Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.80 | 102.06 | 97.53 | 101.14 | 2,720,335 | +1.77(+1.78%) |
Apr 27, 2018 | 99.06 | 99.98 | 97.25 | 99.37 | 1,033,920 | +0.84(+0.85%) |
Apr 26, 2018 | 96.81 | 99.16 | 96.30 | 98.53 | 880,010 | +2.96(+3.10%) |
Apr 25, 2018 | 96.26 | 97.35 | 92.42 | 95.57 | 2,169,889 | -2.46(-2.51%) |
Apr 24, 2018 | 102.83 | 103.99 | 95.41 | 98.03 | 1,854,506 | -4.14(-4.05%) |
Apr 23, 2018 | 102.00 | 105.68 | 101.17 | 102.17 | 1,616,731 | +0.50(+0.49%) |
Apr 20, 2018 | 102.00 | 103.14 | 101.20 | 101.67 | 816,582 | -0.07(-0.07%) |
Apr 19, 2018 | 102.97 | 103.45 | 101.08 | 101.74 | 982,075 | -1.33(-1.29%) |
Apr 18, 2018 | 101.83 | 104.24 | 99.67 | 103.07 | 1,528,107 | -0.65(-0.63%) |
Apr 17, 2018 | 100.18 | 104.45 | 99.25 | 103.72 | 2,326,191 | +5.22(+5.30%) |
Apr 16, 2018 | 98.80 | 99.25 | 97.01 | 98.50 | 962,627 | +0.59(+0.60%) |
Apr 13, 2018 | 99.64 | 99.87 | 97.09 | 97.91 | 867,001 | -1.99(-1.99%) |
Apr 12, 2018 | 99.17 | 100.39 | 98.80 | 99.90 | 656,821 | +1.58(+1.61%) |
Apr 11, 2018 | 99.41 | 100.96 | 97.94 | 98.32 | 968,261 | -1.55(-1.55%) |
Apr 10, 2018 | 98.82 | 100.66 | 97.50 | 99.87 | 1,141,627 | +2.79(+2.87%) |
Apr 09, 2018 | 97.20 | 99.08 | 96.74 | 97.08 | 1,309,718 | -0.01(-0.01%) |
Apr 06, 2018 | 97.09 | 1,553,628 | -3.09(-3.08%) | |||
Apr 05, 2018 | 100.67 | 101.25 | 99.00 | 100.18 | 1,398,995 | +0.65(+0.65%) |
Apr 04, 2018 | 96.06 | 99.81 | 94.08 | 99.53 | 1,477,498 | +1.89(+1.94%) |
Apr 03, 2018 | 98.28 | 99.50 | 97.10 | 97.64 | 1,057,594 | +0.05(+0.05%) |
Apr 02, 2018 | 100.99 | 101.97 | 96.44 | 97.59 | 1,565,157 | -3.88(-3.82%) |
Mar 29, 2018 | 101.47 | 101.47 | 101.47 | 0 | +2.36(+2.38%) | |
Mar 28, 2018 | 103.00 | 103.00 | 98.50 | 99.11 | 2,885,818 | -4.23(-4.09%) |
Mar 27, 2018 | 108.75 | 109.16 | 102.30 | 103.34 | 2,132,577 | -5.12(-4.72%) |
Mar 26, 2018 | 106.60 | 108.46 | 104.83 | 108.46 | 1,299,783 | +3.85(+3.68%) |
Mar 23, 2018 | 105.75 | 107.00 | 104.42 | 104.61 | 2,323,516 | -1.30(-1.23%) |
Mar 22, 2018 | 109.18 | 109.72 | 105.60 | 105.91 | 2,525,904 | -4.11(-3.74%) |
Mar 21, 2018 | 110.79 | 110.89 | 108.91 | 110.02 | 1,954,244 | -0.46(-0.42%) |
Mar 20, 2018 | 108.82 | 111.86 | 107.96 | 110.48 | 1,448,944 | +1.66(+1.53%) |
