Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.30 | 61.00 | 59.21 | 60.29 | 823,140 | +0.08(+0.13%) |
Jul 30, 2018 | 59.13 | 60.69 | 59.13 | 60.21 | 862,975 | +1.13(+1.91%) |
Jul 27, 2018 | 59.74 | 60.24 | 58.80 | 59.08 | 531,200 | -0.65(-1.09%) |
Jul 26, 2018 | 59.82 | 61.22 | 59.50 | 59.73 | 437,269 | -0.17(-0.28%) |
Jul 25, 2018 | 60.06 | 60.31 | 59.05 | 59.90 | 657,465 | -0.30(-0.50%) |
Jul 24, 2018 | 61.37 | 61.62 | 59.53 | 60.20 | 1,016,907 | -1.20(-1.95%) |
Jul 23, 2018 | 61.62 | 61.90 | 61.00 | 61.40 | 296,819 | -0.15(-0.24%) |
Jul 20, 2018 | 62.02 | 62.20 | 61.31 | 61.55 | 698,539 | -0.60(-0.97%) |
Jul 19, 2018 | 62.42 | 60.75 | 62.15 | 437,502 | +0.81(+1.32%) | |
Jul 18, 2018 | 61.46 | 62.18 | 60.64 | 61.34 | 672,376 | -0.11(-0.18%) |
Jul 17, 2018 | 62.68 | 62.96 | 61.43 | 61.45 | 722,920 | -1.39(-2.21%) |
Jul 16, 2018 | 63.64 | 64.17 | 62.39 | 62.84 | 341,242 | -0.54(-0.85%) |
Jul 13, 2018 | 63.25 | 63.75 | 63.00 | 63.38 | 583,829 | -0.04(-0.06%) |
Jul 12, 2018 | 63.49 | 62.50 | 63.42 | 361,701 | +0.34(+0.54%) | |
Jul 11, 2018 | 63.89 | 64.43 | 63.01 | 63.08 | 388,801 | -0.65(-1.02%) |
Jul 10, 2018 | 64.12 | 64.39 | 62.93 | 63.73 | 583,784 | -0.16(-0.25%) |
Jul 09, 2018 | 63.19 | 64.06 | 62.72 | 63.89 | 481,760 | +1.04(+1.65%) |
Jul 06, 2018 | 62.06 | 62.95 | 61.74 | 62.85 | 350,914 | +0.73(+1.18%) |
Jul 05, 2018 | 62.09 | 62.77 | 61.56 | 62.12 | 547,077 | +0.40(+0.65%) |
Jul 03, 2018 | 61.72 | 61.72 | 61.72 | 0 | -0.26(-0.42%) | |
Jul 02, 2018 | 61.85 | 62.44 | 61.13 | 61.98 | 497,526 | -0.22(-0.35%) |
Jun 29, 2018 | 62.99 | 63.69 | 62.12 | 62.20 | 525,362 | -1.02(-1.61%) |
Jun 28, 2018 | 62.49 | 63.34 | 61.92 | 63.22 | 533,535 | +0.53(+0.85%) |
Jun 27, 2018 | 63.81 | 64.04 | 62.64 | 62.69 | 670,007 | -1.04(-1.63%) |
Jun 26, 2018 | 63.38 | 63.80 | 62.38 | 63.73 | 679,173 | -0.99(-1.53%) |
Jun 25, 2018 | 65.39 | 65.93 | 64.40 | 64.72 | 658,253 | -0.68(-1.04%) |
Jun 22, 2018 | 65.42 | 65.95 | 64.38 | 65.40 | 1,100,131 | +0.38(+0.58%) |
Jun 21, 2018 | 65.77 | 66.11 | 63.00 | 65.02 | 1,607,619 | -2.40(-3.56%) |
Jun 20, 2018 | 66.99 | 67.71 | 66.32 | 67.42 | 758,066 | +1.20(+1.81%) |
Jun 19, 2018 | 66.34 | 67.21 | 65.37 | 66.22 | 700,083 | -0.38(-0.57%) |
Jun 18, 2018 | 67.82 | 67.99 | 66.08 | 66.60 | 1,241,816 | -1.22(-1.80%) |
