Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.97 | 132.87 | 129.76 | 131.90 | 213,798 | +2.38(+1.84%) |
Jun 28, 2018 | 127.03 | 129.71 | 126.14 | 129.52 | 163,576 | +2.79(+2.20%) |
Jun 27, 2018 | 131.48 | 132.99 | 125.82 | 126.73 | 209,331 | -4.80(-3.65%) |
Jun 26, 2018 | 126.38 | 133.77 | 125.49 | 131.53 | 256,680 | +4.94(+3.90%) |
Jun 25, 2018 | 125.86 | 127.11 | 121.53 | 126.59 | 288,414 | -0.51(-0.40%) |
Jun 22, 2018 | 127.26 | 130.87 | 125.20 | 127.10 | 455,175 | +0.42(+0.33%) |
Jun 21, 2018 | 145.59 | 145.98 | 120.07 | 126.68 | 950,996 | -18.25(-12.59%) |
Jun 20, 2018 | 141.60 | 147.39 | 141.35 | 144.93 | 357,751 | +4.18(+2.97%) |
Jun 19, 2018 | 138.64 | 140.88 | 135.98 | 140.75 | 246,187 | +1.54(+1.11%) |
Jun 18, 2018 | 134.03 | 139.55 | 133.96 | 139.21 | 229,690 | +5.10(+3.80%) |
Jun 15, 2018 | 134.69 | 132.76 | 134.11 | 321,594 | +1.35(+1.01%) | |
Jun 14, 2018 | 128.94 | 133.34 | 128.94 | 132.76 | 177,984 | +3.62(+2.80%) |
Jun 13, 2018 | 130.06 | 130.25 | 127.75 | 129.14 | 255,069 | -0.26(-0.20%) |
Jun 12, 2018 | 125.53 | 130.27 | 125.53 | 129.41 | 241,955 | +4.06(+3.24%) |
Jun 11, 2018 | 123.15 | 125.86 | 122.42 | 125.34 | 203,102 | +3.18(+2.60%) |
Jun 08, 2018 | 124.50 | 125.52 | 119.89 | 122.17 | 270,485 | -2.87(-2.30%) |
Jun 07, 2018 | 127.86 | 128.14 | 120.82 | 125.04 | 283,450 | -2.78(-2.18%) |
Jun 06, 2018 | 128.49 | 127.82 | 167,579 | +1.76(+1.39%) | ||
Jun 05, 2018 | 125.06 | 127.54 | 124.42 | 126.06 | 217,421 | +0.48(+0.38%) |
Jun 04, 2018 | 125.47 | 126.36 | 122.81 | 125.59 | 288,892 | +3.25(+2.66%) |
Jun 01, 2018 | 120.75 | 122.89 | 118.74 | 122.34 | 199,565 | +2.07(+1.72%) |
May 31, 2018 | 120.43 | 121.30 | 118.31 | 120.27 | 197,042 | +0.18(+0.15%) |
May 30, 2018 | 118.72 | 121.08 | 118.14 | 120.09 | 202,662 | +2.08(+1.76%) |
May 29, 2018 | 115.28 | 118.42 | 115.00 | 118.01 | 196,884 | +2.59(+2.25%) |
May 25, 2018 | 115.42 | 115.42 | 115.42 | 0 | -0.29(-0.25%) | |
May 24, 2018 | 114.10 | 115.88 | 112.40 | 115.70 | 244,866 | +3.39(+3.02%) |
May 23, 2018 | 111.25 | 113.64 | 111.25 | 112.31 | 120,300 | +0.80(+0.72%) |
May 22, 2018 | 112.30 | 112.58 | 110.17 | 111.51 | 154,358 | -0.83(-0.74%) |
May 21, 2018 | 110.03 | 112.57 | 108.70 | 112.34 | 165,149 | +3.14(+2.87%) |
May 18, 2018 | 110.21 | 110.51 | 106.75 | 109.20 | 174,066 | +0.08(+0.08%) |
