Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.48 | 55.13 | 54.14 | 54.47 | 2,037,999 | -0.05(-0.09%) |
May 30, 2018 | 54.89 | 55.24 | 54.48 | 54.51 | 1,539,855 | +0.23(+0.43%) |
May 29, 2018 | 54.31 | 55.03 | 54.08 | 54.28 | 3,009,691 | -0.29(-0.52%) |
May 25, 2018 | 54.57 | 54.57 | 54.57 | 0 | +0.32(+0.59%) | |
May 24, 2018 | 54.35 | 54.57 | 53.68 | 54.24 | 3,789,556 | -0.09(-0.17%) |
May 23, 2018 | 53.46 | 54.35 | 53.15 | 54.34 | 1,532,210 | +0.41(+0.77%) |
May 22, 2018 | 53.90 | 54.26 | 53.69 | 53.92 | 1,494,096 | +0.19(+0.36%) |
May 21, 2018 | 53.75 | 54.35 | 52.99 | 53.73 | 1,344,142 | +0.31(+0.59%) |
May 18, 2018 | 53.29 | 53.83 | 52.86 | 53.41 | 1,797,335 | -0.07(-0.14%) |
May 17, 2018 | 53.94 | 54.21 | 53.00 | 53.49 | 1,440,807 | -0.44(-0.82%) |
May 16, 2018 | 53.03 | 54.01 | 53.03 | 53.93 | 1,962,233 | +0.70(+1.32%) |
May 15, 2018 | 53.53 | 53.83 | 53.04 | 53.23 | 2,558,537 | -0.63(-1.16%) |
May 14, 2018 | 53.28 | 53.94 | 53.15 | 53.86 | 1,786,289 | +0.75(+1.41%) |
May 11, 2018 | 53.43 | 53.76 | 52.95 | 53.11 | 2,821,138 | -0.34(-0.64%) |
May 10, 2018 | 53.19 | 53.48 | 52.71 | 53.45 | 1,746,800 | +0.59(+1.12%) |
May 09, 2018 | 52.05 | 52.92 | 51.80 | 52.86 | 3,312,440 | +0.81(+1.56%) |
May 08, 2018 | 52.03 | 52.24 | 51.63 | 52.05 | 2,042,667 | +0.04(+0.07%) |
May 07, 2018 | 51.93 | 52.21 | 51.72 | 52.01 | 1,985,194 | +0.38(+0.73%) |
May 04, 2018 | 50.66 | 51.73 | 50.21 | 51.63 | 2,373,940 | +0.63(+1.23%) |
May 03, 2018 | 50.21 | 51.20 | 49.85 | 51.01 | 2,617,556 | +0.46(+0.91%) |
May 02, 2018 | 50.96 | 50.97 | 50.24 | 50.55 | 3,182,641 | -0.43(-0.85%) |
May 01, 2018 | 50.03 | 51.03 | 49.62 | 50.98 | 2,744,402 | +0.73(+1.45%) |
Apr 30, 2018 | 50.43 | 50.83 | 49.60 | 50.25 | 4,736,290 | +0.01(+0.02%) |
Apr 27, 2018 | 50.68 | 50.95 | 49.29 | 50.24 | 4,349,309 | -0.71(-1.39%) |
Apr 26, 2018 | 50.61 | 51.24 | 50.24 | 50.95 | 4,536,877 | +0.79(+1.58%) |
Apr 25, 2018 | 49.74 | 50.35 | 49.28 | 50.16 | 3,721,529 | +0.57(+1.15%) |
Apr 24, 2018 | 50.13 | 50.37 | 49.32 | 49.59 | 4,595,779 | -0.02(-0.04%) |
Apr 23, 2018 | 50.60 | 50.62 | 49.48 | 49.61 | 4,338,710 | -0.55(-1.10%) |
Apr 20, 2018 | 51.55 | 51.76 | 49.96 | 50.16 | 5,315,574 | -1.61(-3.12%) |
Apr 19, 2018 | 53.00 | 53.28 | 51.74 | 51.77 | 3,651,465 | -2.23(-4.13%) |
Apr 18, 2018 | 54.06 | 54.51 | 53.73 | 54.00 | 1,502,638 | -0.39(-0.71%) |
