Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.33 | 70.33 | 70.33 | 0 | +1.13(+1.63%) | |
Aug 30, 2018 | 69.28 | 69.43 | 68.72 | 69.20 | 377,855 | -0.08(-0.11%) |
Aug 29, 2018 | 69.70 | 69.88 | 69.25 | 69.28 | 531,956 | -0.24(-0.35%) |
Aug 28, 2018 | 69.06 | 69.66 | 68.90 | 69.52 | 541,665 | +0.63(+0.91%) |
Aug 27, 2018 | 69.16 | 69.42 | 68.70 | 68.89 | 321,318 | -0.03(-0.04%) |
Aug 24, 2018 | 68.86 | 69.37 | 68.70 | 68.92 | 303,865 | +0.18(+0.26%) |
Aug 23, 2018 | 68.83 | 68.95 | 68.62 | 68.74 | 292,171 | -0.15(-0.22%) |
Aug 22, 2018 | 68.59 | 69.08 | 68.59 | 68.90 | 278,764 | +0.06(+0.08%) |
Aug 21, 2018 | 69.64 | 70.05 | 68.76 | 68.84 | 658,858 | -0.82(-1.17%) |
Aug 20, 2018 | 69.71 | 69.82 | 69.36 | 69.65 | 404,227 | +0.23(+0.33%) |
Aug 17, 2018 | 69.49 | 69.64 | 69.17 | 69.42 | 484,890 | -0.06(-0.08%) |
Aug 16, 2018 | 69.66 | 69.93 | 69.28 | 69.48 | 387,713 | +0.20(+0.29%) |
Aug 15, 2018 | 69.00 | 69.62 | 68.33 | 69.28 | 393,088 | -0.08(-0.11%) |
Aug 14, 2018 | 67.95 | 69.45 | 67.64 | 69.36 | 534,547 | +1.65(+2.44%) |
Aug 13, 2018 | 68.69 | 68.69 | 67.25 | 67.70 | 702,196 | -0.98(-1.43%) |
Aug 10, 2018 | 68.67 | 69.12 | 68.42 | 68.68 | 916,251 | -0.11(-0.15%) |
Aug 09, 2018 | 68.56 | 69.31 | 68.40 | 68.79 | 781,564 | +0.30(+0.43%) |
Aug 08, 2018 | 68.03 | 68.63 | 67.73 | 68.49 | 957,344 | +0.50(+0.73%) |
Aug 07, 2018 | 67.73 | 68.20 | 67.73 | 67.99 | 678,562 | +0.35(+0.51%) |
Aug 06, 2018 | 67.46 | 68.19 | 67.44 | 67.65 | 875,874 | -0.06(-0.09%) |
Aug 03, 2018 | 67.73 | 68.03 | 67.23 | 67.70 | 737,958 | -0.08(-0.11%) |
Aug 02, 2018 | 66.58 | 67.95 | 66.58 | 67.78 | 1,084,303 | +0.87(+1.31%) |
Aug 01, 2018 | 66.66 | 67.08 | 66.06 | 66.91 | 633,997 | +0.05(+0.07%) |
Jul 31, 2018 | 66.14 | 67.04 | 66.03 | 66.86 | 1,061,979 | +0.72(+1.09%) |
Jul 30, 2018 | 66.67 | 66.91 | 65.82 | 66.14 | 912,089 | -0.67(-1.01%) |
Jul 27, 2018 | 67.72 | 68.81 | 66.69 | 66.81 | 1,259,924 | -1.55(-2.26%) |
Jul 26, 2018 | 69.47 | 66.91 | 68.36 | 1,706,713 | +0.28(+0.41%) | |
Jul 25, 2018 | 68.18 | 68.66 | 68.00 | 68.08 | 1,151,918 | -0.25(-0.37%) |
Jul 24, 2018 | 69.75 | 69.75 | 67.85 | 68.33 | 2,154,466 | -1.24(-1.78%) |
Jul 23, 2018 | 70.57 | 69.38 | 69.57 | 1,023,058 | -0.53(-0.75%) | |
Jul 20, 2018 | 69.42 | 70.39 | 69.30 | 70.10 | 1,492,881 | +0.72(+1.04%) |