May 17, 2018 | 107.10 | 109.47 | 106.90 | 109.12 | 194,003 | +2.23(+2.08%) |
May 16, 2018 | 105.84 | 108.24 | 105.34 | 106.89 | 212,911 | +1.19(+1.13%) |
May 15, 2018 | 102.28 | 105.84 | 101.34 | 105.70 | 202,565 | +2.95(+2.88%) |
May 14, 2018 | 105.00 | 105.38 | 101.80 | 102.75 | 267,305 | -1.97(-1.88%) |
May 11, 2018 | 100.29 | 104.83 | 100.29 | 104.72 | 287,701 | +4.52(+4.52%) |
May 10, 2018 | 97.42 | 100.94 | 96.75 | 100.19 | 245,427 | +2.78(+2.86%) |
May 09, 2018 | 97.58 | 97.71 | 94.16 | 97.41 | 284,488 | +0.12(+0.13%) |
May 08, 2018 | 95.50 | 98.20 | 94.83 | 97.29 | 235,336 | +1.50(+1.57%) |
May 07, 2018 | 100.08 | 100.51 | 94.94 | 95.79 | 337,272 | -3.93(-3.94%) |
May 04, 2018 | 93.29 | 103.94 | 93.29 | 99.72 | 749,068 | +18.16(+22.27%) |
May 03, 2018 | 81.55 | 81.87 | 80.04 | 81.56 | 257,249 | +0.01(+0.01%) |
May 02, 2018 | 79.19 | 81.82 | 78.72 | 81.55 | 195,610 | +2.11(+2.66%) |
May 01, 2018 | 82.40 | 82.49 | 79.23 | 79.44 | 281,108 | -2.97(-3.61%) |
Apr 30, 2018 | 83.13 | 83.13 | 82.11 | 82.41 | 153,314 | -0.71(-0.85%) |
Apr 27, 2018 | 83.24 | 83.67 | 82.62 | 83.12 | 133,417 | +0.21(+0.25%) |
Apr 26, 2018 | 82.24 | 83.17 | 81.20 | 82.91 | 143,341 | +0.97(+1.18%) |
Apr 25, 2018 | 81.93 | 82.63 | 81.27 | 81.94 | 130,716 | +0.02(+0.03%) |
Apr 24, 2018 | 81.13 | 82.23 | 80.80 | 81.92 | 149,574 | +1.47(+1.83%) |
Apr 23, 2018 | 81.14 | 81.38 | 79.86 | 80.45 | 134,556 | -0.74(-0.91%) |
Apr 20, 2018 | 79.47 | 81.91 | 79.06 | 81.19 | 184,034 | +1.52(+1.91%) |
Apr 19, 2018 | 83.83 | 84.30 | 79.11 | 79.67 | 412,789 | -4.76(-5.64%) |
Apr 18, 2018 | 84.85 | 85.28 | 83.45 | 84.43 | 373,101 | -0.30(-0.36%) |
Apr 17, 2018 | 82.79 | 84.81 | 82.62 | 84.74 | 131,386 | +2.09(+2.53%) |
Apr 16, 2018 | 81.28 | 83.02 | 81.05 | 82.64 | 141,515 | +1.92(+2.38%) |
Apr 13, 2018 | 80.64 | 81.03 | 79.92 | 80.72 | 138,186 | +0.43(+0.53%) |
Apr 12, 2018 | 82.20 | 82.31 | 80.21 | 80.29 | 222,761 | -1.39(-1.70%) |
Apr 11, 2018 | 81.84 | 82.08 | 79.85 | 81.68 | 198,991 | -0.11(-0.14%) |
Apr 10, 2018 | 79.80 | 82.03 | 79.35 | 81.80 | 223,469 | +2.45(+3.09%) |
Apr 09, 2018 | 80.47 | 80.62 | 78.50 | 79.34 | 189,409 | -0.51(-0.64%) |
Apr 06, 2018 | 79.12 | 80.88 | 78.11 | 79.85 | 267,398 | +0.47(+0.59%) |
Apr 05, 2018 | 78.20 | 80.43 | 77.71 | 79.38 | 237,292 | +1.81(+2.34%) |