Apr 17, 2018 | 54.11 | 54.58 | 53.80 | 54.39 | 1,983,388 | +0.82(+1.53%) |
Apr 16, 2018 | 53.23 | 53.85 | 53.04 | 53.57 | 1,912,363 | +0.34(+0.64%) |
Apr 13, 2018 | 54.13 | 54.25 | 53.05 | 53.23 | 1,723,075 | -0.80(-1.48%) |
Apr 12, 2018 | 53.52 | 54.23 | 53.37 | 54.03 | 1,828,738 | +0.80(+1.51%) |
Apr 11, 2018 | 52.92 | 53.81 | 52.81 | 53.23 | 1,266,627 | -0.23(-0.43%) |
Apr 10, 2018 | 53.44 | 54.10 | 52.84 | 53.46 | 2,234,685 | +1.03(+1.97%) |
Apr 09, 2018 | 52.69 | 54.05 | 52.41 | 52.43 | 3,164,169 | +0.05(+0.09%) |
Apr 06, 2018 | 52.86 | 53.77 | 52.28 | 52.38 | 5,771,576 | -0.97(-1.81%) |
Apr 05, 2018 | 55.09 | 55.10 | 52.86 | 53.35 | 4,950,552 | -1.24(-2.26%) |
Apr 04, 2018 | 53.07 | 54.73 | 53.07 | 54.58 | 3,190,299 | +0.28(+0.51%) |
Apr 03, 2018 | 53.52 | 54.65 | 53.40 | 54.31 | 3,095,020 | +1.37(+2.60%) |
Apr 02, 2018 | 54.99 | 55.15 | 52.45 | 52.93 | 5,225,919 | -2.59(-4.67%) |
Mar 29, 2018 | 55.53 | 55.53 | 55.53 | 0 | +1.17(+2.15%) | |
Mar 28, 2018 | 54.74 | 55.30 | 53.97 | 54.35 | 2,412,637 | -0.42(-0.77%) |
Mar 27, 2018 | 56.76 | 57.15 | 54.48 | 54.78 | 3,991,300 | -1.47(-2.61%) |
Mar 26, 2018 | 55.33 | 56.30 | 54.92 | 56.24 | 2,760,986 | +2.01(+3.71%) |
Mar 23, 2018 | 55.49 | 55.68 | 54.23 | 54.23 | 2,168,298 | -1.12(-2.03%) |
Mar 22, 2018 | 56.16 | 56.64 | 55.21 | 55.36 | 1,802,408 | -1.27(-2.25%) |
Mar 21, 2018 | 56.82 | 57.34 | 56.42 | 56.63 | 1,813,647 | -0.27(-0.47%) |
Mar 20, 2018 | 56.71 | 57.24 | 56.37 | 56.90 | 1,757,583 | +0.34(+0.60%) |
Mar 19, 2018 | 57.18 | 57.35 | 55.76 | 56.56 | 2,407,591 | -1.18(-2.04%) |
Mar 16, 2018 | 57.80 | 58.33 | 57.30 | 57.74 | 4,381,408 | +0.23(+0.40%) |
Mar 15, 2018 | 57.04 | 57.91 | 56.95 | 57.51 | 2,641,537 | +0.33(+0.58%) |
Mar 14, 2018 | 57.90 | 57.98 | 56.83 | 57.18 | 3,438,329 | -0.17(-0.29%) |
Mar 13, 2018 | 58.89 | 59.08 | 57.28 | 57.34 | 2,774,882 | -1.20(-2.05%) |
Mar 12, 2018 | 59.01 | 59.38 | 58.44 | 58.54 | 1,960,856 | +0.03(+0.05%) |
Mar 09, 2018 | 57.85 | 58.76 | 57.69 | 58.51 | 1,798,146 | +1.18(+2.06%) |
Mar 08, 2018 | 58.16 | 58.16 | 57.07 | 57.33 | 1,623,411 | -0.57(-0.99%) |
Mar 07, 2018 | 57.01 | 57.90 | 1,586,343 | +0.02(+0.03%) | ||
Mar 06, 2018 | 57.10 | 57.89 | 56.66 | 57.89 | 2,295,492 | +0.97(+1.70%) |
Mar 05, 2018 | 56.26 | 57.51 | 56.08 | 56.92 | 1,498,764 | +0.46(+0.82%) |
