Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.00 | 60.20 | 59.45 | 59.47 | 534,559 | -0.45(-0.75%) |
Jun 28, 2018 | 58.51 | 59.95 | 58.19 | 59.92 | 671,332 | +1.21(+2.06%) |
Jun 27, 2018 | 59.17 | 59.44 | 58.70 | 58.71 | 560,494 | -0.41(-0.69%) |
Jun 26, 2018 | 59.14 | 59.33 | 58.98 | 59.12 | 666,004 | +0.12(+0.20%) |
Jun 25, 2018 | 59.19 | 59.46 | 58.87 | 59.00 | 913,312 | -0.26(-0.44%) |
Jun 22, 2018 | 59.79 | 59.86 | 59.26 | 59.26 | 803,033 | -0.43(-0.72%) |
Jun 21, 2018 | 59.85 | 60.09 | 59.68 | 59.69 | 411,993 | -0.13(-0.22%) |
Jun 20, 2018 | 60.59 | 60.66 | 59.76 | 59.82 | 511,258 | -0.58(-0.96%) |
Jun 19, 2018 | 60.01 | 60.49 | 59.61 | 60.40 | 635,967 | +0.01(+0.02%) |
Jun 18, 2018 | 59.50 | 60.60 | 59.50 | 60.39 | 1,239,757 | +0.89(+1.50%) |
Jun 15, 2018 | 59.68 | 58.93 | 59.50 | 988,341 | +0.57(+0.97%) | |
Jun 14, 2018 | 58.59 | 59.13 | 58.54 | 58.93 | 682,381 | +0.34(+0.58%) |
Jun 13, 2018 | 58.85 | 58.96 | 58.56 | 58.59 | 301,310 | -0.18(-0.31%) |
Jun 12, 2018 | 58.52 | 58.95 | 58.32 | 58.77 | 505,232 | +0.25(+0.43%) |
Jun 11, 2018 | 59.21 | 59.47 | 58.49 | 58.52 | 594,147 | -0.52(-0.88%) |
Jun 08, 2018 | 59.03 | 59.37 | 58.95 | 59.04 | 470,830 | -0.16(-0.27%) |
Jun 07, 2018 | 59.45 | 59.70 | 58.78 | 59.20 | 931,483 | -0.19(-0.32%) |
Jun 06, 2018 | 59.64 | 59.39 | 727,577 | +0.93(+1.59%) | ||
Jun 05, 2018 | 57.76 | 58.48 | 57.52 | 58.46 | 532,520 | +0.71(+1.23%) |
Jun 04, 2018 | 57.34 | 57.76 | 57.34 | 57.75 | 334,332 | +0.71(+1.24%) |
Jun 01, 2018 | 57.30 | 57.36 | 56.98 | 57.04 | 294,487 | -0.10(-0.18%) |
May 31, 2018 | 57.42 | 57.64 | 56.96 | 57.14 | 384,689 | -0.30(-0.52%) |
May 30, 2018 | 57.43 | 57.95 | 57.30 | 57.44 | 377,424 | +0.22(+0.38%) |
May 29, 2018 | 57.05 | 57.25 | 56.64 | 57.22 | 469,939 | +0.08(+0.14%) |
May 25, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.18(-0.31%) | |
May 24, 2018 | 57.43 | 57.57 | 57.11 | 57.32 | 452,989 | -0.10(-0.17%) |
May 23, 2018 | 57.28 | 57.51 | 57.13 | 57.42 | 326,331 | +0.04(+0.07%) |
May 22, 2018 | 57.75 | 57.93 | 57.27 | 57.38 | 632,044 | -0.17(-0.30%) |
May 21, 2018 | 57.49 | 57.75 | 57.33 | 57.55 | 658,527 | +0.39(+0.68%) |
May 18, 2018 | 57.73 | 57.92 | 57.04 | 57.16 | 1,178,699 | -0.47(-0.82%) |
May 17, 2018 | 57.76 | 58.03 | 57.54 | 57.63 | 397,532 | -0.13(-0.23%) |