Jun 15, 2018 | 69.02 | 67.54 | 67.82 | 2,191,038 | +0.28(+0.41%) | |
Jun 14, 2018 | 63.92 | 67.73 | 63.92 | 67.54 | 1,796,531 | +4.06(+6.40%) |
Jun 13, 2018 | 62.52 | 64.91 | 62.12 | 63.48 | 1,925,384 | +1.84(+2.99%) |
Jun 12, 2018 | 62.02 | 62.34 | 61.23 | 61.64 | 750,531 | -0.26(-0.42%) |
Jun 11, 2018 | 60.39 | 62.73 | 60.01 | 61.90 | 813,727 | +1.66(+2.76%) |
Jun 08, 2018 | 59.70 | 60.31 | 58.05 | 60.24 | 739,349 | +0.60(+1.01%) |
Jun 07, 2018 | 59.31 | 59.92 | 58.94 | 59.64 | 755,501 | +0.47(+0.79%) |
Jun 06, 2018 | 59.42 | 59.17 | 587,904 | +0.90(+1.54%) | ||
Jun 05, 2018 | 57.67 | 58.34 | 57.40 | 58.27 | 615,035 | +0.75(+1.30%) |
Jun 04, 2018 | 57.57 | 58.16 | 57.32 | 57.52 | 502,523 | -0.01(-0.02%) |
Jun 01, 2018 | 57.53 | 57.84 | 56.68 | 57.53 | 674,477 | +0.36(+0.63%) |
May 31, 2018 | 58.97 | 58.97 | 56.98 | 57.17 | 753,764 | -1.78(-3.02%) |
May 30, 2018 | 59.12 | 59.50 | 58.36 | 58.95 | 674,432 | -0.16(-0.27%) |
May 29, 2018 | 59.14 | 59.50 | 58.48 | 59.11 | 622,268 | -0.24(-0.40%) |
May 25, 2018 | 59.35 | 59.35 | 59.35 | 0 | +0.92(+1.57%) | |
May 24, 2018 | 57.42 | 58.48 | 57.21 | 58.43 | 894,095 | +1.02(+1.78%) |
May 23, 2018 | 57.77 | 57.89 | 57.00 | 57.41 | 507,847 | -0.44(-0.76%) |
May 22, 2018 | 57.31 | 58.49 | 56.94 | 57.85 | 1,699,383 | +0.51(+0.89%) |
May 21, 2018 | 57.42 | 57.81 | 57.00 | 57.34 | 428,891 | +0.19(+0.33%) |
May 18, 2018 | 57.29 | 57.71 | 56.91 | 57.15 | 387,083 | -0.17(-0.30%) |
May 17, 2018 | 57.25 | 57.97 | 57.01 | 57.32 | 375,886 | -0.21(-0.37%) |
May 16, 2018 | 56.76 | 57.80 | 56.60 | 57.53 | 480,885 | +0.85(+1.50%) |
May 15, 2018 | 56.71 | 57.23 | 56.53 | 56.68 | 800,305 | -0.25(-0.44%) |
May 14, 2018 | 57.24 | 57.90 | 56.19 | 56.93 | 949,330 | -0.06(-0.11%) |
May 11, 2018 | 57.80 | 57.80 | 55.94 | 56.99 | 1,282,603 | -0.52(-0.90%) |
May 10, 2018 | 55.05 | 59.15 | 54.95 | 57.51 | 2,775,823 | +4.38(+8.24%) |
May 09, 2018 | 52.88 | 53.33 | 52.46 | 53.13 | 673,589 | +0.35(+0.66%) |
May 08, 2018 | 53.59 | 54.22 | 52.50 | 52.78 | 517,910 | -0.60(-1.12%) |
May 07, 2018 | 53.54 | 53.94 | 52.89 | 53.38 | 655,596 | -0.03(-0.06%) |
May 04, 2018 | 52.47 | 54.24 | 52.24 | 53.41 | 845,431 | +0.79(+1.50%) |
May 03, 2018 | 52.34 | 52.77 | 51.31 | 52.62 | 707,167 | -0.09(-0.17%) |
May 02, 2018 | 52.62 | 53.63 | 52.33 | 52.71 | 585,332 | -0.20(-0.38%) |