Jul 19, 2018 | 69.16 | 70.08 | 68.73 | 69.38 | 1,448,300 | +0.19(+0.28%) |
Jul 18, 2018 | 69.29 | 70.05 | 68.75 | 69.18 | 1,430,126 | -0.12(-0.17%) |
Jul 17, 2018 | 68.75 | 69.49 | 68.74 | 69.30 | 711,587 | +0.48(+0.70%) |
Jul 16, 2018 | 68.84 | 69.03 | 68.42 | 68.82 | 609,443 | +0.23(+0.34%) |
Jul 13, 2018 | 68.59 | 777,711 | +0.80(+1.18%) | |||
Jul 12, 2018 | 68.55 | 68.65 | 67.66 | 67.79 | 942,906 | -0.66(-0.97%) |
Jul 11, 2018 | 68.18 | 68.59 | 67.33 | 68.45 | 1,137,658 | +0.29(+0.42%) |
Jul 10, 2018 | 67.94 | 68.44 | 67.76 | 68.17 | 1,186,935 | +0.42(+0.62%) |
Jul 09, 2018 | 68.18 | 68.26 | 67.57 | 67.74 | 920,455 | +0.36(+0.54%) |
Jul 06, 2018 | 66.13 | 67.60 | 66.13 | 67.38 | 896,741 | +1.12(+1.70%) |
Jul 05, 2018 | 66.11 | 66.43 | 65.77 | 66.25 | 679,945 | +0.42(+0.64%) |
Jul 03, 2018 | 65.83 | 65.83 | 65.83 | 0 | -0.20(-0.31%) | |
Jul 02, 2018 | 66.09 | 66.38 | 65.64 | 66.03 | 1,117,849 | -0.29(-0.43%) |
Jun 29, 2018 | 66.62 | 67.08 | 66.29 | 66.32 | 890,152 | -0.07(-0.10%) |
Jun 28, 2018 | 66.33 | 66.73 | 65.89 | 66.39 | 1,112,636 | -0.02(-0.03%) |
Jun 27, 2018 | 66.26 | 66.97 | 66.15 | 66.41 | 1,191,309 | +0.22(+0.33%) |
Jun 26, 2018 | 66.57 | 66.72 | 66.02 | 66.19 | 882,903 | -0.27(-0.40%) |
Jun 25, 2018 | 66.77 | 67.41 | 66.23 | 66.46 | 1,286,879 | -0.53(-0.79%) |
Jun 22, 2018 | 66.77 | 67.41 | 66.59 | 66.98 | 2,020,057 | +0.41(+0.62%) |
Jun 21, 2018 | 66.57 | 67.74 | 65.98 | 66.57 | 2,053,522 | +0.17(+0.26%) |
Jun 20, 2018 | 66.16 | 66.63 | 65.62 | 66.40 | 729,136 | +0.30(+0.45%) |
Jun 19, 2018 | 66.02 | 66.84 | 65.81 | 66.10 | 719,437 | -0.14(-0.22%) |
Jun 18, 2018 | 65.51 | 66.53 | 65.35 | 66.25 | 967,469 | +0.44(+0.67%) |
Jun 15, 2018 | 66.07 | 65.75 | 65.80 | 1,120,064 | +0.06(+0.09%) | |
Jun 14, 2018 | 65.63 | 65.99 | 65.33 | 65.75 | 860,384 | +0.48(+0.74%) |
Jun 13, 2018 | 65.16 | 65.76 | 65.02 | 65.27 | 792,915 | +0.03(+0.04%) |
Jun 12, 2018 | 64.57 | 65.46 | 64.56 | 65.24 | 864,847 | +0.83(+1.28%) |
Jun 11, 2018 | 64.57 | 64.82 | 64.28 | 64.41 | 735,758 | -0.29(-0.45%) |
Jun 08, 2018 | 64.45 | 64.98 | 64.21 | 64.70 | 867,057 | +0.35(+0.54%) |
Jun 07, 2018 | 63.78 | 64.74 | 63.77 | 64.35 | 1,106,933 | +0.84(+1.32%) |
Jun 06, 2018 | 63.81 | 63.52 | 1,119,038 | +0.99(+1.58%) | ||
Jun 05, 2018 | 61.71 | 63.00 | 61.41 | 62.53 | 904,707 | +0.64(+1.04%) |
