Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.69 | 59.69 | 58.57 | 58.58 | 1,465,911 | -1.24(-2.07%) |
May 30, 2018 | 63.78 | 63.78 | 59.09 | 59.82 | 1,046,775 | +1.07(+1.81%) |
May 29, 2018 | 59.35 | 59.58 | 58.21 | 58.76 | 718,299 | -1.04(-1.74%) |
May 25, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 59.24 | 59.90 | 58.86 | 59.75 | 911,191 | +0.22(+0.37%) |
May 23, 2018 | 59.88 | 59.95 | 59.12 | 59.53 | 568,736 | -0.60(-0.99%) |
May 22, 2018 | 60.45 | 60.72 | 59.82 | 60.12 | 558,718 | +0.01(+0.02%) |
May 21, 2018 | 60.24 | 60.39 | 59.99 | 60.12 | 513,241 | +0.28(+0.46%) |
May 18, 2018 | 59.67 | 60.12 | 59.18 | 59.84 | 918,282 | +0.28(+0.48%) |
May 17, 2018 | 59.23 | 59.67 | 58.84 | 59.56 | 666,846 | +0.38(+0.64%) |
May 16, 2018 | 58.66 | 59.61 | 58.46 | 59.18 | 612,434 | +0.66(+1.13%) |
May 15, 2018 | 58.21 | 59.70 | 57.87 | 58.52 | 456,049 | -0.25(-0.42%) |
May 14, 2018 | 59.08 | 59.44 | 58.65 | 58.77 | 1,078,209 | -0.37(-0.62%) |
May 11, 2018 | 58.78 | 59.36 | 58.64 | 59.13 | 477,929 | +0.22(+0.37%) |
May 10, 2018 | 58.25 | 59.15 | 58.19 | 58.91 | 690,178 | +0.73(+1.25%) |
May 09, 2018 | 58.02 | 58.41 | 57.57 | 58.19 | 892,810 | +0.34(+0.59%) |
May 08, 2018 | 57.57 | 58.06 | 57.42 | 57.85 | 892,776 | +0.51(+0.88%) |
May 07, 2018 | 57.79 | 58.30 | 57.08 | 57.34 | 808,835 | +0.02(+0.03%) |
May 04, 2018 | 56.51 | 57.87 | 56.09 | 57.32 | 602,323 | +0.64(+1.13%) |
May 03, 2018 | 57.24 | 58.30 | 56.02 | 56.68 | 956,673 | -1.01(-1.75%) |
May 02, 2018 | 57.95 | 58.44 | 57.33 | 57.69 | 892,894 | -0.28(-0.48%) |
May 01, 2018 | 58.07 | 58.31 | 57.57 | 57.97 | 993,831 | -0.11(-0.19%) |
Apr 30, 2018 | 58.65 | 58.94 | 58.06 | 58.08 | 1,617,660 | -0.21(-0.36%) |
Apr 27, 2018 | 58.15 | 59.18 | 57.47 | 58.29 | 1,120,610 | +0.10(+0.17%) |
Apr 26, 2018 | 61.19 | 61.19 | 56.51 | 58.19 | 2,691,624 | -4.69(-7.46%) |
Apr 25, 2018 | 63.91 | 63.91 | 62.73 | 62.88 | 1,111,112 | -0.95(-1.48%) |
Apr 24, 2018 | 64.87 | 65.00 | 63.50 | 63.83 | 1,152,124 | -0.54(-0.84%) |
Apr 23, 2018 | 64.86 | 65.11 | 64.23 | 64.37 | 602,452 | -0.19(-0.30%) |
Apr 20, 2018 | 65.21 | 65.35 | 64.36 | 64.56 | 581,708 | -0.54(-0.83%) |
Apr 19, 2018 | 64.96 | 65.13 | 64.56 | 65.10 | 484,956 | +0.29(+0.45%) |
Apr 18, 2018 | 65.19 | 65.81 | 64.69 | 64.81 | 627,716 | -0.35(-0.54%) |
