Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.39 | 61.79 | 59.90 | 60.07 | 480,134 | -1.32(-2.15%) |
May 30, 2018 | 59.68 | 61.53 | 59.02 | 61.39 | 526,668 | +2.60(+4.42%) |
May 29, 2018 | 59.02 | 60.12 | 58.27 | 58.80 | 547,389 | -0.97(-1.62%) |
May 25, 2018 | 59.77 | 59.77 | 59.77 | 0 | -1.10(-1.81%) | |
May 24, 2018 | 61.13 | 61.77 | 60.51 | 60.87 | 417,424 | -0.70(-1.14%) |
May 23, 2018 | 61.62 | 61.73 | 59.90 | 61.57 | 656,025 | -0.40(-0.64%) |
May 22, 2018 | 62.67 | 63.07 | 61.53 | 61.97 | 772,414 | -0.04(-0.07%) |
May 21, 2018 | 62.28 | 62.67 | 61.88 | 62.01 | 501,730 | +0.09(+0.14%) |
May 18, 2018 | 62.45 | 62.54 | 60.82 | 61.92 | 659,678 | -0.57(-0.92%) |
May 17, 2018 | 62.01 | 62.98 | 62.01 | 62.50 | 529,886 | +0.53(+0.85%) |
May 16, 2018 | 61.13 | 62.99 | 61.13 | 61.97 | 949,745 | +1.01(+1.66%) |
May 15, 2018 | 61.39 | 61.39 | 60.37 | 60.95 | 551,361 | -0.66(-1.07%) |
May 14, 2018 | 61.04 | 62.28 | 61.00 | 61.62 | 664,205 | +0.44(+0.72%) |
May 11, 2018 | 60.47 | 62.19 | 60.21 | 61.17 | 741,905 | +0.53(+0.87%) |
May 10, 2018 | 60.51 | 61.31 | 59.24 | 60.65 | 1,015,058 | +0.66(+1.10%) |
May 09, 2018 | 57.17 | 60.07 | 57.08 | 59.99 | 1,297,725 | +3.35(+5.91%) |
May 08, 2018 | 55.58 | 56.86 | 54.96 | 56.64 | 664,266 | +1.45(+2.63%) |
May 07, 2018 | 54.74 | 56.20 | 54.74 | 55.18 | 518,281 | +0.53(+0.97%) |
May 04, 2018 | 53.07 | 54.81 | 52.98 | 54.66 | 409,952 | +1.32(+2.48%) |
May 03, 2018 | 53.82 | 54.00 | 52.81 | 53.34 | 450,859 | +0.00(+0.00%) |
May 02, 2018 | 53.25 | 53.73 | 52.98 | 53.34 | 735,714 | +0.26(+0.50%) |
May 01, 2018 | 53.20 | 53.78 | 52.54 | 53.07 | 633,489 | -0.13(-0.25%) |
Apr 30, 2018 | 53.38 | 53.64 | 52.50 | 53.20 | 841,492 | -0.22(-0.41%) |
Apr 27, 2018 | 55.01 | 55.14 | 53.03 | 53.42 | 928,607 | -1.19(-2.18%) |
Apr 26, 2018 | 57.56 | 57.96 | 54.22 | 54.61 | 1,738,760 | -2.99(-5.20%) |
Apr 25, 2018 | 57.61 | 58.00 | 57.08 | 57.61 | 810,454 | -0.44(-0.76%) |
Apr 24, 2018 | 58.71 | 58.75 | 57.21 | 58.05 | 838,000 | -0.53(-0.90%) |
Apr 23, 2018 | 58.40 | 58.84 | 58.09 | 58.58 | 1,511,669 | -0.26(-0.45%) |
Apr 20, 2018 | 59.68 | 59.85 | 58.18 | 58.84 | 1,263,337 | -0.62(-1.04%) |
Apr 19, 2018 | 60.38 | 60.43 | 59.32 | 59.46 | 1,292,141 | -0.84(-1.39%) |
Apr 18, 2018 | 61.04 | 61.44 | 60.16 | 60.29 | 1,022,194 | -0.18(-0.29%) |
