Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.64 | 66.98 | 64.72 | 66.09 | 5,043,570 | +0.87(+1.33%) |
Jul 30, 2018 | 69.19 | 69.58 | 64.54 | 65.22 | 8,356,959 | -4.10(-5.92%) |
Jul 27, 2018 | 71.87 | 71.87 | 68.78 | 69.32 | 3,051,000 | -2.47(-3.44%) |
Jul 26, 2018 | 72.30 | 70.17 | 71.79 | 2,544,846 | +0.21(+0.29%) | |
Jul 25, 2018 | 69.59 | 71.72 | 69.59 | 71.58 | 2,606,145 | +1.99(+2.86%) |
Jul 24, 2018 | 70.57 | 71.14 | 68.68 | 69.59 | 3,495,327 | -0.96(-1.36%) |
Jul 23, 2018 | 71.19 | 71.23 | 69.53 | 70.55 | 3,173,715 | -0.81(-1.13%) |
Jul 20, 2018 | 71.96 | 72.14 | 71.23 | 71.35 | 1,986,978 | -0.17(-0.24%) |
Jul 19, 2018 | 72.20 | 72.33 | 71.36 | 71.53 | 1,813,251 | -0.55(-0.76%) |
Jul 18, 2018 | 72.67 | 73.00 | 71.84 | 72.07 | 2,387,277 | -0.12(-0.17%) |
Jul 17, 2018 | 71.33 | 72.37 | 71.08 | 72.19 | 2,177,241 | +0.74(+1.04%) |
Jul 16, 2018 | 72.17 | 72.77 | 71.16 | 71.45 | 1,861,668 | -0.53(-0.74%) |
Jul 13, 2018 | 72.83 | 73.13 | 71.60 | 71.98 | 2,706,021 | -0.79(-1.09%) |
Jul 12, 2018 | 73.06 | 70.93 | 72.77 | 3,954,189 | +1.84(+2.60%) | |
Jul 11, 2018 | 69.77 | 71.27 | 69.53 | 70.93 | 3,801,765 | +0.70(+0.99%) |
Jul 10, 2018 | 69.97 | 70.87 | 69.49 | 70.23 | 7,949,136 | +0.60(+0.86%) |
Jul 09, 2018 | 70.78 | 70.93 | 68.90 | 69.63 | 3,696,591 | -0.75(-1.07%) |
Jul 06, 2018 | 69.49 | 70.73 | 69.36 | 70.39 | 2,135,286 | +0.90(+1.29%) |
Jul 05, 2018 | 69.89 | 68.82 | 69.49 | 2,525,925 | -0.40(-0.58%) | |
Jul 03, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 68.30 | 69.91 | 67.30 | 69.81 | 2,653,911 | +1.32(+1.93%) |
Jun 29, 2018 | 68.46 | 69.37 | 68.44 | 68.49 | 2,726,727 | +0.18(+0.27%) |
Jun 28, 2018 | 66.66 | 68.59 | 66.41 | 68.31 | 3,311,628 | +1.27(+1.89%) |
Jun 27, 2018 | 68.47 | 68.97 | 66.94 | 67.04 | 2,110,140 | -0.92(-1.35%) |
Jun 26, 2018 | 67.82 | 68.71 | 67.67 | 67.96 | 2,738,493 | +0.51(+0.76%) |
Jun 25, 2018 | 68.63 | 68.67 | 66.55 | 67.45 | 5,264,886 | -1.75(-2.53%) |
Jun 22, 2018 | 70.91 | 70.94 | 68.63 | 69.20 | 4,822,362 | -1.70(-2.40%) |
Jun 21, 2018 | 72.13 | 72.18 | 69.91 | 70.90 | 2,711,610 | -0.91(-1.27%) |
Jun 20, 2018 | 70.91 | 72.19 | 70.89 | 71.81 | 3,128,712 | +1.49(+2.12%) |
Jun 19, 2018 | 70.00 | 70.66 | 69.31 | 70.32 | 2,974,881 | -0.29(-0.41%) |
Jun 18, 2018 | 71.20 | 71.61 | 70.56 | 70.61 | 4,336,842 | -0.92(-1.29%) |