Apr 04, 2018 | 74.87 | 77.93 | 74.46 | 77.57 | 209,907 | +2.12(+2.81%) |
Apr 03, 2018 | 75.72 | 76.20 | 74.57 | 75.45 | 199,634 | -0.02(-0.03%) |
Apr 02, 2018 | 76.89 | 77.67 | 74.72 | 75.47 | 275,672 | -1.25(-1.63%) |
Mar 29, 2018 | 76.72 | 76.72 | 76.72 | 0 | +1.57(+2.09%) | |
Mar 28, 2018 | 73.06 | 75.39 | 72.85 | 75.15 | 277,397 | +2.01(+2.75%) |
Mar 27, 2018 | 73.38 | 73.94 | 72.63 | 73.14 | 205,688 | -0.24(-0.32%) |
Mar 26, 2018 | 73.24 | 73.68 | 72.63 | 73.38 | 327,205 | +0.90(+1.24%) |
Mar 23, 2018 | 73.00 | 73.59 | 71.37 | 72.48 | 216,405 | -0.89(-1.21%) |
Mar 22, 2018 | 74.35 | 74.69 | 73.04 | 73.37 | 165,706 | -0.49(-0.66%) |
Mar 21, 2018 | 74.44 | 75.23 | 72.84 | 73.86 | 379,292 | -0.41(-0.55%) |
Mar 20, 2018 | 73.59 | 74.82 | 73.13 | 74.27 | 253,169 | +0.78(+1.06%) |
Mar 19, 2018 | 73.40 | 73.74 | 72.52 | 73.49 | 242,864 | +0.09(+0.12%) |
Mar 16, 2018 | 72.88 | 73.99 | 72.16 | 73.40 | 239,004 | +0.47(+0.65%) |
Mar 15, 2018 | 73.96 | 73.96 | 72.64 | 72.93 | 128,679 | -0.70(-0.95%) |
Mar 14, 2018 | 73.79 | 74.61 | 72.69 | 73.63 | 200,344 | +0.30(+0.41%) |
Mar 13, 2018 | 72.45 | 73.81 | 72.24 | 73.33 | 217,544 | +1.23(+1.71%) |
Mar 12, 2018 | 73.11 | 74.75 | 71.78 | 72.10 | 251,871 | -0.55(-0.75%) |
Mar 09, 2018 | 69.53 | 72.82 | 69.23 | 72.65 | 276,039 | +3.68(+5.34%) |
Mar 08, 2018 | 73.43 | 73.49 | 68.71 | 68.96 | 456,860 | -3.19(-4.43%) |
Mar 07, 2018 | 75.87 | 72.16 | 1,730,704 | +17.03(+30.88%) | ||
Mar 06, 2018 | 55.01 | 56.52 | 53.37 | 55.13 | 245,292 | +0.29(+0.54%) |
Mar 05, 2018 | 53.57 | 55.20 | 53.26 | 54.84 | 197,062 | +1.33(+2.49%) |
Mar 02, 2018 | 51.69 | 53.68 | 51.64 | 53.50 | 142,817 | +1.80(+3.47%) |
Mar 01, 2018 | 52.08 | 52.54 | 50.60 | 51.71 | 110,205 | -0.38(-0.74%) |
Feb 28, 2018 | 52.19 | 53.05 | 51.98 | 52.09 | 132,044 | +0.21(+0.41%) |
Feb 27, 2018 | 54.67 | 54.67 | 51.76 | 51.88 | 164,989 | -2.94(-5.36%) |
Feb 26, 2018 | 54.43 | 55.11 | 54.11 | 54.82 | 84,243 | +0.53(+0.98%) |
Feb 23, 2018 | 54.13 | 54.52 | 53.40 | 54.29 | 52,336 | +0.45(+0.83%) |
Feb 22, 2018 | 53.65 | 53.84 | 71,737 | -0.67(-1.23%) | ||
Feb 21, 2018 | 54.47 | 54.71 | 53.79 | 54.51 | 68,408 | +0.20(+0.38%) |
Feb 20, 2018 | 56.28 | 56.35 | 54.27 | 54.30 | 105,876 | -2.13(-3.78%) |
