Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.54 | 59.54 | 59.54 | 0 | +1.04(+1.77%) | |
Mar 28, 2018 | 58.73 | 59.20 | 58.19 | 58.50 | 1,319,609 | -0.22(-0.37%) |
Mar 27, 2018 | 60.11 | 60.38 | 58.38 | 58.72 | 870,063 | -1.03(-1.72%) |
Mar 26, 2018 | 59.97 | 60.23 | 58.68 | 59.75 | 1,003,822 | +0.56(+0.94%) |
Mar 23, 2018 | 59.84 | 60.42 | 59.14 | 59.19 | 905,589 | -0.87(-1.46%) |
Mar 22, 2018 | 60.91 | 61.18 | 60.04 | 60.07 | 654,014 | -1.43(-2.32%) |
Mar 21, 2018 | 61.54 | 62.02 | 61.27 | 61.50 | 802,732 | -0.03(-0.04%) |
Mar 20, 2018 | 61.25 | 61.77 | 61.07 | 61.53 | 689,898 | +0.39(+0.64%) |
Mar 19, 2018 | 61.53 | 61.63 | 60.37 | 61.13 | 846,375 | -0.51(-0.83%) |
Mar 16, 2018 | 61.96 | 62.15 | 61.27 | 61.64 | 2,880,802 | -0.28(-0.46%) |
Mar 15, 2018 | 62.37 | 62.65 | 61.66 | 61.93 | 702,290 | -0.46(-0.74%) |
Mar 14, 2018 | 63.14 | 63.22 | 62.24 | 62.39 | 980,676 | -0.41(-0.65%) |
Mar 13, 2018 | 63.23 | 63.53 | 62.58 | 62.80 | 2,635,254 | -0.04(-0.06%) |
Mar 12, 2018 | 63.23 | 63.40 | 62.25 | 62.84 | 1,215,219 | -0.07(-0.12%) |
Mar 09, 2018 | 61.93 | 62.99 | 61.90 | 62.91 | 1,383,897 | +1.37(+2.22%) |
Mar 08, 2018 | 60.70 | 61.72 | 60.60 | 61.54 | 1,725,531 | +1.15(+1.91%) |
Mar 07, 2018 | 60.46 | 60.39 | 1,036,898 | +0.40(+0.66%) | ||
Mar 06, 2018 | 60.03 | 60.45 | 59.30 | 59.99 | 704,001 | +0.24(+0.41%) |
Mar 05, 2018 | 58.71 | 60.00 | 58.57 | 59.75 | 1,130,943 | +0.84(+1.43%) |
Mar 02, 2018 | 57.29 | 59.01 | 57.09 | 58.90 | 740,171 | +1.12(+1.94%) |
Mar 01, 2018 | 58.50 | 59.16 | 57.14 | 57.78 | 1,275,884 | +0.41(+0.71%) |
Feb 28, 2018 | 59.37 | 59.44 | 57.37 | 57.37 | 2,186,869 | -1.73(-2.93%) |
Feb 27, 2018 | 60.14 | 60.32 | 59.10 | 59.10 | 1,391,450 | -1.07(-1.78%) |
Feb 26, 2018 | 60.01 | 60.73 | 59.48 | 60.17 | 1,059,777 | +0.52(+0.87%) |
Feb 23, 2018 | 60.10 | 60.62 | 59.56 | 59.66 | 933,127 | +0.07(+0.12%) |
Feb 22, 2018 | 59.58 | 1,537,021 | +0.49(+0.83%) | |||
Feb 21, 2018 | 59.95 | 60.00 | 59.09 | 59.09 | 1,917,206 | -0.92(-1.54%) |
Feb 20, 2018 | 59.94 | 60.67 | 59.80 | 60.02 | 906,305 | -0.17(-0.29%) |
Feb 16, 2018 | 60.19 | 60.19 | 60.19 | 0 | +0.31(+0.51%) | |
Feb 15, 2018 | 59.95 | 59.99 | 59.30 | 59.88 | 878,726 | +0.32(+0.53%) |
Feb 14, 2018 | 58.34 | 59.66 | 58.32 | 59.56 | 645,907 | +1.01(+1.72%) |
