Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.53 | 88.21 | 85.91 | 86.00 | 384,204 | -1.34(-1.53%) |
Apr 27, 2018 | 86.75 | 87.59 | 85.97 | 87.34 | 220,761 | +0.92(+1.06%) |
Apr 26, 2018 | 85.15 | 86.51 | 84.99 | 86.42 | 547,743 | +1.53(+1.80%) |
Apr 25, 2018 | 84.78 | 85.80 | 83.87 | 84.89 | 270,525 | -0.01(-0.01%) |
Apr 24, 2018 | 86.58 | 87.49 | 83.85 | 84.90 | 262,598 | -1.55(-1.79%) |
Apr 23, 2018 | 87.06 | 88.18 | 86.05 | 86.45 | 182,121 | -0.24(-0.28%) |
Apr 20, 2018 | 88.28 | 89.63 | 86.36 | 86.69 | 234,392 | -1.76(-1.99%) |
Apr 19, 2018 | 88.24 | 88.95 | 87.56 | 88.45 | 228,174 | -0.19(-0.21%) |
Apr 18, 2018 | 88.46 | 89.30 | 87.57 | 88.64 | 210,600 | +0.82(+0.93%) |
Apr 17, 2018 | 86.54 | 88.14 | 85.64 | 87.82 | 242,823 | +2.16(+2.52%) |
Apr 16, 2018 | 85.65 | 86.20 | 85.42 | 85.66 | 231,530 | +0.72(+0.85%) |
Apr 13, 2018 | 85.67 | 86.02 | 84.39 | 84.94 | 396,079 | -0.74(-0.86%) |
Apr 12, 2018 | 86.17 | 86.29 | 85.52 | 85.68 | 265,295 | +0.15(+0.18%) |
Apr 11, 2018 | 85.81 | 86.44 | 85.17 | 85.53 | 244,056 | -0.62(-0.72%) |
Apr 10, 2018 | 85.92 | 87.12 | 85.28 | 86.15 | 319,963 | +1.13(+1.33%) |
Apr 09, 2018 | 84.23 | 86.44 | 83.83 | 85.02 | 386,257 | +1.25(+1.49%) |
Apr 06, 2018 | 85.69 | 86.40 | 83.01 | 83.77 | 381,648 | -2.31(-2.68%) |
Apr 05, 2018 | 85.05 | 87.23 | 84.87 | 86.08 | 367,360 | +1.67(+1.98%) |
Apr 04, 2018 | 84.57 | 85.24 | 83.40 | 84.41 | 578,781 | -0.67(-0.79%) |
Apr 03, 2018 | 85.54 | 85.87 | 83.72 | 85.08 | 466,619 | +0.08(+0.09%) |
Apr 02, 2018 | 86.15 | 86.71 | 83.92 | 85.00 | 653,690 | -1.68(-1.94%) |
Mar 29, 2018 | 86.68 | 86.68 | 86.68 | 0 | +1.71(+2.01%) | |
Mar 28, 2018 | 86.94 | 87.78 | 84.64 | 84.97 | 1,104,357 | -2.10(-2.41%) |
Mar 27, 2018 | 87.34 | 88.88 | 86.33 | 87.07 | 922,415 | -0.13(-0.15%) |
Mar 26, 2018 | 85.54 | 87.30 | 84.43 | 87.20 | 406,690 | +2.92(+3.46%) |
Mar 23, 2018 | 85.01 | 86.26 | 84.20 | 84.28 | 511,507 | -0.97(-1.14%) |
Mar 22, 2018 | 85.97 | 86.43 | 84.83 | 85.25 | 323,549 | -1.31(-1.51%) |
Mar 21, 2018 | 84.61 | 86.90 | 83.79 | 86.56 | 419,714 | +1.94(+2.29%) |
Mar 20, 2018 | 84.45 | 85.33 | 83.79 | 84.62 | 225,361 | +0.43(+0.51%) |
Mar 19, 2018 | 84.68 | 85.22 | 83.32 | 84.19 | 535,410 | -1.04(-1.22%) |
Mar 16, 2018 | 84.48 | 85.72 | 83.80 | 85.23 | 511,279 | +0.62(+0.73%) |