Mar 19, 2018 | 107.83 | 109.80 | 106.05 | 108.82 | 1,933,243 | -1.71(-1.55%) |
Mar 16, 2018 | 111.05 | 111.41 | 109.82 | 110.53 | 1,656,678 | -0.36(-0.32%) |
Mar 15, 2018 | 111.15 | 111.92 | 109.30 | 110.89 | 1,518,754 | +0.11(+0.10%) |
Mar 14, 2018 | 110.00 | 111.15 | 107.87 | 110.78 | 1,540,204 | +1.53(+1.40%) |
Mar 13, 2018 | 110.75 | 112.41 | 108.94 | 109.25 | 1,483,694 | -0.34(-0.31%) |
Mar 12, 2018 | 109.21 | 110.36 | 107.65 | 109.59 | 1,340,172 | +1.03(+0.95%) |
Mar 09, 2018 | 107.16 | 108.66 | 106.90 | 108.56 | 1,303,557 | +2.17(+2.04%) |
Mar 08, 2018 | 104.10 | 106.53 | 104.10 | 106.39 | 1,117,624 | +2.23(+2.14%) |
Mar 07, 2018 | 104.67 | 104.16 | 1,122,885 | +2.74(+2.70%) | ||
Mar 06, 2018 | 98.97 | 101.87 | 96.64 | 101.42 | 1,586,234 | -0.56(-0.55%) |
Mar 05, 2018 | 99.18 | 102.65 | 98.41 | 101.98 | 1,195,856 | +2.27(+2.28%) |
Mar 02, 2018 | 96.77 | 99.89 | 95.39 | 99.71 | 1,535,331 | +2.16(+2.21%) |
Mar 01, 2018 | 99.37 | 100.12 | 94.53 | 97.55 | 2,028,911 | -1.86(-1.87%) |
Feb 28, 2018 | 99.11 | 99.77 | 97.81 | 99.41 | 1,156,811 | +0.49(+0.50%) |
Feb 27, 2018 | 99.19 | 101.03 | 97.18 | 98.92 | 1,418,037 | -0.21(-0.21%) |
Feb 26, 2018 | 97.07 | 99.46 | 96.97 | 99.13 | 1,404,473 | +2.40(+2.48%) |
Feb 23, 2018 | 98.26 | 98.99 | 96.05 | 96.73 | 1,673,614 | -1.54(-1.57%) |
Feb 22, 2018 | 98.27 | 995,058 | +0.75(+0.77%) | |||
Feb 21, 2018 | 97.18 | 99.81 | 97.10 | 97.52 | 2,995,480 | +0.47(+0.48%) |
Feb 20, 2018 | 95.28 | 99.32 | 95.18 | 97.05 | 1,601,385 | +1.12(+1.17%) |
Feb 16, 2018 | 95.93 | 95.93 | 95.93 | 0 | +1.53(+1.62%) | |
Feb 15, 2018 | 93.78 | 94.43 | 90.13 | 94.40 | 1,889,242 | +1.01(+1.08%) |
Feb 14, 2018 | 87.69 | 93.93 | 87.51 | 93.39 | 2,575,374 | +5.42(+6.16%) |
Feb 13, 2018 | 86.68 | 89.20 | 86.68 | 87.97 | 1,232,135 | +1.27(+1.46%) |
Feb 12, 2018 | 85.20 | 88.78 | 85.10 | 86.70 | 2,818,669 | +1.16(+1.36%) |
Feb 09, 2018 | 89.80 | 90.75 | 80.88 | 85.54 | 4,962,893 | -3.50(-3.93%) |
Feb 08, 2018 | 84.99 | 94.89 | 84.25 | 89.04 | 13,580,404 | +19.13(+27.36%) |
Feb 07, 2018 | 69.05 | 70.58 | 68.00 | 69.91 | 2,641,663 | +1.01(+1.47%) |
Feb 06, 2018 | 66.59 | 69.43 | 66.07 | 68.90 | 1,961,501 | -0.26(-0.38%) |
Feb 05, 2018 | 67.91 | 70.50 | 66.52 | 69.16 | 1,810,223 | -1.49(-2.11%) |
Feb 02, 2018 | 72.05 | 72.53 | 70.36 | 70.65 | 1,233,273 | -2.21(-3.03%) |
