Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.17(+0.31%) | |
Mar 28, 2018 | 55.24 | 55.75 | 54.96 | 55.10 | 3,252,249 | +0.08(+0.15%) |
Mar 27, 2018 | 55.69 | 55.70 | 54.63 | 55.02 | 3,120,541 | -0.51(-0.91%) |
Mar 26, 2018 | 55.37 | 55.70 | 54.70 | 55.53 | 2,578,631 | +1.08(+1.98%) |
Mar 23, 2018 | 55.49 | 56.51 | 54.41 | 54.45 | 3,801,365 | -0.58(-1.06%) |
Mar 22, 2018 | 55.61 | 56.65 | 54.98 | 55.03 | 3,191,252 | -1.14(-2.04%) |
Mar 21, 2018 | 55.36 | 56.80 | 55.05 | 56.17 | 3,320,224 | +0.97(+1.75%) |
Mar 20, 2018 | 55.56 | 56.03 | 54.97 | 55.21 | 2,570,673 | -0.18(-0.32%) |
Mar 19, 2018 | 55.33 | 55.42 | 54.62 | 55.39 | 2,997,098 | -0.14(-0.25%) |
Mar 16, 2018 | 55.30 | 55.85 | 54.83 | 55.53 | 4,079,099 | +0.30(+0.54%) |
Mar 15, 2018 | 56.33 | 56.55 | 54.85 | 55.23 | 3,554,125 | -0.95(-1.69%) |
Mar 14, 2018 | 57.08 | 57.11 | 56.01 | 56.17 | 3,578,175 | -0.62(-1.09%) |
Mar 13, 2018 | 57.07 | 57.69 | 56.67 | 56.79 | 3,996,082 | +0.12(+0.22%) |
Mar 12, 2018 | 56.14 | 56.95 | 56.08 | 56.67 | 4,060,897 | +0.60(+1.07%) |
Mar 09, 2018 | 55.34 | 56.15 | 54.62 | 56.07 | 4,056,766 | +1.06(+1.93%) |
Mar 08, 2018 | 55.60 | 55.86 | 54.39 | 55.01 | 3,374,594 | -0.59(-1.06%) |
Mar 07, 2018 | 55.95 | 55.60 | 2,621,383 | +0.11(+0.20%) | ||
Mar 06, 2018 | 54.99 | 55.64 | 54.28 | 55.49 | 5,488,524 | +0.81(+1.47%) |
Mar 05, 2018 | 53.49 | 55.00 | 53.42 | 54.68 | 6,559,069 | +0.78(+1.44%) |
Mar 02, 2018 | 53.25 | 54.00 | 52.44 | 53.90 | 4,592,048 | +0.11(+0.21%) |
Mar 01, 2018 | 53.30 | 53.97 | 52.68 | 53.79 | 5,615,892 | +0.73(+1.38%) |
Feb 28, 2018 | 54.30 | 54.51 | 52.46 | 53.06 | 10,314,269 | -1.01(-1.87%) |
Feb 27, 2018 | 55.86 | 57.03 | 54.07 | 54.07 | 5,423,112 | -1.68(-3.01%) |
Feb 26, 2018 | 55.68 | 55.91 | 54.81 | 55.75 | 5,119,223 | +0.38(+0.69%) |
Feb 23, 2018 | 55.85 | 55.85 | 54.58 | 55.37 | 3,727,777 | +0.57(+1.04%) |
Feb 22, 2018 | 54.79 | 5,208,380 | -0.22(-0.39%) | |||
Feb 21, 2018 | 55.69 | 56.63 | 54.99 | 55.01 | 4,072,271 | -0.46(-0.83%) |
Feb 20, 2018 | 56.88 | 57.00 | 55.30 | 55.47 | 4,663,962 | -1.60(-2.81%) |
Feb 16, 2018 | 57.07 | 57.07 | 57.07 | 0 | +0.43(+0.76%) | |
Feb 15, 2018 | 58.03 | 58.03 | 56.29 | 56.64 | 4,947,259 | -0.78(-1.36%) |
Feb 14, 2018 | 55.80 | 57.91 | 55.77 | 57.42 | 7,466,177 | +1.19(+2.12%) |
Feb 13, 2018 | 56.40 | 56.23 | 7,763,966 | +0.58(+1.04%) | ||