Feb 13, 2018 | 58.07 | 58.60 | 57.61 | 58.56 | 426,683 | +0.25(+0.44%) |
Feb 12, 2018 | 57.25 | 58.65 | 57.24 | 58.31 | 858,379 | +1.56(+2.75%) |
Feb 09, 2018 | 57.16 | 57.36 | 55.19 | 56.75 | 931,898 | +0.05(+0.10%) |
Feb 08, 2018 | 58.36 | 58.74 | 56.64 | 56.69 | 1,588,262 | -1.58(-2.71%) |
Feb 07, 2018 | 56.15 | 58.50 | 55.91 | 58.27 | 1,171,790 | +2.11(+3.76%) |
Feb 06, 2018 | 56.47 | 56.96 | 55.20 | 56.16 | 1,307,414 | -1.52(-2.64%) |
Feb 05, 2018 | 59.47 | 59.65 | 57.05 | 57.68 | 732,042 | -2.34(-3.90%) |
Feb 02, 2018 | 61.07 | 61.32 | 60.01 | 60.02 | 462,425 | -1.56(-2.53%) |
Feb 01, 2018 | 60.18 | 61.85 | 60.08 | 61.58 | 791,980 | +1.22(+2.03%) |
Jan 31, 2018 | 60.71 | 61.43 | 60.24 | 60.35 | 823,380 | -0.07(-0.12%) |
Jan 30, 2018 | 60.88 | 61.22 | 60.41 | 60.43 | 756,662 | -0.92(-1.51%) |
Jan 29, 2018 | 60.10 | 61.43 | 60.04 | 61.35 | 973,745 | +1.28(+2.13%) |
Jan 26, 2018 | 59.90 | 60.30 | 59.27 | 60.07 | 1,450,371 | +0.34(+0.56%) |
Jan 25, 2018 | 59.76 | 59.97 | 59.41 | 59.74 | 775,379 | +0.07(+0.12%) |
Jan 24, 2018 | 60.77 | 60.91 | 59.64 | 59.66 | 857,414 | -1.00(-1.64%) |
Jan 23, 2018 | 60.81 | 60.91 | 60.31 | 60.66 | 687,366 | -0.17(-0.28%) |
Jan 22, 2018 | 61.11 | 60.39 | 60.83 | 449,495 | -0.01(-0.01%) | |
Jan 19, 2018 | 60.17 | 60.86 | 59.99 | 60.84 | 604,025 | +0.73(+1.22%) |
Jan 18, 2018 | 60.64 | 60.72 | 60.03 | 60.11 | 1,473,614 | -0.53(-0.88%) |
Jan 17, 2018 | 60.58 | 60.85 | 60.13 | 60.64 | 488,634 | +0.43(+0.72%) |
Jan 16, 2018 | 61.31 | 61.33 | 60.10 | 60.21 | 907,992 | -0.53(-0.88%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | -0.37(-0.61%) | |
Jan 11, 2018 | 60.42 | 61.13 | 60.16 | 61.11 | 1,108,623 | +0.78(+1.29%) |
Jan 10, 2018 | 60.36 | 60.34 | 1,542,435 | +0.31(+0.51%) | ||
Jan 09, 2018 | 60.34 | 60.41 | 59.96 | 60.03 | 592,834 | -0.13(-0.21%) |
Jan 08, 2018 | 58.92 | 60.21 | 58.59 | 60.15 | 829,780 | +1.50(+2.55%) |
Jan 05, 2018 | 58.84 | 59.11 | 58.48 | 58.66 | 591,251 | -0.06(-0.11%) |
Jan 04, 2018 | 58.13 | 58.81 | 58.09 | 58.72 | 764,400 | +0.80(+1.38%) |
Jan 03, 2018 | 58.00 | 58.25 | 57.61 | 57.92 | 926,196 | -0.07(-0.13%) |
Jan 02, 2018 | 58.62 | 58.79 | 57.87 | 58.00 | 637,997 | -0.52(-0.88%) |
Dec 29, 2017 | 58.51 | 58.51 | 58.51 | 0 | -0.23(-0.39%) | |
Dec 28, 2017 | 58.66 | 58.79 | 58.20 | 58.74 | 525,813 | +0.16(+0.28%) |
