Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.28(+0.37%) | |
Aug 30, 2018 | 75.18 | 75.69 | 73.61 | 74.47 | 4,048,960 | -1.08(-1.43%) |
Aug 29, 2018 | 75.84 | 76.52 | 75.23 | 75.55 | 5,033,296 | -0.50(-0.66%) |
Aug 28, 2018 | 76.25 | 76.69 | 75.53 | 76.05 | 6,795,820 | -0.15(-0.19%) |
Aug 27, 2018 | 77.14 | 78.12 | 75.15 | 76.20 | 44,647,948 | -0.95(-1.23%) |
Aug 24, 2018 | 73.96 | 78.34 | 73.73 | 77.14 | 16,329,200 | +6.49(+9.19%) |
Aug 23, 2018 | 69.23 | 70.86 | 68.75 | 70.65 | 3,247,788 | +1.31(+1.89%) |
Aug 22, 2018 | 68.03 | 69.74 | 67.42 | 69.34 | 2,338,436 | +1.38(+2.03%) |
Aug 21, 2018 | 68.12 | 69.29 | 67.83 | 67.96 | 2,251,032 | -0.47(-0.69%) |
Aug 20, 2018 | 67.39 | 68.62 | 67.03 | 68.43 | 1,995,440 | +1.17(+1.74%) |
Aug 17, 2018 | 66.44 | 67.62 | 66.44 | 67.26 | 1,829,200 | +0.28(+0.41%) |
Aug 16, 2018 | 67.21 | 68.87 | 66.87 | 66.98 | 2,834,516 | +0.59(+0.88%) |
Aug 15, 2018 | 67.42 | 68.15 | 65.63 | 66.39 | 2,514,856 | -1.47(-2.17%) |
Aug 14, 2018 | 67.92 | 68.56 | 67.17 | 67.86 | 2,802,720 | +0.55(+0.81%) |
Aug 13, 2018 | 67.22 | 68.34 | 66.87 | 67.32 | 1,801,400 | +0.11(+0.16%) |
Aug 10, 2018 | 67.11 | 67.66 | 66.69 | 67.21 | 1,760,400 | -0.12(-0.18%) |
Aug 09, 2018 | 66.02 | 68.19 | 65.94 | 67.33 | 2,748,640 | +1.19(+1.81%) |
Aug 08, 2018 | 67.46 | 67.46 | 65.78 | 66.14 | 2,905,300 | -1.06(-1.58%) |
Aug 07, 2018 | 67.89 | 68.44 | 66.88 | 67.20 | 2,740,368 | -0.63(-0.93%) |
Aug 06, 2018 | 64.62 | 68.05 | 64.62 | 67.83 | 4,888,960 | +3.45(+5.35%) |
Aug 03, 2018 | 67.36 | 67.36 | 64.14 | 64.39 | 7,720,400 | -3.58(-5.26%) |
Aug 02, 2018 | 65.41 | 68.72 | 65.13 | 67.96 | 5,512,968 | +2.31(+3.52%) |
Aug 01, 2018 | 64.12 | 65.87 | 64.00 | 65.65 | 2,582,052 | +1.72(+2.69%) |
Jul 31, 2018 | 64.44 | 65.72 | 63.38 | 63.93 | 3,961,052 | -0.53(-0.83%) |
Jul 30, 2018 | 67.54 | 67.69 | 63.77 | 64.47 | 3,659,196 | -3.35(-4.95%) |
Jul 27, 2018 | 68.89 | 69.22 | 66.72 | 67.82 | 2,940,800 | -1.25(-1.81%) |
Jul 26, 2018 | 68.16 | 69.83 | 67.31 | 69.07 | 2,012,976 | +0.49(+0.72%) |
Jul 25, 2018 | 66.51 | 69.00 | 66.51 | 68.58 | 2,088,948 | +2.00(+3.01%) |
Jul 24, 2018 | 67.60 | 68.05 | 65.75 | 66.58 | 2,349,880 | -0.52(-0.78%) |
Jul 23, 2018 | 67.37 | 67.72 | 65.88 | 67.10 | 2,297,084 | -0.11(-0.17%) |
Jul 20, 2018 | 69.25 | 69.45 | 67.14 | 67.21 | 2,276,844 | -1.85(-2.68%) |