Feb 12, 2018 | 55.63 | 56.79 | 54.83 | 55.65 | 19,564,084 | +0.61(+1.11%) |
Feb 09, 2018 | 56.27 | 56.27 | 53.82 | 55.04 | 8,270,378 | -0.39(-0.71%) |
Feb 08, 2018 | 57.01 | 57.30 | 55.34 | 55.43 | 7,224,041 | -1.69(-2.96%) |
Feb 07, 2018 | 56.90 | 59.46 | 56.63 | 57.12 | 8,972,487 | +0.44(+0.78%) |
Feb 06, 2018 | 53.04 | 56.90 | 52.54 | 56.68 | 8,979,201 | +1.75(+3.19%) |
Feb 05, 2018 | 55.82 | 56.50 | 53.56 | 54.93 | 4,820,296 | -1.36(-2.42%) |
Feb 02, 2018 | 58.40 | 58.40 | 56.24 | 56.29 | 5,190,295 | -2.64(-4.49%) |
Feb 01, 2018 | 59.57 | 57.89 | 58.93 | 6,411,033 | +0.17(+0.29%) | |
Jan 31, 2018 | 60.68 | 61.38 | 58.56 | 58.76 | 6,338,737 | -1.13(-1.89%) |
Jan 30, 2018 | 60.48 | 60.49 | 59.52 | 59.90 | 5,242,240 | -1.08(-1.77%) |
Jan 29, 2018 | 63.21 | 63.49 | 60.89 | 60.97 | 5,527,718 | -2.63(-4.13%) |
Jan 26, 2018 | 64.51 | 64.68 | 63.06 | 63.60 | 6,242,047 | -0.61(-0.95%) |
Jan 25, 2018 | 66.40 | 66.53 | 63.78 | 64.21 | 4,568,401 | -2.20(-3.32%) |
Jan 24, 2018 | 66.53 | 67.38 | 66.01 | 66.41 | 3,019,183 | -0.07(-0.10%) |
Jan 23, 2018 | 67.19 | 67.43 | 66.17 | 66.48 | 2,964,914 | -0.75(-1.12%) |
Jan 22, 2018 | 67.45 | 67.64 | 66.88 | 67.23 | 4,215,494 | -0.08(-0.13%) |
Jan 19, 2018 | 66.17 | 67.36 | 66.16 | 67.31 | 3,891,730 | +1.20(+1.81%) |
Jan 18, 2018 | 67.27 | 67.55 | 66.01 | 66.11 | 4,596,149 | -0.16(-0.24%) |
Jan 17, 2018 | 64.91 | 66.39 | 64.58 | 66.27 | 3,626,261 | +1.81(+2.81%) |
Jan 16, 2018 | 65.48 | 65.49 | 64.31 | 64.46 | 3,491,959 | -0.45(-0.69%) |
Jan 12, 2018 | 64.91 | 64.91 | 64.91 | 0 | -0.29(-0.45%) | |
Jan 11, 2018 | 64.59 | 65.97 | 64.31 | 65.20 | 6,790,173 | +1.23(+1.92%) |
Jan 10, 2018 | 64.21 | 63.98 | 10,460,761 | +1.49(+2.38%) | ||
Jan 09, 2018 | 63.15 | 63.21 | 62.15 | 62.49 | 5,273,662 | -0.52(-0.83%) |
Jan 08, 2018 | 63.52 | 63.55 | 62.87 | 63.01 | 3,516,954 | -0.33(-0.52%) |
Jan 05, 2018 | 63.17 | 63.39 | 62.58 | 63.34 | 4,033,602 | +0.59(+0.94%) |
Jan 04, 2018 | 63.01 | 63.22 | 62.33 | 62.75 | 4,903,377 | -0.26(-0.42%) |
Jan 03, 2018 | 60.91 | 63.17 | 60.91 | 63.01 | 6,020,351 | +2.24(+3.69%) |
Jan 02, 2018 | 59.92 | 60.78 | 59.79 | 60.77 | 3,963,236 | +1.50(+2.53%) |
Dec 29, 2017 | 59.27 | 59.27 | 59.27 | 0 | -0.54(-0.91%) | |
Dec 28, 2017 | 59.99 | 60.14 | 59.69 | 59.82 | 3,489,627 | -0.09(-0.16%) |
