Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.62 | 75.87 | 74.19 | 75.65 | 313,405 | +1.31(+1.76%) |
May 30, 2018 | 74.35 | 76.43 | 74.04 | 74.34 | 369,148 | +0.74(+1.01%) |
May 29, 2018 | 74.06 | 74.80 | 73.14 | 73.60 | 379,806 | -1.10(-1.47%) |
May 25, 2018 | 74.70 | 74.70 | 74.70 | 0 | -1.25(-1.65%) | |
May 24, 2018 | 76.31 | 76.90 | 75.60 | 75.95 | 227,683 | -0.42(-0.55%) |
May 23, 2018 | 76.65 | 78.01 | 75.70 | 76.37 | 399,299 | -0.66(-0.86%) |
May 22, 2018 | 80.26 | 80.26 | 76.79 | 77.03 | 325,720 | -2.91(-3.64%) |
May 21, 2018 | 80.83 | 81.22 | 79.81 | 79.94 | 159,728 | -0.86(-1.06%) |
May 18, 2018 | 80.98 | 81.29 | 80.05 | 80.80 | 496,481 | +0.13(+0.16%) |
May 17, 2018 | 78.96 | 81.64 | 78.53 | 80.67 | 525,853 | +1.74(+2.20%) |
May 16, 2018 | 77.10 | 79.17 | 76.51 | 78.93 | 362,408 | +1.92(+2.49%) |
May 15, 2018 | 77.05 | 77.60 | 76.28 | 77.01 | 227,535 | -0.47(-0.61%) |
May 14, 2018 | 77.23 | 77.95 | 76.80 | 77.48 | 202,181 | +0.32(+0.41%) |
May 11, 2018 | 75.87 | 77.24 | 75.76 | 77.16 | 186,532 | +1.44(+1.90%) |
May 10, 2018 | 74.97 | 75.92 | 73.99 | 75.72 | 181,996 | +1.30(+1.75%) |
May 09, 2018 | 73.87 | 74.60 | 73.06 | 74.42 | 217,682 | +0.72(+0.98%) |
May 08, 2018 | 73.68 | 74.91 | 73.25 | 73.70 | 186,327 | -0.20(-0.27%) |
May 07, 2018 | 73.97 | 74.67 | 73.07 | 73.90 | 466,021 | +0.23(+0.31%) |
May 04, 2018 | 72.41 | 73.88 | 71.63 | 73.67 | 362,740 | +0.60(+0.82%) |
May 03, 2018 | 71.28 | 74.25 | 71.28 | 73.07 | 489,320 | +1.63(+2.28%) |
May 02, 2018 | 68.96 | 73.48 | 68.96 | 71.44 | 1,252,397 | +2.67(+3.88%) |
May 01, 2018 | 68.27 | 69.11 | 67.65 | 68.77 | 490,007 | +0.27(+0.39%) |
Apr 30, 2018 | 69.11 | 69.37 | 68.25 | 68.50 | 169,213 | -0.44(-0.64%) |
Apr 27, 2018 | 68.91 | 69.36 | 68.31 | 68.94 | 231,912 | +0.14(+0.20%) |
Apr 26, 2018 | 69.81 | 69.81 | 67.76 | 68.80 | 350,380 | -0.39(-0.56%) |
Apr 25, 2018 | 71.79 | 71.79 | 68.77 | 69.19 | 421,247 | -2.98(-4.13%) |
Apr 24, 2018 | 73.42 | 74.35 | 71.74 | 72.17 | 362,628 | -1.92(-2.59%) |
Apr 23, 2018 | 75.91 | 76.43 | 73.93 | 74.09 | 230,644 | -1.53(-2.02%) |
Apr 20, 2018 | 77.11 | 77.33 | 75.49 | 75.62 | 315,690 | -1.83(-2.36%) |
Apr 19, 2018 | 78.24 | 78.76 | 76.65 | 77.45 | 278,855 | -1.16(-1.48%) |
Apr 18, 2018 | 79.82 | 79.82 | 77.75 | 78.61 | 235,599 | -0.75(-0.95%) |