Dec 27, 2017 | 58.66 | 58.86 | 58.47 | 58.58 | 782,638 | -0.14(-0.23%) |
Dec 26, 2017 | 59.09 | 59.32 | 58.62 | 58.71 | 571,960 | -0.39(-0.66%) |
Dec 22, 2017 | 58.94 | 59.19 | 58.68 | 59.10 | 515,727 | +0.11(+0.18%) |
Dec 21, 2017 | 59.29 | 59.54 | 58.94 | 58.99 | 607,101 | +0.06(+0.11%) |
Dec 20, 2017 | 59.22 | 59.24 | 58.66 | 58.93 | 1,666,263 | +0.26(+0.45%) |
Dec 19, 2017 | 58.92 | 59.15 | 58.36 | 58.67 | 1,237,101 | -0.41(-0.69%) |
Dec 18, 2017 | 58.90 | 59.14 | 58.38 | 59.08 | 859,311 | +0.53(+0.91%) |
Dec 15, 2017 | 57.92 | 58.77 | 57.75 | 58.54 | 1,445,351 | +0.95(+1.65%) |
Dec 14, 2017 | 57.85 | 58.20 | 57.29 | 57.59 | 626,257 | -0.17(-0.30%) |
Dec 13, 2017 | 57.81 | 58.19 | 57.51 | 57.76 | 1,257,763 | -0.07(-0.12%) |
Dec 12, 2017 | 57.89 | 58.20 | 57.51 | 57.83 | 426,295 | -0.14(-0.23%) |
Dec 11, 2017 | 57.70 | 58.14 | 57.63 | 57.97 | 731,159 | +0.14(+0.25%) |
Dec 08, 2017 | 57.34 | 57.92 | 56.83 | 57.82 | 829,336 | +0.86(+1.50%) |
Dec 07, 2017 | 56.39 | 57.08 | 56.15 | 56.97 | 1,264,592 | +0.51(+0.91%) |
Dec 06, 2017 | 56.90 | 57.46 | 56.40 | 56.45 | 990,969 | -0.66(-1.15%) |
Dec 05, 2017 | 57.22 | 57.72 | 56.85 | 57.11 | 1,288,604 | -0.11(-0.19%) |
Dec 04, 2017 | 56.65 | 57.29 | 56.65 | 57.22 | 1,098,797 | +1.03(+1.83%) |
Dec 01, 2017 | 57.10 | 57.15 | 55.96 | 56.19 | 900,519 | -1.13(-1.97%) |
Nov 30, 2017 | 56.34 | 57.45 | 56.27 | 57.32 | 877,548 | +1.06(+1.89%) |
Nov 29, 2017 | 56.48 | 56.90 | 56.17 | 56.25 | 679,540 | -0.36(-0.64%) |
Nov 28, 2017 | 55.61 | 56.69 | 55.55 | 56.62 | 698,825 | +1.11(+2.00%) |
Nov 27, 2017 | 56.06 | 54.96 | 55.51 | 1,263,546 | +0.23(+0.41%) | |
Nov 24, 2017 | 55.31 | 55.41 | 54.88 | 55.28 | 196,913 | +0.19(+0.34%) |
Nov 22, 2017 | 55.41 | 55.61 | 55.07 | 55.09 | 426,393 | -0.32(-0.57%) |
Nov 21, 2017 | 55.64 | 55.91 | 55.32 | 55.41 | 664,728 | -0.17(-0.31%) |
Nov 20, 2017 | 55.36 | 55.59 | 55.11 | 55.58 | 531,474 | +0.50(+0.90%) |
Nov 17, 2017 | 55.58 | 55.98 | 55.04 | 55.08 | 534,947 | -0.68(-1.21%) |
Nov 16, 2017 | 55.97 | 56.32 | 55.74 | 55.76 | 1,052,432 | +0.05(+0.08%) |
Nov 15, 2017 | 55.00 | 55.72 | 54.50 | 55.71 | 923,721 | +0.37(+0.67%) |
Nov 14, 2017 | 55.48 | 55.60 | 55.07 | 55.34 | 575,999 | -0.23(-0.41%) |
Nov 13, 2017 | 55.47 | 55.69 | 55.31 | 55.57 | 616,282 | -0.22(-0.39%) |