Dec 27, 2017 | 60.03 | 60.36 | 59.82 | 59.91 | 3,942,205 | +0.03(+0.05%) |
Dec 26, 2017 | 59.98 | 60.38 | 59.74 | 59.88 | 1,908,367 | -0.10(-0.17%) |
Dec 22, 2017 | 59.98 | 60.21 | 59.52 | 59.98 | 4,184,793 | +0.23(+0.39%) |
Dec 21, 2017 | 58.81 | 59.99 | 58.81 | 59.75 | 2,308,433 | +1.12(+1.90%) |
Dec 20, 2017 | 58.34 | 58.95 | 58.15 | 58.63 | 2,348,400 | +0.64(+1.10%) |
Dec 19, 2017 | 58.63 | 58.65 | 57.96 | 58.00 | 2,309,860 | -0.45(-0.77%) |
Dec 18, 2017 | 58.00 | 58.69 | 58.00 | 58.45 | 2,903,193 | +0.90(+1.56%) |
Dec 15, 2017 | 57.54 | 57.76 | 57.25 | 57.55 | 4,354,090 | +0.24(+0.43%) |
Dec 14, 2017 | 57.31 | 57.79 | 57.18 | 57.30 | 2,883,432 | +0.03(+0.05%) |
Dec 13, 2017 | 57.84 | 57.94 | 57.21 | 57.28 | 2,941,089 | -0.30(-0.52%) |
Dec 12, 2017 | 57.58 | 58.38 | 57.56 | 57.58 | 2,791,612 | -0.23(-0.41%) |
Dec 11, 2017 | 58.62 | 58.65 | 57.50 | 57.81 | 3,005,602 | -0.47(-0.80%) |
Dec 08, 2017 | 57.94 | 58.32 | 57.77 | 58.28 | 2,177,639 | +0.44(+0.76%) |
Dec 07, 2017 | 57.02 | 58.29 | 56.87 | 57.84 | 2,430,064 | +0.75(+1.31%) |
Dec 06, 2017 | 57.88 | 58.28 | 57.02 | 57.09 | 4,123,365 | -1.05(-1.81%) |
Dec 05, 2017 | 57.68 | 58.63 | 57.21 | 58.14 | 3,977,248 | -0.89(-1.51%) |
Dec 04, 2017 | 59.43 | 59.93 | 58.89 | 59.03 | 4,819,350 | +0.39(+0.67%) |
Dec 01, 2017 | 58.90 | 59.30 | 57.86 | 58.63 | 5,290,533 | -0.21(-0.35%) |
Nov 30, 2017 | 58.74 | 59.19 | 58.30 | 58.84 | 5,098,404 | +0.56(+0.97%) |
Nov 29, 2017 | 58.73 | 57.17 | 58.28 | 5,387,473 | +0.60(+1.04%) | |
Nov 28, 2017 | 57.10 | 57.72 | 56.99 | 57.68 | 4,425,529 | +0.74(+1.30%) |
Nov 27, 2017 | 57.18 | 57.29 | 56.45 | 56.94 | 4,221,271 | -0.25(-0.44%) |
Nov 24, 2017 | 56.93 | 57.50 | 56.88 | 57.19 | 1,377,258 | +0.38(+0.68%) |
Nov 22, 2017 | 56.57 | 56.99 | 56.28 | 56.81 | 2,848,108 | +0.07(+0.13%) |
Nov 21, 2017 | 55.79 | 57.04 | 55.60 | 56.73 | 3,745,726 | +1.32(+2.38%) |
Nov 20, 2017 | 55.19 | 55.59 | 55.04 | 55.41 | 3,978,829 | +0.22(+0.39%) |
Nov 17, 2017 | 54.29 | 55.39 | 54.18 | 55.19 | 3,967,118 | +0.75(+1.38%) |
Nov 16, 2017 | 54.47 | 54.83 | 54.25 | 54.45 | 3,139,855 | +0.07(+0.12%) |
Nov 15, 2017 | 54.61 | 54.81 | 54.12 | 54.38 | 2,627,868 | -0.51(-0.92%) |
Nov 14, 2017 | 54.18 | 54.90 | 54.13 | 54.89 | 3,468,211 | +0.32(+0.58%) |
Nov 13, 2017 | 54.70 | 55.01 | 54.38 | 54.57 | 4,184,251 | -0.46(-0.83%) |