Mar 15, 2018 | 84.87 | 85.33 | 83.98 | 84.61 | 462,350 | +0.09(+0.11%) |
Mar 14, 2018 | 83.81 | 83.81 | 83.81 | 84.52 | 593,855 | -0.22(-0.26%) |
Mar 13, 2018 | 83.47 | 84.86 | 78.56 | 84.74 | 439,835 | +1.59(+1.91%) |
Mar 12, 2018 | 80.87 | 83.35 | 80.00 | 83.15 | 553,988 | +2.82(+3.51%) |
Mar 09, 2018 | 79.88 | 81.02 | 79.14 | 80.33 | 299,044 | +0.67(+0.84%) |
Mar 08, 2018 | 80.83 | 81.78 | 79.12 | 79.66 | 396,222 | -0.96(-1.19%) |
Mar 07, 2018 | 81.39 | 80.62 | 455,817 | +1.67(+2.12%) | ||
Mar 06, 2018 | 76.81 | 79.30 | 76.64 | 78.95 | 450,036 | +3.13(+4.13%) |
Mar 05, 2018 | 72.86 | 76.16 | 72.65 | 75.82 | 390,070 | +2.75(+3.76%) |
Mar 02, 2018 | 72.17 | 74.05 | 72.00 | 73.07 | 745,950 | +0.20(+0.27%) |
Mar 01, 2018 | 75.42 | 75.66 | 72.10 | 72.87 | 333,146 | -2.22(-2.96%) |
Feb 28, 2018 | 76.52 | 77.64 | 75.06 | 75.09 | 275,050 | -1.41(-1.84%) |
Feb 27, 2018 | 77.02 | 77.75 | 76.16 | 76.50 | 316,061 | -0.30(-0.39%) |
Feb 26, 2018 | 75.55 | 77.36 | 74.73 | 76.80 | 351,055 | +1.25(+1.65%) |
Feb 23, 2018 | 80.50 | 80.68 | 74.68 | 75.55 | 770,434 | -4.91(-6.10%) |
Feb 22, 2018 | 78.44 | 83.56 | 78.44 | 80.46 | 1,131,757 | +2.72(+3.50%) |
Feb 21, 2018 | 77.80 | 79.57 | 76.20 | 77.74 | 936,993 | +0.11(+0.14%) |
Feb 20, 2018 | 76.50 | 78.79 | 75.57 | 77.63 | 366,080 | +0.90(+1.17%) |
Feb 16, 2018 | 76.73 | 76.73 | 76.73 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 76.75 | 74.51 | 76.75 | 487,056 | +2.25(+3.02%) | |
Feb 14, 2018 | 71.77 | 74.95 | 71.77 | 74.50 | 347,819 | +2.04(+2.82%) |
Feb 13, 2018 | 72.95 | 73.62 | 71.86 | 72.46 | 466,611 | -1.01(-1.37%) |
Feb 12, 2018 | 72.99 | 74.43 | 71.42 | 73.47 | 319,056 | +0.72(+0.99%) |
Feb 09, 2018 | 73.59 | 73.86 | 71.20 | 72.75 | 513,589 | -0.15(-0.21%) |
Feb 08, 2018 | 75.81 | 75.91 | 72.84 | 72.90 | 521,289 | -2.72(-3.60%) |
Feb 07, 2018 | 75.13 | 76.30 | 74.72 | 75.62 | 552,000 | +0.50(+0.67%) |
Feb 06, 2018 | 72.64 | 75.28 | 72.03 | 75.12 | 840,110 | +0.35(+0.47%) |
Feb 05, 2018 | 75.57 | 75.90 | 73.55 | 74.77 | 265,960 | -1.07(-1.41%) |
Feb 02, 2018 | 76.36 | 76.74 | 75.00 | 75.84 | 358,307 | -1.01(-1.31%) |
Feb 01, 2018 | 76.11 | 77.11 | 76.08 | 76.85 | 296,228 | +0.32(+0.42%) |
Jan 31, 2018 | 77.73 | 78.43 | 76.27 | 76.53 | 297,655 | -0.72(-0.93%) |
Jan 30, 2018 | 77.41 | 78.61 | 75.55 | 77.25 | 374,130 | -0.81(-1.04%) |
