Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.83(+1.60%) | |
Mar 28, 2018 | 52.51 | 52.82 | 51.84 | 52.01 | 1,719,926 | -0.24(-0.46%) |
Mar 27, 2018 | 52.57 | 53.29 | 51.99 | 52.25 | 1,795,988 | -0.31(-0.60%) |
Mar 26, 2018 | 50.97 | 52.62 | 50.97 | 52.56 | 2,224,452 | +2.30(+4.57%) |
Mar 23, 2018 | 51.57 | 52.10 | 50.22 | 50.27 | 2,251,109 | -1.40(-2.71%) |
Mar 22, 2018 | 52.91 | 53.11 | 51.62 | 51.67 | 1,740,861 | -1.73(-3.24%) |
Mar 21, 2018 | 53.15 | 53.93 | 52.90 | 53.39 | 1,515,999 | +0.21(+0.40%) |
Mar 20, 2018 | 53.72 | 53.85 | 52.83 | 53.18 | 1,492,221 | -0.20(-0.37%) |
Mar 19, 2018 | 54.61 | 54.61 | 53.07 | 53.38 | 2,219,662 | -1.28(-2.34%) |
Mar 16, 2018 | 54.83 | 54.91 | 54.19 | 54.65 | 3,770,948 | -0.12(-0.21%) |
Mar 15, 2018 | 54.47 | 55.20 | 54.47 | 54.77 | 1,655,827 | +0.26(+0.47%) |
Mar 14, 2018 | 55.35 | 55.41 | 54.50 | 54.51 | 2,116,759 | -0.67(-1.21%) |
Mar 13, 2018 | 55.59 | 55.96 | 55.14 | 55.18 | 1,640,789 | -0.03(-0.06%) |
Mar 12, 2018 | 55.44 | 55.44 | 54.98 | 55.21 | 1,938,829 | -0.02(-0.03%) |
Mar 09, 2018 | 54.60 | 55.23 | 54.27 | 55.23 | 1,377,332 | +0.84(+1.54%) |
Mar 08, 2018 | 54.76 | 54.85 | 54.02 | 54.39 | 1,528,216 | -0.12(-0.23%) |
Mar 07, 2018 | 54.73 | 54.51 | 1,560,517 | -0.16(-0.30%) | ||
Mar 06, 2018 | 54.59 | 54.96 | 53.64 | 54.68 | 2,068,934 | +0.33(+0.61%) |
Mar 05, 2018 | 53.39 | 54.50 | 53.28 | 54.35 | 1,601,777 | +0.49(+0.92%) |
Mar 02, 2018 | 53.17 | 54.00 | 52.50 | 53.86 | 1,547,202 | +0.35(+0.66%) |
Mar 01, 2018 | 53.97 | 54.37 | 53.00 | 53.50 | 1,658,214 | -0.65(-1.20%) |
Feb 28, 2018 | 55.54 | 55.56 | 54.12 | 54.15 | 1,596,306 | -0.74(-1.35%) |
Feb 27, 2018 | 55.32 | 55.82 | 54.89 | 54.89 | 1,463,402 | -0.55(-1.00%) |
Feb 26, 2018 | 54.90 | 55.57 | 54.58 | 55.45 | 1,886,394 | +1.00(+1.85%) |
Feb 23, 2018 | 54.18 | 54.48 | 53.77 | 54.44 | 1,604,150 | +0.68(+1.27%) |
Feb 22, 2018 | 53.76 | 1,942,021 | +0.12(+0.23%) | |||
Feb 21, 2018 | 53.55 | 54.52 | 53.42 | 53.63 | 2,237,716 | +0.02(+0.03%) |
Feb 20, 2018 | 54.36 | 54.57 | 53.46 | 53.62 | 1,883,945 | -1.00(-1.82%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +1.16(+2.17%) | |
Feb 15, 2018 | 53.33 | 53.52 | 52.44 | 53.45 | 2,256,408 | +0.86(+1.63%) |