Feb 01, 2018 | 71.87 | 73.47 | 71.50 | 72.86 | 890,165 | +0.61(+0.84%) |
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |
Jan 02, 2018 | 71.54 | 72.01 | 70.26 | 71.26 | 1,594,195 | -0.54(-0.75%) |
Dec 29, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.39(-0.54%) | |
Dec 28, 2017 | 73.24 | 73.54 | 72.05 | 72.19 | 557,508 | -0.95(-1.30%) |
Dec 27, 2017 | 72.19 | 73.16 | 71.66 | 73.14 | 499,988 | +0.92(+1.27%) |
Dec 26, 2017 | 71.40 | 72.26 | 70.11 | 72.22 | 568,322 | +0.48(+0.67%) |
Dec 22, 2017 | 71.63 | 72.10 | 71.03 | 71.74 | 785,531 | +0.30(+0.42%) |
Dec 21, 2017 | 74.00 | 74.10 | 71.09 | 71.44 | 1,338,481 | -2.65(-3.58%) |
Dec 20, 2017 | 73.69 | 74.81 | 73.33 | 74.09 | 991,062 | +0.91(+1.24%) |
Dec 19, 2017 | 73.66 | 73.66 | 72.64 | 73.18 | 650,186 | -0.48(-0.65%) |
Dec 18, 2017 | 72.71 | 73.67 | 72.40 | 73.66 | 999,218 | +1.36(+1.88%) |
Dec 15, 2017 | 71.74 | 73.32 | 71.49 | 72.30 | 4,895,189 | +0.76(+1.06%) |
Dec 14, 2017 | 71.76 | 72.55 | 70.91 | 71.54 | 1,080,878 | +0.13(+0.18%) |
Dec 13, 2017 | 70.05 | 71.66 | 69.96 | 71.41 | 1,028,504 | +1.58(+2.26%) |
Dec 12, 2017 | 70.26 | 71.22 | 69.71 | 69.83 | 839,603 | -0.51(-0.73%) |
Dec 11, 2017 | 69.90 | 70.74 | 69.43 | 70.34 | 1,754,157 | +2.12(+3.11%) |
Dec 08, 2017 | 69.65 | 70.15 | 68.10 | 68.22 | 1,112,800 | +0.00(+0.00%) |
Dec 07, 2017 | 68.38 | 69.55 | 68.15 | 614,777 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.58 | 68.84 | 67.11 | 68.42 | 657,367 | +0.84(+1.24%) |
Dec 05, 2017 | 66.54 | 67.76 | 66.31 | 67.58 | 883,155 | +0.64(+0.96%) |
Dec 04, 2017 | 67.45 | 68.01 | 65.15 | 66.94 | 1,515,012 | +0.34(+0.51%) |
Dec 01, 2017 | 67.31 | 68.12 | 66.05 | 66.60 | 1,587,855 | -0.96(-1.42%) |
Nov 30, 2017 | 66.32 | 67.68 | 65.21 | 67.56 | 1,427,417 | +1.36(+2.05%) |
Nov 29, 2017 | 68.39 | 68.65 | 65.45 | 66.20 | 1,766,763 | -2.03(-2.98%) |
Nov 28, 2017 | 68.70 | 68.84 | 67.22 | 68.23 | 1,442,105 | -0.36(-0.52%) |
Nov 27, 2017 | 68.73 | 69.82 | 68.21 | 68.59 | 1,054,913 | +0.01(+0.01%) |
Nov 24, 2017 | 68.04 | 69.05 | 68.04 | 68.58 | 656,142 | +0.88(+1.30%) |
Nov 22, 2017 | 66.80 | 67.84 | 66.50 | 67.70 | 1,115,569 | +0.91(+1.36%) |
Nov 21, 2017 | 65.69 | 66.99 | 65.64 | 66.79 | 994,405 | +1.76(+2.71%) |