Apr 17, 2018 | 65.30 | 65.44 | 64.70 | 65.16 | 765,039 | +0.13(+0.20%) |
Apr 16, 2018 | 64.30 | 65.42 | 64.30 | 65.03 | 709,588 | +1.14(+1.78%) |
Apr 13, 2018 | 65.28 | 65.28 | 63.43 | 63.89 | 1,411,743 | -0.77(-1.19%) |
Apr 12, 2018 | 64.43 | 65.54 | 64.24 | 64.66 | 1,118,441 | -0.80(-1.22%) |
Apr 11, 2018 | 65.72 | 66.99 | 65.22 | 65.46 | 687,433 | -0.71(-1.07%) |
Apr 10, 2018 | 67.05 | 67.05 | 66.00 | 66.17 | 1,143,958 | +0.00(+0.00%) |
Apr 09, 2018 | 67.07 | 67.54 | 66.09 | 66.17 | 800,750 | -0.68(-1.02%) |
Apr 06, 2018 | 67.97 | 68.38 | 66.19 | 66.85 | 565,762 | -1.70(-2.48%) |
Apr 05, 2018 | 69.24 | 69.24 | 68.22 | 68.55 | 610,799 | -0.23(-0.33%) |
Apr 04, 2018 | 67.33 | 68.96 | 66.83 | 68.78 | 484,273 | +0.32(+0.47%) |
Apr 03, 2018 | 67.45 | 68.49 | 67.07 | 68.46 | 739,267 | +1.12(+1.66%) |
Apr 02, 2018 | 68.44 | 68.82 | 66.45 | 67.33 | 607,843 | -1.47(-2.14%) |
Mar 29, 2018 | 68.80 | 68.80 | 68.80 | 0 | +1.79(+2.67%) | |
Mar 28, 2018 | 67.45 | 67.74 | 66.53 | 67.01 | 543,314 | -0.39(-0.59%) |
Mar 27, 2018 | 69.47 | 69.47 | 67.07 | 67.41 | 614,085 | -1.59(-2.30%) |
Mar 26, 2018 | 67.62 | 69.13 | 67.43 | 69.00 | 831,535 | +2.31(+3.46%) |
Mar 23, 2018 | 68.83 | 69.03 | 66.64 | 66.69 | 694,989 | -2.19(-3.17%) |
Mar 22, 2018 | 70.69 | 71.02 | 68.82 | 68.88 | 1,118,158 | -2.49(-3.49%) |
Mar 21, 2018 | 70.93 | 71.96 | 70.72 | 71.37 | 595,785 | +0.54(+0.77%) |
Mar 20, 2018 | 70.36 | 71.05 | 70.18 | 70.83 | 503,258 | +0.66(+0.94%) |
Mar 19, 2018 | 69.98 | 70.57 | 69.49 | 70.16 | 731,164 | -0.21(-0.30%) |
Mar 16, 2018 | 69.67 | 70.61 | 69.42 | 70.38 | 1,458,088 | +1.00(+1.44%) |
Mar 15, 2018 | 69.93 | 69.93 | 69.10 | 69.37 | 521,223 | -0.36(-0.51%) |
Mar 14, 2018 | 70.79 | 70.79 | 69.51 | 69.73 | 535,055 | -0.62(-0.87%) |
Mar 13, 2018 | 71.51 | 71.51 | 70.15 | 70.35 | 650,196 | -0.68(-0.96%) |
Mar 12, 2018 | 70.70 | 71.63 | 70.30 | 71.03 | 662,134 | +0.33(+0.47%) |
Mar 09, 2018 | 68.94 | 70.75 | 68.94 | 70.70 | 657,241 | +1.48(+2.14%) |
Mar 08, 2018 | 68.92 | 69.31 | 68.47 | 69.22 | 528,016 | +0.41(+0.60%) |
Mar 07, 2018 | 67.86 | 69.10 | 67.68 | 68.80 | 704,859 | +0.14(+0.20%) |
Mar 06, 2018 | 67.76 | 68.85 | 67.48 | 68.67 | 824,175 | +1.35(+2.01%) |
Mar 05, 2018 | 66.70 | 68.01 | 66.20 | 67.32 | 1,160,970 | -0.08(-0.12%) |