Apr 17, 2018 | 59.94 | 60.95 | 59.94 | 60.47 | 671,909 | +1.10(+1.85%) |
Apr 16, 2018 | 58.66 | 59.68 | 58.18 | 59.37 | 551,368 | +0.92(+1.58%) |
Apr 13, 2018 | 59.55 | 59.55 | 58.18 | 58.44 | 544,351 | -0.48(-0.82%) |
Apr 12, 2018 | 59.10 | 59.72 | 58.58 | 58.93 | 711,453 | -0.26(-0.45%) |
Apr 11, 2018 | 56.77 | 59.19 | 56.55 | 59.19 | 1,189,642 | +2.51(+4.43%) |
Apr 10, 2018 | 55.85 | 57.34 | 55.85 | 56.68 | 830,326 | +1.45(+2.63%) |
Apr 09, 2018 | 55.58 | 56.57 | 54.74 | 55.23 | 618,492 | +0.44(+0.80%) |
Apr 06, 2018 | 55.58 | 56.11 | 54.00 | 54.79 | 501,769 | -1.32(-2.35%) |
Apr 05, 2018 | 54.22 | 56.64 | 54.13 | 56.11 | 1,016,613 | +1.98(+3.66%) |
Apr 04, 2018 | 51.84 | 54.30 | 51.09 | 54.13 | 1,126,927 | +1.23(+2.33%) |
Apr 03, 2018 | 53.11 | 54.17 | 52.72 | 52.89 | 900,976 | -0.22(-0.41%) |
Apr 02, 2018 | 53.64 | 53.86 | 52.76 | 53.11 | 821,479 | -0.31(-0.58%) |
Mar 29, 2018 | 53.42 | 53.42 | 53.42 | 0 | +2.20(+4.30%) | |
Mar 28, 2018 | 52.10 | 53.11 | 51.13 | 51.22 | 1,167,304 | -0.88(-1.69%) |
Mar 27, 2018 | 53.51 | 54.04 | 51.84 | 52.10 | 937,562 | -1.19(-2.23%) |
Mar 26, 2018 | 52.54 | 53.47 | 52.26 | 53.29 | 868,143 | +1.23(+2.37%) |
Mar 23, 2018 | 52.15 | 53.38 | 51.88 | 52.06 | 1,188,117 | +0.35(+0.68%) |
Mar 22, 2018 | 52.63 | 53.69 | 51.71 | 51.71 | 824,034 | -1.67(-3.14%) |
Mar 21, 2018 | 51.40 | 53.95 | 51.31 | 53.38 | 1,460,922 | +2.07(+4.03%) |
Mar 20, 2018 | 49.68 | 51.62 | 49.68 | 51.31 | 973,726 | +1.76(+3.56%) |
Mar 19, 2018 | 50.08 | 50.12 | 49.06 | 49.55 | 813,433 | -0.53(-1.06%) |
Mar 16, 2018 | 49.02 | 50.21 | 48.67 | 50.08 | 524,409 | +1.06(+2.16%) |
Mar 15, 2018 | 49.81 | 49.81 | 48.93 | 49.02 | 454,994 | -0.50(-1.01%) |
Mar 14, 2018 | 48.95 | 49.87 | 48.95 | 49.52 | 788,714 | +0.70(+1.44%) |
Mar 13, 2018 | 49.00 | 49.61 | 48.69 | 48.82 | 457,015 | -0.18(-0.36%) |
Mar 12, 2018 | 49.78 | 50.09 | 49.00 | 49.00 | 522,250 | -0.48(-0.97%) |
Mar 09, 2018 | 49.21 | 49.74 | 48.91 | 49.48 | 297,168 | +0.70(+1.44%) |
Mar 08, 2018 | 47.81 | 48.86 | 47.29 | 48.78 | 647,998 | +0.96(+2.01%) |
Mar 07, 2018 | 47.33 | 47.81 | 793,216 | -0.48(-1.00%) | ||
Mar 06, 2018 | 48.43 | 48.60 | 47.68 | 48.30 | 596,918 | +0.33(+0.68%) |
Mar 05, 2018 | 47.24 | 48.43 | 47.11 | 47.97 | 1,418,570 | +0.68(+1.44%) |