Nov 10, 2017 | 54.99 | 55.60 | 54.66 | 55.03 | 5,616,178 | -0.21(-0.37%) |
Nov 09, 2017 | 53.87 | 55.36 | 53.60 | 55.23 | 7,727,455 | +1.26(+2.34%) |
Nov 08, 2017 | 51.87 | 53.98 | 51.48 | 53.97 | 5,950,529 | +1.92(+3.68%) |
Nov 07, 2017 | 51.89 | 52.61 | 51.78 | 52.05 | 3,375,792 | +0.31(+0.61%) |
Nov 06, 2017 | 51.45 | 51.85 | 50.27 | 51.74 | 3,403,314 | +1.40(+2.78%) |
Nov 03, 2017 | 50.70 | 51.09 | 50.17 | 50.34 | 4,846,695 | -0.44(-0.87%) |
Nov 02, 2017 | 52.55 | 52.64 | 50.60 | 50.78 | 7,223,887 | -1.71(-3.27%) |
Nov 01, 2017 | 51.69 | 52.51 | 51.11 | 52.49 | 7,453,898 | +1.19(+2.32%) |
Oct 31, 2017 | 51.46 | 51.61 | 50.60 | 51.30 | 9,417,468 | -0.01(-0.02%) |
Oct 30, 2017 | 51.76 | 52.76 | 51.17 | 51.31 | 14,406,192 | -2.15(-4.02%) |
Oct 27, 2017 | 53.86 | 54.04 | 53.34 | 53.46 | 1,933,584 | -0.41(-0.77%) |
Oct 26, 2017 | 53.65 | 54.01 | 53.46 | 53.88 | 1,830,831 | +0.48(+0.90%) |
Oct 25, 2017 | 54.00 | 54.34 | 53.30 | 53.40 | 3,447,686 | -0.06(-0.12%) |
Oct 24, 2017 | 52.85 | 53.57 | 52.85 | 53.46 | 2,623,055 | +0.65(+1.24%) |
Oct 23, 2017 | 52.90 | 53.37 | 52.61 | 52.81 | 2,365,532 | -0.18(-0.35%) |
Oct 20, 2017 | 53.25 | 53.45 | 52.53 | 52.99 | 2,567,726 | +0.69(+1.32%) |
Oct 19, 2017 | 51.84 | 52.47 | 51.42 | 52.30 | 2,682,782 | +0.44(+0.85%) |
Oct 18, 2017 | 51.57 | 52.02 | 51.42 | 51.86 | 4,594,403 | +0.31(+0.61%) |
Oct 17, 2017 | 51.44 | 51.74 | 51.32 | 51.54 | 2,403,916 | +0.10(+0.20%) |
Oct 16, 2017 | 51.61 | 51.82 | 51.27 | 51.44 | 1,398,750 | -0.15(-0.29%) |
Oct 13, 2017 | 51.84 | 52.21 | 51.56 | 51.59 | 1,588,296 | -0.03(-0.05%) |
Oct 12, 2017 | 51.87 | 52.22 | 51.61 | 51.62 | 1,555,737 | -0.49(-0.94%) |
Oct 11, 2017 | 51.66 | 52.14 | 51.66 | 52.11 | 2,175,156 | +0.31(+0.60%) |
Oct 10, 2017 | 51.71 | 52.00 | 51.37 | 51.79 | 1,969,027 | +0.04(+0.07%) |
Oct 09, 2017 | 51.31 | 51.93 | 51.19 | 51.76 | 1,779,074 | +0.29(+0.55%) |
Oct 06, 2017 | 51.59 | 51.77 | 51.14 | 51.47 | 3,073,509 | -0.17(-0.32%) |
Oct 05, 2017 | 52.01 | 52.29 | 51.54 | 51.64 | 3,087,574 | -0.31(-0.60%) |
Oct 04, 2017 | 50.71 | 51.98 | 50.71 | 51.95 | 3,915,399 | +0.98(+1.91%) |
Oct 03, 2017 | 50.56 | 51.43 | 49.28 | 50.97 | 8,617,407 | +2.33(+4.79%) |
Oct 02, 2017 | 48.87 | 48.95 | 48.35 | 48.64 | 3,239,407 | +0.02(+0.04%) |
Sep 29, 2017 | 48.43 | 49.32 | 48.34 | 48.62 | 3,519,595 | +0.52(+1.09%) |