Jun 15, 2018 | 71.75 | 71.85 | 71.53 | 6,566,268 | -0.32(-0.45%) | |
Jun 14, 2018 | 71.02 | 72.47 | 71.02 | 71.85 | 7,148,580 | +0.84(+1.18%) |
Jun 13, 2018 | 69.33 | 71.35 | 69.33 | 71.02 | 7,536,960 | +1.88(+2.71%) |
Jun 12, 2018 | 66.85 | 69.18 | 66.74 | 69.14 | 6,748,245 | +2.90(+4.38%) |
Jun 11, 2018 | 66.46 | 66.70 | 65.87 | 66.24 | 3,189,432 | -0.21(-0.31%) |
Jun 08, 2018 | 65.88 | 66.73 | 65.40 | 66.44 | 4,570,242 | +0.28(+0.42%) |
Jun 07, 2018 | 67.72 | 68.36 | 65.26 | 66.17 | 6,353,322 | -1.49(-2.21%) |
Jun 06, 2018 | 67.21 | 67.66 | 5,825,217 | -0.29(-0.43%) | ||
Jun 05, 2018 | 69.27 | 69.57 | 67.20 | 67.95 | 9,869,958 | -1.41(-2.03%) |
Jun 04, 2018 | 71.53 | 71.56 | 66.62 | 69.36 | 15,355,773 | -0.37(-0.53%) |
Jun 01, 2018 | 70.00 | 70.04 | 68.98 | 69.73 | 5,492,805 | +0.37(+0.53%) |
May 31, 2018 | 70.33 | 70.57 | 69.35 | 69.36 | 4,725,651 | -0.53(-0.75%) |
May 30, 2018 | 69.67 | 70.43 | 69.48 | 69.89 | 2,821,284 | +0.61(+0.88%) |
May 29, 2018 | 69.53 | 70.13 | 68.94 | 69.28 | 2,850,168 | -0.48(-0.69%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 69.40 | 70.13 | 68.96 | 69.72 | 3,495,675 | +0.71(+1.03%) |
May 23, 2018 | 67.86 | 69.09 | 67.86 | 69.01 | 1,979,379 | +0.90(+1.32%) |
May 22, 2018 | 69.04 | 69.27 | 67.70 | 68.11 | 3,228,747 | -0.79(-1.15%) |
May 21, 2018 | 68.04 | 69.06 | 67.62 | 68.90 | 4,899,096 | +1.65(+2.45%) |
May 18, 2018 | 66.67 | 67.78 | 66.67 | 67.25 | 2,311,476 | +0.58(+0.86%) |
May 17, 2018 | 66.27 | 66.94 | 66.07 | 66.67 | 2,535,498 | +0.08(+0.12%) |
May 16, 2018 | 67.50 | 67.64 | 66.18 | 66.59 | 2,439,873 | -0.82(-1.22%) |
May 15, 2018 | 66.58 | 67.52 | 65.78 | 67.41 | 2,922,441 | +0.71(+1.07%) |
May 14, 2018 | 67.66 | 69.00 | 66.38 | 66.70 | 3,380,232 | -0.74(-1.09%) |
May 11, 2018 | 68.67 | 69.00 | 67.26 | 67.44 | 2,692,260 | -1.19(-1.74%) |
May 10, 2018 | 69.00 | 69.31 | 68.51 | 68.63 | 2,803,698 | -0.24(-0.35%) |
May 09, 2018 | 67.74 | 69.02 | 67.50 | 68.87 | 5,398,785 | +1.60(+2.38%) |
May 08, 2018 | 66.03 | 67.49 | 66.03 | 67.27 | 4,389,120 | +1.09(+1.64%) |
May 07, 2018 | 65.55 | 66.57 | 65.26 | 66.18 | 2,164,887 | +1.06(+1.63%) |
May 04, 2018 | 64.31 | 65.65 | 63.88 | 65.12 | 2,416,134 | +0.65(+1.00%) |
May 03, 2018 | 65.08 | 65.56 | 63.40 | 64.47 | 3,261,891 | -1.09(-1.66%) |
May 02, 2018 | 65.06 | 66.25 | 64.47 | 65.56 | 4,000,710 | +0.86(+1.32%) |