Mar 02, 2018 | 65.35 | 67.57 | 65.27 | 67.40 | 749,957 | +1.14(+1.72%) |
Mar 01, 2018 | 66.43 | 67.28 | 65.72 | 66.26 | 629,602 | -0.63(-0.95%) |
Feb 28, 2018 | 67.74 | 67.95 | 66.86 | 66.89 | 817,072 | -0.49(-0.72%) |
Feb 27, 2018 | 68.06 | 68.70 | 67.36 | 67.38 | 720,183 | -0.76(-1.12%) |
Feb 26, 2018 | 67.29 | 68.24 | 67.07 | 68.14 | 932,241 | +0.64(+0.95%) |
Feb 23, 2018 | 67.67 | 67.79 | 65.89 | 67.50 | 1,166,990 | -0.09(-0.14%) |
Feb 22, 2018 | 68.08 | 68.61 | 67.46 | 67.59 | 688,792 | -0.33(-0.49%) |
Feb 21, 2018 | 67.01 | 69.22 | 66.70 | 67.92 | 1,000,194 | +1.12(+1.68%) |
Feb 20, 2018 | 67.51 | 67.70 | 66.62 | 66.80 | 625,787 | -0.95(-1.40%) |
Feb 16, 2018 | 67.75 | 67.75 | 67.75 | 0 | +0.31(+0.46%) | |
Feb 15, 2018 | 67.55 | 68.73 | 66.38 | 67.44 | 597,616 | +0.40(+0.60%) |
Feb 14, 2018 | 65.14 | 67.18 | 64.57 | 67.03 | 628,292 | +1.50(+2.28%) |
Feb 13, 2018 | 65.83 | 65.53 | 575,974 | +0.17(+0.27%) | ||
Feb 12, 2018 | 65.08 | 66.25 | 64.63 | 65.36 | 809,438 | +0.73(+1.12%) |
Feb 09, 2018 | 64.34 | 65.09 | 62.54 | 64.63 | 1,277,948 | +1.42(+2.25%) |
Feb 08, 2018 | 66.88 | 67.27 | 63.21 | 63.21 | 1,359,278 | -3.37(-5.06%) |
Feb 07, 2018 | 65.61 | 67.11 | 65.27 | 66.58 | 900,046 | +0.96(+1.46%) |
Feb 06, 2018 | 64.50 | 66.64 | 63.00 | 65.63 | 1,470,326 | -0.89(-1.34%) |
Feb 05, 2018 | 67.67 | 68.39 | 65.48 | 66.52 | 1,269,936 | -1.69(-2.48%) |
Feb 02, 2018 | 68.72 | 69.12 | 66.74 | 68.21 | 997,295 | -1.05(-1.51%) |
Feb 01, 2018 | 69.67 | 69.67 | 67.34 | 69.25 | 1,359,880 | +0.23(+0.33%) |
Jan 31, 2018 | 69.41 | 69.89 | 68.50 | 69.03 | 1,189,995 | -0.10(-0.15%) |
Jan 30, 2018 | 69.76 | 69.99 | 69.10 | 69.13 | 507,488 | -1.11(-1.58%) |
Jan 29, 2018 | 70.89 | 71.17 | 70.05 | 70.24 | 417,718 | -0.75(-1.06%) |
Jan 26, 2018 | 70.59 | 71.06 | 69.93 | 70.99 | 341,127 | +0.50(+0.70%) |
Jan 25, 2018 | 70.40 | 70.50 | 69.70 | 70.49 | 669,936 | +0.17(+0.24%) |
Jan 24, 2018 | 70.75 | 71.16 | 70.08 | 70.33 | 508,722 | -0.09(-0.13%) |
Jan 23, 2018 | 70.80 | 71.17 | 70.30 | 70.42 | 457,154 | -0.46(-0.65%) |
Jan 22, 2018 | 70.64 | 70.91 | 70.40 | 70.88 | 508,533 | -0.06(-0.08%) |
Jan 19, 2018 | 70.31 | 71.06 | 70.06 | 70.94 | 450,521 | +0.65(+0.93%) |
Jan 18, 2018 | 70.33 | 70.56 | 70.08 | 70.28 | 339,542 | -0.16(-0.22%) |
Jan 17, 2018 | 70.21 | 70.61 | 69.74 | 70.44 | 336,457 | +0.67(+0.96%) |