May 16, 2018 | 58.05 | 58.41 | 57.66 | 57.76 | 978,891 | -0.34(-0.59%) |
May 15, 2018 | 56.92 | 58.14 | 56.92 | 58.10 | 658,963 | +1.03(+1.80%) |
May 14, 2018 | 57.12 | 57.25 | 56.81 | 57.07 | 1,086,399 | +0.02(+0.04%) |
May 11, 2018 | 56.00 | 57.07 | 56.00 | 57.05 | 569,239 | +1.01(+1.80%) |
May 10, 2018 | 55.94 | 56.31 | 55.73 | 56.04 | 1,002,061 | +0.19(+0.34%) |
May 09, 2018 | 55.23 | 55.90 | 55.05 | 55.85 | 995,737 | +1.07(+1.95%) |
May 08, 2018 | 55.50 | 55.63 | 54.69 | 54.78 | 587,485 | -0.57(-1.03%) |
May 07, 2018 | 54.29 | 55.57 | 54.08 | 55.35 | 1,456,971 | +0.92(+1.69%) |
May 04, 2018 | 53.00 | 54.59 | 52.65 | 54.43 | 1,198,480 | +1.39(+2.62%) |
May 03, 2018 | 53.23 | 53.39 | 52.76 | 53.04 | 1,739,805 | -0.30(-0.56%) |
May 02, 2018 | 53.57 | 53.83 | 52.79 | 53.34 | 1,361,157 | -0.21(-0.39%) |
May 01, 2018 | 51.40 | 53.85 | 51.00 | 53.55 | 1,902,230 | +2.95(+5.83%) |
Apr 30, 2018 | 50.55 | 51.12 | 50.52 | 50.60 | 964,472 | +0.18(+0.36%) |
Apr 27, 2018 | 50.14 | 50.64 | 50.14 | 50.42 | 624,718 | +0.25(+0.50%) |
Apr 26, 2018 | 50.76 | 50.84 | 50.04 | 50.17 | 705,937 | -0.44(-0.87%) |
Apr 25, 2018 | 50.63 | 50.81 | 50.18 | 50.61 | 385,169 | +0.06(+0.12%) |
Apr 24, 2018 | 51.29 | 51.42 | 50.08 | 50.55 | 602,149 | -0.43(-0.84%) |
Apr 23, 2018 | 51.63 | 51.67 | 50.85 | 50.98 | 412,551 | -0.59(-1.14%) |
Apr 20, 2018 | 51.79 | 52.02 | 51.35 | 51.57 | 504,000 | -0.13(-0.25%) |
Apr 19, 2018 | 52.11 | 52.25 | 51.56 | 51.70 | 255,038 | -0.39(-0.75%) |
Apr 18, 2018 | 51.96 | 52.25 | 51.73 | 52.09 | 327,454 | +0.29(+0.56%) |
Apr 17, 2018 | 51.58 | 52.19 | 51.57 | 51.80 | 438,094 | +0.42(+0.82%) |
Apr 16, 2018 | 50.74 | 51.41 | 50.71 | 51.38 | 571,537 | +0.74(+1.46%) |
Apr 13, 2018 | 50.71 | 50.71 | 50.27 | 50.64 | 379,030 | +0.19(+0.38%) |
Apr 12, 2018 | 50.90 | 50.95 | 50.37 | 50.45 | 785,121 | -0.22(-0.43%) |
Apr 11, 2018 | 50.67 | 50.82 | 50.36 | 50.67 | 699,208 | -0.09(-0.18%) |
Apr 10, 2018 | 51.49 | 51.49 | 50.54 | 50.76 | 498,615 | -0.14(-0.28%) |
Apr 09, 2018 | 51.00 | 51.39 | 50.64 | 50.90 | 850,504 | +0.08(+0.16%) |
Apr 06, 2018 | 51.28 | 51.34 | 50.40 | 50.82 | 1,143,696 | -0.79(-1.53%) |
Apr 05, 2018 | 51.75 | 51.87 | 51.37 | 51.61 | 655,720 | +0.11(+0.21%) |
Apr 04, 2018 | 50.45 | 51.58 | 50.32 | 51.50 | 694,315 | +0.44(+0.86%) |
