End of day Prices (full format), 600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.67 |
2019-Jul-30 Tue
| ###
| ###
| 38.29
| 38.46
|
|
| ###
| ###
| 2.7 |
2019-Jul-29 Mon
| 37.81
| 38.53
| 37.73
| 38.26
| 543,748
| ###
| 80.5
| 80.5
| 2.7 |
2019-Jul-26 Fri
| 38.26
| 38.54
| 37.8
| 37.81
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 38.52
| ###
| 37.72
| 38.26
|
|
| 27.3
| 27.3
| 2.7 |
2019-Jul-24 Wed
| 37.87
| ###
| ###
| 38.28
|
|
| 78.7
| 78.7
| 2.7 |
2019-Jul-23 Tue
| 37.5
| 37.88
| 37.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 36.7
| ###
| 446,779
| ###
| 74.8
| 74.8
| 0.0 |
2019-Jul-19 Fri
| 37.79
| ###
| 37.21
| 37.47
| 659,646
| ###
| 18.2
| 18.2
| ### |
2019-Jul-18 Thu
| ###
| ###
| 37.28
| 37.48
| 657,484
| ###
| 33.2
| 33.2
| 2.7 |
2019-Jul-17 Wed
| ###
| 38.48
| 36.52
| ###
| 710,279
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 40
| ###
| 38.54
| 38.58
|
|
| 10.4
| 10.4
| 2.8 |
2019-Jul-15 Mon
| 39.78
| 40.79
| 39.54
| ###
| 278,778
| ###
| 83.2
| 83.2
| 0.0 |
2019-Jul-12 Fri
| ###
| 40
| 39.27
| 39.74
| 205,424
| 8,141,980
| ###
| ###
| 2.8 |
2019-Jul-11 Thu
| 40.71
| 40.78
| ###
| 40.28
|
|
| ###
| ###
| 2.9 |
2019-Jul-10 Wed
| 40.55
| 41.28
| ###
| 40.81
|
|
| 73.8
| 73.8
| ### |
2019-Jul-09 Tue
| ###
| 40.41
| ###
| ###
| 532,627
| 10,761,728
| 90.6
| 90.6
| 0.0 |
2019-Jul-08 Mon
| 38.78
| 39.29
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2019-Jul-05 Fri
| ###
| 39.22
| 38.73
| ###
| 306,920
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 38.82
| ###
| 38.73
| ###
| 239,657
| 4,640,957
| 66.4
| 66.4
| 0.0 |
2019-Jul-03 Wed
| ###
| 38.81
| ###
| 38.55
|
|
| 72.3
| 72.3
| ### |
2019-Jul-02 Tue
| 38.2
| 38.84
| 38.2
| ###
| 336,074
| 12,945,570
| 76.5
| 76.5
| 0.0 |
2019-Jul-01 Mon
| ###
| 38.87
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2019-Jun-28 Fri
| 37.86
| 38.51
| 37.52
| ###
| 389,072
| 14,790,572
| 33.2
| 33.2
| 0.0 |
2019-Jun-27 Thu
| 37.21
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Jun-26 Wed
| ###
| 37.48
| ###
| ###
| 571,555
| 10,710,940
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 38.8
| ###
| ###
| ###
| 624,550
| 0
| 7.7
| 7.7
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 37.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 38.4
| ###
| 37.41
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2019-Jun-20 Thu
| 39.23
| 39.41
| ###
| ###
| 416,886
| ###
| 15.7
| 15.7
| 0.0 |
2019-Jun-19 Wed
| 38.74
| 39.76
| ###
| 39.47
| 277,525
| ###
| 83.0
| 83.0
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| 38.73
| 335,675
| 0
| 28.8
| 28.8
| ### |
2019-Jun-17 Mon
| 39.27
| ###
| 38.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 39.4
| ###
| 39.22
| 39.28
| 162,187
| 3,180,487
| ###
| ###
| 2.8 |
2019-Jun-13 Thu
| 39.84
| 40.23
| ###
| 39.4
| 255,546
| ###
| ###
| ###
| 2.8 |
2019-Jun-12 Wed
| 39.25
| 39.85
| ###
| 39.55
|
|
| ###
| ###
| 2.8 |
2019-Jun-11 Tue
| ###
| 39.81
| 38.87
| 39.4
|
|
| 72.0
| 72.0
| 2.8 |
2019-Jun-07 Fri
| 38.82
| 38.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 39.23
| ###
| 38.4
|
|
| 81.6
| 81.6
| 2.7 |
2019-Jun-05 Wed
| ###
| ###
| ###
| 37.8
|
|
| 37.5
| 37.5
| 2.7 |
2019-Jun-04 Tue
| ###
| 39.025
| 37.7
| 37.7
| 381,042
| 14,617,723
| ###
| ###
| 2.7 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 38.81
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-May-29 Wed
| 38.45
| 38.47
| 37.72
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-May-28 Tue
| ###
| 40
| 37.72
| ###
| 1,291,057
| 50,170,475
| 14.7
| 14.7
| 0.0 |
2019-May-27 Mon
| 40.5
| ###
| 40.28
| 40.7
|
|
| ###
| ###
| 2.9 |
2019-May-24 Fri
| ###
| 41.28
| ###
| 40.4
|
|
| 70.6
| 70.6
| 2.9 |
2019-May-23 Thu
| ###
| 40.44
| ###
| ###
| 633,554
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| 39.49
|
|
| 70.0
| 70.0
| ### |
2019-May-21 Tue
| ###
| 39.82
| 38.71
| ###
| 537,141
| 21,090,841
| 65.3
| 65.3
| 0.0 |
2019-May-20 Mon
| 40.29
| 40.58
| 39.78
| 39.78
|
|
| 24.5
| 24.5
| ### |
2019-May-17 Fri
| 39.85
| 39.85
| 39.48
| ###
| 315,753
| 12,524,342
| 29.5
| 29.5
| 0.0 |
2019-May-16 Thu
| 39.42
| ###
| 39.27
| 39.49
| 278,888
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 39.28
| ###
| ###
| 39.41
|
|
| 65.0
| 65.0
| ### |
2019-May-14 Tue
| ###
| ###
| 39.44
| 39.58
| 570,087
| ###
| 27.1
| 27.1
| 2.8 |
2019-May-13 Mon
| ###
| 40.86
| ###
| ###
| 264,441
| 5,402,529
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 40.8
| ###
| 40.49
| 40.75
|
|
| 32.5
| 32.5
| ### |
2019-May-09 Thu
| 40.7
| ###
| ###
| 40.72
|
|
| 66.6
| 66.6
| 2.9 |
2019-May-08 Wed
| ###
| ###
| 40.57
| 40.7
| 276,648
| ###
| ###
| ###
| 2.9 |
2019-May-07 Tue
| 41.7
| ###
| 41.42
| 41.48
|
|
| 30.2
| 30.2
| 3.0 |
2019-May-06 Mon
| ###
| 42.59
| 41.54
| ###
| 138,081
| 5,808,377
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 42.27
| ###
| 41.75
| ###
| 173,227
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 42.47
| ###
| ###
| 217,671
| 4,622,243
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 43.5
| ###
| ###
| ###
| 432,889
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 42.78
| ###
| 42.27
| 43
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 43
| ###
| ###
| ###
| 310,489
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 44.2
| 42.71
| ###
| 426,088
| 18,515,654
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 44.78
| 45.24
| 44.49
| 44.86
|
|
| ###
| ###
| 3.2 |
2019-Apr-23 Tue
| 43.54
| ###
| 43.22
| ###
| 217,854
| 4,707,824
| 84.1
| 84.1
| 0.0 |
2019-Apr-18 Thu
| 44.46
| 44.46
| ###
| ###
| 206,055
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 42.75
| ###
| 42.75
| 43.44
|
|
| 85.4
| 85.4
| 3.1 |
2019-Apr-16 Tue
| ###
| ###
| 42.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 43.26
| 43.8
| ###
| 42.75
| 339,045
| 7,425,085
| 24.3
| 24.3