May 01, 2018 | 52.01 | 52.97 | 51.96 | 52.91 | 568,819 | +0.91(+1.75%) |
Apr 30, 2018 | 53.23 | 53.62 | 51.93 | 52.00 | 744,518 | -1.23(-2.31%) |
Apr 27, 2018 | 54.43 | 54.43 | 53.16 | 53.23 | 542,860 | -1.01(-1.86%) |
Apr 26, 2018 | 53.92 | 54.32 | 53.04 | 54.24 | 726,123 | +0.31(+0.57%) |
Apr 25, 2018 | 52.95 | 54.46 | 52.79 | 53.93 | 991,028 | +1.01(+1.91%) |
Apr 24, 2018 | 53.05 | 54.20 | 52.31 | 52.92 | 1,053,233 | +0.11(+0.21%) |
Apr 23, 2018 | 51.60 | 52.84 | 51.57 | 52.81 | 438,148 | +1.20(+2.33%) |
Apr 20, 2018 | 52.03 | 52.35 | 51.44 | 51.61 | 359,081 | -0.48(-0.92%) |
Apr 19, 2018 | 51.95 | 52.83 | 51.85 | 52.09 | 530,849 | +0.12(+0.23%) |
Apr 18, 2018 | 52.38 | 52.75 | 51.05 | 51.97 | 519,919 | -0.23(-0.44%) |
Apr 17, 2018 | 52.06 | 52.69 | 51.74 | 52.20 | 669,928 | +0.46(+0.89%) |
Apr 16, 2018 | 51.05 | 52.29 | 50.70 | 51.74 | 1,000,113 | +1.15(+2.27%) |
Apr 13, 2018 | 51.27 | 51.55 | 50.45 | 50.59 | 362,909 | -0.66(-1.29%) |
Apr 12, 2018 | 51.68 | 51.95 | 50.79 | 51.25 | 518,352 | -0.21(-0.41%) |
Apr 11, 2018 | 51.41 | 51.94 | 50.90 | 51.46 | 571,482 | -0.34(-0.66%) |
Apr 10, 2018 | 52.02 | 52.25 | 51.47 | 51.80 | 444,436 | +0.33(+0.64%) |
Apr 09, 2018 | 51.91 | 51.91 | 51.29 | 51.47 | 512,895 | -0.20(-0.39%) |
Apr 06, 2018 | 51.46 | 52.20 | 50.88 | 51.67 | 434,424 | -0.01(-0.02%) |
Apr 05, 2018 | 52.09 | 52.09 | 51.23 | 51.68 | 440,978 | -0.10(-0.19%) |
Apr 04, 2018 | 50.78 | 51.87 | 50.38 | 51.78 | 762,886 | +0.31(+0.60%) |
Apr 03, 2018 | 51.01 | 52.16 | 50.62 | 51.47 | 634,862 | +0.81(+1.60%) |
Apr 02, 2018 | 51.65 | 52.20 | 50.34 | 50.66 | 595,004 | -1.04(-2.01%) |
Mar 29, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.87(+1.71%) | |
Mar 28, 2018 | 50.63 | 51.80 | 50.29 | 50.83 | 610,624 | +0.33(+0.65%) |
Mar 27, 2018 | 50.40 | 51.30 | 50.25 | 50.50 | 469,633 | +0.17(+0.34%) |
Mar 26, 2018 | 49.75 | 50.48 | 49.46 | 50.33 | 472,782 | +1.22(+2.48%) |
Mar 23, 2018 | 49.66 | 50.38 | 49.08 | 49.11 | 614,238 | -0.53(-1.07%) |
Mar 22, 2018 | 49.55 | 50.27 | 49.55 | 49.64 | 706,259 | -0.40(-0.80%) |
Mar 21, 2018 | 49.26 | 50.50 | 49.26 | 50.04 | 474,677 | +0.64(+1.30%) |
Mar 20, 2018 | 49.74 | 50.03 | 49.12 | 49.40 | 529,506 | -0.32(-0.64%) |
Mar 19, 2018 | 50.25 | 50.53 | 49.47 | 49.72 | 686,499 | -0.67(-1.33%) |