Apr 17, 2018 | 79.05 | 79.72 | 78.36 | 79.36 | 196,202 | +1.09(+1.39%) |
Apr 16, 2018 | 77.88 | 78.72 | 77.63 | 78.27 | 179,995 | +0.99(+1.28%) |
Apr 13, 2018 | 77.23 | 77.46 | 76.12 | 77.28 | 259,031 | +0.51(+0.66%) |
Apr 12, 2018 | 76.40 | 77.48 | 75.48 | 76.77 | 224,345 | +0.59(+0.77%) |
Apr 11, 2018 | 76.37 | 77.14 | 75.85 | 76.18 | 177,791 | -1.02(-1.32%) |
Apr 10, 2018 | 78.22 | 78.22 | 76.74 | 77.20 | 245,561 | +0.33(+0.43%) |
Apr 09, 2018 | 78.14 | 78.34 | 76.74 | 76.87 | 216,350 | -0.53(-0.68%) |
Apr 06, 2018 | 77.66 | 78.72 | 76.43 | 77.40 | 340,102 | -0.42(-0.54%) |
Apr 05, 2018 | 77.25 | 78.71 | 77.09 | 77.82 | 228,557 | +1.04(+1.35%) |
Apr 04, 2018 | 73.27 | 77.09 | 73.19 | 76.78 | 219,524 | +2.21(+2.96%) |
Apr 03, 2018 | 74.32 | 74.92 | 73.46 | 74.57 | 214,944 | +0.91(+1.24%) |
Apr 02, 2018 | 76.45 | 76.97 | 73.11 | 73.66 | 232,717 | -3.38(-4.39%) |
Mar 29, 2018 | 77.04 | 77.04 | 77.04 | 0 | +3.55(+4.83%) | |
Mar 28, 2018 | 75.15 | 75.15 | 72.14 | 73.49 | 349,375 | -1.49(-1.99%) |
Mar 27, 2018 | 76.33 | 76.84 | 74.59 | 74.98 | 331,422 | -1.33(-1.74%) |
Mar 26, 2018 | 74.33 | 76.36 | 73.67 | 76.31 | 513,398 | +3.56(+4.89%) |
Mar 23, 2018 | 73.75 | 73.87 | 72.61 | 72.75 | 275,677 | -0.70(-0.95%) |
Mar 22, 2018 | 75.22 | 75.71 | 73.35 | 73.45 | 179,774 | -2.53(-3.33%) |
Mar 21, 2018 | 75.39 | 77.02 | 74.79 | 75.98 | 331,526 | +0.75(+1.00%) |
Mar 20, 2018 | 73.95 | 75.47 | 73.95 | 75.23 | 124,160 | +1.47(+1.99%) |
Mar 19, 2018 | 73.93 | 73.95 | 72.76 | 73.76 | 183,435 | -0.25(-0.34%) |
Mar 16, 2018 | 73.00 | 74.58 | 72.63 | 74.01 | 239,054 | +1.01(+1.38%) |
Mar 15, 2018 | 75.18 | 75.18 | 72.39 | 73.00 | 190,501 | -1.93(-2.58%) |
Mar 14, 2018 | 74.46 | 75.49 | 74.45 | 74.93 | 167,358 | +0.73(+0.98%) |
Mar 13, 2018 | 74.22 | 75.13 | 73.51 | 74.20 | 143,140 | +0.47(+0.64%) |
Mar 12, 2018 | 73.40 | 74.66 | 73.40 | 73.73 | 177,211 | +0.42(+0.57%) |
Mar 09, 2018 | 73.13 | 74.30 | 72.96 | 73.31 | 247,608 | +0.59(+0.81%) |
Mar 08, 2018 | 73.38 | 73.46 | 71.79 | 72.72 | 256,515 | -0.62(-0.85%) |
Mar 07, 2018 | 73.72 | 73.34 | 350,639 | +1.20(+1.66%) | ||
Mar 06, 2018 | 71.78 | 72.74 | 71.38 | 72.14 | 306,049 | +0.74(+1.04%) |
Mar 05, 2018 | 69.41 | 71.92 | 68.94 | 71.40 | 215,819 | +1.51(+2.16%) |