| ### |
2019-Apr-12 Fri
| 43.58
| 43.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 186,929
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 43.72
|
|
| ###
| ###
| 3.1 |
2019-Apr-09 Tue
| 44.24
| 44.55
| 42.89
| ###
| 249,458
| ###
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| 44.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 44.29
| 44.86
| ###
| 44.46
| 198,978
| 4,463,076
| ###
| ###
| 3.2 |
2019-Apr-04 Thu
| 44.73
| ###
| ###
| 44.87
| 287,475
| 0
| ###
| ###
| ### |
2019-Apr-03 Wed
| 44.77
| ###
| 44.26
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 43.86
| 44.81
| 305,573
| ###
| 76.6
| 76.6
| ### |
2019-Apr-01 Mon
| 44.24
| 44.49
| ###
| 43.78
| 251,050
| ###
| ###
| ###
| 3.1 |
2019-Mar-29 Fri
| ###
| 43.84
| 42.46
| 43.42
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 41.58
| 42.48
| 41.56
| 42.48
|
|
| ###
| ###
| 3.0 |
2019-Mar-27 Wed
| 41.75
| ###
| ###
| ###
| 349,876
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 42.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 41.21
| 41.5
| 40.74
| 40.8
| 269,482
| ###
| 32.4
| 32.4
| 2.9 |
2019-Mar-22 Fri
| ###
| 41.47
| 40.86
| 41.21
| 319,544
| 13,154,028
| ###
| ###
| ### |
2019-Mar-21 Thu
| 41.2
| 41.51
| 40.5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 41.74
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Mar-19 Tue
| 41.72
| ###
| 41.25
| 41.53
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| ###
| 41.5
| ###
| 41.43
| 1,462,429
| ###
| ###
| ###
| ### |
2019-Mar-15 Fri
| 41.42
| ###
| 40.86
| 41
|
|
| ###
| ###
| 2.9 |
2019-Mar-14 Thu
| 41.72
| 41.72
| ###
| 41.2
|
|
| 20.7
| 20.7
| 2.9 |
2019-Mar-13 Wed
| 41.54
| 41.81
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Mar-12 Tue
| ###
| 42.52
| 41.54
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| 41.5
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Mar-08 Fri
| ###
| 42.82
| 42.28
| ###
| 293,729
| ###
| 28.4
| 28.4
| 0.0 |
2019-Mar-07 Thu
| 42.8
| ###
| 42.46
| ###
| 394,375
| 8,372,581
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 42.75
| 42.87
| 42.27
| 42.55
| 425,352
| ###
| 25.9
| 25.9
| ### |
2019-Mar-05 Tue
| ###
| ###
| 41.8
| ###
| 312,471
| 6,530,643
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 42.72
| 42.85
| 41.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Mar-01 Fri
| 41.42
| 42.71
| 41.42
| 42.5
|
|
| ###
| ###
| 3.0 |
2019-Feb-28 Thu
| ###
| ###
| 40.85
| 41.25
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 41.5
| 41.71
| 40.8
| 41.25
| 601,384
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| 41.43
| 41.59
| 574,621
| 11,903,274
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| ###
| ###
| 42.81
| 504,828
| 0
| ###
| ###
| 3.1 |
2019-Feb-22 Fri
| ###
| 44.59
| 43.29
| 43.89
| 555,483
| 24,407,923
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| ###
| 43.42
| 44.41
| 1,059,741
| 23,006,977
| ###
| ###
| 3.2 |
2019-Feb-20 Wed
| 43
| ###
| 42.2
| 44.5
| 1,041,780
| 21,981,558
| ###
| ###
| 3.2 |
2019-Feb-19 Tue
| 45.82
| 46.28
| 45.54
| ###
| 262,374
| ###
| 72.8
| 72.8
| 0.0 |
2019-Feb-18 Mon
| ###
| 46.53
| 45.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 45.75
| 46.59
| 45.71
| 46.23
| 178,350
| 8,230,852
| ###
| ###
| 3.3 |
2019-Feb-14 Thu
| 46.76
| 47.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Feb-11 Mon
| 47.24
| ###
| ###
| 46.71
|
|
| 22.8
| 22.8
| ### |
2019-Feb-08 Fri
| 47.2
| 47.45
| 46.5
| 47.27
| 239,485
| ###
| ###
| ###
| ### |
2019-Feb-06 Wed
| 47.7
| 47.7
| ###
| 47.41
|
|
| 26.9
| 26.9
| ### |
2019-Feb-05 Tue
| ###
| 47.56
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Feb-04 Mon
| 46.5
| 47.4
| ###
| 46.89
| 292,358
| 6,928,884
| 79.4
| 79.4
| ### |
2019-Feb-01 Fri
| ###
| ###
| 45.51
| ###
| 509,158
| ###
| 72.1
| 72.1
| 0.0 |
2019-Jan-31 Thu
| 44.85
| 45.85
| 44.26
| 45.5
| 269,486
| ###
| ###
| ###
| 3.3 |
2019-Jan-30 Wed
| ###
| 44.77
| 44
| 44.25
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| 45.52
| 44.24
| 44.29
|
|
| 19.1
| 19.1
| ### |
2019-Jan-25 Fri
| 45
| ###
| ###
| 45.41
|
|
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| ###
| 42.72
| 43.21
| 167,587
| 3,579,658
| 21.7
| 21.7
| ### |
2019-Jan-11 Fri
| ###
| ###
| ###
| 42.52
|
|
| 91.8
| 91.8
| 3.0 |
2019-Jan-10 Thu
| 41.8
| 42.58
| 40.72
| 41.22
|
|
| ###
| ###
| 2.9 |
2019-Jan-09 Wed
| 43.5
| 43.73
| 41.87
| ###
| 245,627
| ###
| 8.3
| 8.3
| 0.0 |
2019-Jan-04 Fri
| 40.75
| 41.26
| ###
| ###
| 207,274
| ###
| 80.2
| 80.2
| 0.0 |
2019-Jan-03 Thu
| ###
| 41.74
| ###
| 41.22
| 266,420
| 5,560,185
| ###
| ###
| 2.9 |
2019-Jan-02 Wed
| 40.5
| ###
| ###
| 40.7
|
|
| ###
| ###
| 2.9 |
2018-Dec-28 Fri
| ###
| 40.85
| 39.79
| ###
| 152,355
| 6,142,953
| 64.3
| 64.3
| 0.0 |
2018-Dec-27 Thu
| 40.49
| 41.71
| 40.045
| 40.4
|
|
| ###
| ###
| 2.9 |
2018-Dec-21 Fri
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2018-Dec-20 Thu
| 39.89
| ###
| 39.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 40.52
| 38.81
| 39.72
|
|
| ###
| ###
| 2.8 |
2018-Dec-14 Fri
| 40.85
| ###
| 40.4
| 40.54
|
|
| 30.5
| 30.5
| 2.9 |
2018-Dec-13 Thu
| 44.2
| 44.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 44.42
| 42.89
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Dec-11 Tue
| 43.72
| ###
| ###
| 43.23
|
|
| ###
| ###
| 3.1 |
2018-Dec-10 Mon
| 45.5
| 45.74
| 43.21
| ###
| 408,872
| 18,184,582
| 12.8
| 12.8
| 0.0 |
2018-Dec-07 Fri
| ###
| 46.72
| ###
| 46.24
|
|
| 90.5
| 90.5
| 3.3 |
2018-Dec-06 Thu
| ###
| ###
| ###
| 44.75
| 286,175
| 0
| 34.9
| 34.9
| ### |
2018-Dec-05 Wed
| 46
| 46
| 44.75
| ###
| 293,777
| ###
| 21.9
| 21.9
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| 46.26
|
|
| 26.3
| 26.3
| 3.3 |
2018-Dec-03 Mon
| 46.5
| 47.51
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Nov-30 Fri
| 46.49
| 46.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 46.55