Feb 16, 2018 | 56.44 | 56.44 | 56.44 | 0 | -0.05(-0.09%) | |
Feb 15, 2018 | 56.27 | 57.05 | 55.91 | 56.48 | 106,009 | +0.28(+0.49%) |
Feb 14, 2018 | 54.34 | 56.47 | 54.34 | 56.21 | 98,223 | +1.62(+2.96%) |
Feb 13, 2018 | 53.85 | 54.95 | 53.66 | 54.59 | 100,812 | +0.56(+1.04%) |
Feb 12, 2018 | 54.48 | 55.12 | 53.35 | 54.03 | 103,037 | -0.44(-0.81%) |
Feb 09, 2018 | 54.82 | 55.04 | 53.24 | 54.47 | 98,035 | -0.04(-0.07%) |
Feb 08, 2018 | 54.58 | 55.36 | 54.43 | 54.51 | 107,780 | +0.06(+0.10%) |
Feb 07, 2018 | 54.26 | 54.72 | 54.26 | 54.45 | 131,557 | +0.20(+0.36%) |
Feb 06, 2018 | 53.36 | 55.26 | 53.13 | 54.26 | 99,565 | -0.67(-1.22%) |
Feb 05, 2018 | 54.24 | 55.41 | 53.30 | 54.92 | 116,631 | +0.29(+0.54%) |
Feb 02, 2018 | 55.45 | 56.05 | 54.39 | 54.63 | 115,961 | -0.90(-1.62%) |
Feb 01, 2018 | 56.08 | 56.28 | 55.32 | 55.53 | 174,625 | -0.58(-1.03%) |
Jan 31, 2018 | 57.34 | 57.34 | 55.81 | 56.11 | 91,939 | -1.22(-2.14%) |
Jan 30, 2018 | 57.36 | 57.64 | 57.36 | 57.33 | 102,807 | -0.07(-0.13%) |
Jan 29, 2018 | 57.86 | 58.45 | 57.34 | 57.41 | 76,891 | -0.54(-0.93%) |
Jan 26, 2018 | 58.77 | 58.77 | 57.16 | 57.95 | 95,467 | -0.80(-1.36%) |
Jan 25, 2018 | 58.88 | 59.17 | 58.22 | 58.75 | 131,972 | -0.07(-0.11%) |
Jan 24, 2018 | 59.64 | 60.38 | 58.34 | 58.81 | 70,616 | -0.43(-0.73%) |
Jan 23, 2018 | 59.47 | 59.47 | 58.80 | 59.24 | 98,654 | -0.21(-0.36%) |
Jan 22, 2018 | 59.52 | 60.22 | 58.71 | 59.46 | 55,701 | -0.27(-0.45%) |
Jan 19, 2018 | 58.73 | 59.74 | 58.73 | 59.73 | 67,486 | +0.82(+1.39%) |
Jan 18, 2018 | 59.67 | 59.67 | 58.31 | 58.91 | 65,122 | -1.03(-1.72%) |
Jan 17, 2018 | 59.14 | 60.26 | 58.80 | 59.94 | 93,961 | +0.92(+1.56%) |
Jan 16, 2018 | 59.71 | 60.67 | 59.01 | 59.02 | 171,713 | -0.47(-0.80%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.56(+0.96%) | |
Jan 11, 2018 | 58.26 | 59.15 | 57.99 | 58.93 | 82,239 | +0.65(+1.11%) |
Jan 10, 2018 | 58.04 | 58.35 | 57.60 | 58.28 | 102,636 | +0.12(+0.21%) |
Jan 09, 2018 | 57.50 | 59.06 | 57.50 | 58.16 | 119,311 | +0.51(+0.89%) |
Jan 08, 2018 | 57.11 | 58.06 | 56.35 | 57.64 | 73,328 | +0.41(+0.71%) |
Jan 05, 2018 | 57.63 | 57.70 | 56.64 | 57.24 | 111,664 | -0.39(-0.68%) |
Jan 04, 2018 | 58.26 | 58.69 | 57.42 | 57.63 | 122,258 | -0.40(-0.69%) |
Jan 03, 2018 | 59.19 | 59.62 | 57.84 | 58.03 | 123,706 | -1.18(-2.00%) |