Mar 02, 2018 | 46.98 | 47.46 | 46.06 | 47.29 | 673,294 | -0.70(-1.46%) |
Mar 01, 2018 | 48.03 | 48.60 | 47.24 | 47.99 | 793,692 | -0.13(-0.27%) |
Feb 28, 2018 | 51.27 | 51.58 | 48.12 | 48.12 | 916,197 | -3.20(-6.23%) |
Feb 27, 2018 | 51.45 | 52.02 | 51.14 | 51.32 | 621,195 | -0.39(-0.76%) |
Feb 26, 2018 | 51.80 | 52.06 | 50.48 | 51.71 | 627,571 | -0.18(-0.34%) |
Feb 23, 2018 | 51.23 | 52.02 | 51.10 | 51.89 | 502,616 | +0.88(+1.72%) |
Feb 22, 2018 | 51.67 | 50.18 | 51.01 | 604,270 | +0.83(+1.66%) | |
Feb 21, 2018 | 50.13 | 50.97 | 49.92 | 50.18 | 308,259 | +0.04(+0.09%) |
Feb 20, 2018 | 49.74 | 50.57 | 49.52 | 50.13 | 594,644 | +0.09(+0.18%) |
Feb 16, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 50.66 | 50.68 | 49.70 | 50.09 | 517,087 | -0.35(-0.69%) |
Feb 14, 2018 | 50.90 | 49.04 | 50.44 | 654,266 | +0.88(+1.77%) | |
Feb 13, 2018 | 48.65 | 49.70 | 48.60 | 49.56 | 408,747 | +0.79(+1.62%) |
Feb 12, 2018 | 48.43 | 49.78 | 48.25 | 48.78 | 879,780 | +1.09(+2.30%) |
Feb 09, 2018 | 48.86 | 49.02 | 46.15 | 47.68 | 1,595,339 | -0.39(-0.82%) |
Feb 08, 2018 | 51.14 | 48.08 | 48.08 | 1,100,760 | -2.67(-5.26%) | |
Feb 07, 2018 | 52.76 | 52.85 | 50.57 | 50.75 | 1,304,415 | -1.58(-3.01%) |
Feb 06, 2018 | 49.35 | 52.85 | 49.35 | 52.32 | 943,022 | +0.61(+1.19%) |
Feb 05, 2018 | 52.15 | 53.02 | 50.66 | 51.71 | 1,017,300 | -0.70(-1.34%) |
Feb 02, 2018 | 54.78 | 54.99 | 52.32 | 52.41 | 1,006,381 | -2.71(-4.92%) |
Feb 01, 2018 | 55.61 | 56.57 | 54.07 | 55.13 | 1,918,204 | +0.00(+0.00%) |
Jan 31, 2018 | 54.95 | 55.39 | 54.51 | 55.13 | 770,005 | +0.57(+1.04%) |
Jan 30, 2018 | 54.03 | 54.64 | 53.72 | 54.56 | 1,240,591 | +0.26(+0.48%) |
Jan 29, 2018 | 53.59 | 54.51 | 53.35 | 54.29 | 958,201 | +0.48(+0.90%) |
Jan 26, 2018 | 52.24 | 53.81 | 52.06 | 53.81 | 605,164 | +1.66(+3.19%) |
Jan 25, 2018 | 53.59 | 53.90 | 52.02 | 52.15 | 579,239 | -0.96(-1.81%) |
Jan 24, 2018 | 52.94 | 53.42 | 52.56 | 53.11 | 859,668 | +0.53(+1.00%) |
Jan 23, 2018 | 51.93 | 52.67 | 51.71 | 52.59 | 703,500 | +0.53(+1.01%) |
Jan 22, 2018 | 51.89 | 52.17 | 51.36 | 52.06 | 714,993 | +0.18(+0.34%) |
Jan 19, 2018 | 51.18 | 51.93 | 50.70 | 51.89 | 561,248 | +0.83(+1.63%) |
Jan 18, 2018 | 51.18 | 51.84 | 50.66 | 51.05 | 481,293 | -0.44(-0.85%) |
Jan 17, 2018 | 51.80 | 52.19 | 50.75 | 51.49 | 883,597 | -0.04(-0.08%) |