| 45.72
| 46.49
| 1,421,171
| 65,565,724
| ###
| ###
| ### |
2018-Nov-13 Tue
| 49.5
| ###
| ###
| ###
| 322,529
| 0
| 78.7
| 78.7
| 0.0 |
2018-Nov-12 Mon
| 48.8
| 50.5
| ###
| ###
| 419,383
| 10,589,420
| 91.1
| 91.1
| 0.0 |
2018-Nov-09 Fri
| ###
| 49.5
| ###
| ###
| 584,320
| 14,461,920
| 28.7
| 28.7
| 0.0 |
2018-Nov-08 Thu
| 51.79
| 51.79
| ###
| 49.72
|
|
| 9.9
| 9.9
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 353,182
| 0
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 54.25
| 54.56
|
|
| ###
| ###
| 3.9 |
2018-Nov-05 Mon
| ###
| 56.8
| 54.71
| 54.87
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 54.79
| 56.2
| ###
| 55.86
|
|
| 78.8
| 78.8
| ### |
2018-Nov-01 Thu
| ###
| ###
| 53.45
| 55.24
| 348,284
| 9,307,889
| ###
| ###
| 3.9 |
2018-Oct-31 Wed
| ###
| 54.22
| ###
| ###
| 458,089
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| 54
| 485,124
| 0
| ###
| ###
| 3.9 |
2018-Oct-29 Mon
| ###
| ###
| 51.82
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Oct-26 Fri
| 52
| 53.5
| 51.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Oct-25 Thu
| 52.5
| 54
| 52.5
| ###
| 450,426
| 23,985,184
| 86.3
| 86.3
| 0.0 |
2018-Oct-24 Wed
| 55.5
| 56.46
| 53.87
| 54.87
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| 56.83
| ###
| 56.27
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 54
| 55.53
| 54
| 55.27
| 362,729
| 19,864,853
| ###
| ###
| 3.9 |
2018-Oct-19 Fri
| 53.5
| 55.29
| 53.41
| 54.85
| 265,941
| ###
| 87.6
| 87.6
| 3.9 |
2018-Oct-18 Thu
| 54.43
| ###
| 53.71
| 54.28
|
|
| 34.1
| 34.1
| 3.9 |
2018-Oct-17 Wed
| 54.49
| 55.125
| 53.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 53
| 54.7
| 53
| 54.23
| 316,152
| 17,024,785
| 84.2
| 84.2
| ### |
2018-Oct-15 Mon
| 51.58
| 53.47
| 51.53
| 53.28
| 291,284
| ###
| 92.2
| 92.2
| 3.8 |
2018-Oct-12 Fri
| 50.5
| ###
| 50.5
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Oct-11 Thu
| 52
| ###
| 50.51
| 51.73
| 524,149
| 13,237,382
| ###
| ###
| ### |
2018-Oct-10 Wed
| 50.26
| 52.47
| 50.26
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Oct-09 Tue
| 51
| 51.2
| 49.75
| 49.84
| 288,443
| ###
| 23.1
| 23.1
| 3.6 |
2018-Oct-08 Mon
| ###
| ###
| 49.81
| 50.41
|
|
| 85.3
| 85.3
| ### |
2018-Oct-05 Fri
| 50.28
| 51.25
| 50.27
| 50.49
| 170,128
| ###
| 73.0
| 73.0
| ### |
2018-Oct-04 Thu
| 50.5
| ###
| ###
| 50.59
| 159,857
| 0
| 71.4
| 71.4
| ### |
2018-Oct-03 Wed
| 51.2
| 51.2
| 50.57
| 50.78
|
|
| 22.4
| 22.4
| 3.6 |
2018-Oct-02 Tue
| ###
| 52.5
| 50.51
| ###
| 220,921
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| 51.81
| 52.27
| 168,685
| 4,369,784
| 32.5
| 32.5
| ### |
2018-Sep-28 Fri
| 52.21
| ###
| 52.21
| 53.2
| 331,521
| 8,654,355
| 83.6
| 83.6
| 3.8 |
2018-Sep-27 Thu
| 51.71
| 52.5
| 51.5
| 52.21
| 217,726
| 11,321,752
| ###
| ###
| ### |
2018-Sep-26 Wed
| 50.29
| 51.55
| 50.23
| 51.54
| 175,048
| ###
| 88.8
| 88.8
| ### |
2018-Sep-25 Tue
| 50.71
| ###
| ###
| 50.73
| 119,726
| 0
| 71.9
| 71.9
| ### |
2018-Sep-24 Mon
| ###
| 51
| ###
| ###
| 138,529
| 3,532,489
| 84.8
| 84.8
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 50.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 51.2
| ###
| ###
| 50.5
|
|
| 20.3
| 20.3
| 3.6 |
2018-Sep-19 Wed
| ###
| 52.5
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Sep-18 Tue
| 52.5
| ###
| 51
| 51.54
| 263,984
| ###
| 21.1
| 21.1
| ### |
2018-Sep-17 Mon
| ###
| ###
| 51.41
| 53
| 188,076
| ###
| 87.5
| 87.5
| 3.8 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 161,224
| 0
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 52.74
| 51.53
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Sep-12 Wed
| 52
| ###
| 52
| 52.45
|
|
| 79.1
| 79.1
| ### |
2018-Sep-11 Tue
| 52.51
| 53.28
| 52
| 52.45
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| 54.41
| 54.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 55
| 51.85
| 54.7
| 422,657
| 22,580,450
| 94.8
| 94.8
| 3.9 |
2018-Sep-06 Thu
| 53.21
| 53.45
| 52.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 52.8
| 53.45
| 374,370
| ###
| 84.1
| 84.1
| 3.8 |
2018-Sep-04 Tue
| 54
| ###
| ###
| 53.46
| 240,929
| 0
| 25.7
| 25.7
| 3.8 |
2018-Sep-03 Mon
| 53.81
| ###
| 53.74
| ###
| 398,127
| 10,697,672
| 81.8
| 81.8
| 0.0 |
2018-Aug-31 Fri
| ###
| 55.26
| 53.79
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2018-Aug-30 Thu
| 57.44
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2018-Aug-29 Wed
| ###
| 57.8
| ###
| 57.7
|
|
| 91.4
| 91.4
| ### |
2018-Aug-28 Tue
| 55.4
| 57.42
| ###
| 57.42
| 385,423
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 54.7
| ###
| 54.7
| 55.42
| 157,171
| 4,298,626
| 81.4
| 81.4
| 4.0 |
2018-Aug-24 Fri
| 55
| 56.49
| 54.82
| 55.28
| 211,525
| 11,772,423
| 77.3
| 77.3
| 3.9 |
2018-Aug-23 Thu
| 54.42
| 55.56
| 54.42
| ###
| 372,488
| ###
| 81.8
| 81.8
| 0.0 |
2018-Aug-22 Wed
| 55.5
| ###
| 54.745
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 56.24
| ###
| 55.5
|
|
| ###
| ###
| 4.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Aug-17 Fri
| 55
| ###
| 53.82
| ###
| 618,454
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 53
| ###
| 53
| 56
| 1,468,574
| ###
| ###
| ###
| 4.0 |
2018-Aug-15 Wed
| 48.78
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2018-Aug-14 Tue
| 47
| ###
| 45.52
| 49
| 1,861,774
| 42,373,976
| 94.3
| 94.3
| 3.5 |
2018-Aug-13 Mon
| ###
| 52.82
| ###
| 52.42
|
|
| ###
| ###
| 3.7 |
2018-Aug-10 Fri
| ###
| ###
| ###
| 51.5
|
|
| ###
| ###
| 3.7 |
2018-Aug-09 Thu
| ###
| ###
| 49.75
| 50
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| 50.23
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| 50.8
| 214,357
| 0
| 87.3
| 87.3
| 3.6 |
2018-Aug-06 Mon
| 51.27
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2018-Aug-03 Fri
| 50.52
| 51.88
| 50.52
| 51.29
| 246,157