Jan 02, 2018 | 57.06 | 59.38 | 57.06 | 59.21 | 198,541 | +2.20(+3.87%) |
Dec 29, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.44 | 59.28 | 57.03 | 57.37 | 166,417 | -1.11(-1.90%) |
Dec 27, 2017 | 59.61 | 59.85 | 58.39 | 58.49 | 67,500 | -0.91(-1.54%) |
Dec 26, 2017 | 59.07 | 59.95 | 58.82 | 59.40 | 90,212 | +0.08(+0.14%) |
Dec 22, 2017 | 58.69 | 59.51 | 58.46 | 59.32 | 72,300 | +0.47(+0.80%) |
Dec 21, 2017 | 58.55 | 59.32 | 58.36 | 58.84 | 81,214 | +0.39(+0.67%) |
Dec 20, 2017 | 59.11 | 59.11 | 58.23 | 58.45 | 89,240 | -0.42(-0.72%) |
Dec 19, 2017 | 59.71 | 60.65 | 58.77 | 58.87 | 78,390 | -0.71(-1.20%) |
Dec 18, 2017 | 59.91 | 60.33 | 58.86 | 59.59 | 121,069 | -0.05(-0.08%) |
Dec 15, 2017 | 58.31 | 59.69 | 58.31 | 59.64 | 342,505 | +1.43(+2.45%) |
Dec 14, 2017 | 58.96 | 59.13 | 58.00 | 58.21 | 99,474 | -0.84(-1.42%) |
Dec 13, 2017 | 58.03 | 59.89 | 57.28 | 59.04 | 169,572 | +1.02(+1.76%) |
Dec 12, 2017 | 59.42 | 59.42 | 57.49 | 58.02 | 111,510 | -1.37(-2.31%) |
Dec 11, 2017 | 59.13 | 59.66 | 58.84 | 59.39 | 184,088 | +0.28(+0.47%) |
Dec 08, 2017 | 58.43 | 59.70 | 58.43 | 59.12 | 199,886 | +0.00(+0.00%) |
Dec 07, 2017 | 53.92 | 58.10 | 53.92 | 384,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.35 | 54.40 | 53.04 | 53.16 | 167,673 | -1.14(-2.11%) |
Dec 05, 2017 | 53.46 | 54.53 | 53.18 | 54.30 | 130,043 | +1.00(+1.87%) |
Dec 04, 2017 | 54.33 | 54.33 | 52.56 | 53.30 | 180,804 | -0.73(-1.35%) |
Dec 01, 2017 | 55.58 | 55.58 | 53.98 | 54.03 | 198,062 | -1.56(-2.80%) |
Nov 30, 2017 | 55.96 | 56.07 | 55.39 | 55.59 | 116,165 | -0.32(-0.57%) |
Nov 29, 2017 | 55.84 | 56.05 | 55.44 | 55.91 | 82,159 | +0.06(+0.12%) |
Nov 28, 2017 | 55.77 | 56.38 | 55.39 | 55.84 | 134,468 | +0.42(+0.76%) |
Nov 27, 2017 | 55.28 | 55.64 | 55.03 | 55.42 | 311,685 | +0.00(+0.00%) |
Nov 24, 2017 | 55.52 | 55.71 | 54.88 | 55.42 | 35,959 | -0.13(-0.23%) |
Nov 22, 2017 | 56.19 | 56.28 | 55.32 | 55.55 | 68,574 | -0.71(-1.27%) |
Nov 21, 2017 | 55.90 | 56.35 | 55.76 | 56.26 | 175,245 | +0.31(+0.55%) |
Nov 20, 2017 | 54.40 | 56.16 | 53.65 | 55.95 | 161,345 | +1.58(+2.91%) |
Nov 17, 2017 | 52.61 | 54.67 | 52.61 | 54.37 | 463,046 | +1.67(+3.17%) |
Nov 16, 2017 | 54.31 | 54.59 | 51.76 | 52.70 | 294,966 | -1.52(-2.80%) |
Nov 15, 2017 | 54.62 | 54.81 | 53.78 | 54.22 | 186,012 | -0.80(-1.46%) |