Mar 02, 2018 | 55.99 | 56.56 | 55.56 | 56.46 | 1,845,308 | +0.30(+0.54%) |
Mar 01, 2018 | 56.24 | 56.62 | 55.28 | 56.15 | 3,266,612 | -0.04(-0.07%) |
Feb 28, 2018 | 56.35 | 57.12 | 56.12 | 56.19 | 2,863,374 | -0.73(-1.28%) |
Feb 27, 2018 | 57.13 | 57.66 | 56.37 | 56.92 | 2,525,067 | -0.34(-0.59%) |
Feb 26, 2018 | 56.59 | 57.33 | 56.41 | 57.26 | 1,665,054 | +0.48(+0.84%) |
Feb 23, 2018 | 56.49 | 56.81 | 55.43 | 56.78 | 2,897,728 | +0.88(+1.57%) |
Feb 22, 2018 | 55.71 | 55.90 | 2,281,467 | -0.65(-1.15%) | ||
Feb 21, 2018 | 57.12 | 57.60 | 56.51 | 56.55 | 1,835,363 | -0.34(-0.60%) |
Feb 20, 2018 | 55.75 | 57.89 | 55.75 | 56.89 | 3,341,291 | +0.79(+1.40%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 54.40 | 54.44 | 54.00 | 56.06 | 5,380,728 | +1.90(+3.50%) |
Feb 14, 2018 | 53.11 | 54.34 | 53.00 | 54.16 | 1,874,012 | +0.73(+1.37%) |
Feb 13, 2018 | 53.05 | 53.43 | 1,486,814 | -0.38(-0.70%) | ||
Feb 12, 2018 | 53.34 | 54.34 | 53.24 | 53.80 | 2,595,213 | +0.73(+1.38%) |
Feb 09, 2018 | 51.40 | 53.45 | 50.99 | 53.07 | 4,780,018 | +2.15(+4.23%) |
Feb 08, 2018 | 52.06 | 52.72 | 50.82 | 50.92 | 4,107,341 | -1.11(-2.13%) |
Feb 07, 2018 | 53.82 | 53.89 | 51.65 | 52.03 | 4,020,871 | -2.45(-4.50%) |
Feb 06, 2018 | 52.87 | 54.83 | 52.17 | 54.48 | 3,452,708 | +0.01(+0.02%) |
Feb 05, 2018 | 54.72 | 56.18 | 53.91 | 54.47 | 3,205,869 | -0.97(-1.75%) |
Feb 02, 2018 | 55.70 | 56.50 | 54.95 | 55.44 | 3,529,520 | -0.55(-0.98%) |
Feb 01, 2018 | 55.06 | 56.85 | 54.97 | 55.99 | 2,505,266 | +0.13(+0.23%) |
Jan 31, 2018 | 56.92 | 57.47 | 55.36 | 55.86 | 5,919,564 | -0.65(-1.15%) |
Jan 30, 2018 | 56.30 | 58.13 | 55.75 | 56.51 | 8,363,040 | -4.18(-6.88%) |
Jan 29, 2018 | 53.91 | 68.63 | 53.42 | 60.69 | 11,736,066 | +6.65(+12.30%) |
Jan 26, 2018 | 52.66 | 54.12 | 51.07 | 54.04 | 6,827,560 | +3.56(+7.06%) |
Jan 25, 2018 | 52.10 | 52.44 | 50.34 | 50.48 | 5,659,583 | -1.13(-2.18%) |
Jan 24, 2018 | 52.30 | 52.61 | 51.56 | 51.61 | 6,196,182 | -1.51(-2.84%) |
Jan 23, 2018 | 52.67 | 53.15 | 52.16 | 53.12 | 4,031,311 | +0.56(+1.06%) |
Jan 22, 2018 | 51.77 | 52.59 | 51.50 | 52.56 | 2,450,489 | +0.74(+1.43%) |
Jan 19, 2018 | 51.11 | 51.86 | 50.85 | 51.82 | 2,849,131 | +0.71(+1.38%) |
Jan 18, 2018 | 50.99 | 51.74 | 50.71 | 51.11 | 1,772,843 | +0.07(+0.14%) |
Jan 17, 2018 | 50.22 | 51.19 | 50.03 | 51.04 | 2,126,269 | +1.28(+2.58%) |