Jan 29, 2018 | 77.74 | 78.50 | 77.00 | 78.06 | 294,809 | +0.30(+0.39%) |
Jan 26, 2018 | 77.43 | 77.84 | 76.63 | 77.76 | 211,950 | +0.67(+0.87%) |
Jan 25, 2018 | 77.10 | 77.52 | 76.45 | 77.09 | 181,653 | +0.46(+0.60%) |
Jan 24, 2018 | 76.60 | 77.00 | 75.98 | 76.63 | 1,052,677 | +0.39(+0.51%) |
Jan 23, 2018 | 75.70 | 76.53 | 75.70 | 76.24 | 303,851 | +0.34(+0.45%) |
Jan 22, 2018 | 75.25 | 76.15 | 74.38 | 75.90 | 398,789 | +0.72(+0.96%) |
Jan 19, 2018 | 72.81 | 75.44 | 72.81 | 75.18 | 662,461 | +2.29(+3.14%) |
Jan 18, 2018 | 72.94 | 73.19 | 72.08 | 72.89 | 380,900 | -0.02(-0.03%) |
Jan 17, 2018 | 73.82 | 74.75 | 72.22 | 72.91 | 636,133 | -0.88(-1.19%) |
Jan 16, 2018 | 75.74 | 76.40 | 73.66 | 73.79 | 437,536 | -1.83(-2.42%) |
Jan 12, 2018 | 75.62 | 75.62 | 75.62 | 0 | -1.68(-2.17%) | |
Jan 11, 2018 | 75.88 | 77.72 | 74.83 | 77.30 | 643,250 | +1.47(+1.94%) |
Jan 10, 2018 | 76.05 | 73.33 | 75.83 | 965,851 | +0.75(+1.00%) | |
Jan 09, 2018 | 78.51 | 78.65 | 75.00 | 75.08 | 1,101,877 | -3.04(-3.89%) |
Jan 08, 2018 | 71.17 | 78.18 | 71.17 | 78.12 | 1,601,365 | +9.36(+13.61%) |
Jan 05, 2018 | 68.92 | 69.00 | 67.88 | 68.76 | 448,925 | +0.27(+0.39%) |
Jan 04, 2018 | 69.00 | 69.24 | 68.01 | 68.49 | 273,616 | -0.51(-0.74%) |
Jan 03, 2018 | 69.00 | 69.60 | 68.60 | 69.00 | 589,847 | +0.00(+0.00%) |
Jan 02, 2018 | 69.14 | 69.54 | 68.57 | 69.00 | 485,461 | +0.00(+0.00%) |
Dec 29, 2017 | 69.00 | 69.00 | 69.00 | 0 | -0.66(-0.95%) | |
Dec 28, 2017 | 68.95 | 69.72 | 68.70 | 69.66 | 163,264 | +0.97(+1.41%) |
Dec 27, 2017 | 69.61 | 70.20 | 68.60 | 68.69 | 254,655 | -0.65(-0.94%) |
Dec 26, 2017 | 69.97 | 69.17 | 69.34 | 170,005 | +0.17(+0.25%) | |
Dec 22, 2017 | 68.30 | 69.45 | 68.24 | 69.17 | 477,930 | +0.97(+1.42%) |
Dec 21, 2017 | 69.53 | 70.02 | 68.13 | 68.20 | 479,372 | -1.32(-1.90%) |
Dec 20, 2017 | 69.61 | 70.96 | 69.34 | 69.52 | 292,724 | -0.03(-0.04%) |
Dec 19, 2017 | 69.19 | 70.16 | 68.87 | 69.55 | 360,402 | +0.52(+0.75%) |
Dec 18, 2017 | 68.93 | 69.28 | 68.51 | 69.03 | 393,325 | +0.58(+0.85%) |
Dec 15, 2017 | 68.13 | 69.36 | 67.43 | 68.45 | 569,827 | +0.41(+0.60%) |
Dec 14, 2017 | 70.03 | 70.11 | 67.69 | 68.04 | 592,480 | -2.03(-2.90%) |
Dec 13, 2017 | 70.05 | 70.87 | 69.85 | 70.07 | 388,692 | -0.03(-0.04%) |