Mar 16, 2018 | 50.84 | 51.85 | 50.33 | 50.39 | 825,064 | -0.39(-0.77%) |
Mar 15, 2018 | 51.19 | 51.81 | 50.73 | 50.78 | 467,275 | -0.41(-0.80%) |
Mar 14, 2018 | 51.41 | 51.41 | 50.61 | 51.19 | 571,906 | -0.27(-0.52%) |
Mar 13, 2018 | 52.68 | 52.93 | 51.16 | 51.46 | 340,519 | -0.92(-1.76%) |
Mar 12, 2018 | 52.76 | 53.04 | 51.95 | 52.38 | 651,008 | -0.48(-0.91%) |
Mar 09, 2018 | 52.38 | 52.95 | 51.62 | 52.86 | 370,678 | +0.90(+1.73%) |
Mar 08, 2018 | 52.35 | 52.54 | 51.27 | 51.96 | 631,455 | -0.08(-0.15%) |
Mar 07, 2018 | 51.07 | 52.04 | 687,364 | -0.96(-1.81%) | ||
Mar 06, 2018 | 53.34 | 53.69 | 51.78 | 53.00 | 562,251 | -0.25(-0.47%) |
Mar 05, 2018 | 52.94 | 54.64 | 52.94 | 53.25 | 635,436 | -0.14(-0.26%) |
Mar 02, 2018 | 50.44 | 53.59 | 50.35 | 53.39 | 780,529 | +2.88(+5.70%) |
Mar 01, 2018 | 51.82 | 52.94 | 48.83 | 50.51 | 1,735,950 | -2.06(-3.92%) |
Feb 28, 2018 | 53.00 | 53.96 | 52.35 | 52.57 | 1,665,332 | -0.31(-0.59%) |
Feb 27, 2018 | 53.44 | 53.96 | 52.68 | 52.88 | 874,135 | -0.57(-1.07%) |
Feb 26, 2018 | 52.05 | 53.48 | 51.56 | 53.45 | 655,059 | +1.46(+2.81%) |
Feb 23, 2018 | 51.60 | 52.16 | 51.21 | 51.99 | 370,234 | +0.52(+1.01%) |
Feb 22, 2018 | 52.30 | 52.80 | 51.19 | 51.47 | 489,798 | -0.75(-1.44%) |
Feb 21, 2018 | 53.70 | 54.01 | 52.19 | 52.22 | 447,811 | -1.25(-2.34%) |
Feb 20, 2018 | 52.75 | 53.71 | 52.75 | 53.47 | 361,623 | +0.89(+1.69%) |
Feb 16, 2018 | 52.58 | 52.58 | 52.58 | 0 | -0.86(-1.61%) | |
Feb 15, 2018 | 52.83 | 53.50 | 52.14 | 53.44 | 383,859 | +0.90(+1.71%) |
Feb 14, 2018 | 51.36 | 52.59 | 51.36 | 52.54 | 478,260 | +0.95(+1.84%) |
Feb 13, 2018 | 50.81 | 51.69 | 50.43 | 51.59 | 385,930 | +0.49(+0.96%) |
Feb 12, 2018 | 51.24 | 51.69 | 50.93 | 51.10 | 751,926 | +0.16(+0.31%) |
Feb 09, 2018 | 51.00 | 51.29 | 48.05 | 50.94 | 1,136,523 | +0.36(+0.71%) |
Feb 08, 2018 | 51.06 | 51.67 | 50.53 | 50.58 | 864,783 | -0.13(-0.26%) |
Feb 07, 2018 | 51.24 | 52.29 | 50.24 | 50.71 | 2,166,726 | -0.35(-0.69%) |
Feb 06, 2018 | 48.23 | 51.33 | 48.00 | 51.06 | 892,187 | +1.42(+2.86%) |
Feb 05, 2018 | 51.10 | 51.45 | 48.91 | 49.64 | 961,922 | -1.44(-2.82%) |
Feb 02, 2018 | 52.21 | 52.28 | 50.93 | 51.08 | 602,875 | -1.48(-2.82%) |
Feb 01, 2018 | 51.45 | 52.82 | 51.40 | 52.56 | 494,262 | +0.97(+1.88%) |
Jan 31, 2018 | 52.85 | 53.47 | 51.46 | 51.59 | 482,056 | -1.14(-2.16%) |