Jun 04, 2018 | 61.56 | 62.15 | 61.38 | 61.89 | 984,805 | +0.64(+1.05%) |
Jun 01, 2018 | 61.69 | 62.38 | 61.22 | 61.24 | 1,350,098 | -0.24(-0.39%) |
May 31, 2018 | 61.68 | 61.96 | 61.35 | 61.48 | 905,577 | -0.14(-0.23%) |
May 30, 2018 | 61.31 | 61.95 | 61.31 | 61.63 | 1,334,044 | +0.39(+0.64%) |
May 29, 2018 | 62.01 | 62.25 | 60.65 | 61.23 | 1,866,446 | -1.33(-2.13%) |
May 25, 2018 | 62.57 | 62.57 | 62.57 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.05 | 63.38 | 62.82 | 63.10 | 752,881 | +0.04(+0.06%) |
May 23, 2018 | 62.39 | 63.12 | 61.95 | 63.06 | 802,905 | +0.65(+1.04%) |
May 22, 2018 | 63.31 | 63.59 | 62.34 | 62.41 | 974,031 | -0.72(-1.13%) |
May 21, 2018 | 63.32 | 63.91 | 62.77 | 63.13 | 826,714 | +0.17(+0.27%) |
May 18, 2018 | 62.95 | 63.19 | 62.45 | 62.95 | 692,930 | +0.08(+0.12%) |
May 17, 2018 | 62.71 | 63.17 | 62.47 | 62.88 | 603,311 | +0.31(+0.49%) |
May 16, 2018 | 62.06 | 62.73 | 62.06 | 62.57 | 833,748 | +0.53(+0.85%) |
May 15, 2018 | 61.89 | 62.43 | 61.67 | 62.05 | 647,289 | -0.13(-0.22%) |
May 14, 2018 | 62.38 | 62.56 | 61.94 | 62.18 | 1,352,421 | -0.05(-0.08%) |
May 11, 2018 | 61.37 | 62.60 | 61.37 | 62.23 | 1,246,131 | +1.04(+1.70%) |
May 10, 2018 | 61.30 | 61.59 | 61.11 | 61.19 | 864,204 | +0.10(+0.16%) |
May 09, 2018 | 61.86 | 62.10 | 61.06 | 61.09 | 1,180,155 | -0.76(-1.24%) |
May 08, 2018 | 61.05 | 62.21 | 60.73 | 61.86 | 1,199,143 | +0.63(+1.03%) |
May 07, 2018 | 61.24 | 61.57 | 60.81 | 61.23 | 1,260,575 | +0.37(+0.61%) |
May 04, 2018 | 59.21 | 61.10 | 59.18 | 60.85 | 1,681,235 | +1.66(+2.81%) |
May 03, 2018 | 59.19 | 59.51 | 58.95 | 59.19 | 802,759 | -0.05(-0.08%) |
May 02, 2018 | 59.43 | 59.58 | 58.74 | 59.24 | 1,225,668 | -0.28(-0.47%) |
May 01, 2018 | 58.21 | 59.72 | 58.03 | 59.52 | 1,752,585 | +1.29(+2.21%) |
Apr 30, 2018 | 58.15 | 58.46 | 57.77 | 58.23 | 1,001,687 | +0.34(+0.59%) |
Apr 27, 2018 | 58.82 | 59.41 | 57.63 | 57.88 | 2,326,257 | -1.36(-2.29%) |
Apr 26, 2018 | 59.12 | 59.60 | 58.05 | 59.24 | 2,945,771 | -0.18(-0.31%) |
Apr 25, 2018 | 58.48 | 59.60 | 58.36 | 59.42 | 1,851,708 | +0.95(+1.62%) |
Apr 24, 2018 | 58.90 | 59.02 | 58.11 | 58.48 | 1,098,723 | -0.17(-0.29%) |
Apr 23, 2018 | 58.37 | 59.19 | 58.27 | 58.65 | 1,334,309 | +0.46(+0.79%) |
Apr 20, 2018 | 58.19 | 58.73 | 57.97 | 58.19 | 1,429,654 | -0.09(-0.15%) |