Jan 16, 2018 | 70.60 | 70.94 | 69.63 | 69.77 | 372,270 | -0.63(-0.90%) |
Jan 12, 2018 | 70.40 | 70.40 | 70.40 | 0 | +0.98(+1.42%) | |
Jan 11, 2018 | 68.93 | 69.44 | 68.51 | 69.42 | 579,813 | +0.53(+0.77%) |
Jan 10, 2018 | 69.13 | 68.50 | 68.89 | 604,348 | -0.28(-0.40%) | |
Jan 09, 2018 | 68.42 | 69.41 | 68.38 | 69.16 | 670,032 | +1.07(+1.56%) |
Jan 08, 2018 | 67.69 | 68.35 | 67.46 | 68.10 | 609,598 | +0.51(+0.75%) |
Jan 05, 2018 | 67.28 | 67.63 | 67.15 | 67.59 | 405,716 | +0.49(+0.73%) |
Jan 04, 2018 | 66.36 | 67.53 | 66.36 | 67.11 | 686,368 | +0.92(+1.39%) |
Jan 03, 2018 | 66.10 | 66.32 | 65.68 | 66.19 | 728,501 | +0.20(+0.31%) |
Jan 02, 2018 | 66.21 | 66.54 | 65.47 | 65.98 | 896,862 | -0.02(-0.03%) |
Dec 29, 2017 | 66.00 | 66.00 | 66.00 | 0 | -0.19(-0.29%) | |
Dec 28, 2017 | 66.09 | 66.22 | 65.74 | 66.20 | 554,816 | +0.23(+0.35%) |
Dec 27, 2017 | 66.15 | 66.43 | 65.87 | 65.97 | 524,997 | -0.22(-0.33%) |
Dec 26, 2017 | 65.78 | 66.20 | 65.34 | 66.19 | 417,673 | +0.32(+0.49%) |
Dec 22, 2017 | 65.86 | 66.30 | 65.63 | 65.87 | 271,267 | +0.16(+0.24%) |
Dec 21, 2017 | 65.76 | 66.17 | 65.66 | 65.71 | 521,887 | +0.23(+0.35%) |
Dec 20, 2017 | 65.68 | 65.92 | 65.31 | 65.48 | 460,286 | -0.19(-0.29%) |
Dec 19, 2017 | 65.82 | 65.89 | 65.27 | 65.67 | 533,979 | +0.02(+0.03%) |
Dec 18, 2017 | 65.86 | 66.03 | 65.11 | 65.66 | 562,771 | +0.18(+0.28%) |
Dec 15, 2017 | 64.99 | 65.62 | 64.35 | 65.47 | 1,791,013 | +0.83(+1.29%) |
Dec 14, 2017 | 64.91 | 65.68 | 64.51 | 64.64 | 580,687 | -0.27(-0.41%) |
Dec 13, 2017 | 65.23 | 65.78 | 64.80 | 64.90 | 577,748 | -0.15(-0.23%) |
Dec 12, 2017 | 64.97 | 65.44 | 64.80 | 65.05 | 723,745 | -0.03(-0.04%) |
Dec 11, 2017 | 65.19 | 65.35 | 64.89 | 65.08 | 475,929 | -0.06(-0.10%) |
Dec 08, 2017 | 65.10 | 65.34 | 64.81 | 65.14 | 648,690 | +0.48(+0.74%) |
Dec 07, 2017 | 64.51 | 65.65 | 64.47 | 64.67 | 698,993 | +0.16(+0.24%) |
Dec 06, 2017 | 63.87 | 64.63 | 63.79 | 64.51 | 352,062 | +0.41(+0.64%) |
Dec 05, 2017 | 64.60 | 64.96 | 63.84 | 64.10 | 561,712 | -0.09(-0.14%) |
Dec 04, 2017 | 64.80 | 64.94 | 63.80 | 64.19 | 645,267 | -0.01(-0.01%) |
Dec 01, 2017 | 64.37 | 64.48 | 63.16 | 64.20 | 423,978 | -0.16(-0.24%) |
Nov 30, 2017 | 64.17 | 64.76 | 63.65 | 64.36 | 845,657 | +0.53(+0.83%) |