Dec 12, 2017 | 70.60 | 71.24 | 70.01 | 70.10 | 441,524 | -0.38(-0.54%) |
Dec 11, 2017 | 69.73 | 70.74 | 69.63 | 70.48 | 451,592 | +0.72(+1.03%) |
Dec 08, 2017 | 69.41 | 70.01 | 69.03 | 69.76 | 471,217 | +1.03(+1.50%) |
Dec 07, 2017 | 69.15 | 69.97 | 68.71 | 68.73 | 458,722 | -0.06(-0.09%) |
Dec 06, 2017 | 69.26 | 69.61 | 68.20 | 68.79 | 316,458 | -0.70(-1.01%) |
Dec 05, 2017 | 69.75 | 70.38 | 69.75 | 69.49 | 553,659 | -0.16(-0.23%) |
Dec 04, 2017 | 71.20 | 71.20 | 69.14 | 69.65 | 693,899 | -1.03(-1.46%) |
Dec 01, 2017 | 71.60 | 71.73 | 69.38 | 70.68 | 457,708 | -1.05(-1.46%) |
Nov 30, 2017 | 71.56 | 72.03 | 70.38 | 71.73 | 508,659 | +0.59(+0.83%) |
Nov 29, 2017 | 71.48 | 72.14 | 70.60 | 71.14 | 679,509 | -0.22(-0.31%) |
Nov 28, 2017 | 71.34 | 71.71 | 69.88 | 71.36 | 519,843 | +0.27(+0.38%) |
Nov 27, 2017 | 70.34 | 71.41 | 69.23 | 71.09 | 946,221 | +1.03(+1.47%) |
Nov 24, 2017 | 70.42 | 71.19 | 69.98 | 70.06 | 422,971 | +0.06(+0.09%) |
Nov 22, 2017 | 71.03 | 72.62 | 69.79 | 70.00 | 734,710 | -0.95(-1.34%) |
Nov 21, 2017 | 71.92 | 72.99 | 70.54 | 70.95 | 535,630 | -0.85(-1.18%) |
Nov 20, 2017 | 70.89 | 72.18 | 70.79 | 71.80 | 314,302 | +1.16(+1.64%) |
Nov 17, 2017 | 68.51 | 70.89 | 68.37 | 70.64 | 494,067 | +1.64(+2.38%) |
Nov 16, 2017 | 68.27 | 70.28 | 68.27 | 69.00 | 750,763 | +1.14(+1.68%) |
Nov 15, 2017 | 67.23 | 68.32 | 66.57 | 67.86 | 589,467 | +0.44(+0.65%) |
Nov 14, 2017 | 67.72 | 68.20 | 67.22 | 67.42 | 506,448 | -0.84(-1.23%) |
Nov 13, 2017 | 67.76 | 68.28 | 66.86 | 68.26 | 842,921 | +0.48(+0.71%) |
Nov 10, 2017 | 67.32 | 68.14 | 66.88 | 67.78 | 549,387 | +0.18(+0.27%) |
Nov 09, 2017 | 67.04 | 67.94 | 66.50 | 67.60 | 1,180,121 | +0.01(+0.01%) |
Nov 08, 2017 | 70.26 | 70.75 | 66.99 | 67.59 | 2,532,628 | -4.09(-5.71%) |
Nov 07, 2017 | 67.93 | 72.26 | 67.52 | 71.68 | 2,886,870 | +1.82(+2.61%) |
Nov 06, 2017 | 69.44 | 71.16 | 69.12 | 69.86 | 1,234,063 | +0.41(+0.59%) |
Nov 03, 2017 | 64.61 | 69.90 | 63.05 | 69.45 | 3,435,842 | +11.30(+19.43%) |
Nov 02, 2017 | 58.76 | 58.83 | 57.19 | 58.15 | 947,588 | -0.27(-0.46%) |
Nov 01, 2017 | 59.29 | 59.29 | 58.16 | 58.42 | 384,251 | -0.39(-0.66%) |
Oct 31, 2017 | 58.64 | 59.05 | 58.10 | 58.81 | 344,200 | +0.47(+0.81%) |
Oct 30, 2017 | 57.53 | 58.36 | 56.62 | 58.34 | 426,307 | +0.78(+1.36%) |