Apr 19, 2018 | 58.01 | 58.40 | 57.55 | 58.27 | 1,147,561 | +0.37(+0.64%) |
Apr 18, 2018 | 57.88 | 58.48 | 57.61 | 57.90 | 1,175,468 | +0.06(+0.10%) |
Apr 17, 2018 | 57.87 | 58.52 | 57.54 | 57.84 | 760,414 | +0.31(+0.53%) |
Apr 16, 2018 | 57.94 | 58.08 | 57.28 | 57.54 | 936,695 | -0.09(-0.15%) |
Apr 13, 2018 | 58.16 | 58.36 | 57.40 | 57.63 | 931,101 | -0.43(-0.74%) |
Apr 12, 2018 | 57.78 | 58.39 | 57.61 | 58.05 | 944,124 | +0.48(+0.83%) |
Apr 11, 2018 | 57.38 | 58.26 | 57.35 | 57.58 | 669,707 | +0.06(+0.10%) |
Apr 10, 2018 | 57.87 | 57.87 | 57.20 | 57.52 | 658,671 | +0.13(+0.23%) |
Apr 09, 2018 | 57.27 | 58.02 | 57.27 | 57.39 | 779,978 | +0.37(+0.65%) |
Apr 06, 2018 | 57.13 | 57.95 | 56.73 | 57.01 | 747,886 | -0.45(-0.78%) |
Apr 05, 2018 | 57.43 | 58.06 | 56.95 | 57.46 | 936,178 | +0.15(+0.27%) |
Apr 04, 2018 | 55.40 | 57.37 | 55.40 | 57.31 | 978,648 | +1.00(+1.78%) |
Apr 03, 2018 | 55.60 | 56.54 | 55.37 | 56.31 | 948,344 | +0.81(+1.46%) |
Apr 02, 2018 | 56.93 | 56.93 | 54.76 | 55.50 | 1,602,879 | -1.52(-2.66%) |
Mar 29, 2018 | 57.01 | 57.01 | 57.01 | 0 | -0.11(-0.20%) | |
Mar 28, 2018 | 56.84 | 57.54 | 56.78 | 57.13 | 796,109 | +0.36(+0.64%) |
Mar 27, 2018 | 58.25 | 58.25 | 56.56 | 56.77 | 940,151 | -1.17(-2.01%) |
Mar 26, 2018 | 57.21 | 58.15 | 56.77 | 57.93 | 1,100,964 | +1.52(+2.69%) |
Mar 23, 2018 | 56.95 | 57.46 | 56.12 | 56.41 | 1,192,238 | -0.37(-0.66%) |
Mar 22, 2018 | 57.62 | 58.15 | 56.77 | 56.78 | 993,482 | -1.38(-2.36%) |
Mar 21, 2018 | 57.87 | 58.64 | 57.75 | 58.16 | 1,354,853 | +0.42(+0.73%) |
Mar 20, 2018 | 56.99 | 58.12 | 56.76 | 57.74 | 912,982 | +0.54(+0.95%) |
Mar 19, 2018 | 57.03 | 57.70 | 56.77 | 57.20 | 1,703,252 | +0.14(+0.25%) |
Mar 16, 2018 | 56.76 | 58.00 | 56.76 | 57.05 | 3,021,109 | +0.45(+0.79%) |
Mar 15, 2018 | 56.62 | 57.29 | 56.50 | 56.60 | 944,442 | -0.04(-0.07%) |
Mar 14, 2018 | 57.04 | 57.46 | 56.04 | 56.64 | 1,150,498 | -0.42(-0.74%) |
Mar 13, 2018 | 57.62 | 57.89 | 56.83 | 57.06 | 864,287 | -0.45(-0.78%) |
Mar 12, 2018 | 57.78 | 58.10 | 57.38 | 57.51 | 684,988 | -0.27(-0.46%) |
Mar 09, 2018 | 57.35 | 58.26 | 57.35 | 57.78 | 855,914 | +0.78(+1.37%) |
Mar 08, 2018 | 56.52 | 57.41 | 56.23 | 57.00 | 687,291 | +0.56(+0.99%) |
Mar 07, 2018 | 55.91 | 56.85 | 55.91 | 56.44 | 745,262 | -0.05(-0.08%) |
Mar 06, 2018 | 56.54 | 57.08 | 55.80 | 56.48 | 902,779 | +0.03(+0.05%) |