Jan 30, 2018 | 53.57 | 53.95 | 52.38 | 52.73 | 462,154 | -0.73(-1.37%) |
Jan 29, 2018 | 52.99 | 53.64 | 52.56 | 53.46 | 513,023 | +0.41(+0.77%) |
Jan 26, 2018 | 53.11 | 53.11 | 52.62 | 53.05 | 436,712 | -0.11(-0.21%) |
Jan 25, 2018 | 53.00 | 53.69 | 52.72 | 53.16 | 711,122 | +0.34(+0.64%) |
Jan 24, 2018 | 52.99 | 53.19 | 52.38 | 52.82 | 464,743 | -0.08(-0.15%) |
Jan 23, 2018 | 55.06 | 55.48 | 52.40 | 52.90 | 846,190 | -2.36(-4.27%) |
Jan 22, 2018 | 53.74 | 55.35 | 53.45 | 55.26 | 692,467 | +1.29(+2.39%) |
Jan 19, 2018 | 52.92 | 54.11 | 52.78 | 53.97 | 671,028 | +1.23(+2.33%) |
Jan 18, 2018 | 51.23 | 52.84 | 51.23 | 52.74 | 1,025,134 | +1.38(+2.69%) |
Jan 17, 2018 | 52.37 | 52.53 | 51.17 | 51.36 | 964,539 | -1.03(-1.97%) |
Jan 16, 2018 | 53.32 | 54.21 | 52.34 | 52.39 | 695,912 | -0.91(-1.71%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.32(+0.60%) | |
Jan 11, 2018 | 52.55 | 53.29 | 52.55 | 52.98 | 606,126 | +0.58(+1.11%) |
Jan 10, 2018 | 51.58 | 52.69 | 50.52 | 52.40 | 627,595 | +0.87(+1.69%) |
Jan 09, 2018 | 52.14 | 52.78 | 51.49 | 51.53 | 821,122 | -0.49(-0.94%) |
Jan 08, 2018 | 52.24 | 52.49 | 51.41 | 52.02 | 621,857 | -0.31(-0.59%) |
Jan 05, 2018 | 51.85 | 52.42 | 51.20 | 52.33 | 643,893 | +0.76(+1.47%) |
Jan 04, 2018 | 51.80 | 52.34 | 51.21 | 51.57 | 741,807 | -0.13(-0.25%) |
Jan 03, 2018 | 54.12 | 54.50 | 51.57 | 51.70 | 1,092,839 | -2.43(-4.49%) |
Jan 02, 2018 | 53.60 | 54.65 | 53.40 | 54.13 | 796,235 | +0.05(+0.09%) |
Dec 29, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.53(-0.97%) | |
Dec 28, 2017 | 55.13 | 55.29 | 54.22 | 54.61 | 464,613 | -0.51(-0.93%) |
Dec 27, 2017 | 56.23 | 56.51 | 55.00 | 55.12 | 558,358 | -0.81(-1.45%) |
Dec 26, 2017 | 56.35 | 56.82 | 55.79 | 55.93 | 339,987 | -0.29(-0.52%) |
Dec 22, 2017 | 56.91 | 57.08 | 56.06 | 56.22 | 628,068 | -0.95(-1.66%) |
Dec 21, 2017 | 56.29 | 58.71 | 56.25 | 57.17 | 1,090,559 | +1.03(+1.83%) |
Dec 20, 2017 | 56.40 | 56.77 | 55.75 | 56.14 | 785,722 | -0.03(-0.05%) |
Dec 19, 2017 | 56.62 | 56.89 | 55.99 | 56.17 | 840,376 | -0.30(-0.53%) |
Dec 18, 2017 | 56.11 | 56.97 | 55.13 | 56.47 | 943,541 | +1.14(+2.06%) |
Dec 15, 2017 | 54.56 | 56.30 | 54.56 | 55.33 | 1,439,205 | +1.16(+2.14%) |
Dec 14, 2017 | 53.69 | 55.08 | 53.68 | 54.17 | 784,861 | +0.43(+0.80%) |