Jul 19, 2018 | 69.34 | 70.30 | 68.85 | 69.06 | 2,346,216 | +0.39(+0.57%) |
Jul 18, 2018 | 68.47 | 68.96 | 68.27 | 68.67 | 1,272,036 | +0.20(+0.30%) |
Jul 17, 2018 | 67.67 | 68.69 | 66.72 | 68.47 | 1,152,996 | +0.76(+1.12%) |
Jul 16, 2018 | 66.62 | 68.69 | 66.62 | 67.71 | 2,833,156 | +1.09(+1.63%) |
Jul 13, 2018 | 69.58 | 69.59 | 65.29 | 66.62 | 5,708,644 | -2.97(-4.26%) |
Jul 12, 2018 | 67.97 | 69.80 | 67.67 | 69.59 | 2,083,404 | +2.26(+3.36%) |
Jul 11, 2018 | 66.25 | 67.74 | 65.89 | 67.33 | 1,545,476 | +0.19(+0.29%) |
Jul 10, 2018 | 68.00 | 68.00 | 66.93 | 67.14 | 1,511,760 | -0.48(-0.71%) |
Jul 09, 2018 | 67.47 | 68.58 | 66.40 | 67.61 | 3,004,152 | +2.02(+3.08%) |
Jul 06, 2018 | 64.73 | 65.98 | 64.48 | 65.60 | 1,258,524 | +1.12(+1.74%) |
Jul 05, 2018 | 64.50 | 64.67 | 63.06 | 64.48 | 2,067,740 | +0.51(+0.80%) |
Jul 03, 2018 | 63.97 | 63.97 | 63.97 | 0 | -1.37(-2.10%) | |
Jul 02, 2018 | 63.74 | 65.36 | 63.27 | 65.34 | 1,761,976 | +0.97(+1.50%) |
Jun 29, 2018 | 65.18 | 64.19 | 64.37 | 1,651,308 | -0.19(-0.30%) | |
Jun 28, 2018 | 63.25 | 65.14 | 63.21 | 64.57 | 2,207,044 | +0.99(+1.57%) |
Jun 27, 2018 | 65.69 | 66.12 | 63.43 | 63.57 | 3,656,588 | -2.02(-3.08%) |
Jun 26, 2018 | 65.03 | 66.31 | 64.78 | 65.59 | 2,872,752 | +0.62(+0.96%) |
Jun 25, 2018 | 67.17 | 67.50 | 64.35 | 64.97 | 5,390,380 | -3.19(-4.68%) |
Jun 22, 2018 | 70.25 | 70.25 | 67.33 | 68.16 | 4,784,880 | -1.67(-2.39%) |
Jun 21, 2018 | 71.10 | 71.44 | 69.68 | 69.83 | 1,939,700 | -1.11(-1.56%) |
Jun 20, 2018 | 69.16 | 71.78 | 69.16 | 70.94 | 4,109,484 | +2.48(+3.63%) |
Jun 19, 2018 | 68.41 | 69.48 | 67.85 | 68.45 | 2,991,056 | -1.36(-1.94%) |
Jun 18, 2018 | 70.64 | 70.91 | 68.51 | 69.81 | 4,007,948 | -1.85(-2.58%) |
Jun 15, 2018 | 71.75 | 70.28 | 71.66 | 5,458,144 | +1.38(+1.96%) | |
Jun 14, 2018 | 70.20 | 71.14 | 69.88 | 70.28 | 3,047,932 | -0.00(-0.01%) |
Jun 13, 2018 | 69.15 | 70.53 | 68.84 | 70.28 | 3,391,704 | +1.62(+2.37%) |
Jun 12, 2018 | 68.20 | 69.12 | 68.10 | 68.66 | 2,219,920 | +0.74(+1.09%) |
Jun 11, 2018 | 68.44 | 69.17 | 67.63 | 67.92 | 4,091,080 | -0.52(-0.76%) |
Jun 08, 2018 | 67.67 | 68.68 | 67.15 | 68.44 | 2,059,744 | +0.71(+1.05%) |
Jun 07, 2018 | 69.62 | 69.81 | 67.36 | 67.72 | 3,096,896 | -1.84(-2.65%) |
Jun 06, 2018 | 68.84 | 69.56 | 5,010,456 | +0.88(+1.28%) | ||
Jun 05, 2018 | 67.08 | 69.15 | 66.81 | 68.69 | 5,211,504 | +1.62(+2.41%) |