Mar 05, 2018 | 56.02 | 56.85 | 55.38 | 56.46 | 1,209,226 | +0.12(+0.22%) |
Mar 02, 2018 | 55.13 | 56.74 | 55.13 | 56.33 | 1,474,024 | +0.86(+1.56%) |
Mar 01, 2018 | 56.60 | 57.06 | 55.14 | 55.47 | 1,909,109 | -1.41(-2.47%) |
Feb 28, 2018 | 58.40 | 59.18 | 56.85 | 56.87 | 1,558,387 | -1.34(-2.30%) |
Feb 27, 2018 | 58.98 | 59.16 | 57.53 | 58.21 | 1,317,605 | -0.55(-0.94%) |
Feb 26, 2018 | 58.92 | 59.30 | 58.63 | 58.76 | 784,567 | -0.10(-0.16%) |
Feb 23, 2018 | 58.31 | 59.01 | 57.85 | 58.86 | 1,294,086 | +0.64(+1.09%) |
Feb 22, 2018 | 57.72 | 58.91 | 57.72 | 58.22 | 988,985 | +0.58(+1.00%) |
Feb 21, 2018 | 58.93 | 59.49 | 57.62 | 57.64 | 1,780,996 | -1.38(-2.33%) |
Feb 20, 2018 | 59.23 | 59.87 | 58.95 | 59.02 | 1,056,065 | -0.47(-0.78%) |
Feb 16, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.18(-1.94%) | |
Feb 15, 2018 | 58.77 | 61.03 | 58.77 | 60.66 | 2,454,809 | +2.42(+4.16%) |
Feb 14, 2018 | 56.50 | 58.55 | 56.49 | 58.24 | 1,897,875 | +1.64(+2.90%) |
Feb 13, 2018 | 55.82 | 56.75 | 55.55 | 56.60 | 1,658,657 | +0.32(+0.57%) |
Feb 12, 2018 | 56.19 | 57.40 | 55.49 | 56.28 | 2,130,681 | +0.66(+1.18%) |
Feb 09, 2018 | 56.30 | 56.38 | 54.40 | 55.62 | 2,956,758 | -0.56(-1.00%) |
Feb 08, 2018 | 55.12 | 57.09 | 54.83 | 56.18 | 2,515,150 | +0.28(+0.51%) |
Feb 07, 2018 | 56.70 | 57.08 | 55.28 | 55.90 | 1,849,965 | -0.81(-1.42%) |
Feb 06, 2018 | 55.53 | 57.93 | 53.91 | 56.70 | 2,757,254 | -1.17(-2.02%) |
Feb 05, 2018 | 58.73 | 59.18 | 57.07 | 57.87 | 1,940,793 | -1.33(-2.25%) |
Feb 02, 2018 | 60.82 | 60.82 | 59.11 | 59.20 | 967,446 | -1.84(-3.02%) |
Feb 01, 2018 | 60.98 | 61.80 | 60.59 | 61.04 | 801,004 | -0.35(-0.57%) |
Jan 31, 2018 | 62.66 | 62.87 | 61.24 | 61.39 | 874,078 | -0.81(-1.30%) |
Jan 30, 2018 | 62.70 | 62.70 | 61.65 | 62.20 | 956,572 | -1.01(-1.59%) |
Jan 29, 2018 | 62.29 | 63.68 | 61.51 | 63.21 | 1,648,533 | -1.54(-2.38%) |
Jan 26, 2018 | 64.65 | 64.79 | 64.00 | 64.75 | 869,008 | -0.19(-0.29%) |
Jan 25, 2018 | 64.49 | 65.00 | 63.73 | 64.94 | 955,300 | +0.67(+1.05%) |
Jan 24, 2018 | 63.38 | 64.30 | 63.16 | 64.26 | 1,248,603 | +0.94(+1.48%) |
Jan 23, 2018 | 61.63 | 63.48 | 61.34 | 63.32 | 1,247,054 | +1.82(+2.96%) |
Jan 22, 2018 | 62.61 | 62.61 | 60.86 | 61.50 | 841,475 | +0.19(+0.31%) |
Jan 19, 2018 | 61.80 | 62.03 | 60.65 | 61.31 | 921,555 | -0.50(-0.81%) |