Dec 13, 2017 | 53.90 | 54.65 | 53.02 | 53.74 | 788,597 | -0.17(-0.32%) |
Dec 12, 2017 | 54.16 | 54.63 | 53.08 | 53.91 | 448,765 | -0.24(-0.44%) |
Dec 11, 2017 | 53.73 | 54.57 | 53.56 | 54.15 | 378,705 | +0.60(+1.12%) |
Dec 08, 2017 | 54.82 | 54.93 | 53.42 | 53.55 | 724,759 | -1.02(-1.87%) |
Dec 07, 2017 | 53.80 | 55.17 | 53.40 | 54.57 | 997,082 | +0.76(+1.41%) |
Dec 06, 2017 | 55.37 | 55.88 | 53.47 | 53.81 | 920,206 | -1.86(-3.34%) |
Dec 05, 2017 | 56.00 | 57.00 | 55.37 | 55.67 | 1,869,829 | -0.48(-0.85%) |
Dec 04, 2017 | 53.41 | 56.19 | 53.25 | 56.15 | 1,607,656 | +3.29(+6.22%) |
Dec 01, 2017 | 51.25 | 52.92 | 50.90 | 52.86 | 1,154,074 | +1.32(+2.56%) |
Nov 30, 2017 | 52.20 | 52.72 | 50.86 | 51.54 | 1,017,972 | -0.45(-0.87%) |
Nov 29, 2017 | 50.68 | 52.84 | 50.31 | 51.99 | 1,151,540 | +1.32(+2.61%) |
Nov 28, 2017 | 49.70 | 50.69 | 48.84 | 50.67 | 902,486 | +1.12(+2.26%) |
Nov 27, 2017 | 49.86 | 49.97 | 49.45 | 49.55 | 498,649 | -0.34(-0.68%) |
Nov 24, 2017 | 50.39 | 50.94 | 49.87 | 49.89 | 189,053 | -0.47(-0.93%) |
Nov 22, 2017 | 50.52 | 50.86 | 49.84 | 50.36 | 604,921 | -0.19(-0.38%) |
Nov 21, 2017 | 50.11 | 50.56 | 49.26 | 50.55 | 531,636 | +0.71(+1.42%) |
Nov 20, 2017 | 50.00 | 50.42 | 49.31 | 49.84 | 798,027 | -0.30(-0.60%) |
Nov 17, 2017 | 49.27 | 51.03 | 49.24 | 50.14 | 1,268,035 | +1.35(+2.77%) |
Nov 16, 2017 | 47.99 | 48.83 | 47.37 | 48.79 | 826,087 | +0.40(+0.83%) |
Nov 15, 2017 | 47.73 | 48.47 | 46.90 | 48.39 | 790,181 | +0.46(+0.96%) |
Nov 14, 2017 | 47.95 | 48.06 | 46.89 | 47.93 | 871,477 | -0.04(-0.08%) |
Nov 13, 2017 | 48.10 | 48.13 | 47.25 | 47.97 | 750,064 | -0.49(-1.01%) |
Nov 10, 2017 | 49.24 | 49.78 | 48.18 | 48.46 | 785,373 | -0.81(-1.64%) |
Nov 09, 2017 | 48.88 | 50.47 | 48.51 | 49.27 | 696,594 | +0.18(+0.37%) |
Nov 08, 2017 | 49.47 | 49.70 | 48.70 | 49.09 | 634,279 | -0.37(-0.75%) |
Nov 07, 2017 | 50.00 | 51.68 | 49.18 | 49.46 | 1,577,011 | -0.59(-1.18%) |
Nov 06, 2017 | 47.30 | 50.23 | 47.13 | 50.05 | 2,143,197 | +2.55(+5.37%) |
Nov 03, 2017 | 48.33 | 49.11 | 47.44 | 47.50 | 1,622,938 | -1.04(-2.14%) |
Nov 02, 2017 | 52.04 | 52.33 | 47.89 | 48.54 | 3,040,552 | -2.45(-4.80%) |
Nov 01, 2017 | 51.06 | 51.97 | 50.51 | 50.99 | 1,292,218 | +0.11(+0.22%) |
Oct 31, 2017 | 51.22 | 51.73 | 49.98 | 50.88 | 1,174,127 | -0.59(-1.15%) |