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 50.7
| 49.71
| 50.5
| 265,858
| ###
| 84.4
| 84.4
| 3.6 |
2018-Aug-01 Wed
| 49
| 50.71
| ###
| 50.2
| 332,083
| ###
| ###
| ###
| 3.6 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 398,880
| 0
| 79.8
| 79.8
| 0.0 |
2018-Jul-30 Mon
| 49
| 50.27
| 48.82
| 50.24
|
|
| 90.1
| 90.1
| 3.6 |
2018-Jul-27 Fri
| 49.43
| ###
| ###
| 49.85
|
|
| 76.7
| 76.7
| ### |
2018-Jul-26 Thu
| 48.5
| ###
| 48.2
| 48.87
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| ###
| 49.28
| 48.46
| 48.86
| 368,277
| ###
| 76.4
| 76.4
| 3.5 |
2018-Jul-24 Tue
| 48.51
| ###
| 48.51
| 49.84
|
|
| 91.8
| 91.8
| 3.6 |
2018-Jul-23 Mon
| 49
| 49.555
| 48.52
| 49.25
| 289,988
| 14,220,286
| ###
| ###
| 3.5 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jul-19 Thu
| 50.58
| 50.79
| ###
| ###
| 152,875
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 50.5
| 48.86
| ###
| 290,241
| 14,419,172
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 48.54
| 48.83
|
|
| 36.8
| 36.8
| 3.5 |
2018-Jul-16 Mon
| 49.2
| ###
| 48.29
| 48.42
| 510,056
| ###
| ###
| ###
| 3.5 |
2018-Jul-13 Fri
| 47.87
| ###
| 47.56
| ###
| 191,320
| 4,549,589
| 71.6
| 71.6
| 0.0 |
2018-Jul-12 Thu
| 47.5
| ###
| 47.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 47.52
| 48.24
| ###
| 47.71
| 249,081
| ###
| ###
| ###
| 3.4 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 47.78
|
|
| ###
| ###
| 3.4 |
2018-Jul-09 Mon
| ###
| 48.73
| ###
| 47.22
| 526,850
| ###
| 17.0
| 17.0
| 3.4 |
2018-Jul-06 Fri
| ###
| 49.81
| 48.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 50.85
| ###
| 48.28
| ###
| 1,234,648
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| 53.84
| 303,228
| 0
| 85.9
| 85.9
| 3.8 |
2018-Jul-03 Tue
| 51.25
| 53.2
| 51.25
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Jul-02 Mon
| 52.2
| 52.4
| ###
| 51.21
| 255,841
| ###
| 18.9
| 18.9
| 3.7 |
2018-Jun-29 Fri
| 51.54
| ###
| ###
| 52.22
|
|
| ###
| ###
| 3.7 |
2018-Jun-28 Thu
| 51.5
| ###
| 51.48
| ###
| 234,640
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 277,570
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 53.49
| 51.27
| 51.42
| 439,289
| 23,009,957
| ###
| ###
| 3.7 |
2018-Jun-25 Mon
| 53.54
| 54.56
| ###
| 53.44
|
|
| 39.2
| 39.2
| 3.8 |
2018-Jun-22 Fri
| 54
| ###
| 52.71
| 53.43
| 531,988
| 14,020,543
| 27.6
| 27.6
| ### |
2018-Jun-21 Thu
| 54.45
| 54.45
| 53.49
| 53.86
|
|
| ###
| ###
| 3.8 |
2018-Jun-20 Wed
| 52.59
| 53.44
| 52.59
| ###
| 247,124
| 13,101,278
| 77.5
| 77.5
| 0.0 |
2018-Jun-19 Tue
| 52.5
| ###
| 52.4
| 52.57
| 465,452
| 12,194,842
| ###
| ###
| 3.8 |
2018-Jun-18 Mon
| 52.2
| ###
| ###
| ###
| 272,727
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 51.77
| ###
| 51.48
| 52.24
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 51.45
| ###
| ###
| 51.43
| 541,086
| 0
| 30.5
| 30.5
| ### |
2018-Jun-13 Wed
| 53
| 53.49
| 51.81
| ###
| 287,154
| 15,118,658
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 52
| 52.8
|
|
| 35.2
| 35.2
| ### |
2018-Jun-08 Fri
| 51.2
| ###
| 51.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 51.26
| ###
| ###
| 51
|
|
| 29.0
| 29.0
| 3.6 |
2018-Jun-06 Wed
| 53.2
| ###
| ###
| ###
| 712,745
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| 54.2
| ###
| ###
| 810,825
| 21,973,357
| 84.3
| 84.3
| 0.0 |
2018-Jun-04 Mon
| 52.7
| ###
| ###
| 52.75
|
|
| ###
| ###
| 3.8 |
2018-Jun-01 Fri
| ###
| 53.48
| 49.72
| 52.41
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 49.45
| 50
| ###
| 49.23
| 607,082
| 15,177,050
| 28.7
| 28.7
| ### |
2018-May-30 Wed
| 48.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 47.85
| ###
| ###
| 47.89
|
|
| 71.2
| 71.2
| ### |
2018-May-28 Mon
| 46
| ###
| ###
| 47.55
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| 45.86
| ###
| 45.82
|
|
| 90.4
| 90.4
| 3.3 |
2018-May-24 Thu
| 44.27
| ###
| ###
| 44.56
|
|
| ###
| ###
| 3.2 |
2018-May-23 Wed
| ###
| 44.81
| 44.2
| 44.47
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| ###
| 44.79
| 43.83
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-May-21 Mon
| 42.79
| ###
| 42.46
| 43.85
|
|
| ###
| ###
| 3.1 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| 44.23
| ###
| ###
| 43.2
|
|
| ###
| ###
| 3.1 |
2018-May-16 Wed
| 43.25
| 45.5
| 43.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 42.57
| 936,371
| 0
| 82.2
| 82.2
| ### |
2018-May-14 Mon
| ###
| ###
| 41.43
| ###
| 289,846
| 6,004,159
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 43.48
| ###
| ###
| 42.72
| 491,146
| 0
| ###
| ###
| ### |
2018-May-10 Thu
| 42.73
| 43.2
| ###
| 42.8
|
|
| ###
| ###
| 3.1 |
2018-May-09 Wed
| ###
| ###
| 41.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 42.48
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-May-07 Mon
| 42.73
| 42.89
| ###
| 42
|
|
| ###
| ###
| 3.0 |
2018-May-04 Fri
| 42.85
| ###
| 41.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 42.7
| ###
| ###
| 42.85
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 42.51
| ###
| 42.26
| ###
| 1,389,583
| 29,361,888
| 31.1
| 31.1
| 0.0 |
2018-May-01 Tue
| ###
| 42.84
| 41.75
| 42.53
| 368,275
| ###
| ###
| ###
| 3.0 |
2018-Apr-30 Mon
| ###
| ###
| 41.85
| ###
| 468,855
| ###
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 41.2
| 43.89
| ###
| 43.87
| 626,021
| ###
| ###
| ###
| ### |
2018-Apr-26 Thu
| 40
| ###
| 39.86
| ###
| 385,448
| 7,681,978
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 39.81
| ###
| 39.245
| 39.79
| 249,179
| ###
| 34.4
| 34.4
| 2.8 |
2018-Apr-23 Mon
| 39.24
| 39.28
| 38.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 39.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 39.87
| 39.87
| ###
| 39.21
| 200,327
| ###
| 18.1
| 18.1
| ### |
2018-Apr-18 Wed
| ###
| ###
| 38.51
| 39.72
|
|
| ###
| ###
| 2.8 |
2018-Apr-17 Tue
| ###
| ###
| 39.72
| 39.74
| 359,624