Apr 03, 2018 | 50.44 | 51.11 | 50.35 | 51.06 | 871,705 | +0.70(+1.39%) |
Apr 02, 2018 | 50.78 | 50.98 | 49.91 | 50.36 | 1,047,585 | -0.49(-0.96%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.54(+1.07%) | |
Mar 28, 2018 | 50.73 | 50.92 | 50.17 | 50.31 | 879,538 | -0.29(-0.57%) |
Mar 27, 2018 | 51.16 | 51.51 | 50.45 | 50.60 | 774,887 | -0.45(-0.88%) |
Mar 26, 2018 | 50.52 | 51.08 | 50.31 | 51.05 | 475,947 | +0.99(+1.98%) |
Mar 23, 2018 | 49.97 | 50.72 | 49.91 | 50.06 | 1,115,888 | +0.08(+0.16%) |
Mar 22, 2018 | 50.59 | 50.90 | 49.94 | 49.98 | 712,812 | -0.96(-1.88%) |
Mar 21, 2018 | 50.84 | 51.13 | 50.47 | 50.94 | 721,792 | +0.13(+0.26%) |
Mar 20, 2018 | 50.43 | 50.83 | 50.43 | 50.81 | 512,676 | +0.44(+0.87%) |
Mar 19, 2018 | 50.60 | 50.78 | 49.75 | 50.37 | 533,506 | -0.40(-0.79%) |
Mar 16, 2018 | 50.20 | 50.86 | 50.05 | 50.77 | 822,168 | +0.52(+1.03%) |
Mar 15, 2018 | 50.87 | 50.90 | 50.22 | 50.25 | 619,306 | -0.39(-0.77%) |
Mar 14, 2018 | 51.12 | 51.12 | 50.46 | 50.64 | 391,859 | -0.23(-0.45%) |
Mar 13, 2018 | 51.70 | 51.71 | 50.75 | 50.87 | 399,942 | -0.73(-1.41%) |
Mar 12, 2018 | 52.04 | 52.05 | 51.48 | 51.60 | 430,212 | -0.51(-0.98%) |
Mar 09, 2018 | 51.08 | 52.17 | 51.03 | 52.11 | 760,262 | +1.18(+2.32%) |
Mar 08, 2018 | 50.94 | 51.04 | 50.39 | 50.93 | 720,265 | +0.23(+0.45%) |
Mar 07, 2018 | 51.20 | 50.70 | 780,278 | +0.32(+0.64%) | ||
Mar 06, 2018 | 50.13 | 50.44 | 49.83 | 50.38 | 615,063 | +0.40(+0.80%) |
Mar 05, 2018 | 50.10 | 50.55 | 49.95 | 49.98 | 1,016,921 | -0.19(-0.38%) |
Mar 02, 2018 | 50.09 | 50.42 | 49.40 | 50.17 | 1,102,622 | -0.45(-0.89%) |
Mar 01, 2018 | 51.17 | 51.41 | 50.53 | 50.62 | 1,071,461 | -0.74(-1.44%) |
Feb 28, 2018 | 52.39 | 52.39 | 51.36 | 51.36 | 935,931 | -0.67(-1.29%) |
Feb 27, 2018 | 53.99 | 53.99 | 51.41 | 52.03 | 1,344,965 | -2.32(-4.27%) |
Feb 26, 2018 | 54.41 | 54.99 | 54.27 | 54.35 | 983,277 | +0.07(+0.13%) |
Feb 23, 2018 | 53.97 | 54.32 | 53.45 | 54.28 | 558,977 | +0.50(+0.93%) |
Feb 22, 2018 | 53.78 | 778,150 | -0.01(-0.02%) | |||
Feb 21, 2018 | 54.41 | 54.91 | 53.78 | 53.79 | 852,325 | -0.58(-1.07%) |
Feb 20, 2018 | 54.41 | 54.72 | 54.09 | 54.37 | 506,003 | -0.37(-0.68%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 54.41 | 55.18 | 53.40 | 55.12 | 1,286,671 | +3.00(+5.76%) |