Mar 02, 2018 | 68.31 | 70.12 | 67.03 | 69.89 | 243,099 | +1.44(+2.10%) |
Mar 01, 2018 | 68.90 | 69.64 | 67.12 | 68.45 | 367,815 | -0.39(-0.57%) |
Feb 28, 2018 | 71.66 | 71.66 | 68.72 | 68.84 | 493,347 | -2.56(-3.59%) |
Feb 27, 2018 | 72.86 | 73.64 | 71.01 | 71.40 | 333,159 | -3.06(-4.11%) |
Feb 26, 2018 | 74.62 | 74.90 | 73.53 | 74.46 | 185,652 | +0.44(+0.59%) |
Feb 23, 2018 | 72.40 | 74.02 | 72.31 | 74.02 | 199,843 | +1.80(+2.49%) |
Feb 22, 2018 | 72.02 | 72.46 | 70.34 | 72.22 | 366,721 | +0.42(+0.58%) |
Feb 21, 2018 | 74.29 | 75.11 | 71.57 | 71.80 | 495,902 | -1.64(-2.23%) |
Feb 20, 2018 | 78.00 | 80.10 | 73.27 | 73.44 | 391,899 | -5.30(-6.73%) |
Feb 16, 2018 | 78.74 | 78.74 | 78.74 | 0 | +0.63(+0.81%) | |
Feb 15, 2018 | 77.67 | 78.27 | 76.46 | 78.11 | 186,050 | +1.07(+1.39%) |
Feb 14, 2018 | 74.57 | 77.51 | 74.05 | 77.04 | 191,281 | +2.11(+2.82%) |
Feb 13, 2018 | 74.23 | 75.04 | 73.11 | 74.93 | 304,924 | +0.42(+0.56%) |
Feb 12, 2018 | 72.88 | 75.12 | 72.57 | 74.51 | 215,820 | +1.98(+2.73%) |
Feb 09, 2018 | 72.38 | 73.10 | 68.67 | 72.53 | 300,707 | +0.85(+1.19%) |
Feb 08, 2018 | 73.32 | 73.32 | 71.67 | 71.68 | 374,992 | -1.40(-1.92%) |
Feb 07, 2018 | 72.54 | 73.75 | 72.38 | 73.08 | 159,371 | +0.28(+0.38%) |
Feb 06, 2018 | 70.59 | 73.37 | 69.07 | 72.80 | 338,715 | -0.17(-0.23%) |
Feb 05, 2018 | 73.30 | 74.62 | 72.13 | 72.97 | 246,287 | -1.25(-1.68%) |
Feb 02, 2018 | 74.94 | 75.48 | 73.87 | 74.22 | 245,754 | -1.10(-1.46%) |
Feb 01, 2018 | 76.05 | 76.84 | 75.07 | 75.32 | 273,303 | -0.84(-1.10%) |
Jan 31, 2018 | 78.30 | 78.86 | 76.11 | 76.16 | 211,148 | -1.57(-2.02%) |
Jan 30, 2018 | 78.00 | 78.37 | 77.08 | 77.73 | 212,496 | -0.94(-1.19%) |
Jan 29, 2018 | 78.75 | 79.51 | 78.18 | 78.67 | 321,592 | -0.18(-0.23%) |
Jan 26, 2018 | 76.79 | 79.51 | 76.06 | 78.85 | 501,479 | +4.21(+5.64%) |
Jan 25, 2018 | 73.74 | 74.76 | 73.56 | 74.64 | 227,692 | +1.27(+1.73%) |
Jan 24, 2018 | 73.01 | 74.92 | 72.84 | 73.37 | 342,177 | +0.71(+0.98%) |
Jan 23, 2018 | 73.86 | 74.33 | 71.33 | 72.66 | 631,857 | -2.07(-2.77%) |
Jan 22, 2018 | 73.59 | 74.74 | 73.16 | 74.73 | 367,974 | +1.40(+1.91%) |
Jan 19, 2018 | 71.21 | 73.90 | 71.21 | 73.33 | 327,305 | +1.93(+2.70%) |
Jan 18, 2018 | 72.06 | 72.98 | 71.24 | 71.40 | 198,819 | -0.87(-1.20%) |
Jan 17, 2018 | 71.12 | 72.74 | 71.12 | 72.27 | 271,469 | +1.09(+1.53%) |