May 01, 2018 | 63.92 | 64.76 | 63.28 | 64.71 | 1,676,634 | +0.54(+0.84%) |
Apr 30, 2018 | 64.04 | 64.72 | 63.67 | 64.17 | 2,100,066 | +0.01(+0.02%) |
Apr 27, 2018 | 64.77 | 65.08 | 63.76 | 64.16 | 2,524,341 | -0.41(-0.64%) |
Apr 26, 2018 | 63.99 | 64.86 | 63.16 | 64.57 | 2,034,054 | +1.05(+1.66%) |
Apr 25, 2018 | 63.44 | 63.76 | 62.26 | 63.52 | 3,293,817 | -0.24(-0.38%) |
Apr 24, 2018 | 64.41 | 65.48 | 63.19 | 63.76 | 4,430,115 | -0.33(-0.52%) |
Apr 23, 2018 | 64.20 | 64.33 | 63.15 | 64.09 | 3,609,543 | +0.07(+0.10%) |
Apr 20, 2018 | 63.75 | 64.70 | 63.75 | 64.02 | 2,911,449 | +0.02(+0.03%) |
Apr 19, 2018 | 63.91 | 64.32 | 63.52 | 64.01 | 2,634,240 | -0.15(-0.23%) |
Apr 18, 2018 | 64.24 | 64.47 | 63.26 | 64.16 | 3,154,584 | +0.19(+0.30%) |
Apr 17, 2018 | 63.49 | 64.41 | 63.12 | 63.97 | 5,341,764 | +0.96(+1.52%) |
Apr 16, 2018 | 62.99 | 63.48 | 62.12 | 63.01 | 2,979,558 | +0.55(+0.88%) |
Apr 13, 2018 | 63.98 | 63.99 | 61.83 | 62.46 | 3,117,378 | -1.03(-1.63%) |
Apr 12, 2018 | 62.80 | 63.90 | 62.55 | 63.49 | 6,606,678 | +1.16(+1.87%) |
Apr 11, 2018 | 61.96 | 62.70 | 61.57 | 62.33 | 4,980,711 | +0.06(+0.09%) |
Apr 10, 2018 | 63.23 | 63.61 | 60.88 | 62.27 | 7,536,666 | -0.37(-0.59%) |
Apr 09, 2018 | 65.16 | 65.68 | 62.51 | 62.64 | 6,074,451 | -1.97(-3.05%) |
Apr 06, 2018 | 64.59 | 65.43 | 64.06 | 64.61 | 6,093,522 | -0.85(-1.30%) |
Apr 05, 2018 | 63.33 | 65.73 | 63.11 | 65.47 | 9,140,217 | +2.39(+3.78%) |
Apr 04, 2018 | 60.43 | 63.27 | 60.37 | 63.08 | 6,441,285 | +1.62(+2.64%) |
Apr 03, 2018 | 60.44 | 61.99 | 60.36 | 61.46 | 4,122,636 | +1.41(+2.35%) |
Apr 02, 2018 | 59.99 | 60.58 | 59.20 | 60.05 | 3,875,283 | -0.46(-0.76%) |
Mar 29, 2018 | 60.51 | 60.51 | 60.51 | 0 | +1.54(+2.61%) | |
Mar 28, 2018 | 59.60 | 60.49 | 58.51 | 58.97 | 4,419,144 | -0.85(-1.42%) |
Mar 27, 2018 | 63.07 | 63.07 | 59.24 | 59.81 | 4,634,208 | -2.67(-4.27%) |
Mar 26, 2018 | 61.63 | 62.67 | 60.73 | 62.48 | 3,116,457 | +1.90(+3.13%) |
Mar 23, 2018 | 61.61 | 62.10 | 60.48 | 60.59 | 2,841,738 | -1.02(-1.66%) |
Mar 22, 2018 | 61.95 | 62.90 | 61.56 | 61.61 | 2,518,299 | -1.05(-1.67%) |
Mar 21, 2018 | 62.62 | 63.31 | 62.08 | 62.66 | 2,508,927 | +0.04(+0.06%) |
Mar 20, 2018 | 62.17 | 62.83 | 62.02 | 62.62 | 3,518,502 | +0.58(+0.93%) |
Mar 19, 2018 | 62.39 | 62.79 | 61.30 | 62.04 | 4,237,329 | -0.45(-0.71%) |