Oct 27, 2017 | 58.71 | 59.88 | 57.54 | 57.56 | 478,349 | -0.94(-1.61%) |
Oct 26, 2017 | 58.17 | 58.53 | 57.15 | 58.50 | 528,937 | +0.51(+0.88%) |
Oct 25, 2017 | 59.41 | 59.85 | 57.75 | 57.99 | 490,203 | -1.66(-2.78%) |
Oct 24, 2017 | 60.99 | 61.28 | 59.58 | 59.65 | 365,215 | -1.37(-2.25%) |
Oct 23, 2017 | 61.57 | 62.08 | 61.01 | 61.02 | 234,679 | -0.56(-0.91%) |
Oct 20, 2017 | 62.54 | 62.73 | 61.49 | 61.58 | 251,622 | -0.39(-0.63%) |
Oct 19, 2017 | 62.34 | 62.52 | 60.81 | 61.97 | 433,338 | -0.62(-0.99%) |
Oct 18, 2017 | 61.90 | 62.82 | 61.22 | 62.59 | 521,363 | +0.90(+1.46%) |
Oct 17, 2017 | 60.26 | 61.84 | 59.93 | 61.69 | 430,146 | +1.20(+1.98%) |
Oct 16, 2017 | 61.00 | 61.25 | 60.11 | 60.49 | 394,838 | -0.44(-0.72%) |
Oct 13, 2017 | 60.75 | 61.09 | 60.27 | 60.93 | 421,289 | +0.04(+0.07%) |
Oct 12, 2017 | 60.73 | 61.06 | 60.45 | 60.89 | 482,029 | +0.54(+0.89%) |
Oct 11, 2017 | 59.76 | 60.47 | 59.63 | 60.35 | 379,511 | +0.78(+1.31%) |
Oct 10, 2017 | 59.47 | 59.62 | 58.64 | 59.57 | 549,379 | +0.55(+0.93%) |
Oct 09, 2017 | 58.83 | 59.80 | 58.77 | 59.02 | 391,407 | +0.19(+0.32%) |
Oct 06, 2017 | 59.10 | 59.47 | 58.56 | 58.83 | 460,509 | -0.26(-0.44%) |
Oct 05, 2017 | 56.56 | 59.41 | 56.53 | 59.09 | 1,977,397 | +2.99(+5.33%) |
Oct 04, 2017 | 56.05 | 56.24 | 55.71 | 56.10 | 726,041 | +0.35(+0.63%) |
Oct 03, 2017 | 56.15 | 56.15 | 55.05 | 55.75 | 565,401 | +0.08(+0.14%) |
Oct 02, 2017 | 55.08 | 56.20 | 55.08 | 55.67 | 1,297,315 | +0.59(+1.07%) |
Sep 29, 2017 | 55.64 | 55.78 | 54.55 | 55.08 | 807,207 | -0.57(-1.02%) |
Sep 28, 2017 | 56.84 | 57.18 | 55.63 | 55.65 | 695,411 | -2.09(-3.62%) |
Sep 27, 2017 | 56.95 | 58.28 | 56.55 | 57.74 | 383,808 | +1.14(+2.01%) |
Sep 26, 2017 | 57.15 | 57.19 | 56.43 | 56.60 | 217,474 | -0.40(-0.70%) |
Sep 25, 2017 | 58.41 | 56.58 | 57.00 | 156,346 | -0.43(-0.75%) | |
Sep 22, 2017 | 57.07 | 58.01 | 56.93 | 57.43 | 402,680 | +0.27(+0.47%) |
Sep 21, 2017 | 57.72 | 58.01 | 56.97 | 57.16 | 402,171 | -0.67(-1.16%) |
Sep 20, 2017 | 58.05 | 58.59 | 57.58 | 57.83 | 293,307 | -0.39(-0.67%) |
Sep 19, 2017 | 58.63 | 58.63 | 57.85 | 58.22 | 221,645 | -0.49(-0.83%) |
Sep 18, 2017 | 59.84 | 59.99 | 58.64 | 58.71 | 252,198 | -0.75(-1.26%) |
Sep 15, 2017 | 59.39 | 59.84 | 57.23 | 59.46 | 565,554 | +0.30(+0.51%) |
Sep 14, 2017 | 58.66 | 59.63 | 58.44 | 59.16 | 332,833 | +0.35(+0.60%) |