Jun 04, 2018 | 65.62 | 67.25 | 65.35 | 67.07 | 3,758,768 | +1.76(+2.70%) |
Jun 01, 2018 | 63.16 | 65.75 | 63.13 | 65.31 | 4,263,764 | +2.42(+3.84%) |
May 31, 2018 | 63.37 | 64.03 | 62.80 | 62.89 | 3,539,672 | -0.02(-0.04%) |
May 30, 2018 | 64.10 | 64.38 | 62.86 | 62.91 | 3,567,084 | -1.05(-1.65%) |
May 29, 2018 | 63.50 | 64.88 | 63.31 | 63.97 | 4,275,136 | +0.03(+0.04%) |
May 25, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.78(+1.24%) | |
May 24, 2018 | 63.95 | 63.95 | 62.51 | 63.15 | 2,050,656 | -0.84(-1.32%) |
May 23, 2018 | 62.18 | 64.03 | 62.00 | 63.99 | 2,699,776 | +1.59(+2.55%) |
May 22, 2018 | 63.27 | 64.28 | 62.38 | 62.41 | 3,217,340 | -1.16(-1.82%) |
May 21, 2018 | 62.44 | 63.95 | 62.44 | 63.56 | 3,737,968 | +1.54(+2.48%) |
May 18, 2018 | 62.00 | 62.52 | 61.83 | 62.02 | 1,925,636 | +0.16(+0.25%) |
May 17, 2018 | 62.00 | 62.28 | 60.91 | 61.87 | 5,352,728 | -0.41(-0.67%) |
May 16, 2018 | 62.31 | 62.70 | 61.65 | 62.28 | 2,515,940 | -0.11(-0.17%) |
May 15, 2018 | 62.84 | 63.36 | 62.06 | 62.39 | 2,939,376 | -0.99(-1.57%) |
May 14, 2018 | 64.60 | 65.12 | 63.17 | 63.38 | 4,228,100 | -1.60(-2.46%) |
May 11, 2018 | 65.00 | 65.20 | 64.00 | 64.98 | 2,346,872 | -0.19(-0.29%) |
May 10, 2018 | 64.95 | 65.55 | 64.75 | 65.17 | 4,892,892 | +0.31(+0.48%) |
May 09, 2018 | 65.11 | 65.28 | 64.14 | 64.86 | 3,481,196 | +0.03(+0.05%) |
May 08, 2018 | 62.79 | 65.13 | 62.78 | 64.82 | 4,562,812 | +1.73(+2.75%) |
May 07, 2018 | 61.77 | 63.70 | 61.36 | 63.09 | 6,547,068 | +1.83(+2.98%) |
May 04, 2018 | 60.98 | 62.25 | 58.81 | 61.26 | 13,546,432 | -5.70(-8.51%) |
May 03, 2018 | 65.58 | 67.69 | 65.06 | 66.96 | 4,739,196 | +0.60(+0.90%) |
May 02, 2018 | 66.87 | 68.14 | 66.35 | 66.36 | 3,563,700 | +0.05(+0.07%) |
May 01, 2018 | 66.14 | 66.34 | 65.13 | 66.32 | 2,716,652 | +0.18(+0.27%) |
Apr 30, 2018 | 66.05 | 66.87 | 65.33 | 66.14 | 3,338,452 | +0.45(+0.69%) |
Apr 27, 2018 | 65.66 | 66.66 | 65.00 | 65.69 | 2,887,564 | +0.81(+1.25%) |
Apr 26, 2018 | 63.89 | 64.94 | 63.76 | 64.88 | 2,235,812 | +1.62(+2.57%) |
Apr 25, 2018 | 62.87 | 64.02 | 61.80 | 63.26 | 2,585,652 | +0.24(+0.38%) |
Apr 24, 2018 | 64.50 | 66.00 | 62.15 | 63.02 | 3,860,332 | -0.53(-0.83%) |
Apr 23, 2018 | 65.50 | 65.50 | 63.00 | 63.55 | 2,782,400 | -1.62(-2.48%) |
Apr 20, 2018 | 64.32 | 65.85 | 63.98 | 65.16 | 2,633,072 | +1.07(+1.67%) |