Feb 14, 2018 | 51.18 | 52.25 | 50.98 | 52.12 | 529,457 | +0.68(+1.32%) |
Feb 13, 2018 | 51.13 | 51.55 | 51.11 | 51.44 | 463,532 | -0.01(-0.02%) |
Feb 12, 2018 | 51.00 | 51.84 | 50.77 | 51.45 | 867,038 | +0.70(+1.38%) |
Feb 09, 2018 | 50.20 | 51.15 | 49.33 | 50.75 | 1,464,659 | +0.89(+1.78%) |
Feb 08, 2018 | 51.05 | 51.12 | 49.86 | 49.86 | 1,268,849 | -1.26(-2.46%) |
Feb 07, 2018 | 50.74 | 51.60 | 50.59 | 51.12 | 417,436 | +0.36(+0.71%) |
Feb 06, 2018 | 50.42 | 51.38 | 49.82 | 50.76 | 1,139,604 | -0.61(-1.19%) |
Feb 05, 2018 | 52.10 | 52.29 | 50.88 | 51.37 | 395,851 | -1.15(-2.19%) |
Feb 02, 2018 | 52.61 | 52.77 | 52.31 | 52.52 | 410,333 | -0.31(-0.59%) |
Feb 01, 2018 | 52.61 | 52.96 | 52.40 | 52.83 | 304,905 | +0.11(+0.21%) |
Jan 31, 2018 | 53.26 | 53.84 | 52.68 | 52.72 | 315,846 | +0.15(+0.29%) |
Jan 30, 2018 | 53.03 | 53.03 | 52.56 | 52.57 | 339,950 | -0.39(-0.74%) |
Jan 29, 2018 | 53.54 | 53.56 | 52.93 | 52.96 | 497,910 | -0.63(-1.18%) |
Jan 26, 2018 | 52.92 | 53.59 | 52.69 | 53.59 | 666,119 | +0.84(+1.59%) |
Jan 25, 2018 | 54.08 | 54.08 | 52.72 | 52.75 | 459,117 | -1.32(-2.44%) |
Jan 24, 2018 | 54.19 | 54.48 | 53.63 | 54.07 | 483,271 | +0.06(+0.11%) |
Jan 23, 2018 | 53.26 | 54.14 | 53.20 | 54.01 | 575,055 | +0.98(+1.85%) |
Jan 22, 2018 | 53.43 | 53.71 | 52.40 | 53.03 | 909,654 | -0.31(-0.58%) |
Jan 19, 2018 | 52.97 | 53.44 | 52.74 | 53.34 | 490,774 | +0.50(+0.95%) |
Jan 18, 2018 | 53.18 | 53.24 | 52.71 | 52.84 | 352,645 | -0.26(-0.49%) |
Jan 17, 2018 | 53.19 | 53.34 | 52.80 | 53.10 | 449,485 | +0.09(+0.17%) |
Jan 16, 2018 | 53.40 | 53.60 | 52.94 | 53.01 | 427,330 | -0.21(-0.39%) |
Jan 12, 2018 | 53.22 | 53.22 | 53.22 | 0 | +0.05(+0.09%) | |
Jan 11, 2018 | 52.85 | 53.30 | 52.59 | 53.17 | 434,093 | +0.30(+0.57%) |
Jan 10, 2018 | 53.05 | 53.12 | 52.38 | 52.87 | 530,351 | -0.08(-0.15%) |
Jan 09, 2018 | 52.87 | 53.07 | 52.46 | 52.95 | 820,049 | +0.23(+0.44%) |
Jan 08, 2018 | 52.49 | 52.97 | 52.31 | 52.72 | 488,072 | +0.32(+0.61%) |
Jan 05, 2018 | 52.37 | 52.49 | 52.07 | 52.40 | 470,876 | +0.34(+0.65%) |
Jan 04, 2018 | 51.70 | 52.11 | 51.64 | 52.06 | 371,126 | +0.50(+0.97%) |
Jan 03, 2018 | 51.25 | 51.59 | 50.94 | 51.56 | 354,742 | +0.51(+1.00%) |
Jan 02, 2018 | 51.35 | 51.35 | 50.64 | 51.05 | 465,682 | -0.22(-0.43%) |
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | -0.34(-0.66%) | |