Jan 16, 2018 | 50.68 | 50.72 | 49.52 | 49.76 | 2,511,563 | -0.66(-1.31%) |
Jan 12, 2018 | 50.42 | 50.42 | 50.42 | 0 | +0.42(+0.84%) | |
Jan 11, 2018 | 49.25 | 50.09 | 49.11 | 49.99 | 1,993,680 | +0.91(+1.85%) |
Jan 10, 2018 | 49.31 | 49.09 | 2,028,385 | -0.20(-0.41%) | ||
Jan 09, 2018 | 49.52 | 49.79 | 49.26 | 49.29 | 1,860,337 | -0.19(-0.39%) |
Jan 08, 2018 | 48.74 | 49.60 | 48.48 | 49.48 | 1,985,637 | +0.71(+1.45%) |
Jan 05, 2018 | 49.88 | 49.99 | 48.67 | 48.78 | 2,852,583 | -1.03(-2.08%) |
Jan 04, 2018 | 49.34 | 49.99 | 49.15 | 49.81 | 2,103,610 | +0.65(+1.32%) |
Jan 03, 2018 | 48.54 | 49.23 | 48.46 | 49.16 | 2,629,228 | +0.65(+1.34%) |
Jan 02, 2018 | 48.20 | 48.54 | 47.94 | 48.51 | 2,967,627 | +0.63(+1.32%) |
Dec 29, 2017 | 47.88 | 47.88 | 47.88 | 0 | -0.50(-1.04%) | |
Dec 28, 2017 | 48.33 | 48.44 | 48.13 | 48.38 | 1,150,399 | +0.36(+0.74%) |
Dec 27, 2017 | 48.31 | 48.44 | 47.91 | 48.02 | 1,684,725 | -0.24(-0.49%) |
Dec 26, 2017 | 48.41 | 48.42 | 48.02 | 48.26 | 874,758 | -0.41(-0.85%) |
Dec 22, 2017 | 48.56 | 48.80 | 48.27 | 48.68 | 729,821 | +0.11(+0.23%) |
Dec 21, 2017 | 49.05 | 49.52 | 48.52 | 48.57 | 1,724,060 | -0.33(-0.67%) |
Dec 20, 2017 | 49.13 | 49.34 | 48.47 | 48.89 | 1,484,008 | +0.20(+0.41%) |
Dec 19, 2017 | 48.94 | 49.22 | 48.57 | 48.69 | 1,391,766 | -0.31(-0.64%) |
Dec 18, 2017 | 48.42 | 49.05 | 48.38 | 49.00 | 2,845,787 | +0.96(+2.00%) |
Dec 15, 2017 | 47.26 | 48.14 | 46.94 | 48.04 | 3,062,410 | +1.08(+2.30%) |
Dec 14, 2017 | 47.02 | 47.44 | 46.89 | 46.96 | 1,478,521 | +0.08(+0.18%) |
Dec 13, 2017 | 47.34 | 47.51 | 46.78 | 46.88 | 1,870,745 | -0.24(-0.51%) |
Dec 12, 2017 | 47.58 | 47.67 | 47.05 | 47.12 | 1,723,157 | -0.68(-1.42%) |
Dec 11, 2017 | 47.49 | 47.80 | 47.29 | 47.80 | 1,182,092 | +0.27(+0.58%) |
Dec 08, 2017 | 48.11 | 48.30 | 47.40 | 47.52 | 1,816,448 | -0.25(-0.52%) |
Dec 07, 2017 | 47.09 | 47.89 | 47.05 | 47.77 | 1,802,067 | +0.60(+1.28%) |
Dec 06, 2017 | 47.13 | 47.63 | 47.29 | 47.16 | 1,450,611 | -0.13(-0.27%) |
Dec 05, 2017 | 46.97 | 48.05 | 46.85 | 47.29 | 1,404,471 | +0.21(+0.45%) |
Dec 04, 2017 | 47.81 | 47.92 | 46.84 | 47.08 | 1,927,773 | -0.46(-0.96%) |
Dec 01, 2017 | 47.63 | 47.84 | 47.18 | 47.54 | 1,989,377 | -0.38(-0.80%) |
Nov 30, 2017 | 48.53 | 47.74 | 47.92 | 2,667,938 | +0.20(+0.42%) | |
Nov 29, 2017 | 48.99 | 49.11 | 47.46 | 47.72 | 2,323,180 | -1.27(-2.60%) |