Apr 19, 2018 | 63.92 | 64.36 | 62.68 | 64.09 | 2,919,440 | -0.53(-0.82%) |
Apr 18, 2018 | 64.06 | 64.80 | 62.41 | 64.62 | 2,920,340 | +0.42(+0.66%) |
Apr 17, 2018 | 60.25 | 64.65 | 60.14 | 64.20 | 8,154,636 | +4.34(+7.25%) |
Apr 16, 2018 | 61.66 | 61.92 | 59.67 | 59.86 | 6,104,652 | -1.19(-1.95%) |
Apr 13, 2018 | 64.50 | 64.58 | 60.33 | 61.05 | 11,220,040 | -6.17(-9.18%) |
Apr 12, 2018 | 67.00 | 68.03 | 67.00 | 67.22 | 2,529,584 | +0.58(+0.87%) |
Apr 11, 2018 | 66.32 | 67.38 | 66.32 | 66.64 | 2,014,176 | -0.15(-0.23%) |
Apr 10, 2018 | 66.32 | 67.21 | 65.84 | 66.80 | 3,010,348 | +1.92(+2.96%) |
Apr 09, 2018 | 65.64 | 66.53 | 64.88 | 64.88 | 2,205,644 | +0.19(+0.30%) |
Apr 06, 2018 | 64.42 | 65.50 | 64.02 | 64.68 | 3,308,260 | -1.00(-1.53%) |
Apr 05, 2018 | 65.72 | 67.86 | 65.28 | 65.69 | 4,299,440 | +0.95(+1.46%) |
Apr 04, 2018 | 61.57 | 64.92 | 61.27 | 64.74 | 3,387,420 | +1.36(+2.15%) |
Apr 03, 2018 | 64.12 | 64.35 | 62.51 | 63.38 | 3,896,620 | +0.00(+0.00%) |
Apr 02, 2018 | 63.37 | 64.79 | 62.18 | 63.38 | 4,241,196 | -0.45(-0.70%) |
Mar 29, 2018 | 63.83 | 63.83 | 63.83 | 0 | +2.54(+4.14%) | |
Mar 28, 2018 | 63.03 | 63.30 | 60.79 | 61.28 | 7,141,120 | -2.14(-3.37%) |
Mar 27, 2018 | 68.23 | 68.74 | 63.14 | 63.42 | 5,602,528 | -4.32(-6.38%) |
Mar 26, 2018 | 67.75 | 68.25 | 65.58 | 67.75 | 4,170,976 | +1.69(+2.56%) |
Mar 23, 2018 | 68.53 | 69.39 | 65.53 | 66.05 | 4,904,048 | -2.38(-3.48%) |
Mar 22, 2018 | 69.53 | 70.47 | 68.25 | 68.44 | 3,737,352 | -2.24(-3.17%) |
Mar 21, 2018 | 71.30 | 71.60 | 70.29 | 70.67 | 2,462,924 | -0.68(-0.95%) |
Mar 20, 2018 | 69.89 | 72.16 | 69.73 | 71.36 | 4,594,728 | +2.01(+2.89%) |
Mar 19, 2018 | 69.08 | 70.88 | 68.06 | 69.35 | 7,556,916 | -4.08(-5.56%) |
Mar 16, 2018 | 74.10 | 74.24 | 73.00 | 73.43 | 3,064,640 | -0.54(-0.74%) |
Mar 15, 2018 | 74.50 | 74.68 | 73.25 | 73.97 | 3,582,452 | -0.65(-0.87%) |
Mar 14, 2018 | 72.50 | 74.87 | 72.20 | 74.62 | 5,563,664 | +2.20(+3.04%) |
Mar 13, 2018 | 74.47 | 74.88 | 72.08 | 72.42 | 4,796,376 | -1.93(-2.60%) |
Mar 12, 2018 | 74.17 | 75.33 | 73.79 | 74.35 | 4,829,640 | +0.56(+0.76%) |
Mar 09, 2018 | 73.78 | 74.50 | 73.45 | 73.79 | 3,689,908 | +0.34(+0.47%) |
Mar 08, 2018 | 73.13 | 74.21 | 72.00 | 73.44 | 4,433,904 | +0.55(+0.75%) |
Mar 07, 2018 | 73.38 | 72.89 | 4,968,552 | +0.74(+1.03%) | ||
Mar 06, 2018 | 70.75 | 73.12 | 70.75 | 72.15 | 7,220,068 | +1.69(+2.39%) |