Dec 28, 2017 | 51.73 | 51.73 | 51.27 | 51.61 | 340,703 | +0.05(+0.10%) |
Dec 27, 2017 | 51.14 | 51.57 | 51.08 | 51.56 | 316,865 | +0.47(+0.92%) |
Dec 26, 2017 | 51.24 | 51.39 | 51.07 | 51.09 | 217,844 | -0.27(-0.53%) |
Dec 22, 2017 | 51.70 | 51.77 | 51.21 | 51.36 | 349,569 | -0.46(-0.89%) |
Dec 21, 2017 | 51.89 | 52.01 | 51.73 | 51.82 | 663,956 | +0.11(+0.21%) |
Dec 20, 2017 | 51.89 | 52.20 | 51.67 | 51.71 | 423,404 | -0.20(-0.39%) |
Dec 19, 2017 | 52.32 | 52.40 | 51.58 | 51.91 | 529,377 | -0.41(-0.78%) |
Dec 18, 2017 | 52.41 | 52.87 | 51.85 | 52.32 | 918,787 | +0.19(+0.36%) |
Dec 15, 2017 | 50.07 | 52.18 | 50.07 | 52.13 | 1,238,658 | +2.46(+4.95%) |
Dec 14, 2017 | 50.42 | 50.74 | 49.59 | 49.67 | 590,230 | -0.67(-1.33%) |
Dec 13, 2017 | 49.79 | 51.10 | 49.54 | 50.34 | 929,612 | +0.62(+1.25%) |
Dec 12, 2017 | 50.35 | 50.46 | 49.70 | 49.72 | 350,952 | -0.64(-1.27%) |
Dec 11, 2017 | 50.39 | 50.65 | 49.98 | 50.36 | 388,092 | +0.04(+0.08%) |
Dec 08, 2017 | 50.29 | 50.38 | 50.12 | 50.32 | 570,711 | +0.08(+0.16%) |
Dec 07, 2017 | 50.09 | 50.32 | 49.89 | 50.24 | 505,461 | +0.25(+0.50%) |
Dec 06, 2017 | 49.94 | 50.24 | 49.73 | 49.99 | 859,479 | +0.00(+0.00%) |
Dec 05, 2017 | 50.11 | 50.33 | 49.82 | 49.99 | 323,338 | -0.09(-0.18%) |
Dec 04, 2017 | 49.58 | 50.49 | 49.58 | 50.08 | 571,207 | +0.88(+1.79%) |
Dec 01, 2017 | 48.79 | 49.28 | 48.50 | 49.20 | 750,158 | +0.32(+0.65%) |
Nov 30, 2017 | 48.50 | 49.01 | 48.28 | 48.88 | 506,256 | +0.37(+0.76%) |
Nov 29, 2017 | 47.93 | 48.62 | 47.93 | 48.51 | 623,371 | +0.75(+1.57%) |
Nov 28, 2017 | 47.00 | 47.83 | 46.72 | 47.76 | 567,752 | +0.77(+1.64%) |
Nov 27, 2017 | 46.47 | 47.00 | 46.35 | 46.99 | 289,935 | +0.42(+0.90%) |
Nov 24, 2017 | 47.16 | 47.17 | 46.53 | 46.57 | 202,140 | -0.59(-1.25%) |
Nov 22, 2017 | 47.42 | 47.42 | 46.82 | 47.16 | 482,974 | -0.21(-0.44%) |
Nov 21, 2017 | 46.49 | 47.44 | 46.49 | 47.37 | 1,301,643 | +0.92(+1.98%) |
Nov 20, 2017 | 46.56 | 46.88 | 46.39 | 46.45 | 635,834 | +0.01(+0.02%) |
Nov 17, 2017 | 46.60 | 46.87 | 46.39 | 46.44 | 544,072 | -0.22(-0.47%) |
Nov 16, 2017 | 46.73 | 46.78 | 46.47 | 46.66 | 934,861 | +0.35(+0.76%) |
Nov 15, 2017 | 46.79 | 46.99 | 46.27 | 46.31 | 448,795 | -0.44(-0.94%) |
Nov 14, 2017 | 46.73 | 46.85 | 46.19 | 46.75 | 691,473 | -0.14(-0.30%) |