Jan 16, 2018 | 71.38 | 71.91 | 70.96 | 71.18 | 319,392 | -0.30(-0.42%) |
Jan 12, 2018 | 71.48 | 71.48 | 71.48 | 0 | +0.08(+0.11%) | |
Jan 11, 2018 | 70.84 | 71.47 | 70.34 | 71.40 | 228,415 | +0.50(+0.71%) |
Jan 10, 2018 | 71.61 | 71.74 | 70.54 | 70.90 | 262,436 | -1.00(-1.39%) |
Jan 09, 2018 | 72.57 | 73.05 | 71.87 | 71.90 | 315,599 | -0.40(-0.55%) |
Jan 08, 2018 | 72.84 | 73.75 | 72.25 | 72.30 | 536,062 | -0.62(-0.85%) |
Jan 05, 2018 | 73.54 | 73.92 | 72.01 | 72.92 | 228,416 | -0.35(-0.48%) |
Jan 04, 2018 | 73.62 | 73.63 | 72.44 | 73.27 | 295,497 | -0.35(-0.48%) |
Jan 03, 2018 | 76.19 | 76.28 | 73.58 | 73.62 | 308,878 | -2.66(-3.49%) |
Jan 02, 2018 | 77.00 | 77.40 | 76.19 | 76.28 | 215,761 | -0.42(-0.55%) |
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 76.30 | 76.75 | 76.01 | 76.56 | 187,628 | +0.40(+0.53%) |
Dec 27, 2017 | 75.94 | 77.07 | 75.92 | 76.16 | 188,906 | +0.23(+0.30%) |
Dec 26, 2017 | 74.28 | 75.94 | 74.28 | 75.93 | 180,060 | +1.59(+2.14%) |
Dec 22, 2017 | 74.09 | 74.80 | 73.43 | 74.34 | 354,945 | +0.24(+0.32%) |
Dec 21, 2017 | 74.25 | 74.60 | 73.75 | 74.10 | 397,447 | -0.27(-0.36%) |
Dec 20, 2017 | 72.15 | 74.39 | 72.15 | 74.37 | 220,389 | +2.24(+3.11%) |
Dec 19, 2017 | 72.52 | 72.83 | 71.88 | 72.13 | 114,295 | -0.18(-0.25%) |
Dec 18, 2017 | 72.29 | 72.77 | 71.34 | 72.31 | 222,713 | +0.49(+0.68%) |
Dec 15, 2017 | 70.32 | 72.10 | 69.80 | 71.82 | 510,021 | +2.02(+2.89%) |
Dec 14, 2017 | 70.94 | 71.61 | 69.78 | 69.80 | 148,829 | -1.21(-1.70%) |
Dec 13, 2017 | 71.05 | 72.13 | 70.87 | 71.01 | 180,274 | +0.36(+0.51%) |
Dec 12, 2017 | 71.34 | 71.80 | 70.46 | 70.65 | 326,815 | -0.48(-0.67%) |
Dec 11, 2017 | 71.15 | 71.35 | 70.57 | 71.13 | 212,013 | +0.35(+0.49%) |
Dec 08, 2017 | 71.50 | 71.64 | 70.64 | 70.78 | 245,204 | +0.00(+0.00%) |
Dec 07, 2017 | 70.51 | 71.32 | 70.51 | 376,353 | +0.00(+0.00%) | |
Dec 06, 2017 | 71.55 | 71.75 | 70.57 | 70.62 | 381,053 | -1.30(-1.81%) |
Dec 05, 2017 | 74.29 | 74.85 | 71.37 | 71.92 | 413,809 | -2.43(-3.27%) |
Dec 04, 2017 | 75.13 | 75.66 | 74.22 | 74.35 | 510,663 | -0.65(-0.87%) |
Dec 01, 2017 | 75.00 | 75.52 | 74.07 | 75.00 | 409,776 | +0.22(+0.29%) |
Nov 30, 2017 | 73.60 | 74.80 | 73.28 | 74.78 | 322,535 | +1.64(+2.24%) |
Nov 29, 2017 | 72.84 | 73.35 | 72.51 | 73.14 | 281,744 | +0.30(+0.41%) |