Mar 05, 2018 | 67.50 | 71.48 | 66.83 | 70.47 | 8,213,512 | +2.59(+3.82%) |
Mar 02, 2018 | 64.47 | 67.99 | 63.55 | 67.88 | 5,660,632 | +1.92(+2.92%) |
Mar 01, 2018 | 67.66 | 68.10 | 64.58 | 65.95 | 6,456,292 | -1.48(-2.20%) |
Feb 28, 2018 | 65.00 | 68.39 | 65.00 | 67.44 | 8,559,976 | +2.65(+4.09%) |
Feb 27, 2018 | 65.00 | 65.99 | 63.94 | 64.78 | 5,650,396 | -0.18(-0.27%) |
Feb 26, 2018 | 61.89 | 65.00 | 61.69 | 64.96 | 6,735,464 | +3.48(+5.66%) |
Feb 23, 2018 | 61.59 | 62.37 | 60.09 | 61.48 | 5,208,724 | +0.31(+0.52%) |
Feb 22, 2018 | 61.16 | 6,396,148 | +1.66(+2.79%) | |||
Feb 21, 2018 | 62.25 | 62.41 | 58.95 | 59.51 | 11,962,368 | -2.91(-4.65%) |
Feb 20, 2018 | 63.32 | 61.88 | 62.41 | 9,005,424 | +0.04(+0.06%) | |
Feb 16, 2018 | 62.37 | 62.37 | 62.37 | 0 | -14.62(-18.99%) | |
Feb 15, 2018 | 76.69 | 74.38 | 76.99 | 11,393,592 | +1.46(+1.93%) | |
Feb 14, 2018 | 72.75 | 76.36 | 72.74 | 75.53 | 5,884,736 | +2.39(+3.26%) |
Feb 13, 2018 | 73.13 | 73.14 | 4,048,540 | +2.01(+2.83%) | ||
Feb 12, 2018 | 69.54 | 71.79 | 69.41 | 71.14 | 5,081,580 | +3.00(+4.40%) |
Feb 09, 2018 | 67.39 | 68.74 | 64.51 | 68.14 | 4,599,312 | +2.01(+3.04%) |
Feb 08, 2018 | 71.25 | 71.28 | 66.09 | 66.13 | 4,604,208 | -4.28(-6.07%) |
Feb 07, 2018 | 69.50 | 72.27 | 68.93 | 70.41 | 4,571,392 | +2.31(+3.39%) |
Feb 06, 2018 | 63.33 | 68.58 | 62.60 | 68.09 | 4,014,904 | +0.80(+1.19%) |
Feb 05, 2018 | 66.38 | 69.81 | 65.63 | 67.29 | 4,863,088 | -1.08(-1.58%) |
Feb 02, 2018 | 68.04 | 69.86 | 66.78 | 68.37 | 3,042,220 | -0.38(-0.55%) |
Feb 01, 2018 | 68.30 | 69.24 | 68.28 | 68.75 | 3,336,672 | -0.20(-0.30%) |
Jan 31, 2018 | 69.13 | 69.25 | 67.26 | 68.95 | 3,742,340 | +0.15(+0.21%) |
Jan 30, 2018 | 68.27 | 69.14 | 63.00 | 68.81 | 5,438,808 | -0.69(-0.99%) |
Jan 29, 2018 | 70.88 | 71.19 | 69.34 | 69.50 | 2,939,468 | -1.38(-1.94%) |
Jan 26, 2018 | 69.86 | 70.88 | 69.22 | 70.88 | 1,985,104 | +1.69(+2.44%) |
Jan 25, 2018 | 68.90 | 69.90 | 68.63 | 69.19 | 2,109,324 | +0.91(+1.33%) |
Jan 24, 2018 | 68.70 | 69.22 | 67.32 | 68.28 | 2,846,908 | +0.00(+0.00%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.05 | 68.28 | 3,768,792 | -0.64(-0.92%) |
Jan 22, 2018 | 67.75 | 68.96 | 67.17 | 68.92 | 2,990,784 | +1.21(+1.79%) |
Jan 19, 2018 | 66.97 | 67.97 | 66.78 | 67.71 | 2,726,828 | +1.41(+2.13%) |