Nov 14, 2017 | 54.02 | 55.61 | 53.78 | 55.02 | 198,375 | +0.73(+1.34%) |
Nov 13, 2017 | 55.78 | 55.84 | 54.10 | 54.29 | 311,851 | -1.91(-3.39%) |
Nov 10, 2017 | 55.87 | 56.97 | 55.78 | 56.20 | 118,571 | -0.10(-0.17%) |
Nov 09, 2017 | 57.04 | 57.04 | 55.65 | 56.29 | 254,305 | -0.68(-1.20%) |
Nov 08, 2017 | 52.27 | 58.18 | 51.84 | 56.98 | 429,323 | +7.34(+14.79%) |
Nov 07, 2017 | 49.96 | 50.41 | 49.23 | 49.64 | 179,513 | -0.06(-0.11%) |
Nov 06, 2017 | 49.95 | 50.37 | 49.39 | 49.69 | 89,097 | -0.19(-0.39%) |
Nov 03, 2017 | 49.98 | 50.37 | 49.16 | 49.89 | 95,540 | -0.28(-0.57%) |
Nov 02, 2017 | 50.22 | 50.49 | 50.06 | 50.17 | 68,857 | +0.06(+0.11%) |
Nov 01, 2017 | 50.73 | 51.24 | 49.89 | 50.11 | 108,870 | -0.50(-0.99%) |
Oct 31, 2017 | 49.72 | 50.79 | 49.72 | 50.62 | 98,322 | +1.00(+2.01%) |
Oct 30, 2017 | 50.67 | 50.67 | 49.52 | 49.62 | 93,772 | -1.01(-1.99%) |
Oct 27, 2017 | 51.21 | 51.22 | 50.54 | 50.62 | 144,984 | -0.65(-1.27%) |
Oct 26, 2017 | 51.68 | 51.98 | 51.23 | 51.27 | 102,853 | -0.31(-0.60%) |
Oct 25, 2017 | 51.14 | 51.85 | 50.46 | 51.58 | 113,138 | +0.58(+1.15%) |
Oct 24, 2017 | 50.98 | 51.27 | 50.83 | 51.00 | 98,527 | -0.18(-0.35%) |
Oct 23, 2017 | 50.90 | 51.34 | 50.58 | 51.18 | 76,008 | +0.37(+0.72%) |
Oct 20, 2017 | 50.63 | 50.88 | 50.48 | 50.81 | 95,779 | +0.47(+0.93%) |
Oct 19, 2017 | 50.71 | 50.71 | 50.13 | 50.34 | 80,060 | -0.67(-1.30%) |
Oct 18, 2017 | 51.45 | 52.13 | 50.28 | 51.01 | 133,434 | -0.45(-0.87%) |
Oct 17, 2017 | 51.14 | 51.87 | 51.06 | 51.45 | 164,554 | +0.28(+0.54%) |
Oct 16, 2017 | 50.79 | 51.87 | 50.78 | 51.18 | 124,326 | +0.80(+1.58%) |
Oct 13, 2017 | 50.31 | 51.02 | 49.88 | 50.38 | 104,014 | +0.14(+0.27%) |
Oct 12, 2017 | 50.07 | 50.47 | 49.32 | 50.24 | 106,986 | +0.11(+0.21%) |
Oct 11, 2017 | 49.73 | 50.39 | 49.53 | 50.14 | 118,550 | +0.59(+1.20%) |
Oct 10, 2017 | 48.49 | 49.94 | 48.27 | 49.55 | 199,842 | +1.15(+2.38%) |
Oct 09, 2017 | 49.05 | 49.34 | 48.05 | 48.39 | 64,752 | -0.52(-1.06%) |
Oct 06, 2017 | 48.47 | 48.96 | 48.06 | 48.91 | 111,628 | +0.26(+0.53%) |
Oct 05, 2017 | 49.68 | 49.73 | 48.56 | 48.65 | 110,724 | -0.88(-1.77%) |
Oct 04, 2017 | 48.47 | 49.63 | 48.25 | 49.53 | 147,035 | +1.10(+2.28%) |
Oct 03, 2017 | 48.31 | 49.03 | 48.22 | 48.43 | 109,346 | +0.15(+0.32%) |