Sep 28, 2017 | 47.24 | 48.13 | 47.15 | 48.10 | 2,104,320 | +0.84(+1.77%) |
Sep 27, 2017 | 46.75 | 47.26 | 2,355,636 | +0.13(+0.27%) | ||
Sep 26, 2017 | 46.79 | 47.25 | 46.53 | 47.13 | 1,966,866 | +0.60(+1.29%) |
Sep 25, 2017 | 46.05 | 46.67 | 45.95 | 46.53 | 2,801,484 | +0.23(+0.50%) |
Sep 22, 2017 | 46.51 | 46.88 | 46.16 | 46.30 | 1,982,357 | -0.19(-0.42%) |
Sep 21, 2017 | 46.73 | 46.91 | 46.29 | 46.50 | 1,176,179 | +0.03(+0.06%) |
Sep 20, 2017 | 47.43 | 47.67 | 46.45 | 46.47 | 2,598,943 | -1.24(-2.61%) |
Sep 19, 2017 | 47.33 | 48.07 | 47.11 | 47.71 | 3,534,615 | +0.10(+0.21%) |
Sep 18, 2017 | 47.31 | 48.01 | 47.15 | 47.61 | 3,084,058 | +0.36(+0.76%) |
Sep 15, 2017 | 46.83 | 47.60 | 46.41 | 47.25 | 3,433,747 | +0.39(+0.83%) |
Sep 14, 2017 | 47.07 | 47.38 | 46.44 | 46.87 | 2,151,116 | -0.29(-0.62%) |
Sep 13, 2017 | 48.01 | 48.12 | 46.43 | 47.16 | 3,449,004 | -0.87(-1.82%) |
Sep 12, 2017 | 47.65 | 48.15 | 47.55 | 48.04 | 1,717,135 | +0.39(+0.81%) |
Sep 11, 2017 | 46.76 | 47.75 | 46.61 | 47.65 | 1,994,067 | +1.11(+2.37%) |
Sep 08, 2017 | 45.82 | 46.84 | 45.60 | 46.54 | 1,638,724 | +0.62(+1.34%) |
Sep 07, 2017 | 46.24 | 46.34 | 45.83 | 45.93 | 1,785,536 | -0.17(-0.36%) |
Sep 06, 2017 | 47.04 | 47.11 | 45.83 | 46.09 | 3,467,564 | -0.91(-1.94%) |
Sep 05, 2017 | 47.62 | 47.62 | 46.38 | 47.00 | 1,678,219 | -0.66(-1.39%) |
Sep 01, 2017 | 47.81 | 48.03 | 47.59 | 47.67 | 1,022,809 | +0.00(+0.00%) |
Aug 31, 2017 | 46.84 | 47.71 | 46.79 | 47.67 | 1,670,514 | +0.97(+2.07%) |
Aug 30, 2017 | 46.57 | 47.00 | 46.46 | 46.70 | 993,069 | +0.20(+0.44%) |
Aug 29, 2017 | 46.53 | 46.87 | 46.44 | 46.50 | 1,691,007 | -0.40(-0.84%) |
Aug 28, 2017 | 47.54 | 47.58 | 46.65 | 46.89 | 1,851,358 | -0.64(-1.34%) |
Aug 25, 2017 | 47.16 | 47.66 | 47.03 | 47.53 | 1,385,805 | +0.39(+0.82%) |
Aug 24, 2017 | 47.67 | 47.72 | 47.10 | 47.14 | 970,513 | -0.37(-0.78%) |
Aug 23, 2017 | 47.61 | 48.00 | 47.08 | 47.51 | 2,486,766 | -0.31(-0.65%) |
Aug 22, 2017 | 47.93 | 48.04 | 47.38 | 47.82 | 1,893,808 | -0.17(-0.35%) |
Aug 21, 2017 | 47.79 | 48.13 | 47.46 | 47.99 | 1,196,200 | +0.21(+0.44%) |
Aug 18, 2017 | 48.53 | 48.53 | 47.77 | 47.78 | 1,909,064 | -0.92(-1.89%) |
Aug 17, 2017 | 49.80 | 49.89 | 48.66 | 48.70 | 1,465,651 | -1.11(-2.24%) |
Aug 16, 2017 | 49.86 | 49.92 | 49.42 | 49.81 | 977,529 | +0.02(+0.04%) |