Nov 10, 2017 | 55.80 | 55.89 | 55.34 | 55.79 | 960,353 | +0.20(+0.36%) |
Nov 09, 2017 | 55.83 | 56.61 | 55.48 | 55.59 | 818,894 | -0.51(-0.92%) |
Nov 08, 2017 | 56.52 | 56.71 | 55.70 | 56.10 | 1,135,120 | -0.32(-0.58%) |
Nov 07, 2017 | 56.94 | 57.09 | 56.16 | 56.43 | 950,063 | -0.33(-0.59%) |
Nov 06, 2017 | 57.50 | 57.63 | 56.62 | 56.76 | 987,635 | -0.64(-1.12%) |
Nov 03, 2017 | 56.99 | 57.89 | 56.46 | 57.40 | 994,971 | +0.76(+1.34%) |
Nov 02, 2017 | 55.68 | 57.81 | 55.05 | 56.64 | 1,796,658 | -0.01(-0.02%) |
Nov 01, 2017 | 56.66 | 56.78 | 56.24 | 56.65 | 908,104 | +0.28(+0.50%) |
Oct 31, 2017 | 55.84 | 56.51 | 55.84 | 56.37 | 1,189,298 | +0.52(+0.94%) |
Oct 30, 2017 | 55.97 | 56.49 | 55.78 | 55.85 | 461,947 | -0.38(-0.67%) |
Oct 27, 2017 | 56.34 | 56.48 | 55.65 | 56.23 | 600,079 | -0.10(-0.18%) |
Oct 26, 2017 | 56.79 | 56.80 | 56.32 | 56.33 | 592,893 | -0.24(-0.43%) |
Oct 25, 2017 | 57.17 | 57.42 | 56.23 | 56.57 | 1,768,825 | +1.35(+2.45%) |
Oct 24, 2017 | 55.70 | 56.01 | 55.19 | 55.22 | 700,648 | -0.49(-0.87%) |
Oct 23, 2017 | 56.16 | 56.35 | 55.69 | 55.70 | 532,201 | -0.36(-0.64%) |
Oct 20, 2017 | 55.73 | 56.21 | 55.57 | 56.07 | 1,041,485 | +0.60(+1.07%) |
Oct 19, 2017 | 55.21 | 55.50 | 55.03 | 55.47 | 549,676 | +0.11(+0.20%) |
Oct 18, 2017 | 55.89 | 56.03 | 55.36 | 55.36 | 692,430 | -0.38(-0.68%) |
Oct 17, 2017 | 55.90 | 56.44 | 55.66 | 55.74 | 514,417 | -0.23(-0.42%) |
Oct 16, 2017 | 56.47 | 56.77 | 55.96 | 55.98 | 507,611 | -0.61(-1.08%) |
Oct 13, 2017 | 56.52 | 56.88 | 56.46 | 56.59 | 1,182,993 | +0.40(+0.71%) |
Oct 12, 2017 | 56.03 | 56.47 | 55.79 | 56.19 | 664,573 | +0.16(+0.29%) |
Oct 11, 2017 | 56.17 | 56.28 | 55.78 | 56.03 | 806,834 | -0.01(-0.02%) |
Oct 10, 2017 | 56.44 | 56.50 | 55.84 | 56.04 | 565,618 | +0.14(+0.24%) |
Oct 09, 2017 | 55.73 | 56.01 | 55.50 | 55.90 | 384,910 | +0.23(+0.40%) |
Oct 06, 2017 | 55.51 | 55.70 | 55.11 | 55.68 | 554,230 | +0.20(+0.36%) |
Oct 05, 2017 | 54.86 | 55.86 | 54.60 | 55.48 | 1,239,416 | +1.15(+2.12%) |
Oct 04, 2017 | 54.23 | 54.69 | 54.04 | 54.33 | 648,642 | +0.30(+0.55%) |
Oct 03, 2017 | 54.40 | 54.75 | 53.99 | 54.03 | 611,411 | -0.44(-0.81%) |
Oct 02, 2017 | 53.38 | 54.51 | 53.38 | 54.47 | 821,257 | +1.07(+2.01%) |
Sep 29, 2017 | 53.11 | 53.56 | 52.94 | 53.40 | 664,470 | +0.28(+0.53%) |