Oct 30, 2017 | 52.24 | 52.81 | 51.03 | 51.47 | 773,316 | -1.08(-2.06%) |
Oct 27, 2017 | 51.81 | 52.75 | 50.63 | 52.55 | 887,307 | +1.10(+2.14%) |
Oct 26, 2017 | 52.04 | 53.17 | 51.44 | 51.45 | 1,330,933 | -0.77(-1.47%) |
Oct 25, 2017 | 52.12 | 52.97 | 51.47 | 52.22 | 1,216,743 | -0.14(-0.27%) |
Oct 24, 2017 | 54.28 | 54.43 | 52.00 | 52.36 | 1,639,544 | -1.94(-3.57%) |
Oct 23, 2017 | 56.18 | 56.42 | 54.24 | 54.30 | 570,017 | -2.06(-3.66%) |
Oct 20, 2017 | 55.48 | 57.53 | 55.30 | 56.36 | 942,644 | +1.31(+2.38%) |
Oct 19, 2017 | 55.53 | 55.78 | 54.57 | 55.05 | 893,632 | -0.63(-1.13%) |
Oct 18, 2017 | 55.77 | 56.05 | 54.33 | 55.68 | 840,439 | +0.09(+0.16%) |
Oct 17, 2017 | 55.90 | 56.16 | 55.09 | 55.59 | 562,647 | -0.31(-0.55%) |
Oct 16, 2017 | 56.02 | 56.50 | 55.55 | 55.90 | 689,717 | +0.16(+0.29%) |
Oct 13, 2017 | 53.56 | 55.85 | 52.86 | 55.74 | 1,256,459 | +1.96(+3.64%) |
Oct 12, 2017 | 57.15 | 57.33 | 53.57 | 53.78 | 2,221,268 | -3.95(-6.84%) |
Oct 11, 2017 | 58.07 | 58.13 | 57.10 | 57.73 | 626,897 | -0.12(-0.21%) |
Oct 10, 2017 | 59.38 | 59.38 | 57.50 | 57.85 | 700,301 | +0.08(+0.14%) |
Oct 09, 2017 | 58.98 | 59.16 | 57.69 | 57.77 | 419,993 | -1.21(-2.05%) |
Oct 06, 2017 | 59.66 | 60.18 | 58.91 | 58.98 | 318,343 | -1.06(-1.77%) |
Oct 05, 2017 | 60.16 | 60.66 | 59.52 | 60.04 | 603,649 | -0.07(-0.12%) |
Oct 04, 2017 | 58.51 | 60.39 | 58.51 | 60.11 | 479,333 | +1.59(+2.72%) |
Oct 03, 2017 | 58.79 | 59.09 | 58.11 | 58.52 | 618,370 | -0.08(-0.14%) |
Oct 02, 2017 | 58.54 | 59.51 | 58.54 | 58.60 | 404,012 | +0.13(+0.22%) |
Sep 29, 2017 | 58.68 | 58.78 | 57.85 | 58.47 | 487,139 | -0.20(-0.34%) |
Sep 28, 2017 | 59.00 | 59.50 | 58.43 | 58.67 | 398,431 | -0.38(-0.64%) |
Sep 27, 2017 | 58.92 | 59.30 | 58.38 | 59.05 | 494,398 | +0.18(+0.31%) |
Sep 26, 2017 | 59.29 | 59.77 | 58.70 | 58.87 | 400,413 | -0.40(-0.67%) |
Sep 25, 2017 | 59.16 | 59.93 | 59.11 | 59.27 | 524,205 | +0.19(+0.32%) |
Sep 22, 2017 | 58.95 | 59.31 | 58.69 | 59.08 | 390,495 | +0.14(+0.24%) |
Sep 21, 2017 | 58.20 | 59.33 | 58.20 | 58.94 | 613,510 | +0.39(+0.67%) |
Sep 20, 2017 | 57.80 | 58.61 | 57.78 | 58.55 | 332,295 | +0.82(+1.42%) |
Sep 19, 2017 | 58.46 | 58.86 | 57.43 | 57.73 | 494,981 | -0.95(-1.62%) |
Sep 18, 2017 | 59.59 | 60.04 | 58.61 | 58.68 | 521,942 | -0.74(-1.25%) |
Sep 15, 2017 | 57.12 | 59.91 | 57.12 | 59.42 | 1,220,473 | +2.18(+3.81%) |