Aug 15, 2017 | 49.63 | 49.88 | 49.33 | 49.79 | 1,299,425 | +0.17(+0.33%) |
Aug 14, 2017 | 49.09 | 49.91 | 49.09 | 49.63 | 1,257,168 | +0.59(+1.20%) |
Aug 11, 2017 | 48.78 | 49.16 | 48.52 | 49.04 | 761,163 | +0.08(+0.17%) |
Aug 10, 2017 | 49.56 | 49.71 | 48.82 | 48.96 | 1,068,139 | -0.92(-1.85%) |
Aug 09, 2017 | 49.89 | 50.22 | 49.56 | 49.88 | 1,261,879 | -0.25(-0.50%) |
Aug 08, 2017 | 49.96 | 50.52 | 49.64 | 50.13 | 1,196,615 | +0.13(+0.26%) |
Aug 07, 2017 | 49.96 | 50.12 | 49.74 | 50.00 | 874,302 | +0.04(+0.07%) |
Aug 04, 2017 | 49.72 | 50.10 | 49.67 | 49.96 | 1,077,820 | +0.35(+0.71%) |
Aug 03, 2017 | 49.61 | 49.78 | 49.28 | 49.61 | 1,389,560 | +0.00(+0.00%) |
Aug 02, 2017 | 49.03 | 49.82 | 48.83 | 49.61 | 1,509,090 | +0.45(+0.92%) |
Aug 01, 2017 | 48.40 | 49.19 | 48.16 | 49.16 | 1,140,432 | +0.87(+1.79%) |
Jul 31, 2017 | 48.51 | 48.53 | 47.91 | 48.29 | 1,222,257 | +0.01(+0.02%) |
Jul 28, 2017 | 48.76 | 48.98 | 47.74 | 48.28 | 2,237,810 | -0.55(-1.13%) |
Jul 27, 2017 | 48.60 | 48.92 | 48.28 | 48.84 | 1,238,846 | +0.26(+0.53%) |
Jul 26, 2017 | 48.93 | 48.97 | 48.27 | 48.58 | 1,606,444 | -0.41(-0.83%) |
Jul 25, 2017 | 48.75 | 49.32 | 48.74 | 48.98 | 1,946,558 | +0.29(+0.59%) |
Jul 24, 2017 | 49.06 | 49.19 | 48.62 | 48.70 | 1,711,145 | -0.41(-0.84%) |
Jul 21, 2017 | 49.03 | 50.00 | 48.92 | 49.11 | 2,000,946 | +0.06(+0.13%) |
Jul 20, 2017 | 49.14 | 49.17 | 48.39 | 49.05 | 1,787,705 | -0.04(-0.07%) |
Jul 19, 2017 | 48.97 | 49.41 | 48.62 | 49.09 | 3,269,645 | +0.32(+0.66%) |
Jul 18, 2017 | 49.24 | 49.33 | 48.38 | 48.76 | 2,362,404 | -0.61(-1.23%) |
Jul 17, 2017 | 49.73 | 49.94 | 49.23 | 49.37 | 2,392,320 | -0.39(-0.78%) |
Jul 14, 2017 | 49.38 | 50.12 | 49.38 | 49.76 | 1,453,490 | +0.21(+0.43%) |
Jul 13, 2017 | 49.31 | 49.92 | 49.17 | 49.55 | 1,280,359 | +0.05(+0.09%) |
Jul 12, 2017 | 49.69 | 50.21 | 49.06 | 49.50 | 2,092,694 | +0.01(+0.02%) |
Jul 11, 2017 | 49.46 | 49.76 | 48.84 | 49.49 | 2,719,117 | -0.76(-1.50%) |
Jul 10, 2017 | 49.14 | 50.26 | 48.96 | 50.25 | 3,197,052 | +1.03(+2.09%) |
Jul 07, 2017 | 48.00 | 49.58 | 47.85 | 49.22 | 2,654,942 | +1.48(+3.10%) |
Jul 06, 2017 | 47.85 | 48.21 | 47.43 | 47.73 | 2,791,140 | -0.49(-1.01%) |
Jul 05, 2017 | 48.26 | 48.54 | 47.80 | 48.22 | 2,304,234 | -0.15(-0.30%) |
Jul 03, 2017 | 48.99 | 49.23 | 48.36 | 48.37 | 1,220,774 | -0.70(-1.43%) |