Sep 28, 2017 | 53.24 | 53.64 | 52.92 | 53.12 | 628,849 | -0.47(-0.87%) |
Sep 27, 2017 | 53.78 | 53.09 | 53.59 | 679,454 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.02 | 53.28 | 52.89 | 52.95 | 759,929 | +0.14(+0.26%) |
Sep 25, 2017 | 53.04 | 53.16 | 52.31 | 52.82 | 713,898 | -0.23(-0.42%) |
Sep 22, 2017 | 52.38 | 53.41 | 52.23 | 53.04 | 853,008 | +0.50(+0.96%) |
Sep 21, 2017 | 52.52 | 52.71 | 52.49 | 52.54 | 662,995 | +0.09(+0.17%) |
Sep 20, 2017 | 52.32 | 52.69 | 52.22 | 52.45 | 1,695,801 | +0.14(+0.26%) |
Sep 19, 2017 | 51.76 | 52.40 | 51.71 | 52.31 | 734,186 | +0.62(+1.20%) |
Sep 18, 2017 | 50.95 | 51.81 | 50.88 | 51.69 | 1,051,242 | +0.84(+1.65%) |
Sep 15, 2017 | 50.48 | 50.99 | 50.28 | 50.85 | 1,633,451 | +0.35(+0.70%) |
Sep 14, 2017 | 51.10 | 51.29 | 50.48 | 50.50 | 1,229,135 | -0.73(-1.42%) |
Sep 13, 2017 | 51.57 | 51.57 | 51.21 | 51.23 | 532,583 | -0.48(-0.94%) |
Sep 12, 2017 | 51.58 | 51.84 | 51.36 | 51.71 | 568,747 | +0.24(+0.47%) |
Sep 11, 2017 | 51.69 | 51.93 | 51.37 | 51.47 | 1,023,042 | +0.27(+0.53%) |
Sep 08, 2017 | 51.59 | 51.68 | 51.19 | 51.20 | 784,108 | -0.53(-1.02%) |
Sep 07, 2017 | 51.97 | 52.03 | 51.60 | 51.73 | 481,525 | -0.23(-0.45%) |
Sep 06, 2017 | 51.93 | 52.17 | 51.30 | 51.96 | 1,935,545 | +0.14(+0.28%) |
Sep 05, 2017 | 52.59 | 52.79 | 51.49 | 51.82 | 1,042,117 | -0.84(-1.60%) |
Sep 01, 2017 | 52.50 | 52.66 | 52.30 | 52.66 | 646,652 | +0.38(+0.72%) |
Aug 31, 2017 | 51.68 | 52.47 | 51.52 | 52.29 | 1,231,171 | +0.88(+1.71%) |
Aug 30, 2017 | 50.62 | 51.56 | 50.48 | 51.41 | 644,663 | +0.65(+1.27%) |
Aug 29, 2017 | 49.83 | 50.79 | 49.83 | 50.76 | 762,893 | +0.65(+1.29%) |
Aug 28, 2017 | 50.26 | 50.39 | 49.89 | 50.12 | 487,310 | +0.04(+0.07%) |
Aug 25, 2017 | 50.09 | 50.43 | 49.98 | 50.08 | 915,658 | +0.28(+0.56%) |
Aug 24, 2017 | 50.50 | 50.56 | 49.78 | 49.80 | 544,698 | -0.60(-1.19%) |
Aug 23, 2017 | 50.07 | 50.56 | 49.78 | 50.40 | 1,004,270 | +0.28(+0.55%) |
Aug 22, 2017 | 49.71 | 50.14 | 49.53 | 50.13 | 683,573 | +0.54(+1.08%) |
Aug 21, 2017 | 49.60 | 49.73 | 49.35 | 49.59 | 728,540 | -0.03(-0.05%) |
Aug 18, 2017 | 50.05 | 50.12 | 49.61 | 49.61 | 980,504 | -0.54(-1.07%) |
Aug 17, 2017 | 51.14 | 51.28 | 50.11 | 50.15 | 1,176,270 | -1.14(-2.22%) |
Aug 16, 2017 | 51.45 | 51.58 | 51.17 | 51.29 | 668,083 | -0.08(-0.16%) |