Nov 13, 2017 | 46.75 | 46.96 | 46.53 | 46.89 | 409,546 | -0.02(-0.04%) |
Nov 10, 2017 | 46.89 | 47.18 | 46.78 | 46.91 | 549,926 | -0.26(-0.55%) |
Nov 09, 2017 | 46.84 | 47.26 | 46.37 | 47.17 | 993,002 | +0.35(+0.75%) |
Nov 08, 2017 | 47.43 | 47.43 | 46.79 | 46.82 | 967,568 | -0.44(-0.93%) |
Nov 07, 2017 | 47.21 | 47.66 | 47.02 | 47.26 | 1,123,853 | +0.03(+0.06%) |
Nov 06, 2017 | 47.00 | 47.48 | 46.77 | 47.23 | 525,239 | +0.05(+0.11%) |
Nov 03, 2017 | 46.94 | 47.31 | 46.76 | 47.18 | 513,203 | +0.19(+0.40%) |
Nov 02, 2017 | 47.05 | 47.27 | 46.63 | 46.99 | 554,580 | -0.17(-0.36%) |
Nov 01, 2017 | 47.01 | 47.34 | 46.43 | 47.16 | 922,627 | +0.05(+0.11%) |
Oct 31, 2017 | 46.98 | 47.13 | 43.75 | 47.11 | 1,951,407 | +2.86(+6.46%) |
Oct 30, 2017 | 45.20 | 45.34 | 44.22 | 44.25 | 1,211,211 | -0.94(-2.08%) |
Oct 27, 2017 | 45.25 | 45.40 | 44.89 | 45.19 | 840,776 | +0.10(+0.22%) |
Oct 26, 2017 | 44.79 | 45.26 | 44.69 | 45.09 | 545,975 | +0.47(+1.05%) |
Oct 25, 2017 | 45.15 | 45.45 | 44.45 | 44.62 | 991,926 | -0.83(-1.83%) |
Oct 24, 2017 | 44.78 | 45.79 | 44.78 | 45.45 | 866,311 | -1.26(-2.70%) |
Oct 23, 2017 | 47.24 | 47.51 | 46.69 | 46.71 | 409,106 | -0.45(-0.95%) |
Oct 20, 2017 | 46.95 | 47.23 | 46.90 | 47.16 | 485,723 | +0.25(+0.53%) |
Oct 19, 2017 | 46.49 | 47.03 | 46.35 | 46.91 | 558,681 | +0.15(+0.32%) |
Oct 18, 2017 | 46.68 | 46.89 | 46.39 | 46.76 | 653,931 | +0.35(+0.75%) |
Oct 17, 2017 | 46.55 | 46.69 | 46.23 | 46.41 | 628,081 | -0.15(-0.32%) |
Oct 16, 2017 | 47.29 | 47.39 | 46.53 | 46.56 | 439,226 | -0.59(-1.25%) |
Oct 13, 2017 | 47.33 | 47.33 | 46.94 | 47.15 | 836,506 | -0.06(-0.13%) |
Oct 12, 2017 | 47.31 | 47.61 | 47.13 | 47.21 | 598,620 | -0.14(-0.30%) |
Oct 11, 2017 | 47.46 | 47.49 | 46.99 | 47.35 | 550,259 | -0.17(-0.36%) |
Oct 10, 2017 | 47.25 | 47.64 | 47.09 | 47.52 | 795,629 | +0.29(+0.61%) |
Oct 09, 2017 | 47.58 | 47.58 | 47.17 | 47.23 | 456,797 | -0.08(-0.17%) |
Oct 06, 2017 | 47.37 | 47.75 | 47.22 | 47.31 | 413,947 | -0.16(-0.34%) |
Oct 05, 2017 | 47.29 | 47.68 | 47.10 | 47.47 | 426,710 | +0.30(+0.64%) |
Oct 04, 2017 | 46.74 | 47.26 | 46.55 | 47.17 | 891,399 | +0.48(+1.03%) |
Oct 03, 2017 | 46.97 | 47.10 | 46.37 | 46.69 | 1,449,531 | -0.05(-0.11%) |
Oct 02, 2017 | 46.64 | 46.99 | 46.48 | 46.74 | 1,594,234 | +0.01(+0.02%) |