Mar 16, 2018 | 62.92 | 63.13 | 62.45 | 62.49 | 3,767,748 | -0.52(-0.82%) |
Mar 15, 2018 | 63.05 | 63.47 | 62.58 | 63.00 | 2,853,828 | +0.19(+0.30%) |
Mar 14, 2018 | 62.91 | 63.80 | 62.64 | 62.82 | 3,677,388 | +0.07(+0.11%) |
Mar 13, 2018 | 63.27 | 63.62 | 62.41 | 62.75 | 4,379,364 | -0.50(-0.79%) |
Mar 12, 2018 | 62.93 | 63.84 | 62.37 | 63.24 | 6,155,709 | +0.41(+0.65%) |
Mar 09, 2018 | 62.78 | 63.15 | 62.15 | 62.84 | 4,244,700 | +0.29(+0.46%) |
Mar 08, 2018 | 62.26 | 62.71 | 62.07 | 62.55 | 4,371,519 | +0.46(+0.74%) |
Mar 07, 2018 | 62.36 | 62.09 | 6,704,781 | +1.02(+1.66%) | ||
Mar 06, 2018 | 61.19 | 59.67 | 61.07 | 7,320,345 | +0.98(+1.64%) | |
Mar 05, 2018 | 58.67 | 60.28 | 58.63 | 60.09 | 6,279,753 | +1.17(+1.98%) |
Mar 02, 2018 | 56.75 | 59.04 | 56.35 | 58.92 | 5,018,373 | +1.11(+1.92%) |
Mar 01, 2018 | 57.78 | 58.65 | 57.04 | 57.81 | 6,405,126 | +0.02(+0.04%) |
Feb 28, 2018 | 58.09 | 58.45 | 56.91 | 57.79 | 7,636,056 | +0.04(+0.07%) |
Feb 27, 2018 | 59.60 | 59.72 | 57.50 | 57.75 | 19,677,228 | +1.31(+2.32%) |
Feb 26, 2018 | 55.48 | 56.57 | 54.92 | 56.44 | 13,080,663 | +1.26(+2.28%) |
Feb 23, 2018 | 54.33 | 55.19 | 53.70 | 55.18 | 4,922,586 | +1.19(+2.20%) |
Feb 22, 2018 | 53.83 | 53.99 | 6,085,104 | -0.81(-1.47%) | ||
Feb 21, 2018 | 55.69 | 55.91 | 54.76 | 54.80 | 5,959,179 | +0.49(+0.91%) |
Feb 20, 2018 | 53.61 | 54.73 | 53.61 | 54.31 | 3,560,163 | +0.28(+0.52%) |
Feb 16, 2018 | 54.03 | 54.03 | 54.03 | 0 | +0.50(+0.93%) | |
Feb 15, 2018 | 53.80 | 52.92 | 53.53 | 3,997,923 | +0.74(+1.40%) | |
Feb 14, 2018 | 52.20 | 53.28 | 51.92 | 52.79 | 4,051,899 | +0.49(+0.94%) |
Feb 13, 2018 | 51.65 | 52.49 | 51.14 | 52.30 | 4,433,427 | +0.55(+1.06%) |
Feb 12, 2018 | 51.81 | 52.42 | 51.25 | 51.75 | 4,013,304 | +0.46(+0.90%) |
Feb 09, 2018 | 51.54 | 51.95 | 49.47 | 51.29 | 3,319,140 | +0.85(+1.69%) |
Feb 08, 2018 | 52.15 | 52.63 | 50.56 | 50.44 | 5,186,028 | -1.56(-3.01%) |
Feb 07, 2018 | 51.85 | 52.19 | 51.48 | 52.00 | 2,252,793 | -0.18(-0.35%) |
Feb 06, 2018 | 49.91 | 52.57 | 49.91 | 52.19 | 3,916,773 | +0.59(+1.15%) |
Feb 05, 2018 | 51.31 | 53.05 | 51.08 | 51.59 | 4,219,845 | -0.13(-0.26%) |
Feb 02, 2018 | 52.83 | 52.99 | 51.66 | 51.73 | 2,477,151 | -1.48(-2.78%) |
Feb 01, 2018 | 52.20 | 53.51 | 52.15 | 53.20 | 2,963,880 | +0.58(+1.10%) |
Jan 31, 2018 | 51.79 | 52.69 | 51.71 | 52.62 | 3,696,741 | +1.15(+2.23%) |