Nov 28, 2017 | 48.52 | 49.00 | 48.37 | 49.00 | 1,787,399 | +0.52(+1.07%) |
Nov 27, 2017 | 48.67 | 48.95 | 48.38 | 48.48 | 1,297,143 | -0.51(-1.04%) |
Nov 24, 2017 | 48.74 | 49.11 | 48.70 | 48.99 | 701,336 | +0.30(+0.62%) |
Nov 22, 2017 | 49.31 | 49.44 | 48.69 | 48.69 | 965,067 | -0.63(-1.27%) |
Nov 21, 2017 | 49.03 | 49.46 | 49.00 | 49.31 | 1,598,294 | +0.30(+0.61%) |
Nov 20, 2017 | 48.55 | 49.10 | 48.36 | 49.01 | 1,371,361 | +0.34(+0.69%) |
Nov 17, 2017 | 48.93 | 48.93 | 48.48 | 48.68 | 1,287,712 | -0.03(-0.06%) |
Nov 16, 2017 | 48.47 | 48.90 | 48.39 | 48.70 | 1,883,629 | +0.29(+0.60%) |
Nov 15, 2017 | 48.55 | 48.77 | 48.20 | 48.41 | 2,145,524 | -0.40(-0.82%) |
Nov 14, 2017 | 48.44 | 48.95 | 48.39 | 48.81 | 1,534,591 | +0.18(+0.37%) |
Nov 13, 2017 | 48.40 | 48.81 | 48.14 | 48.63 | 1,529,231 | -0.07(-0.15%) |
Nov 10, 2017 | 48.80 | 48.98 | 48.61 | 48.70 | 2,241,391 | -0.25(-0.50%) |
Nov 09, 2017 | 50.06 | 50.07 | 48.43 | 48.95 | 2,896,129 | -1.38(-2.75%) |
Nov 08, 2017 | 49.80 | 50.42 | 49.59 | 50.33 | 1,839,900 | +0.56(+1.13%) |
Nov 07, 2017 | 49.70 | 49.86 | 49.19 | 49.77 | 1,988,549 | -0.07(-0.15%) |
Nov 06, 2017 | 48.80 | 49.88 | 48.74 | 49.84 | 3,524,670 | +1.22(+2.51%) |
Nov 03, 2017 | 47.68 | 48.63 | 47.35 | 48.62 | 2,471,368 | +1.01(+2.12%) |
Nov 02, 2017 | 47.59 | 47.78 | 46.85 | 47.61 | 2,335,016 | +0.01(+0.02%) |
Nov 01, 2017 | 48.12 | 48.18 | 47.37 | 47.60 | 1,670,902 | -0.19(-0.40%) |
Oct 31, 2017 | 47.76 | 48.16 | 47.56 | 47.79 | 1,553,430 | +0.16(+0.34%) |
Oct 30, 2017 | 47.37 | 47.73 | 47.30 | 47.63 | 1,797,800 | +0.26(+0.56%) |
Oct 27, 2017 | 47.29 | 47.55 | 47.03 | 47.37 | 2,385,550 | +0.05(+0.12%) |
Oct 26, 2017 | 47.17 | 47.49 | 46.83 | 47.31 | 2,531,700 | +0.51(+1.09%) |
Oct 25, 2017 | 47.36 | 47.64 | 46.78 | 46.80 | 2,395,890 | -0.81(-1.70%) |
Oct 24, 2017 | 47.29 | 47.69 | 47.20 | 47.61 | 2,505,275 | +0.31(+0.65%) |
Oct 23, 2017 | 47.55 | 47.85 | 47.07 | 47.30 | 3,542,762 | -0.08(-0.17%) |
Oct 20, 2017 | 48.08 | 48.30 | 46.67 | 47.39 | 4,992,135 | +1.82(+3.99%) |
Oct 19, 2017 | 45.28 | 45.69 | 44.77 | 45.57 | 2,739,391 | +0.22(+0.48%) |
Oct 18, 2017 | 45.41 | 45.51 | 45.07 | 45.35 | 1,616,871 | -0.01(-0.02%) |
Oct 17, 2017 | 45.02 | 45.38 | 44.89 | 45.36 | 1,467,712 | +0.33(+0.73%) |
Oct 16, 2017 | 45.03 | 45.06 | 44.77 | 45.03 | 945,968 | +0.14(+0.30%) |