Jan 18, 2018 | 60.71 | 62.08 | 60.41 | 61.81 | 945,200 | +1.23(+2.04%) |
Jan 17, 2018 | 60.76 | 61.16 | 60.39 | 60.58 | 772,081 | +0.09(+0.14%) |
Jan 16, 2018 | 61.65 | 61.65 | 60.09 | 60.49 | 657,561 | -0.66(-1.07%) |
Jan 12, 2018 | 61.15 | 61.15 | 61.15 | 0 | +1.13(+1.88%) | |
Jan 11, 2018 | 59.87 | 60.37 | 59.74 | 60.02 | 660,385 | +0.16(+0.27%) |
Jan 10, 2018 | 60.51 | 59.86 | 812,771 | -0.58(-0.96%) | ||
Jan 09, 2018 | 61.06 | 61.29 | 60.36 | 60.43 | 601,063 | -0.71(-1.16%) |
Jan 08, 2018 | 61.21 | 61.37 | 60.52 | 61.15 | 792,930 | -0.01(-0.02%) |
Jan 05, 2018 | 61.73 | 61.83 | 60.70 | 61.16 | 1,052,508 | -0.52(-0.85%) |
Jan 04, 2018 | 62.81 | 63.09 | 61.57 | 61.68 | 899,590 | -1.03(-1.64%) |
Jan 03, 2018 | 62.34 | 63.06 | 62.17 | 62.70 | 512,217 | +0.46(+0.73%) |
Jan 02, 2018 | 61.73 | 62.94 | 61.47 | 62.25 | 1,064,015 | +1.03(+1.68%) |
Dec 29, 2017 | 61.22 | 61.22 | 61.22 | 0 | -0.81(-1.30%) | |
Dec 28, 2017 | 62.23 | 62.23 | 61.61 | 62.03 | 453,376 | -0.18(-0.29%) |
Dec 27, 2017 | 62.09 | 62.42 | 62.04 | 62.21 | 425,128 | +0.24(+0.38%) |
Dec 26, 2017 | 61.62 | 62.28 | 61.61 | 61.97 | 402,082 | +0.43(+0.69%) |
Dec 22, 2017 | 62.37 | 62.37 | 61.43 | 61.55 | 767,699 | -0.19(-0.31%) |
Dec 21, 2017 | 60.59 | 62.24 | 60.36 | 61.74 | 1,639,237 | +1.44(+2.39%) |
Dec 20, 2017 | 60.48 | 60.51 | 59.70 | 60.29 | 738,882 | +0.00(+0.00%) |
Dec 19, 2017 | 59.02 | 61.19 | 58.55 | 60.29 | 1,984,528 | +1.49(+2.54%) |
Dec 18, 2017 | 58.33 | 58.98 | 58.17 | 58.80 | 843,193 | +0.52(+0.90%) |
Dec 15, 2017 | 57.91 | 58.55 | 57.79 | 58.28 | 1,021,690 | +0.63(+1.09%) |
Dec 14, 2017 | 58.00 | 58.30 | 57.54 | 57.65 | 404,648 | -0.26(-0.44%) |
Dec 13, 2017 | 57.41 | 58.34 | 57.13 | 57.91 | 418,948 | +0.32(+0.56%) |
Dec 12, 2017 | 57.16 | 57.63 | 56.59 | 57.59 | 612,883 | +0.28(+0.50%) |
Dec 11, 2017 | 57.41 | 57.72 | 56.78 | 57.30 | 706,796 | +0.04(+0.07%) |
Dec 08, 2017 | 57.54 | 57.60 | 56.83 | 57.26 | 536,511 | -0.28(-0.50%) |
Dec 07, 2017 | 56.99 | 57.73 | 56.26 | 57.55 | 571,580 | +0.55(+0.97%) |
Dec 06, 2017 | 57.72 | 58.42 | 56.66 | 57.00 | 755,832 | -0.93(-1.61%) |
Dec 05, 2017 | 57.75 | 58.43 | 57.38 | 57.93 | 893,976 | +0.40(+0.69%) |
Dec 04, 2017 | 56.03 | 57.98 | 56.01 | 57.53 | 1,558,012 | +1.54(+2.75%) |
Dec 01, 2017 | 56.76 | 56.83 | 55.66 | 55.99 | 906,126 | -0.70(-1.24%) |