Sep 13, 2017 | 58.94 | 58.05 | 58.81 | 216,716 | +0.16(+0.27%) | |
Sep 12, 2017 | 58.55 | 58.72 | 57.51 | 58.65 | 367,937 | +0.33(+0.57%) |
Sep 11, 2017 | 58.94 | 59.02 | 58.26 | 58.32 | 317,900 | -0.36(-0.61%) |
Sep 08, 2017 | 58.07 | 59.97 | 58.07 | 58.68 | 265,827 | +0.71(+1.22%) |
Sep 07, 2017 | 58.78 | 58.84 | 57.82 | 57.97 | 474,171 | -0.64(-1.09%) |
Sep 06, 2017 | 58.31 | 58.78 | 57.37 | 58.61 | 223,448 | +0.66(+1.14%) |
Sep 05, 2017 | 58.09 | 58.99 | 57.21 | 57.95 | 167,110 | -0.22(-0.38%) |
Sep 01, 2017 | 58.03 | 58.78 | 57.63 | 58.17 | 312,719 | +0.11(+0.19%) |
Aug 31, 2017 | 57.54 | 58.25 | 57.32 | 58.06 | 291,363 | +0.80(+1.40%) |
Aug 30, 2017 | 57.45 | 57.85 | 57.00 | 57.26 | 166,402 | -0.36(-0.62%) |
Aug 29, 2017 | 57.40 | 57.96 | 57.20 | 57.62 | 133,139 | -0.09(-0.16%) |
Aug 28, 2017 | 57.54 | 57.81 | 57.08 | 57.71 | 184,839 | +0.53(+0.93%) |
Aug 25, 2017 | 58.06 | 58.07 | 56.92 | 57.18 | 200,281 | -0.68(-1.18%) |
Aug 24, 2017 | 57.89 | 58.32 | 57.11 | 57.86 | 297,028 | +0.21(+0.36%) |
Aug 23, 2017 | 57.02 | 58.48 | 56.61 | 57.65 | 445,410 | +0.17(+0.30%) |
Aug 22, 2017 | 55.79 | 58.20 | 55.74 | 57.48 | 666,783 | +1.70(+3.04%) |
Aug 21, 2017 | 54.90 | 55.94 | 54.78 | 55.78 | 336,185 | +0.96(+1.76%) |
Aug 18, 2017 | 53.95 | 55.00 | 53.63 | 54.82 | 278,163 | +0.24(+0.44%) |
Aug 17, 2017 | 54.69 | 55.92 | 54.52 | 54.58 | 369,029 | -0.41(-0.75%) |
Aug 16, 2017 | 54.52 | 55.00 | 54.14 | 54.99 | 223,933 | +0.73(+1.35%) |
Aug 15, 2017 | 54.06 | 54.82 | 53.60 | 54.26 | 215,386 | +0.19(+0.35%) |
Aug 14, 2017 | 52.39 | 54.22 | 52.28 | 54.07 | 518,457 | +2.15(+4.14%) |
Aug 11, 2017 | 52.64 | 53.44 | 51.36 | 51.92 | 484,333 | -0.61(-1.16%) |
Aug 10, 2017 | 53.22 | 53.80 | 52.15 | 52.53 | 272,215 | -1.27(-2.36%) |
Aug 09, 2017 | 54.33 | 54.58 | 53.46 | 53.80 | 319,268 | -0.91(-1.66%) |
Aug 08, 2017 | 53.92 | 55.21 | 53.23 | 54.71 | 520,189 | +0.83(+1.54%) |
Aug 07, 2017 | 53.67 | 54.58 | 53.05 | 53.88 | 266,102 | +0.23(+0.43%) |
Aug 04, 2017 | 53.95 | 55.46 | 52.31 | 53.65 | 963,436 | +3.56(+7.11%) |
Aug 03, 2017 | 50.30 | 50.69 | 49.60 | 50.09 | 343,064 | -0.27(-0.54%) |
Aug 02, 2017 | 49.90 | 50.43 | 49.15 | 50.36 | 261,306 | +0.68(+1.37%) |
Aug 01, 2017 | 50.60 | 50.68 | 49.30 | 49.68 | 290,497 | -0.63(-1.25%) |