Nov 29, 2017 | 63.75 | 64.25 | 63.47 | 63.83 | 543,102 | +0.24(+0.37%) |
Nov 28, 2017 | 62.73 | 63.59 | 62.53 | 63.59 | 623,910 | +1.01(+1.61%) |
Nov 27, 2017 | 62.69 | 63.05 | 62.48 | 62.58 | 452,187 | -0.05(-0.09%) |
Nov 24, 2017 | 62.83 | 62.83 | 62.29 | 62.64 | 265,907 | -0.06(-0.10%) |
Nov 22, 2017 | 62.70 | 63.08 | 62.53 | 62.70 | 521,330 | -0.04(-0.06%) |
Nov 21, 2017 | 62.19 | 63.10 | 61.80 | 62.74 | 560,024 | +0.84(+1.36%) |
Nov 20, 2017 | 61.29 | 62.19 | 60.13 | 61.90 | 366,310 | +0.52(+0.85%) |
Nov 17, 2017 | 60.62 | 61.42 | 59.98 | 61.37 | 894,746 | +0.64(+1.05%) |
Nov 16, 2017 | 60.18 | 60.94 | 59.96 | 60.73 | 618,595 | +0.74(+1.23%) |
Nov 15, 2017 | 59.18 | 60.24 | 59.07 | 59.99 | 656,817 | +0.62(+1.05%) |
Nov 14, 2017 | 59.07 | 59.53 | 58.82 | 59.37 | 473,881 | +0.22(+0.37%) |
Nov 13, 2017 | 59.13 | 59.23 | 58.73 | 59.15 | 491,611 | -0.01(-0.02%) |
Nov 10, 2017 | 59.09 | 59.26 | 58.74 | 59.16 | 587,826 | -0.05(-0.08%) |
Nov 09, 2017 | 59.27 | 59.37 | 58.49 | 59.21 | 489,812 | -0.35(-0.58%) |
Nov 08, 2017 | 59.53 | 59.82 | 59.16 | 59.55 | 651,001 | -0.02(-0.03%) |
Nov 07, 2017 | 60.37 | 60.37 | 59.26 | 59.57 | 597,765 | -0.57(-0.94%) |
Nov 06, 2017 | 59.41 | 60.21 | 59.33 | 60.14 | 458,997 | +0.77(+1.29%) |
Nov 03, 2017 | 59.07 | 59.56 | 58.81 | 59.37 | 325,880 | +0.28(+0.48%) |
Nov 02, 2017 | 58.79 | 59.39 | 58.62 | 59.09 | 455,550 | +0.20(+0.34%) |
Nov 01, 2017 | 59.21 | 59.53 | 58.52 | 58.89 | 473,323 | -0.12(-0.20%) |
Oct 31, 2017 | 58.70 | 59.19 | 58.43 | 59.01 | 737,967 | +0.37(+0.62%) |
Oct 30, 2017 | 58.69 | 58.94 | 58.40 | 58.64 | 576,923 | -0.31(-0.53%) |
Oct 27, 2017 | 57.78 | 59.65 | 57.78 | 58.95 | 467,875 | -0.38(-0.65%) |
Oct 26, 2017 | 58.76 | 59.73 | 58.36 | 59.33 | 1,472,189 | +1.89(+3.30%) |
Oct 25, 2017 | 58.13 | 58.15 | 56.72 | 57.44 | 662,752 | -0.64(-1.10%) |
Oct 24, 2017 | 57.69 | 58.34 | 57.38 | 58.08 | 1,259,331 | +0.75(+1.31%) |
Oct 23, 2017 | 58.30 | 58.43 | 57.25 | 57.33 | 842,278 | -0.93(-1.60%) |
Oct 20, 2017 | 58.37 | 58.47 | 58.04 | 58.26 | 366,836 | +0.47(+0.81%) |
Oct 19, 2017 | 57.46 | 57.98 | 57.35 | 57.80 | 351,968 | -0.27(-0.46%) |
Oct 18, 2017 | 58.09 | 58.33 | 57.90 | 58.06 | 441,888 | +0.15(+0.25%) |
Oct 17, 2017 | 58.22 | 58.42 | 57.82 | 57.92 | 396,069 | -0.37(-0.63%) |
Oct 16, 2017 | 58.13 | 58.42 | 57.92 | 58.28 | 467,727 | +0.28(+0.49%) |