Sep 14, 2017 | 57.10 | 57.78 | 57.02 | 57.24 | 579,861 | -0.03(-0.05%) |
Sep 13, 2017 | 56.39 | 57.47 | 56.34 | 57.27 | 380,288 | +0.82(+1.45%) |
Sep 12, 2017 | 56.42 | 56.83 | 56.09 | 56.45 | 534,523 | +0.25(+0.44%) |
Sep 11, 2017 | 57.11 | 57.53 | 56.10 | 56.20 | 497,793 | -0.41(-0.72%) |
Sep 08, 2017 | 57.09 | 57.09 | 56.25 | 56.61 | 885,633 | -0.53(-0.93%) |
Sep 07, 2017 | 59.00 | 59.00 | 56.47 | 57.14 | 927,609 | -1.69(-2.87%) |
Sep 06, 2017 | 58.55 | 58.91 | 58.00 | 58.83 | 605,910 | +0.42(+0.72%) |
Sep 05, 2017 | 60.54 | 60.93 | 58.00 | 58.41 | 762,456 | -2.30(-3.79%) |
Sep 01, 2017 | 61.03 | 61.25 | 60.68 | 60.71 | 373,288 | -0.07(-0.12%) |
Aug 31, 2017 | 60.54 | 60.78 | 60.31 | 60.78 | 397,329 | +0.30(+0.50%) |
Aug 30, 2017 | 60.08 | 60.66 | 59.94 | 60.48 | 326,622 | +0.40(+0.67%) |
Aug 29, 2017 | 60.06 | 60.42 | 59.80 | 60.08 | 347,696 | -0.22(-0.36%) |
Aug 28, 2017 | 60.71 | 60.95 | 60.16 | 60.30 | 410,234 | -0.15(-0.25%) |
Aug 25, 2017 | 59.93 | 60.84 | 59.59 | 60.45 | 464,317 | +0.89(+1.49%) |
Aug 24, 2017 | 59.87 | 60.13 | 59.44 | 59.56 | 489,159 | -0.14(-0.23%) |
Aug 23, 2017 | 59.71 | 59.98 | 59.20 | 59.70 | 640,289 | -0.55(-0.91%) |
Aug 22, 2017 | 60.04 | 60.54 | 59.84 | 60.25 | 524,877 | +0.44(+0.74%) |
Aug 21, 2017 | 60.33 | 60.65 | 59.79 | 59.81 | 540,850 | -0.45(-0.75%) |
Aug 18, 2017 | 60.26 | 60.88 | 59.68 | 60.26 | 576,534 | -0.15(-0.25%) |
Aug 17, 2017 | 60.62 | 61.19 | 60.30 | 60.41 | 425,121 | -0.31(-0.51%) |
Aug 16, 2017 | 60.98 | 61.74 | 60.64 | 60.72 | 392,270 | -0.26(-0.43%) |
Aug 15, 2017 | 61.44 | 61.44 | 60.77 | 60.98 | 785,199 | -0.35(-0.57%) |
Aug 14, 2017 | 62.04 | 62.07 | 60.84 | 61.33 | 865,199 | -0.09(-0.15%) |
Aug 11, 2017 | 60.92 | 61.52 | 60.58 | 61.42 | 1,168,569 | +0.49(+0.80%) |
Aug 10, 2017 | 61.87 | 62.36 | 60.78 | 60.93 | 602,966 | -1.08(-1.74%) |
Aug 09, 2017 | 61.82 | 62.14 | 60.29 | 62.01 | 829,865 | -0.40(-0.64%) |
Aug 08, 2017 | 62.68 | 63.15 | 62.08 | 62.41 | 590,537 | -0.09(-0.14%) |
Aug 07, 2017 | 62.34 | 62.72 | 61.71 | 62.50 | 669,027 | +0.24(+0.39%) |
Aug 04, 2017 | 64.48 | 64.48 | 61.60 | 62.26 | 1,448,676 | -2.42(-3.74%) |
Aug 03, 2017 | 64.23 | 66.75 | 61.68 | 64.68 | 1,172,696 | +2.16(+3.45%) |
Aug 02, 2017 | 63.03 | 63.52 | 62.43 | 62.52 | 1,245,578 | -1.02(-1.61%) |