Nov 20, 2017 | 65.00 | 65.08 | 64.38 | 65.03 | 632,024 | +0.33(+0.51%) |
Nov 17, 2017 | 64.33 | 64.99 | 64.20 | 64.70 | 631,424 | +0.19(+0.29%) |
Nov 16, 2017 | 63.44 | 64.87 | 63.10 | 64.51 | 1,282,128 | +1.52(+2.41%) |
Nov 15, 2017 | 62.41 | 63.41 | 61.75 | 62.99 | 663,405 | -0.09(-0.14%) |
Nov 14, 2017 | 63.48 | 63.68 | 62.82 | 63.08 | 538,223 | -0.54(-0.85%) |
Nov 13, 2017 | 62.98 | 63.81 | 62.14 | 63.62 | 1,066,315 | +0.52(+0.82%) |
Nov 10, 2017 | 61.53 | 63.16 | 61.43 | 63.10 | 1,267,059 | +1.46(+2.37%) |
Nov 09, 2017 | 62.00 | 62.21 | 60.45 | 61.64 | 1,134,994 | -0.78(-1.25%) |
Nov 08, 2017 | 62.07 | 62.45 | 61.46 | 62.42 | 844,481 | -0.03(-0.05%) |
Nov 07, 2017 | 63.00 | 63.10 | 61.82 | 62.45 | 936,970 | -0.47(-0.75%) |
Nov 06, 2017 | 62.33 | 63.16 | 61.59 | 62.92 | 943,261 | +0.73(+1.17%) |
Nov 03, 2017 | 60.60 | 62.96 | 60.60 | 62.19 | 1,683,551 | +1.36(+2.24%) |
Nov 02, 2017 | 60.75 | 61.12 | 60.08 | 60.83 | 893,516 | +0.00(+0.00%) |
Nov 01, 2017 | 61.10 | 61.37 | 60.42 | 60.83 | 1,279,489 | -0.19(-0.31%) |
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |
Oct 02, 2017 | 52.66 | 53.70 | 52.30 | 53.67 | 1,666,809 | +1.01(+1.92%) |
Sep 29, 2017 | 51.98 | 52.71 | 51.87 | 52.66 | 1,844,488 | +0.88(+1.70%) |
Sep 28, 2017 | 51.37 | 51.99 | 50.97 | 51.78 | 587,580 | +0.17(+0.33%) |
Sep 27, 2017 | 51.90 | 51.61 | 1,632,426 | +0.87(+1.71%) | ||
Sep 26, 2017 | 51.82 | 52.12 | 50.10 | 50.74 | 2,005,291 | -0.95(-1.84%) |
Sep 25, 2017 | 51.37 | 51.78 | 50.75 | 51.69 | 1,374,828 | +0.00(+0.00%) |
Sep 22, 2017 | 50.36 | 53.03 | 49.60 | 51.69 | 3,520,085 | -1.82(-3.40%) |
Sep 21, 2017 | 53.29 | 53.72 | 52.60 | 53.51 | 1,065,823 | +0.32(+0.60%) |
Sep 20, 2017 | 54.32 | 54.32 | 52.55 | 53.19 | 1,531,950 | -1.16(-2.13%) |
Sep 19, 2017 | 53.00 | 54.38 | 52.99 | 54.35 | 1,729,937 | +1.35(+2.55%) |
Sep 18, 2017 | 53.68 | 54.19 | 52.15 | 53.00 | 3,444,233 | -0.56(-1.05%) |
Sep 15, 2017 | 54.98 | 55.19 | 53.47 | 53.56 | 3,166,959 | -1.42(-2.58%) |
Sep 14, 2017 | 56.13 | 56.18 | 54.69 | 54.98 | 3,228,726 | -1.20(-2.14%) |
Sep 13, 2017 | 56.24 | 57.49 | 55.88 | 56.18 | 3,265,043 | +0.14(+0.25%) |
Sep 12, 2017 | 56.41 | 57.00 | 55.82 | 56.04 | 2,325,434 | -0.36(-0.64%) |
Sep 11, 2017 | 56.00 | 56.84 | 55.51 | 56.40 | 2,824,666 | +0.32(+0.57%) |