Oct 13, 2017 | 58.58 | 58.61 | 57.85 | 58.00 | 588,279 | -0.48(-0.81%) |
Oct 12, 2017 | 58.08 | 58.57 | 58.07 | 58.47 | 358,213 | +0.35(+0.60%) |
Oct 11, 2017 | 57.78 | 58.22 | 57.70 | 58.13 | 369,118 | +0.16(+0.28%) |
Oct 10, 2017 | 57.62 | 57.96 | 57.44 | 57.96 | 386,555 | +0.51(+0.89%) |
Oct 09, 2017 | 57.62 | 57.72 | 57.25 | 57.45 | 479,122 | +0.03(+0.05%) |
Oct 06, 2017 | 57.35 | 57.44 | 56.82 | 57.42 | 535,802 | +0.11(+0.19%) |
Oct 05, 2017 | 57.26 | 57.53 | 56.78 | 57.31 | 549,436 | +0.12(+0.21%) |
Oct 04, 2017 | 57.22 | 57.34 | 57.01 | 57.19 | 499,502 | -0.03(-0.05%) |
Oct 03, 2017 | 56.17 | 57.23 | 56.00 | 57.22 | 793,471 | +1.01(+1.79%) |
Oct 02, 2017 | 55.93 | 56.26 | 55.59 | 56.22 | 440,409 | +0.37(+0.66%) |
Sep 29, 2017 | 56.12 | 56.25 | 55.78 | 55.85 | 730,110 | -0.41(-0.73%) |
Sep 28, 2017 | 56.24 | 56.44 | 56.04 | 56.26 | 668,981 | +0.18(+0.33%) |
Sep 27, 2017 | 55.42 | 56.26 | 55.35 | 56.08 | 697,660 | +1.01(+1.83%) |
Sep 26, 2017 | 54.61 | 55.12 | 54.46 | 55.07 | 873,979 | +0.47(+0.85%) |
Sep 25, 2017 | 54.44 | 54.66 | 54.19 | 54.61 | 442,608 | +0.01(+0.02%) |
Sep 22, 2017 | 54.23 | 54.68 | 54.11 | 54.60 | 340,199 | +0.32(+0.59%) |
Sep 21, 2017 | 53.96 | 54.44 | 53.91 | 54.28 | 434,817 | +0.25(+0.46%) |
Sep 20, 2017 | 53.66 | 54.12 | 53.58 | 54.03 | 446,266 | +0.35(+0.65%) |
Sep 19, 2017 | 53.20 | 53.97 | 52.93 | 53.68 | 530,542 | +0.68(+1.28%) |
Sep 18, 2017 | 52.85 | 53.05 | 52.47 | 53.01 | 480,617 | +0.34(+0.64%) |
Sep 15, 2017 | 52.19 | 52.77 | 52.19 | 52.67 | 882,700 | +0.34(+0.65%) |
Sep 14, 2017 | 52.22 | 52.36 | 52.03 | 52.33 | 613,668 | +0.15(+0.28%) |
Sep 13, 2017 | 52.42 | 52.42 | 51.95 | 52.18 | 470,421 | -0.27(-0.51%) |
Sep 12, 2017 | 52.14 | 52.52 | 51.81 | 52.45 | 609,032 | +0.48(+0.92%) |
Sep 11, 2017 | 52.27 | 51.73 | 51.97 | 557,967 | +0.59(+1.14%) | |
Sep 08, 2017 | 51.28 | 51.59 | 51.02 | 51.39 | 517,990 | +0.02(+0.04%) |
Sep 07, 2017 | 51.52 | 51.57 | 50.97 | 51.37 | 585,037 | -0.04(-0.07%) |
Sep 06, 2017 | 51.93 | 51.99 | 51.28 | 51.40 | 655,641 | -0.37(-0.71%) |
Sep 05, 2017 | 52.53 | 52.75 | 51.66 | 51.77 | 613,329 | -1.04(-1.97%) |
Sep 01, 2017 | 53.49 | 53.62 | 52.80 | 52.81 | 448,720 | -0.66(-1.23%) |
Aug 31, 2017 | 52.91 | 53.59 | 52.74 | 53.47 | 699,471 | +0.70(+1.33%) |