Jul 31, 2017 | 48.82 | 51.75 | 48.82 | 50.31 | 321,727 | -1.00(-1.95%) |
Jul 28, 2017 | 52.03 | 52.03 | 51.04 | 51.31 | 277,999 | -0.95(-1.82%) |
Jul 27, 2017 | 53.49 | 53.80 | 51.91 | 52.26 | 313,707 | -0.98(-1.84%) |
Jul 26, 2017 | 53.52 | 53.90 | 52.71 | 53.24 | 338,409 | -0.28(-0.52%) |
Jul 25, 2017 | 52.88 | 53.83 | 52.41 | 53.52 | 529,555 | +0.76(+1.44%) |
Jul 24, 2017 | 51.38 | 52.78 | 51.06 | 52.76 | 661,955 | +1.33(+2.59%) |
Jul 21, 2017 | 51.04 | 52.55 | 50.95 | 51.43 | 786,005 | +1.03(+2.04%) |
Jul 20, 2017 | 49.86 | 50.81 | 49.65 | 50.40 | 277,518 | +0.60(+1.20%) |
Jul 19, 2017 | 49.60 | 50.04 | 49.36 | 49.80 | 280,014 | +0.20(+0.40%) |
Jul 18, 2017 | 49.43 | 49.66 | 48.89 | 49.60 | 252,126 | +0.11(+0.22%) |
Jul 17, 2017 | 49.85 | 50.55 | 49.40 | 49.49 | 360,716 | -1.24(-2.44%) |
Jul 14, 2017 | 49.55 | 51.00 | 49.47 | 50.73 | 228,698 | +1.12(+2.26%) |
Jul 13, 2017 | 50.60 | 50.60 | 49.31 | 49.61 | 507,449 | -0.86(-1.70%) |
Jul 12, 2017 | 51.55 | 51.74 | 50.31 | 50.47 | 396,477 | -0.67(-1.31%) |
Jul 11, 2017 | 51.01 | 51.77 | 50.71 | 51.14 | 351,906 | +0.20(+0.39%) |
Jul 10, 2017 | 51.46 | 51.67 | 50.65 | 50.94 | 417,004 | -0.59(-1.14%) |
Jul 07, 2017 | 51.29 | 51.87 | 50.70 | 51.53 | 258,552 | +0.50(+0.98%) |
Jul 06, 2017 | 51.64 | 51.97 | 50.81 | 51.03 | 739,798 | -1.04(-2.00%) |
Jul 05, 2017 | 51.24 | 52.48 | 50.76 | 52.07 | 335,989 | +0.92(+1.80%) |
Jul 03, 2017 | 51.56 | 51.66 | 50.39 | 51.15 | 247,649 | -0.16(-0.31%) |
Jun 30, 2017 | 50.46 | 52.01 | 50.42 | 51.31 | 447,507 | +1.12(+2.23%) |
Jun 29, 2017 | 50.41 | 50.89 | 49.44 | 50.19 | 440,184 | -0.23(-0.46%) |
Jun 28, 2017 | 49.43 | 50.56 | 47.31 | 50.42 | 302,282 | +1.42(+2.90%) |
Jun 27, 2017 | 50.21 | 50.56 | 49.00 | 49.00 | 992,774 | -1.22(-2.43%) |
Jun 26, 2017 | 49.57 | 50.32 | 48.97 | 50.22 | 425,933 | +0.84(+1.70%) |
Jun 23, 2017 | 48.44 | 49.59 | 48.01 | 49.38 | 354,646 | +0.58(+1.19%) |
Jun 22, 2017 | 47.72 | 48.86 | 47.72 | 48.80 | 457,509 | +0.90(+1.88%) |
Jun 21, 2017 | 48.04 | 48.48 | 47.78 | 47.90 | 318,135 | -0.04(-0.08%) |
Jun 20, 2017 | 48.32 | 48.44 | 47.64 | 47.94 | 298,052 | -0.50(-1.03%) |
Jun 19, 2017 | 46.91 | 48.80 | 46.83 | 48.44 | 489,782 | +1.67(+3.57%) |
Jun 16, 2017 | 46.27 | 47.50 | 46.27 | 46.77 | 677,308 | +0.00(+0.00%) |
Jun 15, 2017 | 45.80 | 46.78 | 45.45 | 46.77 | 333,344 | +0.58(+1.26%) |
