,738,400 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.53 | 3,658,318 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 34.46 | 33.43 | 34.42 | 5,065,374 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.58 | 3,447,811 | -0.04(-0.13%) |
Sep 20, 2017 | 33.85 | 33.96 | 32.87 | 33.62 | 5,252,384 | -0.28(-0.84%) |
Sep 19, 2017 | 34.73 | 35.45 | 33.82 | 33.91 | 10,876,657 | +0.37(+1.09%) |
Sep 18, 2017 | 33.78 | 34.22 | 33.34 | 33.54 | 3,888,381 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.72 | 7,036,910 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.20 | 5,712,834 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.46 | 32.75 | 32.88 | 5,235,570 | +0.22(+0.69%) |
Sep 12, 2017 | 32.51 | 33.10 | 32.43 | 32.66 | 5,166,540 | +0.25(+0.76%) |
Sep 11, 2017 | 31.60 | 32.52 | 31.60 | 32.41 | 4,314,661 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,944,827 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.36 | 31.68 | 4,827,221 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.80 | 31.66 | 9,770,607 | +1.48(+4.90%) |
Sep 05, 2017 | 29.95 | 30.28 | 29.81 | 30.18 | 3,273,824 | +0.22(+0.72%) |