Jan 30, 2018 | 51.95 | 52.23 | 51.34 | 51.48 | 3,783,702 | -0.76(-1.46%) |
Jan 29, 2018 | 53.28 | 53.61 | 52.20 | 52.24 | 3,216,729 | -1.00(-1.87%) |
Jan 26, 2018 | 52.60 | 53.41 | 52.47 | 53.24 | 2,392,092 | +0.81(+1.55%) |
Jan 25, 2018 | 53.06 | 53.07 | 51.98 | 52.43 | 3,323,283 | -0.33(-0.63%) |
Jan 24, 2018 | 53.15 | 53.50 | 52.42 | 52.76 | 3,199,161 | -0.42(-0.78%) |
Jan 23, 2018 | 52.57 | 53.33 | 51.75 | 53.18 | 5,120,463 | +1.89(+3.68%) |
Jan 22, 2018 | 51.38 | 51.38 | 50.30 | 51.29 | 5,636,589 | -1.12(-2.13%) |
Jan 19, 2018 | 52.49 | 52.67 | 52.18 | 52.41 | 3,131,064 | -0.20(-0.38%) |
Jan 18, 2018 | 52.17 | 52.93 | 51.93 | 52.61 | 5,529,825 | +1.20(+2.33%) |
Jan 17, 2018 | 50.89 | 51.53 | 50.57 | 51.41 | 2,867,262 | +0.88(+1.73%) |
Jan 16, 2018 | 51.38 | 51.75 | 49.87 | 50.53 | 3,415,083 | -0.64(-1.25%) |
Jan 12, 2018 | 51.17 | 51.17 | 51.17 | 0 | -0.21(-0.42%) | |
Jan 11, 2018 | 50.99 | 51.64 | 50.98 | 51.39 | 2,588,295 | +0.37(+0.72%) |
Jan 10, 2018 | 50.54 | 51.19 | 50.45 | 51.02 | 2,875,479 | +0.26(+0.51%) |
Jan 09, 2018 | 51.51 | 51.67 | 50.65 | 50.76 | 3,645,117 | -0.45(-0.89%) |
Jan 08, 2018 | 50.74 | 51.35 | 50.56 | 51.22 | 3,437,253 | +0.23(+0.44%) |
Jan 05, 2018 | 50.34 | 51.03 | 49.99 | 50.99 | 4,223,862 | +1.24(+2.49%) |
Jan 04, 2018 | 49.99 | 50.88 | 49.62 | 49.75 | 3,401,637 | -0.14(-0.28%) |
Jan 03, 2018 | 49.60 | 49.98 | 49.51 | 49.89 | 2,467,296 | +0.38(+0.76%) |
Jan 02, 2018 | 48.67 | 49.62 | 48.31 | 49.52 | 2,289,069 | +1.20(+2.49%) |
Dec 29, 2017 | 48.31 | 48.31 | 48.31 | 0 | -0.64(-1.31%) | |
Dec 28, 2017 | 48.95 | 49.19 | 48.78 | 48.96 | 1,588,494 | +0.04(+0.08%) |
Dec 27, 2017 | 48.54 | 48.93 | 48.44 | 48.92 | 1,608,912 | +0.19(+0.39%) |
Dec 26, 2017 | 48.52 | 48.87 | 48.01 | 48.73 | 1,202,343 | +0.01(+0.03%) |
Dec 22, 2017 | 48.75 | 49.06 | 48.50 | 48.72 | 1,962,198 | -0.15(-0.31%) |
Dec 21, 2017 | 49.28 | 49.32 | 48.76 | 48.87 | 2,379,792 | -0.27(-0.55%) |
Dec 20, 2017 | 49.75 | 49.77 | 48.63 | 49.14 | 2,104,503 | -0.51(-1.02%) |
Dec 19, 2017 | 49.46 | 49.81 | 49.32 | 49.65 | 2,307,087 | +0.23(+0.47%) |
Dec 18, 2017 | 49.33 | 49.73 | 49.12 | 49.42 | 2,891,016 | +0.33(+0.67%) |
Dec 15, 2017 | 48.72 | 49.46 | 48.54 | 49.09 | 3,792,873 | +0.61(+1.26%) |
Dec 14, 2017 | 48.41 | 48.88 | 48.25 | 48.48 | 2,414,097 | +0.19(+0.39%) |
Dec 13, 2017 | 47.78 | 48.66 | 47.61 | 48.29 | 3,318,894 | +0.46(+0.96%) |