Nov 28, 2017 | 71.21 | 72.97 | 70.73 | 72.84 | 552,700 | +2.01(+2.84%) |
Nov 27, 2017 | 71.99 | 72.01 | 70.42 | 70.83 | 327,069 | -1.08(-1.50%) |
Nov 24, 2017 | 71.74 | 72.27 | 71.49 | 71.91 | 65,901 | +0.28(+0.39%) |
Nov 22, 2017 | 72.19 | 73.16 | 71.63 | 71.63 | 319,340 | -0.62(-0.86%) |
Nov 21, 2017 | 72.00 | 72.44 | 71.25 | 72.25 | 326,202 | +0.30(+0.42%) |
Nov 20, 2017 | 71.20 | 72.79 | 71.16 | 71.95 | 279,424 | +0.75(+1.05%) |
Nov 17, 2017 | 68.79 | 71.20 | 68.51 | 71.20 | 400,279 | +2.20(+3.19%) |
Nov 16, 2017 | 68.57 | 69.71 | 68.39 | 69.00 | 291,432 | +0.64(+0.94%) |
Nov 15, 2017 | 69.22 | 69.91 | 68.24 | 68.36 | 465,983 | -1.23(-1.77%) |
Nov 14, 2017 | 68.48 | 70.56 | 68.39 | 69.59 | 744,141 | +0.95(+1.38%) |
Nov 13, 2017 | 66.37 | 68.93 | 66.20 | 68.64 | 468,975 | +1.91(+2.86%) |
Nov 10, 2017 | 63.47 | 66.95 | 63.47 | 66.73 | 623,624 | +3.22(+5.07%) |
Nov 09, 2017 | 62.50 | 64.99 | 62.18 | 63.51 | 349,497 | +1.07(+1.71%) |
Nov 08, 2017 | 61.00 | 62.56 | 60.08 | 62.44 | 896,443 | -1.56(-2.44%) |
Nov 07, 2017 | 64.12 | 64.15 | 63.53 | 64.00 | 374,703 | -0.01(-0.02%) |
Nov 06, 2017 | 63.72 | 64.53 | 63.46 | 64.01 | 400,492 | +0.43(+0.68%) |
Nov 03, 2017 | 64.47 | 64.56 | 63.20 | 63.58 | 309,760 | -0.78(-1.21%) |
Nov 02, 2017 | 63.46 | 64.67 | 63.28 | 64.36 | 297,928 | +0.94(+1.48%) |
Nov 01, 2017 | 63.60 | 64.23 | 62.87 | 63.42 | 376,732 | -0.09(-0.14%) |
Oct 31, 2017 | 63.01 | 63.72 | 63.00 | 63.51 | 310,512 | +0.78(+1.24%) |
Oct 30, 2017 | 63.29 | 63.29 | 62.67 | 62.73 | 243,695 | -0.68(-1.07%) |
Oct 27, 2017 | 62.79 | 63.50 | 62.50 | 63.41 | 166,520 | +0.55(+0.87%) |
Oct 26, 2017 | 62.99 | 62.99 | 62.58 | 62.86 | 286,688 | +0.32(+0.51%) |
Oct 25, 2017 | 62.96 | 63.07 | 62.15 | 62.54 | 185,350 | -0.35(-0.56%) |
Oct 24, 2017 | 63.08 | 63.90 | 62.77 | 62.89 | 246,330 | -0.02(-0.03%) |
Oct 23, 2017 | 62.37 | 63.00 | 61.94 | 62.91 | 161,793 | +0.31(+0.50%) |
Oct 20, 2017 | 62.00 | 62.69 | 61.52 | 62.60 | 342,228 | +0.81(+1.31%) |
Oct 19, 2017 | 62.15 | 62.26 | 61.14 | 61.79 | 355,411 | -0.60(-0.96%) |
Oct 18, 2017 | 62.04 | 62.52 | 61.27 | 62.39 | 222,472 | +0.47(+0.76%) |
Oct 17, 2017 | 62.60 | 62.84 | 61.56 | 61.92 | 381,058 | -0.65(-1.04%) |
Oct 16, 2017 | 62.69 | 62.80 | 62.35 | 62.57 | 273,931 | +0.28(+0.45%) |