Aug 30, 2017 | 52.34 | 52.98 | 52.17 | 52.77 | 393,181 | +0.47(+0.89%) |
Aug 29, 2017 | 52.27 | 52.54 | 51.88 | 52.30 | 479,129 | -0.02(-0.03%) |
Aug 28, 2017 | 52.53 | 52.58 | 52.18 | 52.32 | 463,008 | +0.02(+0.03%) |
Aug 25, 2017 | 52.25 | 52.59 | 52.25 | 52.30 | 320,229 | +0.14(+0.26%) |
Aug 24, 2017 | 51.96 | 52.40 | 51.71 | 52.16 | 331,541 | +0.11(+0.21%) |
Aug 23, 2017 | 51.77 | 52.41 | 51.77 | 52.05 | 385,536 | +0.01(+0.02%) |
Aug 22, 2017 | 51.20 | 52.12 | 51.15 | 52.04 | 355,986 | +1.03(+2.03%) |
Aug 21, 2017 | 51.05 | 51.26 | 50.89 | 51.01 | 248,423 | -0.05(-0.09%) |
Aug 18, 2017 | 50.96 | 51.18 | 50.70 | 51.06 | 649,694 | +0.11(+0.22%) |
Aug 17, 2017 | 51.56 | 51.73 | 50.94 | 50.95 | 472,939 | -0.87(-1.68%) |
Aug 16, 2017 | 52.27 | 52.47 | 51.80 | 51.82 | 241,526 | -0.26(-0.49%) |
Aug 15, 2017 | 52.18 | 52.40 | 52.04 | 52.07 | 353,657 | +0.09(+0.18%) |
Aug 14, 2017 | 51.32 | 52.09 | 51.32 | 51.98 | 420,471 | +1.02(+2.01%) |
Aug 11, 2017 | 50.65 | 51.18 | 50.65 | 50.96 | 365,604 | +0.23(+0.45%) |
Aug 10, 2017 | 50.97 | 51.31 | 50.61 | 50.73 | 438,605 | -0.59(-1.16%) |
Aug 09, 2017 | 51.17 | 51.36 | 50.94 | 51.32 | 329,055 | -0.06(-0.12%) |
Aug 08, 2017 | 51.50 | 51.80 | 51.29 | 51.39 | 326,823 | -0.20(-0.39%) |
Aug 07, 2017 | 51.23 | 51.62 | 50.80 | 51.59 | 291,702 | +0.37(+0.71%) |
Aug 04, 2017 | 51.63 | 51.63 | 51.08 | 51.22 | 257,333 | -0.07(-0.14%) |
Aug 03, 2017 | 51.21 | 51.44 | 51.14 | 51.29 | 316,761 | -0.11(-0.21%) |
Aug 02, 2017 | 51.79 | 51.92 | 51.19 | 51.40 | 348,923 | -0.36(-0.69%) |
Aug 01, 2017 | 52.01 | 52.08 | 51.55 | 51.76 | 519,708 | +0.07(+0.14%) |
Jul 31, 2017 | 51.40 | 51.81 | 51.01 | 51.69 | 983,346 | +0.34(+0.66%) |
Jul 28, 2017 | 50.67 | 51.47 | 50.57 | 51.35 | 426,336 | +0.58(+1.13%) |
Jul 27, 2017 | 52.59 | 52.59 | 50.25 | 50.77 | 1,226,168 | -1.00(-1.93%) |
Jul 26, 2017 | 52.32 | 52.58 | 51.66 | 51.77 | 814,251 | -0.56(-1.07%) |
Jul 25, 2017 | 51.99 | 52.43 | 49.60 | 52.33 | 888,656 | +0.61(+1.18%) |
Jul 24, 2017 | 51.08 | 51.75 | 50.99 | 51.72 | 489,814 | +0.66(+1.29%) |
Jul 21, 2017 | 51.07 | 51.30 | 50.96 | 51.06 | 258,954 | -0.16(-0.32%) |
Jul 20, 2017 | 51.37 | 51.15 | 51.22 | 509,326 | +0.07(+0.14%) | |
Jul 19, 2017 | 50.89 | 51.17 | 50.76 | 51.15 | 345,078 | +0.20(+0.39%) |
Jul 18, 2017 | 50.47 | 51.07 | 50.37 | 50.95 | 352,540 | +0.36(+0.71%) |