Jan 16, 2018 | 53.81 | 53.81 | 51.43 | 51.54 | 1,214,262 | -2.10(-3.92%) |
Jan 12, 2018 | 53.64 | 53.64 | 53.64 | 0 | +0.39(+0.74%) | |
Jan 11, 2018 | 53.68 | 53.81 | 53.02 | 53.24 | 852,619 | +0.00(+0.00%) |
Jan 10, 2018 | 53.16 | 53.24 | 657,224 | -0.44(-0.82%) | ||
Jan 09, 2018 | 54.07 | 54.36 | 53.20 | 53.68 | 1,084,361 | -0.96(-1.76%) |
Jan 08, 2018 | 54.25 | 54.91 | 53.75 | 54.64 | 660,180 | -0.70(-1.27%) |
Jan 05, 2018 | 56.13 | 56.18 | 55.13 | 55.34 | 534,429 | -0.48(-0.86%) |
Jan 04, 2018 | 56.26 | 56.40 | 55.56 | 55.83 | 594,790 | -0.26(-0.47%) |
Jan 03, 2018 | 55.43 | 56.26 | 54.82 | 56.09 | 718,482 | +1.14(+2.07%) |
Jan 02, 2018 | 53.72 | 55.26 | 53.55 | 54.95 | 657,548 | +1.93(+3.63%) |
Dec 29, 2017 | 53.02 | 53.02 | 53.02 | 0 | -0.22(-0.41%) | |
Dec 28, 2017 | 53.24 | 53.81 | 53.11 | 53.24 | 419,135 | -0.04(-0.08%) |
Dec 27, 2017 | 53.24 | 53.64 | 52.80 | 53.29 | 302,056 | +0.04(+0.08%) |
Dec 26, 2017 | 52.10 | 53.29 | 51.84 | 53.24 | 296,601 | +1.14(+2.18%) |
Dec 22, 2017 | 51.80 | 52.15 | 51.18 | 52.10 | 603,748 | +0.48(+0.93%) |
Dec 21, 2017 | 51.89 | 52.32 | 51.40 | 51.62 | 697,880 | -0.26(-0.51%) |
Dec 20, 2017 | 51.67 | 52.06 | 51.45 | 51.89 | 876,360 | +0.61(+1.20%) |
Dec 19, 2017 | 50.62 | 51.40 | 50.62 | 51.27 | 574,787 | +0.61(+1.21%) |
Dec 18, 2017 | 50.79 | 51.47 | 50.44 | 50.66 | 652,577 | +0.44(+0.87%) |
Dec 15, 2017 | 50.35 | 50.70 | 50.05 | 50.22 | 683,569 | -0.04(-0.09%) |
Dec 14, 2017 | 50.27 | 50.97 | 49.87 | 50.27 | 951,578 | +0.39(+0.79%) |
Dec 13, 2017 | 48.91 | 50.74 | 48.74 | 49.87 | 1,422,244 | +1.18(+2.42%) |
Dec 12, 2017 | 46.74 | 49.17 | 46.60 | 48.70 | 1,147,843 | +2.26(+4.88%) |
Dec 11, 2017 | 46.30 | 46.69 | 46.21 | 46.43 | 283,215 | +0.22(+0.47%) |
Dec 08, 2017 | 46.65 | 46.82 | 46.21 | 46.21 | 254,791 | -0.04(-0.09%) |
Dec 07, 2017 | 45.99 | 47.00 | 45.60 | 46.26 | 549,613 | +0.44(+0.95%) |
Dec 06, 2017 | 46.87 | 47.61 | 45.73 | 45.82 | 763,635 | -1.48(-3.13%) |
Dec 05, 2017 | 46.95 | 48.00 | 46.91 | 47.30 | 535,382 | +0.26(+0.56%) |
Dec 04, 2017 | 47.61 | 47.95 | 47.04 | 47.04 | 580,376 | -0.13(-0.28%) |
Dec 01, 2017 | 46.60 | 47.32 | 46.45 | 47.17 | 953,542 | +0.78(+1.69%) |
Nov 30, 2017 | 45.56 | 46.74 | 45.38 | 46.39 | 836,758 | +1.00(+2.21%) |
Nov 29, 2017 | 44.51 | 45.56 | 44.47 | 45.38 | 511,788 | +0.83(+1.86%) |