Sep 08, 2017 | 57.00 | 57.16 | 55.98 | 56.08 | 1,412,810 | -1.00(-1.75%) |
Sep 07, 2017 | 56.69 | 57.61 | 56.59 | 57.08 | 1,097,930 | +0.33(+0.58%) |
Sep 06, 2017 | 56.66 | 57.03 | 55.96 | 56.75 | 1,162,477 | +0.45(+0.80%) |
Sep 05, 2017 | 55.91 | 57.29 | 55.80 | 56.30 | 1,559,314 | +0.24(+0.43%) |
Sep 01, 2017 | 57.09 | 57.28 | 55.84 | 56.06 | 1,224,601 | -1.03(-1.80%) |
Aug 31, 2017 | 56.82 | 57.22 | 56.05 | 57.09 | 1,540,168 | +0.80(+1.42%) |
Aug 30, 2017 | 54.61 | 56.46 | 54.57 | 56.29 | 1,497,297 | +1.58(+2.89%) |
Aug 29, 2017 | 53.51 | 55.24 | 53.38 | 54.71 | 1,093,799 | +0.58(+1.07%) |
Aug 28, 2017 | 54.34 | 54.60 | 53.85 | 54.13 | 1,389,433 | -0.02(-0.04%) |
Aug 25, 2017 | 54.93 | 54.93 | 54.09 | 54.15 | 733,744 | -0.38(-0.70%) |
Aug 24, 2017 | 55.62 | 55.69 | 54.39 | 54.53 | 1,147,693 | -0.05(-0.09%) |
Aug 23, 2017 | 54.81 | 54.90 | 54.30 | 54.58 | 961,117 | -0.35(-0.64%) |
Aug 22, 2017 | 54.50 | 54.97 | 54.09 | 54.93 | 1,272,960 | +0.57(+1.05%) |
Aug 21, 2017 | 54.01 | 54.57 | 53.67 | 54.36 | 871,821 | +0.49(+0.91%) |
Aug 18, 2017 | 53.31 | 54.10 | 53.23 | 53.87 | 1,087,868 | +0.31(+0.58%) |
Aug 17, 2017 | 54.65 | 54.82 | 53.44 | 53.56 | 944,244 | -1.09(-1.99%) |
Aug 16, 2017 | 54.85 | 55.68 | 54.26 | 54.65 | 902,832 | +0.30(+0.55%) |
Aug 15, 2017 | 54.43 | 54.73 | 53.70 | 54.35 | 1,020,314 | -0.07(-0.13%) |
Aug 14, 2017 | 54.98 | 55.25 | 53.84 | 54.42 | 1,224,025 | -0.04(-0.07%) |
Aug 11, 2017 | 53.98 | 54.62 | 53.31 | 54.46 | 1,999,455 | +0.29(+0.54%) |
Aug 10, 2017 | 55.59 | 55.63 | 54.00 | 54.17 | 1,365,066 | -1.65(-2.96%) |
Aug 09, 2017 | 55.50 | 55.82 | 54.87 | 55.82 | 2,014,047 | -0.27(-0.48%) |
Aug 08, 2017 | 56.50 | 56.98 | 54.47 | 56.09 | 2,925,369 | -0.87(-1.53%) |
Aug 07, 2017 | 54.18 | 57.26 | 53.86 | 56.96 | 5,710,996 | +4.34(+8.25%) |
Aug 04, 2017 | 47.70 | 53.36 | 47.70 | 52.62 | 7,443,127 | +4.37(+9.06%) |
Aug 03, 2017 | 46.71 | 48.58 | 46.34 | 48.25 | 4,343,163 | +1.59(+3.41%) |
Aug 02, 2017 | 47.38 | 47.48 | 45.89 | 46.66 | 2,303,079 | -0.56(-1.19%) |
Aug 01, 2017 | 47.57 | 48.00 | 46.47 | 47.22 | 2,277,900 | +1.09(+2.36%) |
Jul 31, 2017 | 46.87 | 46.94 | 45.61 | 46.13 | 2,535,167 | -0.51(-1.09%) |
Jul 28, 2017 | 46.70 | 47.35 | 46.49 | 46.64 | 994,010 | -0.35(-0.74%) |