Dec 12, 2017 | 47.90 | 48.47 | 47.56 | 47.83 | 3,474,594 | -0.22(-0.46%) |
Dec 11, 2017 | 48.19 | 48.22 | 47.74 | 48.05 | 2,654,736 | +0.09(+0.19%) |
Dec 08, 2017 | 48.03 | 48.43 | 47.75 | 47.96 | 3,357,300 | +0.35(+0.74%) |
Dec 07, 2017 | 47.23 | 48.46 | 46.92 | 47.61 | 4,526,148 | +0.49(+1.03%) |
Dec 06, 2017 | 47.19 | 47.80 | 46.71 | 47.12 | 5,158,539 | -0.48(-1.02%) |
Dec 05, 2017 | 47.60 | 47.96 | 47.24 | 47.61 | 3,222,930 | -0.02(-0.05%) |
Dec 04, 2017 | 49.00 | 49.00 | 47.35 | 47.63 | 4,503,336 | -0.29(-0.61%) |
Dec 01, 2017 | 48.53 | 48.92 | 47.84 | 47.92 | 3,677,010 | -0.66(-1.36%) |
Nov 30, 2017 | 48.43 | 48.81 | 47.77 | 48.58 | 3,793,824 | +0.28(+0.59%) |
Nov 29, 2017 | 49.70 | 49.78 | 48.11 | 48.30 | 5,344,017 | -1.40(-2.82%) |
Nov 28, 2017 | 50.20 | 50.32 | 49.53 | 49.70 | 5,002,425 | -0.52(-1.04%) |
Nov 27, 2017 | 50.46 | 50.90 | 49.93 | 50.22 | 4,716,126 | +0.01(+0.02%) |
Nov 24, 2017 | 50.72 | 50.72 | 50.02 | 50.21 | 2,720,418 | -0.25(-0.50%) |
Nov 22, 2017 | 49.92 | 51.15 | 49.92 | 50.46 | 8,574,573 | +0.66(+1.33%) |
Nov 21, 2017 | 50.77 | 52.28 | 49.67 | 49.80 | 27,349,560 | +2.29(+4.82%) |
Nov 20, 2017 | 47.83 | 48.20 | 47.19 | 47.51 | 13,190,235 | -0.06(-0.13%) |
Nov 17, 2017 | 46.50 | 47.66 | 46.46 | 47.57 | 6,360,249 | +1.34(+2.90%) |
Nov 16, 2017 | 46.42 | 46.97 | 45.96 | 46.23 | 4,286,724 | +0.16(+0.35%) |
Nov 15, 2017 | 45.93 | 46.08 | 45.28 | 46.07 | 2,658,546 | -0.20(-0.43%) |
Nov 14, 2017 | 46.02 | 46.48 | 45.90 | 46.27 | 6,134,235 | +0.05(+0.10%) |
Nov 13, 2017 | 46.67 | 46.91 | 45.93 | 46.22 | 3,279,075 | -0.56(-1.20%) |
Nov 10, 2017 | 46.83 | 47.04 | 45.67 | 46.78 | 7,880,208 | +0.45(+0.97%) |
Nov 09, 2017 | 48.49 | 48.49 | 46.18 | 46.33 | 8,205,825 | -3.15(-6.37%) |
Nov 08, 2017 | 49.23 | 49.78 | 49.00 | 49.49 | 3,025,272 | +0.59(+1.21%) |
Nov 07, 2017 | 49.33 | 49.52 | 48.69 | 48.90 | 3,770,208 | -0.43(-0.86%) |
Nov 06, 2017 | 48.86 | 49.35 | 48.73 | 49.32 | 4,118,196 | +0.54(+1.10%) |
Nov 03, 2017 | 47.88 | 48.92 | 47.53 | 48.79 | 4,063,692 | +1.04(+2.19%) |
Nov 02, 2017 | 47.51 | 47.88 | 46.67 | 47.74 | 4,968,918 | -0.25(-0.53%) |
Nov 01, 2017 | 49.19 | 49.31 | 47.57 | 48.00 | 5,048,442 | -1.07(-2.18%) |
Oct 31, 2017 | 49.27 | 49.97 | 48.96 | 49.07 | 3,150,495 | -0.12(-0.25%) |
Oct 30, 2017 | 48.75 | 49.25 | 48.20 | 49.19 | 2,985,276 | +0.30(+0.62%) |