Nov 28, 2017 | 44.82 | 45.34 | 44.43 | 44.56 | 704,411 | -0.17(-0.39%) |
Nov 27, 2017 | 45.60 | 46.00 | 44.56 | 44.73 | 545,123 | -0.74(-1.63%) |
Nov 24, 2017 | 45.60 | 46.60 | 45.30 | 45.47 | 270,272 | -0.04(-0.10%) |
Nov 22, 2017 | 45.52 | 45.69 | 45.17 | 45.52 | 250,230 | +0.26(+0.58%) |
Nov 21, 2017 | 44.47 | 45.47 | 44.25 | 45.25 | 473,810 | +1.18(+2.67%) |
Nov 20, 2017 | 43.90 | 44.17 | 43.88 | 44.08 | 301,615 | +0.13(+0.30%) |
Nov 17, 2017 | 43.69 | 44.34 | 43.38 | 43.95 | 518,709 | +0.30(+0.70%) |
Nov 16, 2017 | 43.25 | 44.03 | 43.25 | 43.64 | 349,201 | +0.61(+1.42%) |
Nov 15, 2017 | 43.64 | 43.64 | 42.45 | 43.03 | 824,241 | -0.83(-1.89%) |
Nov 14, 2017 | 44.34 | 44.73 | 43.71 | 43.86 | 511,898 | -0.76(-1.71%) |
Nov 13, 2017 | 44.82 | 45.34 | 44.47 | 44.62 | 384,186 | -0.33(-0.73%) |
Nov 10, 2017 | 45.30 | 45.65 | 44.78 | 44.95 | 579,197 | -0.57(-1.24%) |
Nov 09, 2017 | 44.43 | 46.34 | 44.43 | 45.52 | 1,011,083 | +0.57(+1.26%) |
Nov 08, 2017 | 43.95 | 44.99 | 43.47 | 44.95 | 622,767 | +0.87(+1.98%) |
Nov 07, 2017 | 44.51 | 44.69 | 43.71 | 44.08 | 553,251 | -0.52(-1.17%) |
Nov 06, 2017 | 44.03 | 44.82 | 43.82 | 44.60 | 562,799 | +0.74(+1.69%) |
Nov 03, 2017 | 43.25 | 43.90 | 43.08 | 43.86 | 576,124 | +0.48(+1.10%) |
Nov 02, 2017 | 43.51 | 43.51 | 42.90 | 43.38 | 481,619 | -0.04(-0.10%) |
Nov 01, 2017 | 42.95 | 43.56 | 42.64 | 43.42 | 985,495 | +0.96(+2.26%) |
Oct 31, 2017 | 43.21 | 43.21 | 42.29 | 42.47 | 1,106,799 | -1.26(-2.89%) |
Oct 30, 2017 | 43.51 | 44.38 | 43.34 | 43.73 | 808,190 | +0.26(+0.60%) |
Oct 27, 2017 | 43.90 | 44.03 | 42.58 | 43.47 | 934,938 | -0.48(-1.09%) |
Oct 26, 2017 | 44.21 | 44.82 | 43.51 | 43.95 | 1,293,308 | -0.44(-0.98%) |
Oct 25, 2017 | 44.82 | 44.86 | 43.95 | 44.38 | 901,273 | -0.35(-0.78%) |
Oct 24, 2017 | 44.38 | 44.91 | 44.38 | 44.73 | 683,613 | +0.57(+1.28%) |
Oct 23, 2017 | 44.08 | 44.78 | 43.95 | 44.17 | 667,926 | +0.35(+0.80%) |
Oct 20, 2017 | 43.77 | 44.08 | 43.34 | 43.82 | 475,348 | +0.17(+0.40%) |
Oct 19, 2017 | 43.51 | 44.03 | 43.25 | 43.64 | 477,880 | -0.09(-0.20%) |
Oct 18, 2017 | 43.08 | 44.34 | 43.03 | 43.73 | 1,169,471 | +0.70(+1.62%) |
Oct 17, 2017 | 43.56 | 43.82 | 43.03 | 43.03 | 515,845 | -0.52(-1.20%) |
Oct 16, 2017 | 43.86 | 44.03 | 43.27 | 43.56 | 408,340 | +0.00(+0.00%) |