Jun 30, 2017 | 48.68 | 49.50 | 48.65 | 49.07 | 1,967,298 | +0.57(+1.18%) |
Jun 29, 2017 | 48.54 | 48.64 | 47.88 | 48.50 | 2,761,803 | -0.15(-0.30%) |
Jun 28, 2017 | 48.33 | 48.84 | 47.96 | 48.64 | 1,724,758 | +0.71(+1.48%) |
Jun 27, 2017 | 48.31 | 48.60 | 47.95 | 47.94 | 1,200,837 | -0.34(-0.71%) |
Jun 26, 2017 | 48.11 | 48.40 | 47.92 | 48.28 | 1,382,865 | +0.31(+0.65%) |
Jun 23, 2017 | 48.31 | 48.63 | 47.94 | 47.96 | 4,458,125 | -0.27(-0.55%) |
Jun 22, 2017 | 48.87 | 48.97 | 48.22 | 48.23 | 1,500,751 | -0.77(-1.58%) |
Jun 21, 2017 | 49.50 | 49.94 | 48.58 | 49.00 | 2,741,902 | -0.57(-1.15%) |
Jun 20, 2017 | 51.06 | 51.30 | 49.00 | 49.57 | 7,902,106 | +1.04(+2.14%) |
Jun 19, 2017 | 48.77 | 49.06 | 48.41 | 48.53 | 4,974,678 | -0.17(-0.36%) |
Jun 16, 2017 | 48.68 | 48.77 | 48.10 | 48.71 | 2,451,980 | -0.16(-0.32%) |
Jun 15, 2017 | 49.30 | 49.75 | 48.64 | 48.87 | 2,288,167 | -0.76(-1.54%) |
Jun 14, 2017 | 49.56 | 50.47 | 49.35 | 49.63 | 2,875,025 | +0.26(+0.52%) |
Jun 13, 2017 | 48.64 | 49.68 | 48.41 | 49.37 | 2,188,985 | +0.88(+1.82%) |
Jun 12, 2017 | 47.77 | 48.65 | 47.77 | 48.49 | 1,695,167 | +0.63(+1.33%) |
Jun 09, 2017 | 48.06 | 48.14 | 47.62 | 47.85 | 1,669,613 | -0.13(-0.27%) |
Jun 08, 2017 | 48.50 | 47.87 | 47.98 | 1,351,031 | -0.25(-0.52%) | |
Jun 07, 2017 | 48.07 | 48.64 | 48.02 | 48.23 | 1,383,984 | +0.18(+0.38%) |
Jun 06, 2017 | 47.83 | 48.23 | 47.63 | 48.05 | 1,535,326 | -0.20(-0.42%) |
Jun 05, 2017 | 48.50 | 48.54 | 47.97 | 48.25 | 2,013,790 | -0.28(-0.57%) |
Jun 02, 2017 | 47.83 | 48.67 | 47.83 | 48.52 | 2,111,122 | +0.74(+1.54%) |
Jun 01, 2017 | 47.26 | 47.85 | 46.93 | 47.79 | 1,681,822 | +0.57(+1.21%) |
May 31, 2017 | 47.59 | 47.61 | 46.91 | 47.22 | 1,578,854 | -0.17(-0.35%) |
May 30, 2017 | 47.34 | 47.52 | 46.87 | 47.38 | 1,755,820 | -0.04(-0.08%) |
May 26, 2017 | 47.41 | 47.62 | 47.26 | 47.42 | 1,011,923 | -0.18(-0.39%) |
May 25, 2017 | 48.11 | 48.23 | 47.37 | 47.60 | 1,918,037 | -0.23(-0.48%) |
May 24, 2017 | 47.40 | 47.89 | 46.94 | 47.83 | 1,448,258 | +0.32(+0.68%) |
May 23, 2017 | 48.62 | 49.07 | 47.40 | 47.51 | 1,857,119 | -0.75(-1.56%) |
May 22, 2017 | 48.13 | 48.52 | 47.98 | 48.27 | 1,968,727 | +0.28(+0.58%) |
May 19, 2017 | 47.20 | 48.15 | 47.02 | 47.99 | 2,484,465 | +0.97(+2.05%) |
May 18, 2017 | 46.25 | 47.39 | 45.95 | 47.02 | 2,023,258 | +0.76(+1.65%) |