Oct 27, 2017 | 49.58 | 49.99 | 48.73 | 48.89 | 4,551,888 | -0.71(-1.44%) |
Oct 26, 2017 | 49.60 | 49.81 | 49.17 | 49.60 | 2,328,933 | +0.08(+0.17%) |
Oct 25, 2017 | 49.57 | 49.84 | 49.26 | 49.52 | 3,742,944 | -0.23(-0.46%) |
Oct 24, 2017 | 49.41 | 49.87 | 49.11 | 49.75 | 3,297,984 | +0.34(+0.68%) |
Oct 23, 2017 | 49.83 | 49.88 | 48.35 | 49.41 | 5,134,842 | -0.46(-0.92%) |
Oct 20, 2017 | 50.02 | 50.20 | 49.66 | 49.87 | 2,541,843 | +0.09(+0.19%) |
Oct 19, 2017 | 49.46 | 49.89 | 49.33 | 49.78 | 2,091,978 | -0.12(-0.24%) |
Oct 18, 2017 | 49.84 | 50.31 | 49.58 | 49.90 | 2,810,811 | +0.09(+0.18%) |
Oct 17, 2017 | 49.66 | 49.95 | 49.39 | 49.81 | 3,207,150 | +0.14(+0.28%) |
Oct 16, 2017 | 50.05 | 50.09 | 49.30 | 49.67 | 2,069,772 | -0.30(-0.60%) |
Oct 13, 2017 | 49.50 | 50.18 | 49.40 | 49.97 | 2,597,628 | +0.56(+1.13%) |
Oct 12, 2017 | 49.35 | 49.91 | 49.19 | 49.41 | 3,583,239 | -0.25(-0.51%) |
Oct 11, 2017 | 50.00 | 50.46 | 49.54 | 49.67 | 5,448,036 | -0.51(-1.01%) |
Oct 10, 2017 | 50.01 | 51.12 | 49.64 | 50.17 | 8,552,028 | +1.37(+2.80%) |
Oct 09, 2017 | 49.20 | 49.37 | 48.67 | 48.81 | 2,628,771 | -0.32(-0.64%) |
Oct 06, 2017 | 48.38 | 49.25 | 48.37 | 49.12 | 3,379,686 | +0.62(+1.29%) |
Oct 05, 2017 | 48.09 | 48.68 | 48.01 | 48.50 | 3,785,418 | +0.48(+1.01%) |
Oct 04, 2017 | 48.12 | 48.29 | 47.85 | 48.02 | 2,075,403 | -0.10(-0.21%) |
Oct 03, 2017 | 48.27 | 48.53 | 48.07 | 48.12 | 2,639,892 | -0.08(-0.17%) |
Oct 02, 2017 | 48.20 | 48.63 | 47.80 | 48.20 | 3,703,206 | +0.17(+0.35%) |
Sep 29, 2017 | 46.99 | 48.23 | 46.99 | 48.03 | 4,617,855 | +1.14(+2.42%) |
Sep 28, 2017 | 46.42 | 47.24 | 46.33 | 46.90 | 2,831,238 | +0.26(+0.55%) |
Sep 27, 2017 | 46.45 | 46.64 | 4,457,871 | -0.02(-0.04%) | ||
Sep 26, 2017 | 46.33 | 46.78 | 45.57 | 46.66 | 4,670,421 | +0.58(+1.25%) |
Sep 25, 2017 | 46.67 | 46.72 | 45.73 | 46.08 | 3,858,042 | -0.67(-1.44%) |
Sep 22, 2017 | 46.67 | 47.08 | 46.46 | 46.75 | 2,957,958 | +0.07(+0.14%) |
Sep 21, 2017 | 47.11 | 47.25 | 46.40 | 46.69 | 2,957,805 | -0.56(-1.19%) |
Sep 20, 2017 | 47.60 | 47.83 | 46.86 | 47.25 | 2,891,868 | -0.37(-0.78%) |
Sep 19, 2017 | 48.00 | 48.00 | 47.47 | 47.62 | 2,466,141 | -0.19(-0.39%) |
Sep 18, 2017 | 47.60 | 48.44 | 47.57 | 47.81 | 4,595,193 | -0.01(-0.01%) |
Sep 15, 2017 | 47.50 | 47.88 | 47.50 | 47.82 | 3,760,551 | +0.32(+0.67%) |