| ###
| ###
| ###
| 2.8 |
2018-Apr-16 Mon
| 40.75
| ###
| ###
| 40
|
|
| ###
| ###
| 2.9 |
2018-Apr-13 Fri
| 40.56
| 41.45
| 40.51
| 41.25
| 232,179
| ###
| 81.9
| 81.9
| ### |
2018-Apr-12 Thu
| 40
| ###
| 40
| 40.53
|
|
| 83.7
| 83.7
| ### |
2018-Apr-11 Wed
| ###
| 40.75
| 39.945
| ###
| 364,384
| 14,701,983
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 40.7
| ###
| ###
| ###
| 281,043
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 40.43
| ###
| ###
| 40.87
| 276,153
| 0
| 79.4
| 79.4
| ### |
2018-Apr-06 Fri
| ###
| 40.73
| 39.74
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 336,929
| 0
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 40.5
| 40.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 41
| ###
| 40.75
| 40.79
| 644,754
| ###
| 34.1
| 34.1
| ### |
2018-Mar-29 Thu
| ###
| 42.7
| 41.58
| 41.73
| 293,186
| 12,354,858
| 26.1
| 26.1
| ### |
2018-Mar-28 Wed
| 42.48
| ###
| ###
| 42.23
| 162,272
| 0
| 35.0
| 35.0
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 301,047
| 0
| 84.2
| 84.2
| 0.0 |
2018-Mar-26 Mon
| 40.85
| ###
| 40.76
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Mar-23 Fri
| 40.8
| 42.26
| 40.8
| ###
| 546,056
| ###
| 80.7
| 80.7
| 0.0 |
2018-Mar-22 Thu
| 41.79
| 42.25
| 41
| 41.24
| 430,680
| 17,927,055
| ###
| ###
| 2.9 |
2018-Mar-21 Wed
| 42.75
| 42.87
| 41.77
| 42.23
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| ###
| 42.48
| 42.87
|
|
| ###
| ###
| 3.1 |
2018-Mar-19 Mon
| 42.77
| 43.79
| 42.77
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Mar-16 Fri
| 42.75
| 43.53
| ###
| ###
| 391,985
| 8,531,553
| 76.6
| 76.6
| 0.0 |
2018-Mar-15 Thu
| ###
| 43.77
| 42.57
| 43.2
|
|
| 73.1
| 73.1
| 3.1 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 485,823
| 0
| 76.4
| 76.4
| 0.0 |
2018-Mar-13 Tue
| 43.5
| 43.83
| ###
| ###
| 319,083
| ###
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 44.43
| ###
| ###
| 471,440
| ###
| 29.6
| 29.6
| 0.0 |
2018-Mar-09 Fri
| 43.2
| 44.2
| ###
| 43.7
|
|
| 77.4
| 77.4
| ### |
2018-Mar-08 Thu
| 42
| 43.78
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2018-Mar-07 Wed
| 41.2
| 41.74
| ###
| ###
| 629,470
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 40
| 41.47
| 40
| 41.2
| 661,742
| ###
| 89.7
| 89.7
| 2.9 |
2018-Mar-05 Mon
| 39.79
| 40.355
| 39.42
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Mar-02 Fri
| 38.52
| 39.82
| ###
| 39.8
|
|
| ###
| ###
| 2.8 |
2018-Mar-01 Thu
| ###
| ###
| 38.545
| ###
| 1,072,281
| ###
| 43.2
| 43.2
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 39.25
| ###
| 889,083
| 17,448,253
| 26.4
| 26.4
| 0.0 |
2018-Feb-27 Tue
| 40
| 40.5
| 39.55
| ###
| 931,441
| 37,280,926
| 43.0
| 43.0
| 0.0 |
2018-Feb-26 Mon
| ###
| 40.79
| 39.77
| 40
|
|
| ###
| ###
| 2.9 |
2018-Feb-23 Fri
| 40.52
| ###
| 38.4
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 40.56
| 40.56
| 1,600,841
| 32,465,055
| ###
| ###
| 2.9 |
2018-Feb-21 Wed
| 42.45
| ###
| 42.325
| 42.5
| 383,826
| ###
| 69.3
| 69.3
| 3.0 |
2018-Feb-20 Tue
| ###
| 43.8
| ###
| 42.5
| 584,887
| 12,809,025
| ###
| ###
| 3.0 |
2018-Feb-19 Mon
| 42.71
| ###
| ###
| 43.8
|
|
| ###
| ###
| 3.1 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 42.5
|
|
| 25.0
| 25.0
| 3.0 |
2018-Feb-15 Thu
| 45.5
| 46
| 42.82
| 43
|
|
| 4.4
| 4.4
| ### |
2018-Feb-14 Wed
| 45.5
| ###
| ###
| 46.5
|
|
| 89.5
| 89.5
| ### |
2018-Feb-13 Tue
| 48.75
| ###
| ###
| 49.5
|
|
| 78.7
| 78.7
| 3.5 |
2018-Feb-12 Mon
| 48.8
| ###
| 47.81
| ###
| 482,086
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 49.885
| 47.7
| ###
| 367,123
| 17,912,848
| 78.3
| 78.3
| 0.0 |
2018-Feb-08 Thu
| 46.5
| 49.28
| 46.5
| 49
|
|
| 94.7
| 94.7
| 3.5 |
2018-Feb-07 Wed
| 45.42
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Feb-06 Tue
| 45.58
| ###
| 45
| ###
| 362,284
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 46.74
| ###
| 46.22
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2018-Feb-02 Fri
| 48
| ###
| 47.53
| ###
| 174,178
| 4,139,340
| 27.1
| 27.1
| 0.0 |
2018-Feb-01 Thu
| ###
| 48.88
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 324,758
| 0
| 73.4
| 73.4
| 0.0 |
2018-Jan-30 Tue
| 47.77
| ###
| ###
| 47.79
| 299,145
| 0
| ###
| ###
| ### |
2018-Jan-29 Mon
| 47.25
| ###
| 47.25
| ###
| 459,523
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 46.48
| 47.56
| ###
| 47.43
|
|
| 84.5
| 84.5
| 3.4 |
2018-Jan-24 Wed
| 45.7
| 46.85
| 45.43
| 46.78
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 45
| 45.46
| ###
| 45.42
| 187,053
| ###
| 76.2
| 76.2
| 3.2 |
2018-Jan-22 Mon
| 45.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 45.75
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 44.82
| 45.7
|
|
| 84.2
| 84.2
| 3.3 |
2018-Jan-17 Wed
| 45
| 45.71
| ###
| 45.59
| 170,179
| 3,889,441
| 83.6
| 83.6
| ### |
2018-Jan-16 Tue
| 45
| 45.75
| 44.74
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Jan-15 Mon
| 45
| 45.26
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jan-12 Fri
| 45.45
| 45.49
| 44.71
| 45
|
|
| ###
| ###
| 3.2 |
2018-Jan-11 Thu
| 45.52
| ###
| ###
| 45.49
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| 46.73
| 45.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 47
| 47
| 46.24
| 46.7
|
|
| 25.0
| 25.0
| 3.3 |
2017-Dec-28 Thu
| 46.89
| ###
| 46.46
| ###
| 125,445
| 2,914,087
| 63.8
| 63.8
| 0.0 |
2017-Dec-27 Wed
| 46.59
| ###
| ###
| 46.79
| 158,252
| 0
| 72.5
| 72.5
| 3.3 |
2017-Dec-22 Fri
| ###
| ###
| 45.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 45.5
| 45.81
| 44.86
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Dec-20 Wed
| 43
| 44.83
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Dec-19 Tue
| 43.75
| 43.88
| ###
| ###
| 572,626
| ###
| 20.1
| 20.1
| 0.0 |
2017-Dec-18 Mon
| 44.22
| 44.45
| 43.82
| ###
| 320,678
| 14,153,123
| 28.9
| 28.9
| 0.0 |
2017-Dec-15 Fri