Jul 27, 2017 | 47.21 | 48.15 | 46.18 | 46.99 | 2,571,905 | -0.05(-0.11%) |
Jul 26, 2017 | 45.75 | 47.48 | 45.45 | 47.04 | 2,038,053 | +1.43(+3.14%) |
Jul 25, 2017 | 45.38 | 45.92 | 44.80 | 45.61 | 1,355,355 | +0.17(+0.37%) |
Jul 24, 2017 | 45.41 | 45.75 | 45.12 | 45.44 | 657,796 | +0.19(+0.42%) |
Jul 21, 2017 | 45.78 | 45.78 | 44.97 | 45.25 | 795,245 | -0.54(-1.18%) |
Jul 20, 2017 | 45.68 | 46.10 | 45.33 | 45.79 | 986,795 | +0.26(+0.57%) |
Jul 19, 2017 | 45.65 | 46.09 | 45.23 | 45.53 | 1,415,014 | +0.02(+0.04%) |
Jul 18, 2017 | 45.47 | 45.62 | 44.95 | 45.51 | 844,630 | +0.00(+0.00%) |
Jul 17, 2017 | 46.34 | 46.39 | 45.44 | 45.51 | 1,312,749 | -0.27(-0.59%) |
Jul 14, 2017 | 46.07 | 46.41 | 45.70 | 45.78 | 786,545 | -0.13(-0.28%) |
Jul 13, 2017 | 45.29 | 46.01 | 44.81 | 45.91 | 1,748,363 | +0.87(+1.93%) |
Jul 12, 2017 | 45.18 | 46.26 | 44.31 | 45.04 | 4,230,700 | +1.49(+3.42%) |
Jul 11, 2017 | 43.63 | 43.73 | 43.01 | 43.55 | 1,206,899 | -0.10(-0.23%) |
Jul 10, 2017 | 43.61 | 44.25 | 43.49 | 43.65 | 947,870 | -0.03(-0.07%) |
Jul 07, 2017 | 43.61 | 44.07 | 43.41 | 43.68 | 1,047,395 | +0.55(+1.28%) |
Jul 06, 2017 | 43.11 | 43.72 | 42.42 | 43.13 | 1,015,238 | -0.33(-0.76%) |
Jul 05, 2017 | 43.54 | 43.92 | 43.02 | 43.46 | 1,158,668 | +0.05(+0.12%) |
Jul 03, 2017 | 43.86 | 44.19 | 43.05 | 43.41 | 767,400 | -0.19(-0.44%) |
Jun 30, 2017 | 43.35 | 43.91 | 42.97 | 43.60 | 1,677,321 | +0.40(+0.93%) |
Jun 29, 2017 | 43.92 | 44.19 | 42.46 | 43.20 | 2,150,545 | -0.87(-1.97%) |
Jun 28, 2017 | 43.93 | 44.26 | 42.90 | 44.07 | 1,587,206 | +0.65(+1.50%) |
Jun 27, 2017 | 44.51 | 44.74 | 43.15 | 43.42 | 3,319,442 | -1.22(-2.73%) |
Jun 26, 2017 | 45.60 | 46.68 | 44.40 | 44.64 | 5,650,605 | -3.06(-6.42%) |
Jun 23, 2017 | 46.05 | 47.84 | 46.05 | 47.70 | 2,537,505 | +1.37(+2.96%) |
Jun 22, 2017 | 46.70 | 47.25 | 45.42 | 46.33 | 2,762,812 | -0.21(-0.45%) |
Jun 21, 2017 | 45.61 | 47.75 | 45.25 | 46.54 | 3,794,981 | +1.15(+2.53%) |
Jun 20, 2017 | 45.48 | 46.07 | 44.97 | 45.39 | 2,348,698 | +0.05(+0.11%) |
Jun 19, 2017 | 44.05 | 46.46 | 44.05 | 45.34 | 3,264,858 | +2.02(+4.66%) |
Jun 16, 2017 | 42.49 | 43.58 | 41.92 | 43.32 | 1,454,604 | -0.27(-0.62%) |
Jun 15, 2017 | 42.95 | 43.75 | 42.00 | 43.59 | 1,270,829 | -0.16(-0.37%) |
Jun 14, 2017 | 43.53 | 44.26 | 43.31 | 43.75 | 1,926,502 | +0.32(+0.74%) |