Oct 13, 2017 | 62.92 | 62.98 | 62.13 | 62.29 | 251,126 | -0.51(-0.81%) |
Oct 12, 2017 | 62.13 | 63.09 | 62.01 | 62.80 | 145,218 | +0.52(+0.83%) |
Oct 11, 2017 | 61.98 | 62.48 | 61.67 | 62.28 | 183,458 | +0.15(+0.24%) |
Oct 10, 2017 | 62.40 | 62.58 | 61.73 | 62.13 | 286,587 | -0.06(-0.10%) |
Oct 09, 2017 | 62.45 | 62.63 | 61.76 | 62.19 | 323,498 | -0.26(-0.42%) |
Oct 06, 2017 | 61.44 | 62.48 | 61.09 | 62.45 | 264,623 | +0.84(+1.36%) |
Oct 05, 2017 | 61.70 | 62.19 | 61.40 | 61.61 | 243,862 | -0.08(-0.13%) |
Oct 04, 2017 | 60.51 | 62.06 | 60.08 | 61.69 | 637,607 | +1.67(+2.78%) |
Oct 03, 2017 | 59.02 | 60.12 | 58.94 | 60.02 | 462,841 | +1.07(+1.82%) |
Oct 02, 2017 | 58.24 | 59.16 | 58.24 | 58.95 | 425,651 | +0.85(+1.46%) |
Sep 29, 2017 | 57.32 | 58.12 | 57.32 | 58.10 | 195,052 | +0.71(+1.24%) |
Sep 28, 2017 | 57.22 | 57.96 | 57.09 | 57.39 | 354,455 | -0.08(-0.14%) |
Sep 27, 2017 | 56.41 | 58.08 | 56.37 | 57.47 | 401,444 | +1.23(+2.19%) |
Sep 26, 2017 | 56.03 | 56.60 | 55.74 | 56.24 | 360,739 | +0.29(+0.52%) |
Sep 25, 2017 | 56.05 | 56.53 | 55.61 | 55.95 | 388,856 | -0.08(-0.14%) |
Sep 22, 2017 | 56.22 | 56.59 | 56.00 | 56.03 | 285,405 | -0.30(-0.53%) |
Sep 21, 2017 | 56.14 | 57.23 | 55.94 | 56.33 | 378,570 | +0.31(+0.55%) |
Sep 20, 2017 | 54.81 | 56.23 | 54.81 | 56.02 | 469,648 | +1.18(+2.15%) |
Sep 19, 2017 | 53.62 | 55.05 | 53.62 | 54.84 | 449,096 | +1.17(+2.18%) |
Sep 18, 2017 | 53.17 | 53.73 | 52.92 | 53.67 | 410,181 | +0.64(+1.21%) |
Sep 15, 2017 | 52.76 | 53.17 | 52.41 | 53.03 | 520,761 | +0.33(+0.63%) |
Sep 14, 2017 | 52.39 | 53.24 | 52.06 | 52.70 | 263,256 | +0.25(+0.48%) |
Sep 13, 2017 | 52.04 | 52.64 | 51.73 | 52.45 | 218,346 | +0.25(+0.48%) |
Sep 12, 2017 | 52.15 | 52.40 | 51.97 | 52.20 | 178,126 | +0.10(+0.19%) |
Sep 11, 2017 | 51.99 | 52.45 | 51.77 | 52.10 | 261,440 | +0.43(+0.83%) |
Sep 08, 2017 | 51.56 | 51.89 | 51.45 | 51.67 | 244,004 | +0.04(+0.08%) |
Sep 07, 2017 | 51.11 | 51.68 | 50.99 | 51.63 | 240,053 | +0.51(+1.00%) |
Sep 06, 2017 | 51.45 | 51.45 | 50.91 | 51.12 | 232,663 | -0.04(-0.08%) |
Sep 05, 2017 | 50.87 | 51.48 | 50.57 | 51.16 | 421,777 | +0.31(+0.61%) |
Sep 01, 2017 | 50.38 | 50.99 | 50.27 | 50.85 | 341,982 | +0.61(+1.21%) |
Aug 31, 2017 | 49.75 | 50.36 | 49.65 | 50.24 | 530,309 | +0.55(+1.11%) |