| 44.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| 46.85
|
|
| 72.1
| 72.1
| ### |
2017-Dec-07 Thu
| 46.2
| ###
| 45.86
| 46.52
|
|
| ###
| ###
| 3.3 |
2017-Dec-06 Wed
| 46.71
| ###
| 46.25
| ###
| 296,548
| 6,857,672
| 33.0
| 33.0
| 0.0 |
2017-Dec-05 Tue
| 46.52
| ###
| 46.24
| 46.85
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| ###
| 46.27
| 46.52
|
|
| ###
| ###
| 3.3 |
2017-Dec-01 Fri
| ###
| 47.82
| ###
| ###
| 362,381
| 8,664,529
| 81.4
| 81.4
| 0.0 |
2017-Nov-30 Thu
| 46.75
| ###
| 46.75
| 47
| 406,674
| ###
| 75.4
| 75.4
| 3.4 |
2017-Nov-29 Wed
| 47
| ###
| 46.5
| 46.89
|
|
| 32.2
| 32.2
| ### |
2017-Nov-28 Tue
| 46.8
| 47.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| 46.84
| 153,474
| 0
| ###
| ###
| 3.3 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 46.23
| ###
| 191,283
| ###
| 25.6
| 25.6
| 0.0 |
2017-Nov-22 Wed
| 46.7
| ###
| 46.48
| ###
| 612,959
| ###
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| 46.74
| 45.5
| 46.48
| 212,355
| ###
| 83.6
| 83.6
| ### |
2017-Nov-20 Mon
| 45.85
| 46.055
| ###
| 45.84
| 472,483
| ###
| 38.3
| 38.3
| 3.3 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 46.74
|
|
| 28.5
| 28.5
| 3.3 |
2017-Nov-15 Wed
| ###
| 47.5
| 46.76
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Nov-14 Tue
| ###
| 47.49
| 46.59
| 46.79
| 229,172
| 10,780,250
| ###
| ###
| 3.3 |
2017-Nov-13 Mon
| 46.75
| 47.87
| 46.75
| 47.5
|
|
| 83.3
| 83.3
| 3.4 |
2017-Nov-10 Fri
| 46.5
| 46.78
| ###
| 46.53
| 285,248
| 6,671,950
| 68.3
| 68.3
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| 46.43
|
|
| 10.5
| 10.5
| ### |
2017-Nov-08 Wed
| 47.76
| 48.45
| 47.53
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Nov-07 Tue
| ###
| 48.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 48.7
| ###
| ###
| 284,959
| 6,938,751
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 46.49
| 47.56
| 46.27
| 47.51
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 45
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 45.23
| 1,242,649
| 0
| ###
| ###
| ### |
2017-Oct-31 Tue
| 47
| ###
| 46.56
| 46.59
| 548,529
| 12,769,755
| 25.5
| 25.5
| 3.3 |
2017-Oct-30 Mon
| 48.22
| 48.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| 48.59
| 47.51
| 48.43
| 203,527
| 9,779,472
| 71.0
| 71.0
| ### |
2017-Oct-26 Thu
| 47.75
| 48.79
| ###
| 48.43
| 314,456
| 7,671,154
| 83.4
| 83.4
| ### |
2017-Oct-25 Wed
| 48.86
| 48.86
| 47.56
| 47.75
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 49.5
| 49.7
| 49.23
| 49.23
| 330,625
| ###
| 27.8
| 27.8
| ### |
2017-Oct-23 Mon
| ###
| 50
| ###
| 49.77
| 439,420
| ###
| 77.0
| 77.0
| 3.6 |
2017-Oct-20 Fri
| 49.54
| 49.74
| ###
| 49.53
| 495,073
| ###
| 30.7
| 30.7
| 3.5 |
2017-Oct-19 Thu
| 48.7
| 49.57
| ###
| ###
| 620,627
| 15,382,240
| 81.7
| 81.7
| 0.0 |
2017-Oct-18 Wed
| ###
| 49.27
| ###
| 47.7
|
|
| ###
| ###
| 3.4 |
2017-Oct-17 Tue
| 49.27
| ###
| 48.73
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2017-Oct-16 Mon
| ###
| 49.71
| 48.79
| 49.24
| 421,428
| 20,755,329
| ###
| ###
| 3.5 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 49.53
|
|
| ###
| ###
| 3.5 |
2017-Oct-12 Thu
| 46.8
| ###
| 46.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 46.79
| ###
| 46.79
|
|
| 85.2
| 85.2
| 3.3 |
2017-Oct-10 Tue
| ###
| 45.75
| ###
| ###
| 238,023
| 5,444,776
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 45.5
| 276,480
| 0
| 76.2
| 76.2
| 3.3 |
2017-Oct-06 Fri
| ###
| ###
| 45.22
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Oct-05 Thu
| ###
| 46.4
| 45.2
| 45.43
|
|
| 19.6
| 19.6
| 3.2 |
2017-Oct-04 Wed
| ###
| ###
| 45.86
| 46.22
|
|
| 16.8
| 16.8
| ### |
2017-Oct-03 Tue
| 46.5
| ###
| ###
| ###
| 400,225
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 46.28
| ###
| 45.82
| 442,083
| ###
| ###
| ###
| 3.3 |
2017-Sep-28 Thu
| 45.4
| 46
| ###
| 45.8
| 569,420
| ###
| ###
| ###
| ### |
2017-Sep-27 Wed
| 43.77
| ###
| 43.76
| ###
| 536,655
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 44.81
| 44.88
| ###
| 43.82
| 462,672
| 10,382,359
| ###
| ###
| ### |
2017-Sep-25 Mon
| 44.23
| ###
| 43.75
| ###
| 442,742
| 9,684,981
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| 44.27
| 43.25
| 44.2
| 425,623
| ###
| 76.6
| 76.6
| 3.2 |
2017-Sep-21 Thu
| ###
| 44.23
| ###
| ###
| 575,657
| 12,730,654
| 79.7
| 79.7
| 0.0 |
2017-Sep-20 Wed
| 44.2
| 44.41
| ###
| ###
| 401,770
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 43.81
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-18 Mon
| 43.5
| ###
| 43.44
| 43.77
|
|
| 76.2
| 76.2
| ### |
2017-Sep-15 Fri
| 41.2
| ###
| ###
| ###
| 906,758
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Sep-13 Wed
| ###
| 41.26
| 40.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 42.44
| 42.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 42.85
| ###
| 42.24
| 362,353
| ###
| 26.4
| 26.4
| 3.0 |
2017-Sep-08 Fri
| 42.4
| 42.84
| 42.4
| 42.84
| 348,383
| 14,848,083
| 78.5
| 78.5
| ### |
2017-Sep-07 Thu
| 42.42
| ###
| 42.26
| 42.58
| 371,440
| 7,848,527
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| ###
| 42.055
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Sep-05 Tue
| 42.58
| ###
| 42.58
| ###
| 371,751
| 7,914,578
| 83.6
| 83.6
| 0.0 |
2017-Sep-04 Mon
| 42.5
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Sep-01 Fri
| 43
| 43.49
| ###
| 42.47
| 554,155
| ###
| 20.5
| 20.5
| ### |
2017-Aug-31 Thu
| 42.89
| 43.4
| 42.52
| ###
| 439,157
| 18,866,184
| 70.1
| 70.1
| 0.0 |
2017-Aug-30 Wed
| 43.77
| ###
| 42.52
| 43
|
|
| 18.1
| 18.1
| ### |
2017-Aug-29 Tue
| 43.56
| 44
| 43.22
| 43.46
| 449,142
| 19,587,082
| ###
| ###
| 3.1 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 325,958
| 0
| 32.8
| 32.8
| 0.0 |
2017-Aug-25 Fri
| 43.26
| ###
| ###
| ###
| 445,475
| 0
| 87.1
| 87.1
| 0.0 |
2017-Aug-24 Thu
| 42.8