Sep 29, 2017 | 47.23 | 47.27 | 46.71 | 46.73 | 1,280,171 | -0.53(-1.12%) |
Sep 28, 2017 | 47.76 | 47.87 | 47.26 | 47.26 | 806,898 | -0.55(-1.15%) |
Sep 27, 2017 | 48.10 | 48.30 | 47.81 | 47.81 | 551,581 | -0.01(-0.02%) |
Sep 26, 2017 | 47.86 | 48.28 | 47.74 | 47.82 | 510,968 | -0.07(-0.15%) |
Sep 25, 2017 | 47.91 | 47.97 | 47.65 | 47.89 | 479,626 | -0.02(-0.04%) |
Sep 22, 2017 | 47.90 | 48.20 | 47.86 | 47.91 | 445,993 | +0.07(+0.15%) |
Sep 21, 2017 | 48.25 | 48.29 | 47.69 | 47.84 | 1,011,540 | -0.49(-1.01%) |
Sep 20, 2017 | 47.77 | 48.48 | 47.30 | 48.33 | 1,104,880 | +1.27(+2.70%) |
Sep 19, 2017 | 47.05 | 47.11 | 46.90 | 47.06 | 920,654 | +0.10(+0.21%) |
Sep 18, 2017 | 46.77 | 47.01 | 46.62 | 46.96 | 687,992 | +0.28(+0.60%) |
Sep 15, 2017 | 46.64 | 46.76 | 46.48 | 46.68 | 2,027,211 | -0.07(-0.15%) |
Sep 14, 2017 | 46.60 | 46.90 | 46.40 | 46.75 | 1,715,278 | +0.07(+0.15%) |
Sep 13, 2017 | 47.18 | 47.18 | 46.63 | 46.68 | 988,620 | -0.54(-1.14%) |
Sep 12, 2017 | 46.87 | 47.52 | 46.80 | 47.22 | 766,797 | +0.33(+0.70%) |
Sep 11, 2017 | 46.75 | 47.10 | 46.58 | 46.89 | 1,957,588 | +0.39(+0.84%) |
Sep 08, 2017 | 46.43 | 46.70 | 46.14 | 46.50 | 882,237 | +0.08(+0.17%) |
Sep 07, 2017 | 46.71 | 46.71 | 46.09 | 46.42 | 731,733 | -0.29(-0.62%) |
Sep 06, 2017 | 47.11 | 47.38 | 46.70 | 46.71 | 1,116,478 | -0.31(-0.66%) |
Sep 05, 2017 | 46.75 | 47.18 | 46.68 | 47.02 | 694,694 | +0.24(+0.51%) |
Sep 01, 2017 | 47.20 | 47.35 | 46.67 | 46.78 | 730,998 | -0.34(-0.72%) |
Aug 31, 2017 | 46.14 | 47.15 | 46.14 | 47.12 | 903,432 | +1.02(+2.21%) |
Aug 30, 2017 | 45.67 | 46.22 | 45.63 | 46.10 | 996,101 | +0.46(+1.01%) |
Aug 29, 2017 | 45.85 | 45.91 | 45.58 | 45.64 | 920,991 | -0.27(-0.59%) |
Aug 28, 2017 | 46.25 | 45.70 | 45.91 | 610,111 | +0.02(+0.04%) | |
Aug 25, 2017 | 45.60 | 46.07 | 45.55 | 45.89 | 1,595,412 | +0.32(+0.70%) |
Aug 24, 2017 | 45.19 | 45.63 | 45.17 | 45.57 | 1,036,876 | +0.47(+1.04%) |
Aug 23, 2017 | 45.29 | 45.59 | 44.91 | 45.10 | 1,077,570 | -0.25(-0.55%) |
Aug 22, 2017 | 44.67 | 45.41 | 44.63 | 45.35 | 706,578 | +0.66(+1.48%) |
Aug 21, 2017 | 44.64 | 44.78 | 44.34 | 44.69 | 610,808 | +0.09(+0.20%) |
Aug 18, 2017 | 44.56 | 44.77 | 43.94 | 44.60 | 1,245,530 | -0.02(-0.04%) |
Aug 17, 2017 | 44.64 | 44.95 | 44.43 | 44.62 | 718,290 | -0.18(-0.40%) |