Aug 30, 2017 | 48.93 | 49.95 | 48.91 | 49.69 | 594,665 | +0.69(+1.41%) |
Aug 29, 2017 | 48.66 | 49.23 | 48.52 | 49.00 | 196,072 | -0.05(-0.10%) |
Aug 28, 2017 | 48.58 | 49.16 | 48.19 | 49.05 | 210,003 | +0.65(+1.34%) |
Aug 25, 2017 | 48.66 | 48.77 | 48.31 | 48.40 | 278,687 | -0.13(-0.27%) |
Aug 24, 2017 | 49.38 | 49.77 | 48.49 | 48.53 | 251,719 | -0.64(-1.30%) |
Aug 23, 2017 | 49.12 | 49.62 | 48.80 | 49.17 | 341,386 | -0.22(-0.45%) |
Aug 22, 2017 | 49.06 | 49.56 | 49.05 | 49.39 | 192,348 | +0.46(+0.94%) |
Aug 21, 2017 | 49.33 | 49.59 | 48.45 | 48.93 | 287,558 | -0.41(-0.83%) |
Aug 18, 2017 | 50.24 | 50.48 | 49.34 | 49.34 | 620,866 | -1.23(-2.43%) |
Aug 17, 2017 | 51.08 | 51.35 | 50.57 | 50.57 | 323,763 | -0.69(-1.35%) |
Aug 16, 2017 | 51.05 | 51.40 | 50.88 | 51.26 | 336,207 | +0.29(+0.57%) |
Aug 15, 2017 | 51.51 | 51.51 | 50.41 | 50.97 | 553,229 | -0.44(-0.86%) |
Aug 14, 2017 | 51.40 | 51.99 | 51.39 | 51.41 | 552,249 | +0.53(+1.04%) |
Aug 11, 2017 | 50.49 | 51.67 | 50.13 | 50.88 | 730,130 | -0.09(-0.18%) |
Aug 10, 2017 | 52.21 | 52.42 | 50.94 | 50.97 | 440,304 | -1.34(-2.56%) |
Aug 09, 2017 | 52.02 | 52.81 | 51.42 | 52.31 | 524,430 | -0.25(-0.48%) |
Aug 08, 2017 | 52.76 | 53.03 | 52.31 | 52.56 | 432,270 | -0.22(-0.42%) |
Aug 07, 2017 | 52.94 | 52.51 | 52.78 | 308,736 | +0.09(+0.17%) | |
Aug 04, 2017 | 52.40 | 52.72 | 52.03 | 52.69 | 335,052 | +0.55(+1.05%) |
Aug 03, 2017 | 52.26 | 52.66 | 51.75 | 52.14 | 247,730 | +0.10(+0.19%) |
Aug 02, 2017 | 52.55 | 52.75 | 51.93 | 52.04 | 319,770 | -0.50(-0.95%) |
Aug 01, 2017 | 52.75 | 52.98 | 52.18 | 52.54 | 441,657 | +0.04(+0.08%) |
Jul 31, 2017 | 52.58 | 52.75 | 51.95 | 52.50 | 372,278 | +0.03(+0.06%) |
Jul 28, 2017 | 51.59 | 52.57 | 51.27 | 52.47 | 535,338 | +0.65(+1.25%) |
Jul 27, 2017 | 53.25 | 53.32 | 51.57 | 51.82 | 637,981 | -1.28(-2.41%) |
Jul 26, 2017 | 53.01 | 53.48 | 52.75 | 53.10 | 561,863 | +0.22(+0.42%) |
Jul 25, 2017 | 53.67 | 53.87 | 52.85 | 52.88 | 409,412 | -0.57(-1.07%) |
Jul 24, 2017 | 52.80 | 53.73 | 52.71 | 53.45 | 908,188 | +0.83(+1.58%) |
Jul 21, 2017 | 51.90 | 52.79 | 51.32 | 52.62 | 1,624,555 | +0.82(+1.58%) |
Jul 20, 2017 | 52.71 | 51.00 | 51.80 | 806,782 | +0.59(+1.15%) | |
Jul 19, 2017 | 51.79 | 52.12 | 50.94 | 51.21 | 669,232 | -0.50(-0.97%) |
Jul 18, 2017 | 52.37 | 52.60 | 51.47 | 51.71 | 519,071 | -0.87(-1.65%) |