Oct 13, 2017 | 43.16 | 43.97 | 42.95 | 43.56 | 653,626 | +0.39(+0.91%) |
Oct 12, 2017 | 43.38 | 43.73 | 42.95 | 43.16 | 787,959 | -0.65(-1.49%) |
Oct 11, 2017 | 43.16 | 44.27 | 43.12 | 43.82 | 1,088,311 | +0.87(+2.03%) |
Oct 10, 2017 | 42.95 | 43.86 | 42.71 | 42.95 | 2,811,680 | +0.09(+0.20%) |
Oct 09, 2017 | 43.08 | 43.21 | 42.73 | 42.86 | 744,797 | -0.26(-0.61%) |
Oct 06, 2017 | 44.12 | 44.14 | 42.86 | 43.12 | 1,016,427 | -1.31(-2.94%) |
Oct 05, 2017 | 44.91 | 44.91 | 44.08 | 44.43 | 550,445 | -0.30(-0.68%) |
Oct 04, 2017 | 44.86 | 45.25 | 44.45 | 44.73 | 527,608 | +0.09(+0.20%) |
Oct 03, 2017 | 44.34 | 45.34 | 44.25 | 44.64 | 685,834 | +0.35(+0.79%) |
Oct 02, 2017 | 43.56 | 44.86 | 43.47 | 44.30 | 837,368 | +0.48(+1.09%) |
Sep 29, 2017 | 44.91 | 44.91 | 43.69 | 43.82 | 1,194,021 | -0.83(-1.85%) |
Sep 28, 2017 | 44.64 | 45.10 | 44.47 | 44.64 | 537,029 | -0.04(-0.10%) |
Sep 27, 2017 | 44.99 | 45.52 | 44.54 | 44.69 | 539,529 | -0.09(-0.19%) |
Sep 26, 2017 | 44.78 | 45.04 | 43.95 | 44.78 | 693,032 | +0.22(+0.49%) |
Sep 25, 2017 | 44.95 | 45.17 | 44.08 | 44.56 | 936,145 | -0.57(-1.25%) |
Sep 22, 2017 | 44.91 | 45.62 | 44.65 | 45.12 | 1,145,290 | -0.09(-0.19%) |
Sep 21, 2017 | 45.30 | 45.47 | 44.95 | 45.21 | 785,239 | -0.09(-0.19%) |
Sep 20, 2017 | 45.65 | 46.08 | 44.91 | 45.30 | 1,154,516 | -0.35(-0.76%) |
Sep 19, 2017 | 45.52 | 46.43 | 45.38 | 45.65 | 1,447,601 | +0.13(+0.29%) |
Sep 18, 2017 | 44.21 | 45.86 | 44.21 | 45.52 | 1,508,077 | +1.44(+3.26%) |
Sep 15, 2017 | 44.51 | 44.82 | 43.95 | 44.08 | 1,485,765 | -0.91(-2.03%) |
Sep 14, 2017 | 45.69 | 45.82 | 44.86 | 44.99 | 990,515 | -0.78(-1.71%) |
Sep 13, 2017 | 45.00 | 45.84 | 45.00 | 45.78 | 646,043 | +0.61(+1.34%) |
Sep 12, 2017 | 44.95 | 45.56 | 44.35 | 45.17 | 641,018 | +0.74(+1.66%) |
Sep 11, 2017 | 43.70 | 44.74 | 43.22 | 44.43 | 735,671 | +1.17(+2.70%) |
Sep 08, 2017 | 43.40 | 43.57 | 42.96 | 43.27 | 895,175 | -0.22(-0.50%) |
Sep 07, 2017 | 44.13 | 44.17 | 43.40 | 43.48 | 883,207 | -0.35(-0.79%) |
Sep 06, 2017 | 43.31 | 44.22 | 43.31 | 43.83 | 1,465,756 | +0.43(+1.00%) |
Sep 05, 2017 | 44.91 | 43.05 | 43.40 | 1,019,709 | -1.52(-3.38%) | |
Sep 01, 2017 | 44.74 | 45.04 | 44.17 | 44.91 | 946,599 | +0.65(+1.47%) |
Aug 31, 2017 | 43.31 | 44.43 | 43.16 | 44.26 | 1,262,011 | +1.26(+2.92%) |
Aug 30, 2017 | 41.40 | 43.11 | 41.06 | 43.01 | 985,737 | +1.52(+3.65%) |