Oct 13, 2017 | 44.93 | 45.17 | 44.70 | 44.89 | 1,737,966 | +0.19(+0.43%) |
Oct 12, 2017 | 44.66 | 44.91 | 44.57 | 44.70 | 1,590,817 | -0.02(-0.04%) |
Oct 11, 2017 | 44.42 | 44.77 | 44.37 | 44.72 | 1,504,130 | +0.16(+0.37%) |
Oct 10, 2017 | 44.52 | 44.64 | 44.25 | 44.56 | 994,687 | +0.15(+0.35%) |
Oct 09, 2017 | 44.21 | 44.48 | 44.21 | 44.40 | 2,286,354 | +0.22(+0.49%) |
Oct 06, 2017 | 44.04 | 44.35 | 43.91 | 44.18 | 1,323,475 | +0.09(+0.21%) |
Oct 05, 2017 | 44.20 | 44.30 | 43.80 | 44.09 | 1,315,518 | +0.05(+0.10%) |
Oct 04, 2017 | 43.78 | 44.05 | 43.61 | 44.05 | 1,047,807 | +0.29(+0.67%) |
Oct 03, 2017 | 43.70 | 43.92 | 43.54 | 43.76 | 1,460,482 | +0.16(+0.38%) |
Oct 02, 2017 | 43.45 | 43.77 | 43.37 | 43.59 | 2,214,746 | +0.19(+0.44%) |
Sep 29, 2017 | 43.47 | 43.71 | 43.31 | 43.40 | 2,355,708 | +0.05(+0.10%) |
Sep 28, 2017 | 43.00 | 43.38 | 42.93 | 43.36 | 1,360,363 | +0.26(+0.61%) |
Sep 27, 2017 | 43.33 | 42.74 | 43.09 | 2,233,355 | +0.55(+1.30%) | |
Sep 26, 2017 | 42.53 | 42.94 | 42.53 | 42.54 | 2,055,187 | +0.05(+0.13%) |
Sep 25, 2017 | 42.42 | 42.60 | 42.16 | 42.48 | 2,469,001 | -0.21(-0.49%) |
Sep 22, 2017 | 42.00 | 42.80 | 41.89 | 42.69 | 1,260,562 | +0.45(+1.08%) |
Sep 21, 2017 | 42.24 | 42.41 | 41.82 | 42.24 | 2,485,361 | -0.01(-0.02%) |
Sep 20, 2017 | 42.94 | 42.94 | 41.66 | 42.25 | 2,307,568 | -0.65(-1.53%) |
Sep 19, 2017 | 43.15 | 43.22 | 42.78 | 42.90 | 1,968,761 | -0.13(-0.30%) |
Sep 18, 2017 | 42.89 | 43.36 | 42.89 | 43.03 | 1,378,855 | +0.27(+0.64%) |
Sep 15, 2017 | 42.69 | 43.06 | 42.59 | 42.76 | 3,365,197 | +0.18(+0.43%) |
Sep 14, 2017 | 42.55 | 42.86 | 42.38 | 42.57 | 1,267,279 | -0.04(-0.09%) |
Sep 13, 2017 | 42.44 | 42.76 | 42.21 | 42.61 | 2,105,206 | +0.18(+0.43%) |
Sep 12, 2017 | 42.50 | 42.64 | 42.19 | 42.43 | 1,417,274 | +0.11(+0.26%) |
Sep 11, 2017 | 42.11 | 42.48 | 41.89 | 42.32 | 1,580,016 | +0.59(+1.42%) |
Sep 08, 2017 | 41.73 | 42.21 | 41.53 | 41.73 | 1,941,516 | -0.45(-1.06%) |
Sep 07, 2017 | 42.47 | 42.47 | 41.85 | 42.17 | 2,263,675 | -0.18(-0.43%) |
Sep 06, 2017 | 42.45 | 42.92 | 42.03 | 42.35 | 2,615,734 | +0.11(+0.26%) |
Sep 05, 2017 | 42.53 | 42.83 | 42.14 | 42.25 | 2,935,947 | -0.50(-1.17%) |
Sep 01, 2017 | 42.52 | 42.86 | 42.41 | 42.75 | 2,325,400 | +0.30(+0.71%) |
Aug 31, 2017 | 41.68 | 42.54 | 41.57 | 42.45 | 2,837,932 | +1.00(+2.41%) |