Sep 14, 2017 | 47.67 | 47.91 | 47.40 | 47.50 | 3,273,267 | -0.55(-1.14%) |
Sep 13, 2017 | 47.70 | 48.23 | 47.67 | 48.05 | 2,849,916 | +0.19(+0.40%) |
Sep 12, 2017 | 48.29 | 48.29 | 47.53 | 47.85 | 6,395,991 | -0.44(-0.91%) |
Sep 11, 2017 | 48.32 | 48.84 | 48.08 | 48.29 | 4,226,247 | +0.28(+0.59%) |
Sep 08, 2017 | 48.43 | 49.29 | 47.92 | 48.01 | 6,649,860 | +0.12(+0.25%) |
Sep 07, 2017 | 48.15 | 48.48 | 47.75 | 47.89 | 4,442,712 | -0.35(-0.73%) |
Sep 06, 2017 | 48.27 | 48.63 | 47.85 | 48.24 | 6,364,872 | +0.23(+0.49%) |
Sep 05, 2017 | 48.43 | 49.20 | 47.95 | 48.01 | 12,667,881 | -0.88(-1.80%) |
Sep 01, 2017 | 48.27 | 49.58 | 47.41 | 48.89 | 24,539,220 | +4.66(+10.54%) |
Aug 31, 2017 | 44.51 | 44.61 | 44.04 | 44.23 | 7,546,479 | -0.04(-0.08%) |
Aug 30, 2017 | 43.53 | 44.28 | 43.41 | 44.27 | 3,662,544 | +0.91(+2.09%) |
Aug 29, 2017 | 42.68 | 43.40 | 42.27 | 43.36 | 3,537,168 | +0.27(+0.62%) |
Aug 28, 2017 | 42.93 | 43.47 | 42.62 | 43.09 | 4,949,580 | +0.22(+0.51%) |
Aug 25, 2017 | 43.40 | 43.53 | 42.53 | 42.88 | 4,943,253 | -1.04(-2.36%) |
Aug 24, 2017 | 43.78 | 44.18 | 43.54 | 43.91 | 1,833,303 | +0.43(+1.00%) |
Aug 23, 2017 | 43.82 | 43.92 | 43.20 | 43.48 | 3,276,840 | -0.67(-1.52%) |
Aug 22, 2017 | 43.76 | 44.47 | 43.70 | 44.15 | 2,194,044 | +0.46(+1.06%) |
Aug 21, 2017 | 43.33 | 43.81 | 42.92 | 43.69 | 2,541,900 | +0.27(+0.61%) |
Aug 18, 2017 | 43.47 | 43.93 | 43.07 | 43.42 | 2,231,889 | -0.10(-0.22%) |
Aug 17, 2017 | 44.23 | 44.63 | 43.50 | 43.52 | 1,724,829 | -0.79(-1.78%) |
Aug 16, 2017 | 43.91 | 44.46 | 43.84 | 44.31 | 2,459,496 | +0.50(+1.14%) |
Aug 15, 2017 | 43.91 | 44.07 | 43.34 | 43.81 | 2,061,687 | +0.16(+0.37%) |
Aug 14, 2017 | 43.33 | 43.90 | 43.28 | 43.65 | 2,861,706 | +0.70(+1.63%) |
Aug 11, 2017 | 42.21 | 43.33 | 42.19 | 42.95 | 2,064,429 | +0.37(+0.88%) |
Aug 10, 2017 | 42.95 | 43.28 | 42.40 | 42.57 | 2,365,848 | -0.72(-1.67%) |
Aug 09, 2017 | 42.89 | 43.32 | 42.68 | 43.30 | 3,665,526 | +0.08(+0.19%) |
Aug 08, 2017 | 43.44 | 43.55 | 42.96 | 43.21 | 2,667,363 | -0.45(-1.02%) |
Aug 07, 2017 | 43.52 | 43.94 | 43.14 | 43.66 | 2,765,982 | +0.17(+0.39%) |
Aug 04, 2017 | 44.10 | 43.37 | 43.49 | 2,492,748 | -0.43(-0.97%) | |
Aug 03, 2017 | 43.93 | 44.11 | 43.49 | 43.92 | 2,072,262 | +0.13(+0.30%) |
Aug 02, 2017 | 44.75 | 44.96 | 43.05 | 43.78 | 3,685,797 | -0.58(-1.30%) |