Aug 29, 2017 | 39.89 | 41.58 | 39.71 | 41.49 | 1,089,652 | +1.26(+3.12%) |
Aug 28, 2017 | 40.45 | 40.67 | 40.04 | 40.23 | 732,799 | -0.09(-0.21%) |
Aug 25, 2017 | 39.67 | 40.47 | 39.37 | 40.32 | 731,130 | +1.13(+2.87%) |
Aug 24, 2017 | 39.41 | 39.67 | 39.15 | 39.19 | 372,601 | -0.22(-0.55%) |
Aug 23, 2017 | 38.15 | 39.41 | 38.15 | 39.41 | 674,527 | +1.04(+2.71%) |
Aug 22, 2017 | 38.07 | 38.87 | 37.98 | 38.37 | 443,091 | +0.43(+1.14%) |
Aug 21, 2017 | 38.15 | 38.15 | 37.77 | 37.94 | 311,412 | -0.09(-0.23%) |
Aug 18, 2017 | 37.55 | 38.37 | 37.25 | 38.02 | 518,057 | +0.52(+1.39%) |
Aug 17, 2017 | 38.07 | 38.35 | 37.46 | 37.51 | 554,781 | -0.74(-1.93%) |
Aug 16, 2017 | 38.11 | 39.02 | 37.94 | 38.24 | 676,468 | +0.35(+0.91%) |
Aug 15, 2017 | 38.15 | 38.15 | 37.33 | 37.89 | 692,178 | -0.35(-0.91%) |
Aug 14, 2017 | 38.33 | 38.93 | 38.15 | 38.24 | 579,142 | +0.22(+0.57%) |
Aug 11, 2017 | 37.72 | 38.28 | 37.61 | 38.02 | 672,564 | +0.35(+0.92%) |
Aug 10, 2017 | 38.76 | 39.37 | 37.68 | 37.68 | 676,947 | -1.17(-3.01%) |
Aug 09, 2017 | 38.63 | 39.11 | 38.54 | 38.85 | 501,298 | +0.13(+0.34%) |
Aug 08, 2017 | 39.15 | 39.84 | 38.50 | 38.72 | 624,585 | -0.56(-1.43%) |
Aug 07, 2017 | 39.63 | 39.84 | 39.06 | 39.28 | 373,754 | -0.43(-1.09%) |
Aug 04, 2017 | 38.85 | 39.97 | 38.76 | 39.71 | 551,625 | +1.08(+2.80%) |
Aug 03, 2017 | 39.24 | 39.32 | 38.54 | 38.63 | 635,211 | -0.48(-1.22%) |
Aug 02, 2017 | 38.41 | 39.19 | 38.02 | 39.11 | 869,929 | +0.52(+1.35%) |
Aug 01, 2017 | 38.46 | 38.76 | 38.02 | 38.59 | 656,073 | +0.22(+0.56%) |
Jul 31, 2017 | 39.28 | 39.32 | 37.89 | 38.37 | 1,068,463 | -0.78(-1.99%) |
Jul 28, 2017 | 38.37 | 39.95 | 38.24 | 39.15 | 1,278,397 | +0.22(+0.56%) |
Jul 27, 2017 | 39.11 | 39.58 | 37.98 | 38.93 | 2,321,962 | -1.00(-2.49%) |
Jul 26, 2017 | 40.71 | 40.80 | 39.54 | 39.93 | 856,193 | -0.52(-1.28%) |
Jul 25, 2017 | 40.49 | 40.93 | 40.13 | 40.45 | 1,007,291 | +0.52(+1.30%) |
Jul 24, 2017 | 40.02 | 40.32 | 39.67 | 39.93 | 786,673 | +0.04(+0.11%) |
Jul 21, 2017 | 40.02 | 40.15 | 39.50 | 39.89 | 1,116,109 | -0.43(-1.07%) |
Jul 20, 2017 | 40.84 | 41.10 | 40.32 | 40.32 | 744,051 | -0.43(-1.06%) |
Jul 19, 2017 | 39.41 | 40.97 | 39.37 | 40.75 | 1,134,180 | +1.43(+3.63%) |
Jul 18, 2017 | 39.50 | 39.71 | 38.76 | 39.32 | 933,098 | -0.13(-0.33%) |