Nov 30, 2017 | 55.49 | 56.70 | 55.23 | 56.69 | 893,505 | +1.23(+2.23%) |
Nov 29, 2017 | 54.13 | 55.53 | 54.13 | 55.46 | 771,068 | +1.37(+2.53%) |
Nov 28, 2017 | 53.50 | 54.12 | 53.40 | 54.09 | 351,385 | +0.68(+1.28%) |
Nov 27, 2017 | 53.39 | 53.61 | 53.00 | 53.41 | 477,559 | +0.01(+0.02%) |
Nov 24, 2017 | 53.29 | 53.75 | 53.21 | 53.40 | 545,039 | +0.19(+0.36%) |
Nov 22, 2017 | 53.42 | 53.53 | 52.89 | 53.21 | 467,647 | -0.33(-0.62%) |
Nov 21, 2017 | 54.09 | 54.25 | 53.39 | 53.54 | 498,152 | -0.45(-0.84%) |
Nov 20, 2017 | 54.41 | 54.41 | 53.74 | 53.99 | 696,491 | -0.29(-0.54%) |
Nov 17, 2017 | 54.40 | 54.65 | 53.89 | 54.28 | 1,039,104 | -0.14(-0.26%) |
Nov 16, 2017 | 54.22 | 54.89 | 53.83 | 54.42 | 816,165 | +0.38(+0.70%) |
Nov 15, 2017 | 53.83 | 54.32 | 53.39 | 54.05 | 650,817 | +0.22(+0.40%) |
Nov 14, 2017 | 53.31 | 53.98 | 53.06 | 53.83 | 1,118,922 | +0.59(+1.10%) |
Nov 13, 2017 | 53.40 | 53.78 | 53.13 | 53.24 | 833,887 | -0.14(-0.27%) |
Nov 10, 2017 | 53.32 | 53.60 | 53.05 | 53.39 | 861,552 | +0.13(+0.25%) |
Nov 09, 2017 | 52.56 | 53.40 | 52.50 | 53.25 | 971,035 | +0.08(+0.16%) |
Nov 08, 2017 | 55.20 | 55.89 | 52.64 | 53.17 | 3,168,231 | -2.06(-3.73%) |
Nov 07, 2017 | 55.22 | 55.35 | 54.76 | 55.23 | 974,185 | +0.02(+0.03%) |
Nov 06, 2017 | 55.79 | 55.79 | 55.13 | 55.21 | 738,888 | -0.46(-0.83%) |
Nov 03, 2017 | 55.18 | 55.86 | 54.90 | 55.67 | 1,554,845 | +0.59(+1.08%) |
Nov 02, 2017 | 55.81 | 56.09 | 54.69 | 55.08 | 1,321,471 | -0.41(-0.73%) |
Nov 01, 2017 | 56.04 | 56.37 | 54.58 | 55.48 | 2,240,081 | -0.29(-0.52%) |
Oct 31, 2017 | 55.09 | 57.28 | 54.12 | 55.77 | 4,046,759 | -0.02(-0.03%) |
Oct 30, 2017 | 51.65 | 56.20 | 51.28 | 55.79 | 7,163,693 | +4.03(+7.79%) |
Oct 27, 2017 | 51.88 | 52.12 | 51.28 | 51.76 | 2,758,068 | -0.76(-1.46%) |
Oct 26, 2017 | 51.37 | 53.34 | 50.68 | 52.53 | 2,715,612 | +0.23(+0.43%) |
Oct 25, 2017 | 52.24 | 52.38 | 51.62 | 52.30 | 1,638,445 | -0.36(-0.68%) |
Oct 24, 2017 | 53.30 | 53.35 | 52.33 | 52.66 | 1,798,171 | -0.83(-1.55%) |
Oct 23, 2017 | 53.16 | 53.78 | 53.00 | 53.49 | 1,798,766 | +0.04(+0.07%) |
Oct 20, 2017 | 53.11 | 53.50 | 52.83 | 53.45 | 797,556 | +0.61(+1.16%) |
Oct 19, 2017 | 52.92 | 53.02 | 52.43 | 52.84 | 1,383,022 | -0.23(-0.43%) |
Oct 18, 2017 | 52.90 | 53.47 | 52.70 | 53.06 | 1,062,572 | +0.27(+0.52%) |