Jul 17, 2017 | 51.07 | 51.10 | 50.49 | 50.59 | 285,926 | -0.47(-0.91%) |
Jul 14, 2017 | 50.31 | 51.16 | 50.19 | 51.06 | 531,857 | +0.34(+0.67%) |
Jul 13, 2017 | 50.51 | 50.73 | 49.76 | 50.72 | 471,756 | +0.38(+0.74%) |
Jul 12, 2017 | 50.39 | 50.59 | 50.12 | 50.34 | 665,651 | +0.25(+0.49%) |
Jul 11, 2017 | 49.99 | 50.58 | 49.78 | 50.10 | 1,012,621 | +0.28(+0.57%) |
Jul 10, 2017 | 49.47 | 50.05 | 49.39 | 49.81 | 1,070,699 | +0.35(+0.70%) |
Jul 07, 2017 | 48.89 | 49.64 | 48.85 | 49.47 | 586,523 | +0.64(+1.31%) |
Jul 06, 2017 | 49.25 | 49.47 | 48.82 | 48.83 | 434,350 | -0.65(-1.31%) |
Jul 05, 2017 | 49.17 | 49.72 | 49.17 | 49.47 | 864,171 | +0.42(+0.86%) |
Jul 03, 2017 | 49.45 | 49.77 | 48.87 | 49.05 | 385,099 | -0.14(-0.28%) |
Jun 30, 2017 | 49.29 | 49.48 | 49.05 | 49.19 | 533,226 | +0.05(+0.09%) |
Jun 29, 2017 | 49.74 | 49.83 | 48.93 | 49.15 | 597,684 | -0.43(-0.87%) |
Jun 28, 2017 | 48.75 | 49.67 | 48.34 | 49.58 | 650,219 | +1.20(+2.48%) |
Jun 27, 2017 | 48.62 | 48.67 | 48.36 | 48.38 | 331,235 | -0.25(-0.51%) |
Jun 26, 2017 | 48.72 | 48.92 | 48.29 | 48.62 | 521,682 | +0.13(+0.26%) |
Jun 23, 2017 | 48.61 | 48.50 | 1,478,793 | +0.18(+0.38%) | ||
Jun 22, 2017 | 48.65 | 48.65 | 48.28 | 48.31 | 541,849 | -0.42(-0.86%) |
Jun 21, 2017 | 48.98 | 49.10 | 48.68 | 48.73 | 486,880 | -0.17(-0.36%) |
Jun 20, 2017 | 49.45 | 49.48 | 48.91 | 48.91 | 458,987 | -0.55(-1.11%) |
Jun 19, 2017 | 49.85 | 49.91 | 49.39 | 49.46 | 534,618 | -0.17(-0.35%) |
Jun 16, 2017 | 49.54 | 49.76 | 49.28 | 49.63 | 1,145,674 | +0.14(+0.28%) |
Jun 15, 2017 | 48.83 | 49.58 | 48.70 | 49.49 | 646,374 | +0.03(+0.06%) |
Jun 14, 2017 | 49.01 | 49.64 | 48.63 | 49.47 | 928,158 | +0.39(+0.80%) |
Jun 13, 2017 | 48.48 | 49.09 | 48.45 | 49.07 | 914,405 | +0.78(+1.61%) |
Jun 12, 2017 | 47.65 | 48.38 | 46.79 | 48.29 | 809,234 | +0.70(+1.48%) |
Jun 09, 2017 | 47.15 | 47.98 | 47.05 | 47.59 | 809,572 | +0.41(+0.87%) |
Jun 08, 2017 | 47.06 | 47.76 | 47.06 | 47.18 | 634,511 | +0.08(+0.17%) |
Jun 07, 2017 | 46.93 | 47.33 | 46.87 | 47.10 | 478,693 | +0.13(+0.27%) |
Jun 06, 2017 | 46.90 | 47.38 | 46.78 | 46.97 | 418,128 | -0.30(-0.64%) |
Jun 05, 2017 | 46.83 | 47.53 | 46.81 | 47.27 | 447,080 | +0.49(+1.06%) |
Jun 02, 2017 | 46.14 | 46.88 | 46.14 | 46.78 | 575,149 | +0.23(+0.49%) |