Aug 16, 2017 | 44.68 | 45.27 | 44.63 | 44.80 | 897,307 | +0.22(+0.49%) |
Aug 15, 2017 | 44.84 | 44.93 | 44.44 | 44.58 | 1,372,808 | -0.16(-0.36%) |
Aug 14, 2017 | 44.60 | 44.94 | 44.51 | 44.74 | 1,407,948 | +0.54(+1.22%) |
Aug 11, 2017 | 44.03 | 44.32 | 43.87 | 44.20 | 812,527 | -0.04(-0.09%) |
Aug 10, 2017 | 44.48 | 44.48 | 44.09 | 44.24 | 744,971 | -0.31(-0.70%) |
Aug 09, 2017 | 44.18 | 44.62 | 44.18 | 44.55 | 1,577,898 | +0.15(+0.34%) |
Aug 08, 2017 | 44.68 | 44.87 | 44.37 | 44.40 | 1,109,245 | -0.39(-0.87%) |
Aug 07, 2017 | 44.68 | 45.31 | 44.33 | 44.79 | 1,555,871 | +0.19(+0.43%) |
Aug 04, 2017 | 44.98 | 45.13 | 44.58 | 44.60 | 1,067,253 | -0.20(-0.45%) |
Aug 03, 2017 | 44.01 | 45.14 | 44.00 | 44.80 | 1,373,567 | +0.60(+1.36%) |
Aug 02, 2017 | 44.00 | 45.00 | 42.58 | 44.20 | 6,846,208 | +0.21(+0.48%) |
Aug 01, 2017 | 44.29 | 44.91 | 43.58 | 43.99 | 2,031,366 | +0.03(+0.07%) |
Jul 31, 2017 | 41.41 | 44.68 | 41.18 | 43.96 | 4,892,783 | +3.57(+8.84%) |
Jul 28, 2017 | 41.13 | 41.71 | 40.32 | 40.39 | 2,486,007 | -0.91(-2.20%) |
Jul 27, 2017 | 42.24 | 42.27 | 41.04 | 41.30 | 1,571,109 | -0.88(-2.09%) |
Jul 26, 2017 | 41.79 | 42.94 | 41.36 | 42.18 | 7,204,807 | +2.49(+6.27%) |
Jul 25, 2017 | 39.36 | 39.70 | 39.16 | 39.69 | 968,013 | +0.51(+1.30%) |
Jul 24, 2017 | 39.48 | 39.61 | 39.14 | 39.18 | 577,804 | -0.31(-0.79%) |
Jul 21, 2017 | 39.48 | 39.60 | 39.32 | 39.49 | 239,907 | +0.02(+0.05%) |
Jul 20, 2017 | 39.73 | 39.47 | 39.47 | 413,463 | -0.19(-0.48%) | |
Jul 19, 2017 | 39.48 | 39.74 | 39.26 | 39.66 | 754,791 | +0.35(+0.89%) |
Jul 18, 2017 | 39.69 | 39.77 | 39.13 | 39.31 | 918,671 | -0.37(-0.93%) |
Jul 17, 2017 | 39.52 | 39.93 | 39.26 | 39.68 | 1,272,760 | +0.13(+0.33%) |
Jul 14, 2017 | 39.48 | 39.70 | 39.42 | 39.55 | 251,240 | +0.08(+0.20%) |
Jul 13, 2017 | 39.73 | 39.82 | 39.46 | 39.47 | 266,586 | -0.23(-0.58%) |
Jul 12, 2017 | 39.34 | 39.98 | 39.34 | 39.70 | 691,646 | +0.52(+1.33%) |
Jul 11, 2017 | 39.23 | 39.43 | 38.95 | 39.18 | 344,675 | +0.04(+0.10%) |
Jul 10, 2017 | 39.24 | 39.39 | 38.88 | 39.14 | 651,518 | -0.15(-0.38%) |
Jul 07, 2017 | 38.98 | 39.47 | 38.95 | 39.29 | 991,505 | +0.34(+0.87%) |
Jul 06, 2017 | 38.98 | 39.19 | 38.78 | 38.95 | 713,264 | -0.28(-0.71%) |
Jul 05, 2017 | 39.27 | 39.33 | 38.85 | 39.23 | 773,409 | -0.05(-0.13%) |