Jun 13, 2017 | 43.16 | 43.94 | 43.01 | 43.43 | 1,335,391 | +0.41(+0.95%) |
Jun 12, 2017 | 42.93 | 43.47 | 41.35 | 43.02 | 2,180,921 | -0.33(-0.76%) |
Jun 09, 2017 | 44.01 | 45.19 | 42.87 | 43.35 | 2,261,233 | -0.46(-1.05%) |
Jun 08, 2017 | 44.01 | 44.39 | 43.40 | 43.81 | 1,982,217 | -0.07(-0.16%) |
Jun 07, 2017 | 43.80 | 44.09 | 43.48 | 43.88 | 885,514 | +0.12(+0.27%) |
Jun 06, 2017 | 44.32 | 44.95 | 43.62 | 43.76 | 1,769,772 | -0.76(-1.71%) |
Jun 05, 2017 | 44.61 | 44.95 | 44.35 | 44.52 | 1,422,236 | -0.15(-0.34%) |
Jun 02, 2017 | 43.75 | 44.95 | 43.75 | 44.67 | 1,869,640 | +0.96(+2.20%) |
Jun 01, 2017 | 43.55 | 44.00 | 42.97 | 43.71 | 1,310,535 | +0.24(+0.55%) |
May 31, 2017 | 43.51 | 43.87 | 42.56 | 43.47 | 1,355,788 | -0.02(-0.05%) |
May 30, 2017 | 43.83 | 44.16 | 43.45 | 43.49 | 1,469,395 | -0.34(-0.78%) |
May 26, 2017 | 42.52 | 43.95 | 42.42 | 43.83 | 2,639,435 | +1.48(+3.49%) |
May 25, 2017 | 43.09 | 43.20 | 42.32 | 42.35 | 1,850,583 | -0.48(-1.12%) |
May 24, 2017 | 42.76 | 43.19 | 42.46 | 42.83 | 2,048,221 | +0.10(+0.23%) |
May 23, 2017 | 43.26 | 43.50 | 42.68 | 42.73 | 1,146,812 | -0.41(-0.95%) |
May 22, 2017 | 43.56 | 43.80 | 42.93 | 43.14 | 1,613,469 | -0.23(-0.53%) |
May 19, 2017 | 44.24 | 44.56 | 42.45 | 43.37 | 2,741,634 | -0.70(-1.59%) |
May 18, 2017 | 43.16 | 44.48 | 43.16 | 44.07 | 2,166,318 | +0.71(+1.64%) |
May 17, 2017 | 44.14 | 44.40 | 43.16 | 43.36 | 2,665,660 | -1.29(-2.89%) |
May 16, 2017 | 44.65 | 44.86 | 44.10 | 44.65 | 1,733,014 | +0.33(+0.74%) |
May 15, 2017 | 44.95 | 45.16 | 44.20 | 44.32 | 1,864,479 | -0.59(-1.31%) |
May 12, 2017 | 45.02 | 45.35 | 44.63 | 44.91 | 1,570,570 | -0.09(-0.20%) |
May 11, 2017 | 45.03 | 45.30 | 44.37 | 45.00 | 1,210,874 | -0.01(-0.02%) |
May 10, 2017 | 45.35 | 45.48 | 44.39 | 45.01 | 2,110,088 | -0.34(-0.75%) |
May 09, 2017 | 45.37 | 45.87 | 45.01 | 45.35 | 1,577,535 | +0.05(+0.11%) |
May 08, 2017 | 46.03 | 46.84 | 45.21 | 45.30 | 1,663,439 | -0.42(-0.92%) |
May 05, 2017 | 44.89 | 45.91 | 44.72 | 45.72 | 1,932,116 | +0.83(+1.85%) |
May 04, 2017 | 44.94 | 45.40 | 44.51 | 44.89 | 2,123,119 | +0.00(+0.00%) |
May 03, 2017 | 43.68 | 44.92 | 43.53 | 44.89 | 2,222,832 | +0.80(+1.81%) |
May 02, 2017 | 42.73 | 44.85 | 42.66 | 44.09 | 3,750,242 | +1.20(+2.80%) |