Jul 17, 2017 | 52.53 | 52.97 | 52.28 | 52.58 | 332,968 | +0.05(+0.10%) |
Jul 14, 2017 | 52.63 | 52.78 | 52.22 | 52.53 | 661,204 | -0.33(-0.62%) |
Jul 13, 2017 | 53.25 | 53.52 | 52.74 | 52.86 | 472,727 | -0.47(-0.88%) |
Jul 12, 2017 | 53.16 | 53.59 | 53.09 | 53.33 | 453,389 | +0.46(+0.87%) |
Jul 11, 2017 | 52.46 | 53.05 | 52.25 | 52.87 | 332,215 | +0.26(+0.49%) |
Jul 10, 2017 | 53.40 | 53.53 | 52.59 | 52.61 | 414,807 | -0.89(-1.66%) |
Jul 07, 2017 | 52.91 | 53.57 | 52.68 | 53.50 | 506,568 | +0.45(+0.85%) |
Jul 06, 2017 | 53.12 | 53.44 | 52.56 | 53.05 | 464,194 | -0.45(-0.84%) |
Jul 05, 2017 | 52.07 | 53.68 | 51.97 | 53.50 | 361,618 | +1.41(+2.71%) |
Jul 03, 2017 | 52.21 | 52.31 | 51.55 | 52.09 | 192,114 | +0.03(+0.06%) |
Jun 30, 2017 | 51.48 | 52.60 | 51.15 | 52.06 | 318,177 | +0.62(+1.21%) |
Jun 29, 2017 | 51.83 | 51.94 | 51.12 | 51.44 | 382,582 | -0.47(-0.91%) |
Jun 28, 2017 | 51.53 | 52.17 | 51.30 | 51.91 | 419,877 | +0.67(+1.31%) |
Jun 27, 2017 | 52.02 | 52.28 | 51.15 | 51.24 | 481,012 | -0.78(-1.50%) |
Jun 26, 2017 | 52.18 | 52.65 | 51.88 | 52.02 | 450,137 | -0.14(-0.27%) |
Jun 23, 2017 | 51.78 | 52.74 | 51.37 | 52.16 | 2,860,809 | +0.41(+0.79%) |
Jun 22, 2017 | 51.28 | 52.02 | 50.68 | 51.75 | 488,170 | +0.47(+0.92%) |
Jun 21, 2017 | 51.20 | 51.63 | 50.73 | 51.28 | 423,807 | +0.16(+0.31%) |
Jun 20, 2017 | 50.74 | 51.12 | 50.31 | 51.12 | 540,840 | +0.32(+0.63%) |
Jun 19, 2017 | 50.02 | 50.95 | 49.60 | 50.80 | 933,220 | +1.06(+2.13%) |
Jun 16, 2017 | 50.07 | 50.26 | 49.32 | 49.74 | 523,127 | -0.48(-0.96%) |
Jun 15, 2017 | 50.13 | 50.54 | 49.86 | 50.22 | 311,584 | -0.41(-0.81%) |
Jun 14, 2017 | 50.35 | 50.71 | 49.88 | 50.63 | 363,672 | +0.30(+0.60%) |
Jun 13, 2017 | 49.77 | 50.92 | 49.48 | 50.33 | 676,889 | +0.50(+1.00%) |
Jun 12, 2017 | 50.50 | 50.50 | 48.46 | 49.83 | 977,346 | -0.89(-1.75%) |
Jun 09, 2017 | 51.96 | 52.28 | 50.25 | 50.72 | 542,873 | -1.05(-2.03%) |
Jun 08, 2017 | 51.28 | 52.06 | 51.17 | 51.77 | 510,180 | +0.36(+0.70%) |
Jun 07, 2017 | 51.41 | 51.51 | 50.78 | 51.41 | 448,783 | +0.04(+0.08%) |
Jun 06, 2017 | 52.40 | 52.67 | 51.33 | 51.37 | 474,630 | -1.31(-2.49%) |
Jun 05, 2017 | 53.12 | 53.25 | 52.50 | 52.68 | 264,400 | -0.37(-0.70%) |
Jun 02, 2017 | 52.82 | 53.52 | 52.78 | 53.05 | 310,104 | +0.39(+0.74%) |