Jun 14, 2017 | 44.47 | 46.34 | 44.44 | 46.19 | 493,645 | +1.95(+4.41%) |
Jun 13, 2017 | 44.02 | 44.53 | 43.64 | 44.24 | 366,295 | +0.40(+0.91%) |
Jun 12, 2017 | 41.48 | 43.90 | 41.36 | 43.84 | 679,489 | +2.43(+5.87%) |
Jun 09, 2017 | 42.06 | 42.50 | 40.92 | 41.41 | 328,051 | -0.65(-1.55%) |
Jun 08, 2017 | 42.49 | 42.79 | 41.87 | 42.06 | 520,398 | -0.41(-0.97%) |
Jun 07, 2017 | 42.58 | 42.97 | 42.09 | 42.47 | 402,951 | -0.03(-0.07%) |
Jun 06, 2017 | 42.53 | 42.95 | 42.26 | 42.50 | 325,082 | -0.30(-0.70%) |
Jun 05, 2017 | 43.70 | 43.70 | 42.28 | 42.80 | 315,717 | -0.83(-1.90%) |
Jun 02, 2017 | 42.56 | 43.65 | 42.55 | 43.63 | 434,330 | +1.30(+3.07%) |
Jun 01, 2017 | 41.95 | 42.50 | 41.69 | 42.33 | 281,892 | +0.36(+0.86%) |
May 31, 2017 | 42.04 | 42.20 | 41.59 | 41.97 | 354,466 | +0.11(+0.26%) |
May 30, 2017 | 42.62 | 42.92 | 41.85 | 41.86 | 307,757 | -0.96(-2.24%) |
May 26, 2017 | 42.59 | 42.93 | 42.18 | 42.82 | 428,026 | +0.12(+0.28%) |
May 25, 2017 | 42.72 | 43.44 | 42.48 | 42.70 | 353,833 | +0.33(+0.78%) |
May 24, 2017 | 42.04 | 42.65 | 41.77 | 42.37 | 175,842 | +0.34(+0.81%) |
May 23, 2017 | 42.30 | 42.61 | 42.02 | 42.03 | 252,995 | -0.36(-0.85%) |
May 22, 2017 | 42.27 | 42.68 | 42.01 | 42.39 | 315,093 | +0.39(+0.93%) |
May 19, 2017 | 41.26 | 42.02 | 41.12 | 42.00 | 387,988 | +0.81(+1.97%) |
May 18, 2017 | 40.68 | 41.45 | 40.49 | 41.19 | 349,107 | +0.59(+1.45%) |
May 17, 2017 | 40.44 | 41.13 | 40.42 | 40.60 | 461,927 | -0.29(-0.71%) |
May 16, 2017 | 40.91 | 41.35 | 40.13 | 40.89 | 288,041 | -0.07(-0.17%) |
May 15, 2017 | 40.10 | 41.14 | 40.08 | 40.96 | 538,784 | +0.79(+1.97%) |
May 12, 2017 | 39.63 | 40.24 | 39.42 | 40.17 | 472,154 | +1.06(+2.71%) |
May 11, 2017 | 39.00 | 39.27 | 38.43 | 39.11 | 573,106 | +0.01(+0.03%) |
May 10, 2017 | 40.13 | 40.45 | 39.03 | 39.10 | 706,933 | -0.57(-1.44%) |
May 09, 2017 | 42.50 | 43.67 | 39.14 | 39.67 | 1,615,974 | -1.70(-4.11%) |
May 08, 2017 | 42.00 | 42.25 | 40.88 | 41.37 | 617,874 | -0.73(-1.73%) |
May 05, 2017 | 41.25 | 42.13 | 41.04 | 42.10 | 423,001 | +1.05(+2.56%) |
May 04, 2017 | 41.44 | 41.44 | 40.66 | 41.05 | 624,403 | -0.28(-0.68%) |
May 03, 2017 | 43.29 | 43.35 | 41.17 | 41.33 | 453,074 | -2.25(-5.16%) |
May 02, 2017 | 43.93 | 43.93 | 43.21 | 43.58 | 396,294 | -0.23(-0.52%) |