Jan 18, 2018 | 65.87 | 67.03 | 65.75 | 66.30 | 2,569,296 | +0.59(+0.91%) |
Jan 17, 2018 | 63.98 | 66.15 | 63.87 | 65.70 | 3,676,284 | +2.51(+3.97%) |
Jan 16, 2018 | 65.41 | 65.71 | 62.54 | 63.19 | 3,618,504 | -1.56(-2.42%) |
Jan 12, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.44(-0.67%) | |
Jan 11, 2018 | 63.37 | 65.45 | 63.37 | 65.20 | 4,337,748 | +2.13(+3.37%) |
Jan 10, 2018 | 63.07 | 2,528,216 | +0.58(+0.92%) | |||
Jan 09, 2018 | 62.77 | 63.08 | 61.62 | 62.49 | 2,826,764 | -0.27(-0.43%) |
Jan 08, 2018 | 59.81 | 62.99 | 59.63 | 62.77 | 5,578,056 | +3.57(+6.04%) |
Jan 05, 2018 | 58.61 | 59.62 | 58.60 | 59.19 | 2,023,092 | +1.02(+1.75%) |
Jan 04, 2018 | 59.06 | 59.46 | 57.85 | 58.17 | 3,347,884 | -0.73(-1.24%) |
Jan 03, 2018 | 58.00 | 58.94 | 57.89 | 58.90 | 2,234,500 | +1.14(+1.98%) |
Jan 02, 2018 | 58.90 | 59.25 | 56.69 | 57.76 | 3,489,048 | -1.14(-1.93%) |
Dec 29, 2017 | 58.90 | 58.90 | 58.90 | 0 | -1.26(-2.10%) | |
Dec 28, 2017 | 59.98 | 60.38 | 59.80 | 60.16 | 1,665,748 | +0.28(+0.48%) |
Dec 27, 2017 | 58.91 | 60.12 | 58.91 | 59.88 | 1,562,112 | +0.96(+1.63%) |
Dec 26, 2017 | 59.05 | 59.17 | 58.25 | 58.91 | 1,710,232 | -0.22(-0.38%) |
Dec 22, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 2,608,820 | +0.15(+0.25%) |
Dec 21, 2017 | 58.85 | 59.60 | 58.78 | 58.99 | 2,432,100 | +0.45(+0.77%) |
Dec 20, 2017 | 59.38 | 59.59 | 57.87 | 58.54 | 2,305,200 | -0.46(-0.78%) |
Dec 19, 2017 | 58.81 | 59.59 | 58.75 | 59.00 | 3,321,516 | +0.15(+0.26%) |
Dec 18, 2017 | 58.75 | 58.92 | 57.85 | 58.85 | 2,646,492 | +1.09(+1.89%) |
Dec 15, 2017 | 57.08 | 58.04 | 56.83 | 57.76 | 4,256,756 | +1.08(+1.90%) |
Dec 14, 2017 | 56.70 | 57.30 | 56.31 | 56.68 | 3,130,992 | +0.40(+0.71%) |
Dec 13, 2017 | 54.61 | 56.56 | 54.61 | 56.28 | 3,164,604 | +1.72(+3.15%) |
Dec 12, 2017 | 55.55 | 55.83 | 54.38 | 54.56 | 2,824,808 | -1.36(-2.43%) |
Dec 11, 2017 | 55.75 | 56.25 | 54.84 | 55.92 | 2,306,872 | +0.23(+0.40%) |
Dec 08, 2017 | 55.84 | 57.24 | 55.52 | 55.70 | 3,101,840 | +0.73(+1.33%) |
Dec 07, 2017 | 53.52 | 55.31 | 53.52 | 54.97 | 3,606,704 | +1.75(+3.29%) |
Dec 06, 2017 | 52.29 | 53.49 | 51.84 | 53.22 | 2,526,376 | +0.45(+0.86%) |
Dec 05, 2017 | 52.10 | 54.66 | 51.72 | 52.76 | 5,088,268 | +0.39(+0.75%) |
Dec 04, 2017 | 58.07 | 58.44 | 52.16 | 52.37 | 10,342,848 | -4.79(-8.38%) |
Dec 01, 2017 | 58.12 | 58.30 | 56.65 | 57.16 | 4,554,288 | -1.12(-1.92%) |