| 43.51
| 42.53
| 43.5
| 463,827
| ###
| 83.1
| 83.1
| 3.1 |
2017-Aug-23 Wed
| ###
| 43.42
| 42.25
| 43.42
| 526,578
| ###
| 76.5
| 76.5
| ### |
2017-Aug-22 Tue
| ###
| 44.74
| 42.84
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2017-Aug-21 Mon
| 44.4
| ###
| 43.5
| 44.59
| 590,182
| 12,836,458
| 77.8
| 77.8
| 3.2 |
2017-Aug-18 Fri
| 43.8
| ###
| 42.57
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2017-Aug-17 Thu
| 45
| 45.41
| 43.185
| 43.72
|
|
| ###
| ###
| 3.1 |
2017-Aug-16 Wed
| 42
| 44.5
| 40.8
| 44.5
|
|
| 95.1
| 95.1
| 3.2 |
2017-Aug-15 Tue
| 40
| ###
| 39.5
| 41.5
| 3,537,527
| 69,866,158
| 91.6
| 91.6
| 3.0 |
2017-Aug-14 Mon
| 52
| ###
| 50.82
| ###
| 398,057
| 10,114,628
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 51.42
| ###
| 51.42
| 260,886
| 6,707,379
| 90.7
| 90.7
| 3.7 |
2017-Aug-10 Thu
| ###
| 52.25
| ###
| 51.88
|
|
| 32.9
| 32.9
| 3.7 |
2017-Aug-09 Wed
| ###
| 53.48
| 52.27
| 52.5
| 246,084
| ###
| 69.2
| 69.2
| 3.8 |
2017-Aug-08 Tue
| 53.75
| 53.84
| 52.75
| ###
| 275,879
| 14,702,971
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 53.51
| ###
| 53.51
| 53.75
| 186,344
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 52.43
| ###
| 52.28
| 53.22
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| 52.44
| ###
| ###
| 52.43
| 141,346
| 0
| 29.5
| 29.5
| 3.7 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 52.86
|
|
| 33.9
| 33.9
| 3.8 |
2017-Aug-01 Tue
| ###
| 53.5
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jul-31 Mon
| ###
| 54.43
| ###
| ###
| 212,686
| 5,788,249
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 55.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 54.82
| ###
| 54.25
| ###
| 257,386
| ###
| 77.6
| 77.6
| 0.0 |
2017-Jul-26 Wed
| 56.55
| ###
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2017-Jul-25 Tue
| 57.5
| ###
| 57.21
| 58
| 459,058
| 13,131,354
| 79.2
| 79.2
| 4.1 |
2017-Jul-24 Mon
| 55.88
| ###
| 55.23
| ###
| 299,356
| ###
| 88.1
| 88.1
| 0.0 |
2017-Jul-21 Fri
| 56
| ###
| ###
| 56.75
|
|
| ###
| ###
| ### |
2017-Jul-20 Thu
| 55.7
| ###
| 54.785
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Jul-19 Wed
| ###
| 55.8
| 54.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 57.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 55
| ###
| 54.41
| 55.5
|
|
| 80.9
| 80.9
| 4.0 |
2017-Jul-14 Fri
| 53.81
| ###
| 53.5
| ###
| 485,551
| 12,988,489
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| 53.82
| 52.46
| 53.79
| 300,454
| 15,966,125
| ###
| ###
| 3.8 |
2017-Jul-12 Wed
| 52.5
| 52.74
| ###
| 52.5
| 362,258
| 9,552,743
| ###
| ###
| 3.8 |
2017-Jul-11 Tue
| 51.46
| ###
| 51.23
| 52.54
| 287,624
| 7,367,488
| 87.5
| 87.5
| 3.8 |
2017-Jul-10 Mon
| ###
| ###
| ###
| 51.45
| 196,949
| 0
| ###
| ###
| 3.7 |
2017-Jul-07 Fri
| ###
| 51.44
| ###
| 51.2
|
|
| ###
| ###
| 3.7 |
2017-Jul-06 Thu
| 51.5
| ###
| 51.28
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Jul-05 Wed
| 52
| ###
| 51.23
| 51.49
| 402,459
| 10,308,987
| 24.0
| 24.0
| 3.7 |
2017-Jul-04 Tue
| ###
| 52.21
| 51.26
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jul-03 Mon
| 51.77
| 52.23
| ###
| 51.42
|
|
| ###
| ###
| 3.7 |
2017-Jun-30 Fri
| 52.8
| 53.7
| 52
| ###
| 507,747
| 26,834,428
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 54.57
| 54.87
| 53.77
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Jun-28 Wed
| ###
| 54.2
| 53
| 54.2
| 256,682
| 13,758,155
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| ###
| 52.75
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 53.46
| 53.59
| 403,378
| ###
| 34.2
| 34.2
| 3.8 |
2017-Jun-23 Fri
| 52.5
| 53.875
| 52.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 705,524
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| 54.58
|
|
| ###
| ###
| 3.9 |
2017-Jun-20 Tue
| ###
| ###
| 54.75
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jun-19 Mon
| ###
| 55.22
| 54.59
| ###
| 288,671
| 15,849,481
| 73.4
| 73.4
| 0.0 |
2017-Jun-16 Fri
| 53.87
| 55
| ###
| 54.88
|
|
| 82.9
| 82.9
| ### |
2017-Jun-15 Thu
| 52.87
| 54.48
| 52.7
| 53.86
|
|
| 87.8
| 87.8
| 3.8 |
2017-Jun-14 Wed
| 53.42
| 53.74
| ###
| 53
|
|
| ###
| ###
| 3.8 |
2017-Jun-13 Tue
| ###
| 54.46
| ###
| ###
| 730,640
| 19,895,327
| 24.5
| 24.5
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 610,386
| 0
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| 54.87
| 833,359
| 0
| 28.8
| 28.8
| ### |
2017-Jun-07 Wed
| ###
| 57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 57.2
| 57.53
| 56.8
| ###
| 316,340
| 18,083,576
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 57.27
| 58.345
| 57.22
| 57.48
|
|
| ###
| ###
| 4.1 |
2017-Jun-02 Fri
| ###
| 57.7
| ###
| 57.21
| 562,677
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| 57.82
| ###
| ###
| 833,180
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 57
| 57.47
|
|
| 31.2
| 31.2
| ### |
2017-May-30 Tue
| 58.7
| 58.79
| 56.84
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 58.2
| ###
| 1,368,959
| ###
| 23.6
| 23.6
| 0.0 |
2017-May-26 Fri
| 62.59
| ###
| 61.51
| 61.55
|
|
| 20.6
| 20.6
| ### |
2017-May-25 Thu
| 62.26
| 62.55
| 61.54
| 61.78
| 221,357
| ###
| ###
| ###
| 4.4 |
2017-May-24 Wed
| 62.24
| ###
| ###
| 62.27
|
|
| 69.5
| 69.5
| 4.4 |
2017-May-23 Tue
| ###
| 62.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 60.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 61.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 60.73
| 61.8
| 59.79
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-May-17 Wed
| ###
| 61.52
| ###
| 60.73
|
|
| ###
| ###
| 4.3 |
2017-May-16 Tue
| 61.49
| 62.24
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-May-15 Mon
| ###
| 64.26
| 60.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 66.49
| 66.59
| ###
| 64.26
| 445,883
| 14,845,674
| ###
| ###
| 4.6 |
2017-May-11 Thu
| ###