Aug 15, 2017 | 51.42 | 51.70 | 51.37 | 51.37 | 1,090,065 | -0.06(-0.12%) |
Aug 14, 2017 | 51.10 | 51.78 | 50.85 | 51.43 | 2,269,522 | +0.62(+1.22%) |
Aug 11, 2017 | 50.46 | 51.11 | 50.39 | 50.82 | 1,076,835 | +0.19(+0.37%) |
Aug 10, 2017 | 51.18 | 51.26 | 50.25 | 50.63 | 1,378,871 | +0.26(+0.52%) |
Aug 09, 2017 | 50.67 | 50.94 | 50.30 | 50.37 | 1,293,160 | -0.43(-0.85%) |
Aug 08, 2017 | 50.50 | 51.35 | 50.38 | 50.80 | 1,290,686 | +0.28(+0.55%) |
Aug 07, 2017 | 50.21 | 50.61 | 49.83 | 50.52 | 1,223,257 | +0.14(+0.28%) |
Aug 04, 2017 | 51.08 | 51.08 | 50.34 | 50.38 | 3,237,024 | -0.40(-0.79%) |
Aug 03, 2017 | 47.94 | 51.75 | 47.43 | 50.78 | 3,467,382 | +3.92(+8.36%) |
Aug 02, 2017 | 47.79 | 47.79 | 46.66 | 46.86 | 1,559,115 | -0.94(-1.97%) |
Aug 01, 2017 | 48.14 | 48.33 | 47.76 | 47.80 | 874,781 | -0.11(-0.22%) |
Jul 31, 2017 | 47.96 | 48.05 | 47.48 | 47.91 | 801,771 | -0.14(-0.30%) |
Jul 28, 2017 | 47.74 | 48.38 | 47.67 | 48.05 | 620,570 | +0.18(+0.37%) |
Jul 27, 2017 | 48.10 | 48.16 | 47.62 | 47.88 | 740,097 | -0.07(-0.15%) |
Jul 26, 2017 | 48.41 | 48.66 | 47.87 | 47.95 | 847,004 | -0.37(-0.76%) |
Jul 25, 2017 | 47.99 | 48.57 | 47.94 | 48.31 | 1,231,646 | +0.48(+1.01%) |
Jul 24, 2017 | 47.93 | 47.95 | 47.56 | 47.83 | 814,206 | -0.08(-0.17%) |
Jul 21, 2017 | 47.80 | 48.24 | 47.70 | 47.91 | 631,362 | -0.16(-0.34%) |
Jul 20, 2017 | 47.88 | 48.26 | 47.80 | 48.07 | 750,096 | +0.21(+0.43%) |
Jul 19, 2017 | 47.20 | 47.93 | 47.20 | 47.87 | 692,096 | +0.72(+1.52%) |
Jul 18, 2017 | 47.52 | 47.68 | 47.03 | 47.15 | 682,150 | -0.44(-0.92%) |
Jul 17, 2017 | 47.73 | 47.82 | 47.28 | 47.59 | 1,740,321 | -0.14(-0.30%) |
Jul 14, 2017 | 47.20 | 47.81 | 47.09 | 47.73 | 809,628 | +0.56(+1.20%) |
Jul 13, 2017 | 47.65 | 47.86 | 47.05 | 47.17 | 725,093 | -0.43(-0.90%) |
Jul 12, 2017 | 47.27 | 47.88 | 46.96 | 47.60 | 1,068,183 | +0.78(+1.67%) |
Jul 11, 2017 | 46.73 | 46.92 | 46.45 | 46.82 | 1,548,734 | +0.13(+0.29%) |
Jul 10, 2017 | 46.72 | 46.91 | 46.56 | 46.68 | 849,880 | +0.00(+0.00%) |
Jul 07, 2017 | 45.99 | 46.71 | 45.91 | 46.68 | 573,891 | +0.79(+1.72%) |
Jul 06, 2017 | 46.72 | 47.02 | 45.67 | 45.89 | 1,551,513 | -1.05(-2.23%) |
Jul 05, 2017 | 46.63 | 46.97 | 46.22 | 46.94 | 1,280,276 | +0.31(+0.67%) |
Jul 03, 2017 | 46.72 | 46.72 | 46.41 | 46.63 | 602,413 | +0.29(+0.62%) |