Oct 17, 2017 | 52.23 | 53.10 | 52.04 | 52.79 | 1,237,647 | +0.54(+1.03%) |
Oct 16, 2017 | 52.54 | 52.56 | 51.96 | 52.25 | 1,139,491 | -0.12(-0.23%) |
Oct 13, 2017 | 53.35 | 53.35 | 52.29 | 52.37 | 1,708,789 | -1.02(-1.91%) |
Oct 12, 2017 | 52.71 | 53.43 | 52.14 | 53.39 | 1,533,182 | +0.61(+1.16%) |
Oct 11, 2017 | 51.97 | 52.80 | 51.95 | 52.78 | 2,142,882 | +0.61(+1.18%) |
Oct 10, 2017 | 52.08 | 52.88 | 51.68 | 52.17 | 1,745,620 | +0.24(+0.45%) |
Oct 09, 2017 | 52.23 | 52.43 | 51.79 | 51.93 | 1,888,213 | -0.49(-0.94%) |
Oct 06, 2017 | 51.33 | 52.52 | 51.08 | 52.42 | 1,867,434 | +1.15(+2.25%) |
Oct 05, 2017 | 50.31 | 51.29 | 50.00 | 51.27 | 1,905,415 | +0.99(+1.97%) |
Oct 04, 2017 | 50.08 | 50.35 | 49.72 | 50.28 | 958,279 | +0.16(+0.32%) |
Oct 03, 2017 | 50.57 | 50.61 | 49.85 | 50.12 | 732,953 | -0.36(-0.71%) |
Oct 02, 2017 | 50.04 | 50.51 | 49.81 | 50.48 | 876,307 | +0.36(+0.72%) |
Sep 29, 2017 | 50.36 | 50.66 | 50.05 | 50.12 | 705,262 | -0.17(-0.34%) |
Sep 28, 2017 | 50.05 | 50.34 | 49.65 | 50.29 | 1,480,388 | +0.16(+0.32%) |
Sep 27, 2017 | 50.21 | 49.43 | 50.13 | 757,909 | +0.45(+0.91%) | |
Sep 26, 2017 | 50.01 | 50.13 | 49.45 | 49.67 | 670,528 | -0.31(-0.62%) |
Sep 25, 2017 | 50.12 | 50.24 | 49.89 | 49.99 | 1,159,029 | -0.11(-0.23%) |
Sep 22, 2017 | 49.92 | 50.19 | 49.73 | 50.10 | 650,003 | +0.19(+0.38%) |
Sep 21, 2017 | 50.67 | 50.70 | 49.70 | 49.91 | 823,500 | -0.65(-1.29%) |
Sep 20, 2017 | 50.26 | 50.84 | 50.24 | 50.56 | 1,049,279 | +0.44(+0.89%) |
Sep 19, 2017 | 49.87 | 50.34 | 49.59 | 50.12 | 1,385,416 | -0.07(-0.13%) |
Sep 18, 2017 | 49.28 | 50.76 | 49.16 | 50.18 | 1,496,513 | +1.06(+2.15%) |
Sep 15, 2017 | 48.54 | 49.18 | 48.48 | 49.13 | 1,148,860 | +0.51(+1.05%) |
Sep 14, 2017 | 49.26 | 49.33 | 48.44 | 48.62 | 791,249 | -0.68(-1.38%) |
Sep 13, 2017 | 49.10 | 49.83 | 49.03 | 49.30 | 874,492 | +0.21(+0.42%) |
Sep 12, 2017 | 49.26 | 49.26 | 48.73 | 49.09 | 1,263,808 | -0.08(-0.17%) |
Sep 11, 2017 | 48.49 | 49.28 | 48.49 | 49.17 | 685,841 | +0.71(+1.46%) |
Sep 08, 2017 | 48.62 | 48.84 | 48.16 | 48.47 | 862,635 | -0.15(-0.31%) |
Sep 07, 2017 | 49.43 | 49.43 | 48.61 | 48.62 | 592,018 | -0.73(-1.47%) |
Sep 06, 2017 | 49.32 | 49.48 | 49.05 | 49.34 | 1,563,176 | +0.18(+0.36%) |
Sep 05, 2017 | 48.71 | 49.21 | 48.66 | 49.16 | 1,616,798 | +0.39(+0.79%) |