Feb 14, 2018 | 51.34 | 52.64 | 51.34 | 52.60 | 1,885,906 | +0.71(+1.37%) |
Feb 13, 2018 | 51.59 | 51.93 | 51.34 | 51.88 | 1,283,175 | +0.13(+0.25%) |
Feb 12, 2018 | 51.71 | 52.11 | 51.01 | 51.75 | 2,172,903 | +0.77(+1.51%) |
Feb 09, 2018 | 50.62 | 51.43 | 49.21 | 50.98 | 2,442,302 | +1.15(+2.30%) |
Feb 08, 2018 | 52.40 | 52.66 | 49.81 | 49.84 | 2,850,349 | -2.85(-5.42%) |
Feb 07, 2018 | 52.67 | 53.25 | 52.46 | 52.69 | 2,983,838 | -0.11(-0.20%) |
Feb 06, 2018 | 51.52 | 52.86 | 50.72 | 52.80 | 3,906,222 | -0.07(-0.12%) |
Feb 05, 2018 | 54.78 | 54.78 | 52.16 | 52.87 | 2,588,084 | -2.13(-3.88%) |
Feb 02, 2018 | 53.99 | 55.25 | 53.89 | 55.00 | 3,314,504 | +0.79(+1.45%) |
Feb 01, 2018 | 53.32 | 54.76 | 53.32 | 54.22 | 2,521,486 | -0.29(-0.53%) |
Jan 31, 2018 | 55.98 | 55.98 | 54.06 | 54.50 | 4,823,437 | -1.25(-2.24%) |
Jan 30, 2018 | 55.48 | 56.83 | 55.48 | 55.75 | 4,585,407 | -0.20(-0.37%) |
Jan 29, 2018 | 57.59 | 57.78 | 55.56 | 55.96 | 6,826,972 | -1.52(-2.65%) |
Jan 26, 2018 | 57.12 | 58.53 | 56.57 | 57.48 | 2,312,270 | +0.97(+1.71%) |
Jan 25, 2018 | 56.41 | 57.00 | 55.97 | 56.51 | 1,381,465 | +0.28(+0.49%) |
Jan 24, 2018 | 55.94 | 56.69 | 55.94 | 56.24 | 1,525,273 | +0.28(+0.50%) |
Jan 23, 2018 | 56.30 | 56.30 | 55.70 | 55.96 | 2,598,998 | -0.30(-0.54%) |
Jan 22, 2018 | 56.64 | 56.73 | 55.83 | 56.26 | 1,727,805 | -0.31(-0.55%) |
Jan 19, 2018 | 55.85 | 56.69 | 55.77 | 56.57 | 1,756,031 | +0.92(+1.66%) |
Jan 18, 2018 | 56.55 | 56.76 | 55.52 | 55.65 | 2,819,573 | -1.01(-1.79%) |
Jan 17, 2018 | 56.60 | 56.85 | 56.24 | 56.66 | 1,786,871 | +0.47(+0.84%) |
Jan 16, 2018 | 56.78 | 57.05 | 55.94 | 56.19 | 1,915,817 | -0.42(-0.74%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.77(+1.38%) | |
Jan 11, 2018 | 55.41 | 55.83 | 54.98 | 55.83 | 1,632,350 | +0.70(+1.26%) |
Jan 10, 2018 | 55.14 | 1,685,392 | +0.01(+0.01%) | |||
Jan 09, 2018 | 55.28 | 55.70 | 55.02 | 55.13 | 2,749,898 | -0.29(-0.53%) |
Jan 08, 2018 | 55.12 | 55.86 | 54.91 | 55.43 | 2,494,875 | +0.37(+0.67%) |
Jan 05, 2018 | 55.01 | 55.48 | 54.67 | 55.06 | 2,398,625 | +0.22(+0.40%) |
Jan 04, 2018 | 53.72 | 55.00 | 53.58 | 54.84 | 2,684,433 | +1.34(+2.51%) |