Nov 30, 2017 | 59.38 | 59.51 | 57.80 | 58.28 | 3,353,552 | -0.27(-0.47%) |
Nov 29, 2017 | 61.20 | 61.23 | 56.63 | 58.55 | 4,843,764 | -2.34(-3.83%) |
Nov 28, 2017 | 59.75 | 60.92 | 59.56 | 60.89 | 2,159,524 | +1.23(+2.06%) |
Nov 27, 2017 | 60.42 | 60.90 | 59.61 | 59.66 | 2,168,516 | -0.86(-1.41%) |
Nov 24, 2017 | 60.27 | 60.86 | 60.15 | 60.52 | 1,192,452 | +0.76(+1.28%) |
Nov 22, 2017 | 60.36 | 60.84 | 59.54 | 59.75 | 2,469,152 | -0.61(-1.00%) |
Nov 21, 2017 | 60.58 | 61.41 | 60.19 | 60.36 | 3,818,712 | -0.10(-0.17%) |
Nov 20, 2017 | 58.75 | 60.49 | 58.73 | 60.46 | 2,882,188 | +2.00(+3.43%) |
Nov 17, 2017 | 58.12 | 58.66 | 57.37 | 58.45 | 2,325,024 | +0.51(+0.88%) |
Nov 16, 2017 | 56.72 | 58.33 | 56.59 | 57.94 | 3,399,744 | +1.72(+3.05%) |
Nov 15, 2017 | 56.50 | 57.00 | 55.29 | 56.23 | 2,465,860 | -0.55(-0.97%) |
Nov 14, 2017 | 56.27 | 57.22 | 56.10 | 56.77 | 2,528,880 | +0.49(+0.87%) |
Nov 13, 2017 | 55.43 | 56.78 | 55.43 | 56.29 | 3,852,988 | +1.02(+1.85%) |
Nov 10, 2017 | 53.40 | 55.42 | 53.33 | 55.26 | 4,640,620 | +1.88(+3.51%) |
Nov 09, 2017 | 53.34 | 54.48 | 52.80 | 53.39 | 4,042,340 | -0.16(-0.30%) |
Nov 08, 2017 | 53.15 | 54.00 | 52.76 | 53.55 | 4,858,880 | +1.16(+2.21%) |
Nov 07, 2017 | 51.65 | 53.75 | 51.65 | 52.39 | 5,750,944 | +0.72(+1.39%) |
Nov 06, 2017 | 50.75 | 51.84 | 50.12 | 51.67 | 4,583,848 | +1.30(+2.58%) |
Nov 03, 2017 | 50.46 | 50.54 | 48.19 | 50.37 | 12,820,324 | +5.08(+11.22%) |
Nov 02, 2017 | 49.38 | 49.38 | 44.48 | 45.29 | 11,028,788 | -4.02(-8.16%) |
Nov 01, 2017 | 50.35 | 50.35 | 48.79 | 49.31 | 3,974,872 | -0.66(-1.32%) |
Oct 31, 2017 | 49.33 | 50.49 | 49.23 | 49.97 | 3,273,448 | +0.93(+1.90%) |
Oct 30, 2017 | 49.06 | 50.20 | 48.86 | 49.04 | 3,344,400 | +0.13(+0.26%) |
Oct 27, 2017 | 48.47 | 49.17 | 48.25 | 48.91 | 2,225,116 | +0.95(+1.99%) |
Oct 26, 2017 | 47.73 | 48.48 | 47.69 | 47.96 | 1,719,540 | +0.55(+1.17%) |
Oct 25, 2017 | 48.01 | 48.34 | 47.20 | 47.40 | 1,830,296 | -0.87(-1.81%) |
Oct 24, 2017 | 48.16 | 48.43 | 47.59 | 48.27 | 1,371,440 | +0.38(+0.80%) |
Oct 23, 2017 | 48.00 | 48.56 | 47.80 | 47.89 | 1,859,516 | -0.03(-0.06%) |
Oct 20, 2017 | 47.76 | 48.24 | 47.76 | 47.92 | 1,298,332 | +0.39(+0.82%) |
Oct 19, 2017 | 47.10 | 47.53 | 46.31 | 47.53 | 2,096,660 | +0.05(+0.10%) |
Oct 18, 2017 | 47.73 | 47.80 | 47.14 | 47.48 | 1,154,884 | -0.17(-0.35%) |