Oct 02, 2017 | 48.39 | 48.78 | 47.89 | 48.27 | 130,222 | +0.11(+0.24%) |
Sep 29, 2017 | 48.39 | 48.81 | 47.63 | 48.16 | 135,108 | -0.20(-0.42%) |
Sep 28, 2017 | 47.94 | 48.50 | 47.33 | 48.36 | 118,177 | +0.42(+0.88%) |
Sep 27, 2017 | 46.83 | 48.05 | 46.72 | 47.94 | 112,513 | +1.29(+2.76%) |
Sep 26, 2017 | 46.47 | 47.03 | 46.47 | 46.65 | 116,451 | +0.15(+0.33%) |
Sep 25, 2017 | 45.85 | 46.58 | 45.68 | 46.50 | 104,416 | +0.79(+1.72%) |
Sep 22, 2017 | 45.71 | 45.98 | 45.39 | 45.71 | 74,825 | +0.14(+0.30%) |
Sep 21, 2017 | 46.69 | 46.79 | 45.41 | 45.57 | 108,222 | -0.83(-1.78%) |
Sep 20, 2017 | 46.45 | 46.64 | 46.18 | 46.40 | 102,672 | -0.10(-0.23%) |
Sep 19, 2017 | 46.94 | 47.30 | 46.33 | 46.50 | 119,148 | -0.40(-0.84%) |
Sep 18, 2017 | 45.98 | 47.08 | 45.78 | 46.90 | 173,242 | +1.34(+2.94%) |
Sep 15, 2017 | 45.17 | 45.76 | 44.53 | 45.56 | 369,180 | +1.34(+3.03%) |
Sep 14, 2017 | 43.90 | 44.29 | 43.79 | 44.22 | 162,744 | +0.41(+0.94%) |
Sep 13, 2017 | 44.59 | 44.71 | 43.74 | 43.81 | 138,808 | -0.74(-1.67%) |
Sep 12, 2017 | 44.58 | 44.75 | 44.33 | 44.55 | 58,285 | -0.16(-0.36%) |
Sep 11, 2017 | 44.87 | 45.15 | 44.41 | 44.71 | 87,162 | +0.09(+0.20%) |
Sep 08, 2017 | 44.72 | 45.04 | 44.42 | 44.62 | 82,046 | -0.15(-0.34%) |
Sep 07, 2017 | 44.58 | 44.89 | 43.95 | 44.78 | 168,334 | +0.26(+0.58%) |
Sep 06, 2017 | 44.41 | 44.58 | 43.61 | 44.52 | 144,633 | +0.28(+0.64%) |
Sep 05, 2017 | 44.86 | 45.21 | 43.66 | 44.24 | 147,612 | -0.67(-1.49%) |
Sep 01, 2017 | 45.69 | 45.69 | 44.70 | 44.91 | 77,203 | -0.77(-1.68%) |
Aug 31, 2017 | 44.97 | 45.74 | 44.46 | 45.67 | 97,886 | +0.88(+1.96%) |
Aug 30, 2017 | 44.41 | 45.03 | 44.33 | 44.79 | 114,711 | +0.36(+0.82%) |
Aug 29, 2017 | 44.41 | 44.62 | 44.08 | 44.43 | 95,704 | -0.17(-0.38%) |
Aug 28, 2017 | 45.01 | 45.01 | 44.35 | 44.60 | 103,082 | -0.41(-0.91%) |
Aug 25, 2017 | 44.67 | 45.04 | 43.96 | 45.01 | 92,021 | +0.33(+0.74%) |
Aug 24, 2017 | 44.69 | 44.81 | 44.20 | 44.68 | 104,543 | +0.13(+0.29%) |
Aug 23, 2017 | 44.85 | 45.08 | 44.27 | 44.55 | 137,251 | -0.40(-0.88%) |
Aug 22, 2017 | 44.90 | 45.26 | 44.58 | 44.95 | 207,657 | +0.07(+0.16%) |
Aug 21, 2017 | 45.17 | 45.56 | 44.79 | 44.87 | 142,423 | -0.15(-0.34%) |
Aug 18, 2017 | 44.83 | 45.50 | 44.29 | 45.03 | 255,086 | +0.03(+0.07%) |
Aug 17, 2017 | 41.93 | 45.25 | 41.88 | 44.99 | 443,849 | +3.35(+8.04%) |