Jul 17, 2017 | 38.67 | 39.58 | 38.67 | 39.45 | 917,579 | +0.74(+1.90%) |
Jul 14, 2017 | 38.67 | 39.13 | 38.59 | 38.72 | 620,407 | +0.22(+0.56%) |
Jul 13, 2017 | 38.67 | 38.76 | 38.02 | 38.50 | 597,152 | +0.04(+0.11%) |
Jul 12, 2017 | 38.15 | 39.02 | 37.87 | 38.46 | 1,083,290 | +0.87(+2.30%) |
Jul 11, 2017 | 37.38 | 37.64 | 37.03 | 37.59 | 983,476 | +0.17(+0.46%) |
Jul 10, 2017 | 36.94 | 37.72 | 36.66 | 37.42 | 1,145,182 | +0.26(+0.70%) |
Jul 07, 2017 | 37.12 | 37.33 | 36.51 | 37.16 | 871,029 | -0.09(-0.23%) |
Jul 06, 2017 | 36.94 | 37.77 | 36.90 | 37.25 | 1,200,131 | +0.26(+0.70%) |
Jul 05, 2017 | 38.20 | 38.37 | 36.94 | 36.99 | 1,149,763 | -1.13(-2.95%) |
Jul 03, 2017 | 38.50 | 38.72 | 37.67 | 38.11 | 438,520 | -0.04(-0.11%) |
Jun 30, 2017 | 37.94 | 38.67 | 37.85 | 38.15 | 1,099,147 | +0.56(+1.50%) |
Jun 29, 2017 | 38.41 | 38.89 | 37.20 | 37.59 | 1,318,122 | -0.48(-1.25%) |
Jun 28, 2017 | 36.90 | 38.46 | 36.90 | 38.07 | 1,168,256 | +1.43(+3.90%) |
Jun 27, 2017 | 36.51 | 36.81 | 36.23 | 36.64 | 836,526 | +0.35(+0.95%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.99 | 36.29 | 678,158 | -0.17(-0.47%) |
Jun 23, 2017 | 36.55 | 36.47 | 943,768 | +0.82(+2.31%) | ||
Jun 22, 2017 | 34.91 | 36.38 | 34.91 | 35.64 | 733,712 | +0.87(+2.49%) |
Jun 21, 2017 | 35.47 | 35.99 | 34.19 | 34.78 | 1,666,253 | -0.65(-1.83%) |
Jun 20, 2017 | 35.51 | 35.92 | 35.04 | 35.43 | 812,830 | -0.69(-1.92%) |
Jun 19, 2017 | 35.64 | 36.51 | 35.58 | 36.12 | 734,393 | +0.56(+1.58%) |
Jun 16, 2017 | 35.47 | 35.60 | 34.82 | 35.56 | 806,234 | +0.48(+1.36%) |
Jun 15, 2017 | 34.99 | 35.43 | 34.88 | 35.08 | 758,344 | -0.35(-0.98%) |
Jun 14, 2017 | 37.12 | 37.18 | 35.25 | 35.43 | 1,182,261 | -1.78(-4.77%) |
Jun 13, 2017 | 36.38 | 37.40 | 36.26 | 37.20 | 907,880 | +0.99(+2.73%) |
Jun 12, 2017 | 36.30 | 36.77 | 36.00 | 36.21 | 717,783 | +0.04(+0.12%) |
Jun 09, 2017 | 35.52 | 36.30 | 35.52 | 36.17 | 581,393 | +0.65(+1.82%) |
Jun 08, 2017 | 35.09 | 36.08 | 35.05 | 35.52 | 661,563 | +0.34(+0.98%) |
Jun 07, 2017 | 35.48 | 35.70 | 34.11 | 35.18 | 1,306,433 | -0.34(-0.97%) |
Jun 06, 2017 | 34.62 | 35.83 | 34.62 | 35.52 | 875,494 | +0.52(+1.47%) |
Jun 05, 2017 | 35.40 | 35.52 | 34.84 | 35.01 | 867,981 | -0.52(-1.45%) |
Jun 02, 2017 | 35.91 | 35.95 | 35.09 | 35.52 | 843,430 | -0.52(-1.43%) |