Oct 17, 2017 | 47.22 | 47.74 | 47.22 | 47.65 | 1,420,412 | +0.46(+0.96%) |
Oct 16, 2017 | 48.03 | 48.12 | 47.11 | 47.20 | 2,087,696 | -0.59(-1.23%) |
Oct 13, 2017 | 48.22 | 48.22 | 47.50 | 47.78 | 2,482,392 | -0.02(-0.04%) |
Oct 12, 2017 | 48.00 | 48.28 | 47.61 | 47.80 | 2,039,204 | -0.43(-0.90%) |
Oct 11, 2017 | 48.08 | 48.38 | 47.90 | 48.24 | 1,343,700 | +0.03(+0.07%) |
Oct 10, 2017 | 48.69 | 48.84 | 47.77 | 48.20 | 1,661,868 | -0.14(-0.28%) |
Oct 09, 2017 | 48.38 | 49.07 | 48.17 | 48.34 | 1,958,888 | +0.11(+0.23%) |
Oct 06, 2017 | 47.53 | 48.35 | 47.45 | 48.23 | 2,888,904 | +0.64(+1.35%) |
Oct 05, 2017 | 47.78 | 47.99 | 47.23 | 47.59 | 1,441,800 | -0.08(-0.17%) |
Oct 04, 2017 | 47.35 | 47.76 | 46.89 | 47.67 | 1,562,404 | +0.32(+0.67%) |
Oct 03, 2017 | 47.73 | 47.97 | 47.10 | 47.35 | 1,259,712 | -0.25(-0.53%) |
Oct 02, 2017 | 47.50 | 47.96 | 47.16 | 47.61 | 1,862,344 | +0.20(+0.43%) |
Sep 29, 2017 | 47.06 | 47.48 | 46.95 | 47.40 | 1,784,800 | +0.52(+1.10%) |
Sep 28, 2017 | 46.50 | 47.06 | 45.90 | 46.89 | 2,341,504 | +0.25(+0.54%) |
Sep 27, 2017 | 46.19 | 47.74 | 46.19 | 46.64 | 2,425,652 | +0.97(+2.13%) |
Sep 26, 2017 | 45.71 | 46.74 | 45.00 | 45.66 | 2,602,716 | +0.46(+1.01%) |
Sep 25, 2017 | 48.00 | 48.31 | 45.14 | 45.21 | 5,104,216 | -2.55(-5.35%) |
Sep 22, 2017 | 46.80 | 48.02 | 46.76 | 47.76 | 3,627,940 | +0.96(+2.04%) |
Sep 21, 2017 | 47.04 | 47.21 | 46.12 | 46.81 | 2,423,232 | -0.32(-0.67%) |
Sep 20, 2017 | 46.56 | 47.18 | 46.02 | 47.12 | 3,895,036 | +1.69(+3.73%) |
Sep 19, 2017 | 45.98 | 46.00 | 45.26 | 45.43 | 3,083,840 | -0.24(-0.53%) |
Sep 18, 2017 | 44.75 | 46.35 | 44.72 | 45.67 | 4,539,352 | +1.43(+3.23%) |
Sep 15, 2017 | 43.78 | 44.47 | 43.42 | 44.24 | 5,521,908 | +0.51(+1.15%) |
Sep 14, 2017 | 43.49 | 44.09 | 43.44 | 43.73 | 2,432,284 | +0.01(+0.03%) |
Sep 13, 2017 | 43.45 | 43.78 | 43.03 | 43.72 | 2,624,160 | +0.27(+0.62%) |
Sep 12, 2017 | 43.91 | 44.20 | 43.20 | 43.45 | 1,692,836 | -0.37(-0.85%) |
Sep 11, 2017 | 43.48 | 44.02 | 43.32 | 43.83 | 1,567,064 | +0.66(+1.52%) |
Sep 08, 2017 | 43.33 | 43.61 | 43.02 | 43.17 | 1,272,368 | -0.24(-0.56%) |
Sep 07, 2017 | 43.25 | 43.51 | 42.95 | 43.41 | 1,927,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.89 | 44.11 | 42.40 | 43.18 | 3,343,072 | -0.62(-1.43%) |
Sep 05, 2017 | 44.19 | 44.39 | 43.41 | 43.81 | 3,237,708 | -0.57(-1.27%) |