Aug 16, 2017 | 42.07 | 42.07 | 41.27 | 41.65 | 141,084 | -0.32(-0.77%) |
Aug 15, 2017 | 40.77 | 42.24 | 40.47 | 41.97 | 304,550 | +1.27(+3.13%) |
Aug 14, 2017 | 41.02 | 41.26 | 40.18 | 40.70 | 176,465 | -0.34(-0.83%) |
Aug 11, 2017 | 39.76 | 41.20 | 37.05 | 41.03 | 216,292 | +0.90(+2.25%) |
Aug 10, 2017 | 40.24 | 41.17 | 40.01 | 40.13 | 248,816 | -0.22(-0.54%) |
Aug 09, 2017 | 35.67 | 40.58 | 35.67 | 40.35 | 530,221 | +4.69(+13.14%) |
Aug 08, 2017 | 33.98 | 35.75 | 33.98 | 35.66 | 168,205 | +1.65(+4.86%) |
Aug 07, 2017 | 34.20 | 34.40 | 33.77 | 34.01 | 95,471 | -0.19(-0.57%) |
Aug 04, 2017 | 33.57 | 34.39 | 33.27 | 34.20 | 95,950 | +0.73(+2.17%) |
Aug 03, 2017 | 34.35 | 34.94 | 33.44 | 33.48 | 129,747 | -0.88(-2.56%) |
Aug 02, 2017 | 34.72 | 34.73 | 34.24 | 34.36 | 116,925 | -0.35(-1.02%) |
Aug 01, 2017 | 34.62 | 34.77 | 34.19 | 34.71 | 108,888 | +0.27(+0.80%) |
Jul 31, 2017 | 34.70 | 34.76 | 34.31 | 34.44 | 133,061 | -0.19(-0.56%) |
Jul 28, 2017 | 34.61 | 34.73 | 34.21 | 34.63 | 109,035 | +0.03(+0.09%) |
Jul 27, 2017 | 34.86 | 34.86 | 34.19 | 34.60 | 132,608 | -0.19(-0.56%) |
Jul 26, 2017 | 34.78 | 34.94 | 34.64 | 34.79 | 83,720 | +0.04(+0.12%) |
Jul 25, 2017 | 34.11 | 34.80 | 33.98 | 34.75 | 104,525 | +0.84(+2.47%) |
Jul 24, 2017 | 33.97 | 34.03 | 33.52 | 33.91 | 80,658 | -0.06(-0.17%) |
Jul 21, 2017 | 33.90 | 34.19 | 33.74 | 33.97 | 82,225 | +0.23(+0.67%) |
Jul 20, 2017 | 33.26 | 33.80 | 33.26 | 33.74 | 117,988 | +0.52(+1.58%) |
Jul 19, 2017 | 33.18 | 33.81 | 33.07 | 33.22 | 112,761 | +0.19(+0.59%) |
Jul 18, 2017 | 33.29 | 33.29 | 32.90 | 33.02 | 129,404 | -0.36(-1.09%) |
Jul 17, 2017 | 32.96 | 33.52 | 32.89 | 33.39 | 99,384 | +0.39(+1.17%) |
Jul 14, 2017 | 32.52 | 33.13 | 32.40 | 33.00 | 118,359 | +0.48(+1.46%) |
Jul 13, 2017 | 32.60 | 32.60 | 32.27 | 32.52 | 60,394 | -0.08(-0.25%) |
Jul 12, 2017 | 32.85 | 33.19 | 32.38 | 32.60 | 60,927 | -0.10(-0.30%) |
Jul 11, 2017 | 32.66 | 32.89 | 32.34 | 32.70 | 63,343 | +0.17(+0.52%) |
Jul 10, 2017 | 33.11 | 33.11 | 32.52 | 32.53 | 51,581 | -0.48(-1.47%) |
Jul 07, 2017 | 32.69 | 33.19 | 32.69 | 33.02 | 42,959 | +0.40(+1.24%) |
Jul 06, 2017 | 32.99 | 33.38 | 32.55 | 32.61 | 87,936 | -0.47(-1.41%) |
Jul 05, 2017 | 33.69 | 33.73 | 32.91 | 33.08 | 72,768 | -0.61(-1.82%) |