Jun 30, 2017 | 46.30 | 46.51 | 46.11 | 46.34 | 1,403,668 | +0.21(+0.45%) |
Jun 29, 2017 | 46.93 | 47.08 | 45.91 | 46.14 | 1,338,836 | -0.74(-1.57%) |
Jun 28, 2017 | 46.92 | 46.94 | 46.23 | 46.87 | 2,397,806 | +0.12(+0.25%) |
Jun 27, 2017 | 48.14 | 48.19 | 46.72 | 46.75 | 1,172,685 | -1.40(-2.90%) |
Jun 26, 2017 | 48.11 | 48.65 | 48.11 | 48.15 | 1,166,045 | +0.13(+0.28%) |
Jun 23, 2017 | 47.93 | 48.14 | 47.67 | 48.02 | 2,576,596 | -0.04(-0.09%) |
Jun 22, 2017 | 48.17 | 48.36 | 47.70 | 48.06 | 533,247 | -0.13(-0.26%) |
Jun 21, 2017 | 48.11 | 48.42 | 47.80 | 48.19 | 820,896 | +0.33(+0.69%) |
Jun 20, 2017 | 48.43 | 48.75 | 47.71 | 47.86 | 2,209,855 | -0.49(-1.02%) |
Jun 19, 2017 | 48.57 | 48.65 | 47.99 | 48.35 | 811,034 | -0.04(-0.09%) |
Jun 16, 2017 | 49.08 | 49.22 | 47.78 | 48.40 | 1,900,152 | -1.07(-2.16%) |
Jun 15, 2017 | 49.07 | 49.55 | 49.02 | 49.46 | 537,178 | +0.03(+0.05%) |
Jun 14, 2017 | 50.02 | 50.37 | 49.18 | 49.44 | 1,009,666 | -0.49(-0.99%) |
Jun 13, 2017 | 49.70 | 49.96 | 49.40 | 49.93 | 1,869,398 | +0.35(+0.71%) |
Jun 12, 2017 | 49.22 | 49.69 | 49.08 | 49.58 | 1,420,531 | +0.22(+0.45%) |
Jun 09, 2017 | 49.79 | 49.91 | 48.71 | 49.36 | 1,154,575 | -0.32(-0.65%) |
Jun 08, 2017 | 49.62 | 49.89 | 49.52 | 49.68 | 1,135,288 | +0.05(+0.11%) |
Jun 07, 2017 | 49.90 | 50.14 | 49.54 | 49.62 | 1,114,225 | -0.23(-0.46%) |
Jun 06, 2017 | 49.78 | 49.96 | 49.73 | 49.85 | 1,568,197 | +0.04(+0.09%) |
Jun 05, 2017 | 49.96 | 50.06 | 49.69 | 49.81 | 874,188 | -0.06(-0.13%) |
Jun 02, 2017 | 50.18 | 50.51 | 49.77 | 49.87 | 1,009,337 | -0.37(-0.74%) |
Jun 01, 2017 | 49.57 | 50.29 | 49.22 | 50.25 | 1,186,449 | +0.72(+1.46%) |
May 31, 2017 | 49.20 | 49.64 | 48.48 | 49.53 | 6,941,001 | +0.63(+1.29%) |
May 30, 2017 | 48.76 | 49.10 | 48.42 | 48.89 | 1,125,614 | -0.03(-0.05%) |
May 26, 2017 | 49.14 | 49.20 | 48.46 | 48.92 | 890,270 | -0.22(-0.45%) |
May 25, 2017 | 49.03 | 49.44 | 49.03 | 49.14 | 762,620 | +0.20(+0.42%) |
May 24, 2017 | 48.73 | 48.97 | 48.51 | 48.94 | 936,054 | +0.20(+0.42%) |
May 23, 2017 | 47.80 | 48.83 | 47.72 | 48.73 | 1,668,013 | +1.16(+2.44%) |
May 22, 2017 | 46.78 | 47.71 | 46.68 | 47.57 | 2,071,921 | +1.12(+2.42%) |
May 19, 2017 | 46.16 | 46.57 | 45.91 | 46.45 | 1,106,916 | +0.52(+1.13%) |
May 18, 2017 | 46.33 | 46.68 | 45.89 | 45.93 | 1,187,191 | -0.66(-1.42%) |