Aug 30, 2017 | 40.99 | 41.60 | 40.82 | 41.45 | 2,248,871 | +0.74(+1.81%) |
Aug 29, 2017 | 40.52 | 40.84 | 40.39 | 40.71 | 2,255,806 | -0.03(-0.07%) |
Aug 28, 2017 | 40.69 | 40.96 | 40.48 | 40.74 | 1,207,905 | +0.09(+0.22%) |
Aug 25, 2017 | 41.21 | 40.63 | 40.65 | 1,641,413 | -0.57(-1.38%) | |
Aug 24, 2017 | 40.73 | 41.39 | 40.49 | 41.21 | 3,147,652 | +0.76(+1.87%) |
Aug 23, 2017 | 40.17 | 40.76 | 40.13 | 40.46 | 3,626,582 | +0.40(+0.99%) |
Aug 22, 2017 | 39.78 | 40.13 | 39.60 | 40.06 | 1,501,741 | +0.61(+1.56%) |
Aug 21, 2017 | 39.61 | 39.69 | 39.19 | 39.45 | 1,257,537 | -0.14(-0.36%) |
Aug 18, 2017 | 39.91 | 40.00 | 39.45 | 39.59 | 2,427,721 | -0.11(-0.27%) |
Aug 17, 2017 | 41.08 | 41.13 | 39.67 | 39.70 | 2,388,030 | -1.53(-3.72%) |
Aug 16, 2017 | 40.84 | 41.50 | 40.84 | 41.23 | 1,820,904 | +0.32(+0.79%) |
Aug 15, 2017 | 40.92 | 41.02 | 40.65 | 40.91 | 1,668,856 | -0.10(-0.24%) |
Aug 14, 2017 | 40.37 | 41.20 | 40.29 | 41.01 | 2,275,338 | +0.95(+2.37%) |
Aug 11, 2017 | 39.50 | 40.07 | 39.45 | 40.06 | 1,912,183 | +0.44(+1.12%) |
Aug 10, 2017 | 40.01 | 40.18 | 39.57 | 39.62 | 2,190,466 | -0.65(-1.61%) |
Aug 09, 2017 | 40.56 | 40.70 | 40.08 | 40.27 | 3,552,229 | -0.60(-1.46%) |
Aug 08, 2017 | 41.12 | 41.36 | 40.82 | 40.86 | 2,171,380 | -0.43(-1.05%) |
Aug 07, 2017 | 40.56 | 41.33 | 40.56 | 41.30 | 2,096,241 | +0.95(+2.35%) |
Aug 04, 2017 | 40.67 | 40.96 | 40.22 | 40.35 | 2,328,013 | -0.23(-0.58%) |
Aug 03, 2017 | 41.14 | 41.33 | 40.31 | 40.58 | 2,434,273 | -0.52(-1.27%) |
Aug 02, 2017 | 41.41 | 41.58 | 40.82 | 41.11 | 3,944,895 | -0.11(-0.26%) |
Aug 01, 2017 | 41.22 | 41.26 | 40.90 | 41.21 | 2,356,646 | +0.21(+0.51%) |
Jul 31, 2017 | 41.13 | 41.33 | 40.88 | 41.01 | 2,305,647 | -0.03(-0.07%) |
Jul 28, 2017 | 41.02 | 41.17 | 40.75 | 41.03 | 2,199,050 | -0.10(-0.24%) |
Jul 27, 2017 | 40.88 | 41.26 | 40.71 | 41.13 | 3,764,912 | +0.35(+0.86%) |
Jul 26, 2017 | 40.55 | 40.78 | 40.34 | 40.78 | 2,519,417 | +0.51(+1.28%) |
Jul 25, 2017 | 40.12 | 40.49 | 39.89 | 40.27 | 3,764,895 | +0.09(+0.22%) |
Jul 24, 2017 | 40.61 | 40.75 | 40.05 | 40.18 | 2,785,977 | -0.52(-1.29%) |
Jul 21, 2017 | 41.18 | 41.87 | 39.69 | 40.70 | 8,458,273 | -2.47(-5.73%) |
Jul 20, 2017 | 42.68 | 43.34 | 42.67 | 43.17 | 3,197,350 | +0.66(+1.55%) |
Jul 19, 2017 | 42.83 | 42.85 | 42.36 | 42.51 | 2,217,210 | +0.15(+0.36%) |
Jul 18, 2017 | 42.26 | 42.41 | 42.16 | 42.36 | 1,181,219 | +0.00(+0.00%) |