May 17, 2017 | 47.33 | 47.24 | 46.15 | 46.26 | 1,947,059 | -1.07(-2.26%) |
May 16, 2017 | 47.15 | 47.34 | 46.57 | 47.33 | 1,375,240 | +0.37(+0.78%) |
May 15, 2017 | 46.53 | 47.15 | 46.47 | 46.96 | 1,654,046 | +0.59(+1.27%) |
May 12, 2017 | 46.89 | 46.89 | 46.28 | 46.37 | 1,096,915 | -0.55(-1.18%) |
May 11, 2017 | 46.44 | 47.00 | 46.20 | 46.92 | 1,995,582 | +0.39(+0.83%) |
May 10, 2017 | 46.50 | 46.56 | 46.03 | 46.54 | 1,611,468 | -0.08(-0.18%) |
May 09, 2017 | 45.84 | 46.69 | 45.84 | 46.62 | 2,154,397 | +0.75(+1.62%) |
May 08, 2017 | 45.81 | 46.02 | 45.62 | 45.87 | 1,181,481 | +0.06(+0.12%) |
May 05, 2017 | 46.02 | 46.10 | 45.70 | 45.82 | 1,646,310 | +0.01(+0.02%) |
May 04, 2017 | 45.82 | 46.12 | 45.72 | 45.81 | 1,366,332 | +0.05(+0.10%) |
May 03, 2017 | 46.12 | 46.38 | 45.41 | 45.76 | 2,475,557 | -0.41(-0.90%) |
May 02, 2017 | 46.24 | 46.44 | 45.87 | 46.18 | 2,158,943 | -0.10(-0.22%) |
May 01, 2017 | 46.68 | 46.88 | 46.26 | 46.28 | 2,269,362 | -0.19(-0.42%) |
Apr 28, 2017 | 46.91 | 46.95 | 45.91 | 46.47 | 2,936,468 | -0.52(-1.12%) |
Apr 27, 2017 | 46.90 | 47.14 | 46.55 | 47.00 | 2,177,678 | +0.13(+0.27%) |
Apr 26, 2017 | 46.74 | 47.20 | 46.55 | 46.87 | 4,811,735 | +0.25(+0.53%) |
Apr 25, 2017 | 47.16 | 47.24 | 46.27 | 46.62 | 4,265,773 | -0.80(-1.69%) |
Apr 24, 2017 | 48.33 | 48.46 | 47.27 | 47.42 | 2,004,264 | -0.40(-0.85%) |
Apr 21, 2017 | 47.56 | 47.89 | 47.24 | 47.82 | 2,362,418 | +0.11(+0.23%) |
Apr 20, 2017 | 48.63 | 48.74 | 47.25 | 47.71 | 3,079,837 | -0.65(-1.35%) |
Apr 19, 2017 | 48.45 | 48.63 | 48.11 | 48.37 | 1,981,116 | +0.16(+0.32%) |
Apr 18, 2017 | 47.87 | 48.52 | 47.66 | 48.21 | 1,978,830 | +0.07(+0.15%) |
Apr 17, 2017 | 47.76 | 48.20 | 47.61 | 48.14 | 2,234,396 | +0.51(+1.08%) |
Apr 13, 2017 | 47.28 | 48.22 | 47.28 | 47.62 | 2,831,038 | +0.46(+0.97%) |
Apr 12, 2017 | 47.46 | 47.72 | 47.03 | 47.16 | 2,114,780 | -0.58(-1.21%) |
Apr 11, 2017 | 47.27 | 47.80 | 47.07 | 47.74 | 2,808,319 | +0.40(+0.85%) |
Apr 10, 2017 | 46.86 | 47.98 | 46.81 | 47.34 | 2,374,150 | +0.74(+1.58%) |
Apr 07, 2017 | 46.65 | 46.95 | 46.57 | 46.60 | 1,269,717 | -0.21(-0.45%) |
Apr 06, 2017 | 46.48 | 47.16 | 46.39 | 46.81 | 1,574,372 | +0.25(+0.53%) |
Apr 05, 2017 | 46.78 | 47.27 | 46.51 | 46.57 | 1,961,672 | +0.00(+0.00%) |
Apr 04, 2017 | 46.63 | 46.89 | 46.37 | 46.57 | 1,388,972 | -0.25(-0.53%) |