May 17, 2017 | 47.88 | 47.45 | 46.41 | 46.59 | 1,368,768 | -1.28(-2.68%) |
May 16, 2017 | 47.28 | 48.30 | 47.25 | 47.88 | 2,109,008 | +0.81(+1.72%) |
May 15, 2017 | 47.06 | 47.56 | 47.02 | 47.06 | 2,290,657 | +0.12(+0.25%) |
May 12, 2017 | 46.82 | 47.22 | 46.62 | 46.95 | 877,360 | -0.03(-0.06%) |
May 11, 2017 | 46.49 | 47.20 | 46.41 | 46.98 | 1,233,123 | +0.24(+0.52%) |
May 10, 2017 | 46.80 | 46.91 | 46.44 | 46.74 | 920,015 | -0.11(-0.23%) |
May 09, 2017 | 47.58 | 47.67 | 46.66 | 46.84 | 1,450,297 | -0.68(-1.43%) |
May 08, 2017 | 48.49 | 48.54 | 47.34 | 47.52 | 1,769,802 | -1.03(-2.13%) |
May 05, 2017 | 48.80 | 49.25 | 48.03 | 48.55 | 1,312,764 | +0.07(+0.15%) |
May 04, 2017 | 47.24 | 48.50 | 46.24 | 48.48 | 1,919,786 | +0.70(+1.47%) |
May 03, 2017 | 47.51 | 47.92 | 47.15 | 47.78 | 1,416,232 | +0.04(+0.07%) |
May 02, 2017 | 47.78 | 47.89 | 47.57 | 47.74 | 603,534 | +0.06(+0.13%) |
May 01, 2017 | 47.05 | 47.81 | 46.87 | 47.68 | 994,377 | +0.74(+1.58%) |
Apr 28, 2017 | 47.49 | 47.49 | 46.90 | 46.94 | 1,353,988 | -0.62(-1.29%) |
Apr 27, 2017 | 47.72 | 48.29 | 47.50 | 47.56 | 901,020 | -0.04(-0.09%) |
Apr 26, 2017 | 47.40 | 47.74 | 47.18 | 47.60 | 2,034,781 | +0.22(+0.47%) |
Apr 25, 2017 | 47.53 | 47.74 | 47.30 | 47.38 | 897,594 | +0.20(+0.42%) |
Apr 24, 2017 | 47.08 | 47.20 | 46.75 | 47.18 | 759,851 | +0.64(+1.38%) |
Apr 21, 2017 | 46.88 | 47.00 | 46.40 | 46.54 | 720,524 | -0.35(-0.74%) |
Apr 20, 2017 | 46.35 | 47.01 | 46.24 | 46.89 | 645,745 | +0.77(+1.66%) |
Apr 19, 2017 | 45.84 | 46.34 | 45.84 | 46.12 | 697,376 | +0.34(+0.74%) |
Apr 18, 2017 | 45.73 | 45.92 | 45.56 | 45.78 | 624,414 | +0.07(+0.16%) |
Apr 17, 2017 | 45.18 | 45.75 | 45.05 | 45.71 | 778,662 | +0.57(+1.26%) |
Apr 13, 2017 | 45.08 | 45.39 | 45.01 | 45.14 | 769,990 | -0.10(-0.22%) |
Apr 12, 2017 | 45.42 | 45.44 | 44.95 | 45.24 | 856,320 | -0.22(-0.49%) |
Apr 11, 2017 | 44.99 | 45.48 | 44.91 | 45.46 | 791,947 | +0.34(+0.75%) |
Apr 10, 2017 | 45.19 | 45.52 | 44.94 | 45.12 | 675,890 | -0.01(-0.02%) |
Apr 07, 2017 | 44.63 | 45.35 | 44.49 | 45.13 | 1,045,030 | +0.52(+1.16%) |
Apr 06, 2017 | 44.59 | 44.82 | 44.43 | 44.61 | 706,843 | +0.09(+0.20%) |
Apr 05, 2017 | 45.35 | 45.73 | 44.52 | 44.52 | 922,579 | -0.68(-1.50%) |
Apr 04, 2017 | 44.99 | 45.36 | 44.80 | 45.20 | 772,375 | +0.14(+0.32%) |