Jul 17, 2017 | 42.50 | 42.77 | 42.36 | 42.36 | 1,731,431 | -0.14(-0.34%) |
Jul 14, 2017 | 42.40 | 42.52 | 42.22 | 42.50 | 1,381,611 | +0.39(+0.92%) |
Jul 13, 2017 | 42.25 | 42.43 | 42.02 | 42.12 | 1,260,576 | -0.03(-0.06%) |
Jul 12, 2017 | 41.98 | 42.40 | 41.73 | 42.14 | 2,268,929 | +0.49(+1.17%) |
Jul 11, 2017 | 41.48 | 41.86 | 41.37 | 41.66 | 2,030,815 | +0.12(+0.28%) |
Jul 10, 2017 | 41.35 | 41.63 | 41.09 | 41.54 | 1,763,153 | +0.26(+0.63%) |
Jul 07, 2017 | 40.69 | 41.48 | 40.59 | 41.28 | 1,480,271 | +0.72(+1.78%) |
Jul 06, 2017 | 40.29 | 40.89 | 40.12 | 40.56 | 1,734,137 | -0.03(-0.07%) |
Jul 05, 2017 | 40.12 | 40.73 | 40.12 | 40.58 | 2,951,932 | +0.70(+1.77%) |
Jul 03, 2017 | 40.74 | 40.82 | 39.87 | 39.88 | 1,081,228 | -0.64(-1.58%) |
Jun 30, 2017 | 40.51 | 40.71 | 40.02 | 40.52 | 2,607,279 | +0.42(+1.04%) |
Jun 29, 2017 | 40.58 | 40.64 | 39.79 | 40.10 | 2,345,382 | -0.55(-1.35%) |
Jun 28, 2017 | 40.63 | 40.78 | 40.27 | 40.65 | 2,393,360 | +0.29(+0.72%) |
Jun 27, 2017 | 41.19 | 41.19 | 40.32 | 40.37 | 1,814,804 | -0.95(-2.29%) |
Jun 26, 2017 | 41.58 | 41.75 | 39.99 | 41.31 | 1,597,376 | -0.13(-0.30%) |
Jun 23, 2017 | 41.48 | 41.44 | 2,997,750 | +0.15(+0.37%) | ||
Jun 22, 2017 | 41.55 | 41.65 | 41.04 | 41.29 | 1,940,791 | -0.23(-0.57%) |
Jun 21, 2017 | 41.33 | 41.55 | 41.08 | 41.52 | 1,902,945 | +0.33(+0.81%) |
Jun 20, 2017 | 41.85 | 41.96 | 40.90 | 41.19 | 3,637,635 | -0.77(-1.83%) |
Jun 19, 2017 | 42.20 | 42.29 | 41.85 | 41.95 | 2,938,887 | +0.22(+0.52%) |
Jun 16, 2017 | 42.19 | 42.32 | 41.59 | 41.74 | 3,828,227 | -0.55(-1.30%) |
Jun 15, 2017 | 41.94 | 42.61 | 41.76 | 42.29 | 1,763,475 | -0.14(-0.34%) |
Jun 14, 2017 | 42.67 | 43.07 | 42.03 | 42.43 | 2,049,556 | -0.11(-0.25%) |
Jun 13, 2017 | 42.54 | 42.76 | 41.99 | 42.54 | 2,613,026 | +0.38(+0.90%) |
Jun 12, 2017 | 41.99 | 42.36 | 41.19 | 42.16 | 4,197,984 | -0.32(-0.76%) |
Jun 09, 2017 | 44.67 | 44.85 | 41.89 | 42.49 | 3,259,007 | -2.10(-4.72%) |
Jun 08, 2017 | 44.31 | 44.69 | 44.14 | 44.59 | 3,204,488 | +0.35(+0.80%) |
Jun 07, 2017 | 44.02 | 44.43 | 43.95 | 44.24 | 1,683,019 | +0.42(+0.97%) |
Jun 06, 2017 | 43.58 | 44.29 | 43.42 | 43.81 | 2,422,063 | +0.04(+0.08%) |
Jun 05, 2017 | 43.61 | 43.98 | 43.54 | 43.78 | 1,816,730 | +0.08(+0.19%) |
Jun 02, 2017 | 43.53 | 43.74 | 43.33 | 43.70 | 2,510,557 | +0.27(+0.62%) |