| ###
| 64.58
| 66.8
|
|
| 90.8
| 90.8
| ### |
2017-May-10 Wed
| 63.5
| ###
| 62.41
| ###
| 293,651
| 9,163,379
| 82.1
| 82.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-May-08 Mon
| 62.25
| 62.25
| 61.5
| 61.76
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 61.26
| 61.5
|
|
| 35.9
| 35.9
| 4.4 |
2017-May-04 Thu
| 61.72
| ###
| 61.26
| ###
| 197,270
| 6,042,380
| 33.8
| 33.8
| 0.0 |
2017-May-03 Wed
| 61.5
| ###
| ###
| 61.76
|
|
| 76.4
| 76.4
| ### |
2017-May-02 Tue
| ###
| ###
| ###
| 61.7
| 137,720
| 0
| ###
| ###
| 4.4 |
2017-May-01 Mon
| ###
| 61.71
| 60.41
| ###
| 248,848
| 15,194,658
| 81.6
| 81.6
| 0.0 |
2017-Apr-28 Fri
| ###
| 62.23
| ###
| ###
| 176,422
| 5,489,370
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| 61.42
|
|
| ###
| ###
| 4.4 |
2017-Apr-26 Wed
| 62.21
| 62.41
| 61.28
| 61.5
|
|
| 28.8
| 28.8
| 4.4 |
2017-Apr-24 Mon
| 61.2
| 61.72
| ###
| 61.5
|
|
| 79.3
| 79.3
| 4.4 |
2017-Apr-21 Fri
| ###
| ###
| 60.75
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Apr-20 Thu
| 61.54
| 61.57
| 60.73
| 60.83
|
|
| ###
| ###
| 4.3 |
2017-Apr-19 Wed
| ###
| 61.86
| 60.5
| ###
| 228,521
| ###
| 75.4
| 75.4
| 0.0 |
2017-Apr-18 Tue
| ###
| 62.28
| 60.82
| 61.28
|
|
| ###
| ###
| 4.4 |
2017-Apr-13 Thu
| 61.77
| 62.52
| 61.74
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Apr-12 Wed
| ###
| 62.44
| 61.45
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Apr-11 Tue
| 60.41
| ###
| ###
| ###
| 274,848
| 0
| 84.0
| 84.0
| 0.0 |
2017-Apr-10 Mon
| ###
| 60.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 60.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 57
| ###
| 57
| 59.22
|
|
| 93.0
| 93.0
| 4.2 |
2017-Apr-05 Wed
| 57.8
| 58.24
| 56.85
| 57.25
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| 57.5
| ###
| 57.5
| 57.82
| 179,521
| 5,161,228
| ###
| ###
| ### |
2017-Apr-03 Mon
| 57.59
| ###
| 57.59
| 58.22
| 188,428
| 5,425,784
| 83.5
| 83.5
| 4.2 |
2017-Mar-31 Fri
| ###
| 59.24
| ###
| ###
| 171,888
| 5,091,322
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 58.5
| 58.51
| 57.74
| ###
| 166,841
| ###
| 24.9
| 24.9
| 0.0 |
2017-Mar-29 Wed
| 58.7
| 58.72
| ###
| ###
| 374,251
| ###
| 21.3
| 21.3
| 0.0 |
2017-Mar-28 Tue
| 57.4
| 58.5
| 57.4
| 58.5
| 229,489
| 13,298,887
| 85.5
| 85.5
| 4.2 |
2017-Mar-27 Mon
| 56.76
| ###
| 56.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 56.25
| 57.85
| 56.24
| ###
| 303,552
| 17,316,123
| 82.3
| 82.3
| 0.0 |
2017-Mar-23 Thu
| 54.58
| ###
| 54.58
| ###
| 165,181
| 4,507,789
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 53.2
| ###
| 209,228
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 55
| ###
| ###
| 54.76
|
|
| ###
| ###
| ### |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 56.42
| ###
| ###
| 308,249
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 54.87
| ###
| ###
| ###
| 423,151
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| 54.5
| 53.24
| 54.5
| 493,978
| ###
| 75.1
| 75.1
| 3.9 |
2017-Mar-14 Tue
| 55.7
| 55.8
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 55.845
| ###
| 253,942
| ###
| 19.5
| 19.5
| 0.0 |
2017-Mar-10 Fri
| 57.28
| ###
| 56.59
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Mar-09 Thu
| 55.8
| 57.29
| 55.8
| 57.27
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 55.75
| ###
| 55.25
| 55.89
| 297,524
| ###
| ###
| ###
| 4.0 |
2017-Mar-07 Tue
| ###
| ###
| 55.26
| ###
| 325,423
| ###
| 69.7
| 69.7
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 55.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 55.7
| 56.73
|
|
| ###
| ###
| 4.1 |
2017-Mar-01 Wed
| 55.8
| 55.8
| ###
| 55.4
| 587,475
| 16,390,552
| ###
| ###
| 4.0 |
2017-Feb-28 Tue
| 56.5
| 56.5
| ###
| 55.7
| 539,646
| ###
| ###
| ###
| 4.0 |
2017-Feb-27 Mon
| 56
| 56.41
| 55.86
| ###
| 409,144
| ###
| 73.9
| 73.9
| 0.0 |
2017-Feb-24 Fri
| 56.24
| 56.89
| 55.56
| ###
| 577,425
| 32,465,720
| 39.5
| 39.5
| 0.0 |
2017-Feb-23 Thu
| ###
| 56.74
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Feb-22 Wed
| ###
| 56.26
| ###
| 55.71
| 485,853
| 13,667,044
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| 54.8
| ###
| 425,522
| ###
| 81.1
| 81.1
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 54.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 58.2
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Feb-16 Thu
| 53.48
| 57.89
| ###
| 57.7
| 1,494,850
| ###
| 96.5
| 96.5
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| 53.56
| 2,316,070
| 0
| 0.8
| 0.8
| 3.8 |
2017-Feb-14 Tue
| ###
| 63.42
| ###
| 62.54
|
|
| 76.6
| 76.6
| 4.5 |
2017-Feb-13 Mon
| 60.5
| 61.89
| ###
| ###
| 884,584
| 27,373,451
| 76.9
| 76.9
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 62.7
| ###
| 62.58
| 502,775
| ###
| ###
| ###
| 4.5 |
2017-Feb-08 Wed
| ###
| 59.75
| ###
| 59.5
|
|
| ###
| ###
| 4.3 |
2017-Feb-07 Tue
| 57.78
| 59.57
| ###
| 59.44
| 530,542
| ###
| 91.2
| 91.2
| 4.2 |
2017-Feb-06 Mon
| 61.81
| 61.81
| 57.84
| 58.4
| 414,088
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| 59.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 59.89
| 56.75
| 59.84
|
|
| ###
| ###
| 4.3 |
2017-Feb-01 Wed
| 59.5
| ###
| 56.81
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| 59.45
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| ###
| ###
| 60.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 59.88
| ###
| 463,943
| 13,890,453
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 62.54
| ###
| 60.44
| ###
| 415,723
| 12,563,149
| 11.8
| 11.8
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| 62.56
|
|
| ###
| ###
| 4.5 |
2017-Jan-23 Mon
| ###
| 65.41
| 63.72
| ###
| 171,289
| 11,059,274
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 64.8
| ###
| 64.46
| 64.76
|
|
| 35.3
| 35.3
| 4.6 |
2017-Jan-19 Thu
| 65.7
| 65.75
| ###
| 64.84
| 193,475
| ###
| ###
| ###
| ### |
|