Jan 03, 2018 | 53.14 | 53.99 | 52.96 | 53.50 | 2,616,090 | +0.56(+1.07%) |
Jan 02, 2018 | 52.06 | 53.00 | 51.87 | 52.93 | 2,733,925 | +1.23(+2.37%) |
Dec 29, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.72 | 51.75 | 51.32 | 51.70 | 1,456,024 | +0.10(+0.19%) |
Dec 27, 2017 | 51.78 | 51.93 | 51.50 | 51.60 | 999,096 | -0.14(-0.27%) |
Dec 26, 2017 | 52.22 | 52.46 | 51.66 | 51.74 | 812,601 | -0.39(-0.75%) |
Dec 22, 2017 | 52.19 | 52.32 | 51.66 | 52.13 | 1,062,042 | -0.09(-0.17%) |
Dec 21, 2017 | 52.42 | 52.55 | 52.14 | 52.22 | 1,133,196 | +0.09(+0.17%) |
Dec 20, 2017 | 51.98 | 52.21 | 51.61 | 52.13 | 1,399,452 | +0.27(+0.52%) |
Dec 19, 2017 | 52.21 | 52.51 | 51.66 | 51.86 | 1,724,924 | -0.38(-0.72%) |
Dec 18, 2017 | 51.94 | 52.42 | 51.94 | 52.24 | 1,793,997 | +0.61(+1.19%) |
Dec 15, 2017 | 52.28 | 52.43 | 51.24 | 51.62 | 6,149,626 | +0.46(+0.90%) |
Dec 14, 2017 | 52.75 | 52.86 | 51.16 | 51.16 | 2,584,121 | -1.43(-2.72%) |
Dec 13, 2017 | 52.35 | 52.74 | 52.31 | 52.60 | 1,858,186 | +0.29(+0.56%) |
Dec 12, 2017 | 52.30 | 53.06 | 52.19 | 52.30 | 1,865,147 | -0.39(-0.75%) |
Dec 11, 2017 | 52.72 | 52.96 | 52.33 | 52.69 | 2,618,324 | +0.00(+0.00%) |
Dec 08, 2017 | 52.35 | 52.97 | 52.11 | 52.69 | 2,042,826 | +0.70(+1.35%) |
Dec 07, 2017 | 51.94 | 52.15 | 51.68 | 51.99 | 1,564,522 | +0.11(+0.22%) |
Dec 06, 2017 | 51.72 | 51.98 | 51.49 | 51.88 | 1,633,202 | +0.09(+0.17%) |
Dec 05, 2017 | 52.01 | 52.05 | 51.54 | 51.79 | 2,048,252 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.05 | 51.15 | 51.92 | 2,136,832 | +0.88(+1.71%) |
Dec 01, 2017 | 50.94 | 51.16 | 49.93 | 51.04 | 2,804,358 | -0.01(-0.02%) |
Nov 30, 2017 | 49.50 | 51.21 | 49.42 | 51.05 | 2,894,719 | +1.76(+3.57%) |
Nov 29, 2017 | 48.45 | 49.46 | 48.27 | 49.29 | 1,166,031 | +0.80(+1.65%) |
Nov 28, 2017 | 48.23 | 48.55 | 47.99 | 48.49 | 1,170,752 | +0.48(+1.01%) |
Nov 27, 2017 | 48.35 | 48.35 | 47.81 | 48.01 | 1,333,062 | -0.14(-0.29%) |
Nov 24, 2017 | 48.43 | 48.57 | 47.98 | 48.15 | 428,808 | +0.06(+0.12%) |
Nov 22, 2017 | 48.31 | 48.31 | 47.97 | 48.09 | 1,040,321 | +0.11(+0.22%) |
Nov 21, 2017 | 48.09 | 48.38 | 47.90 | 47.98 | 1,625,183 | +0.17(+0.36%) |
Nov 20, 2017 | 48.52 | 48.52 | 47.80 | 47.81 | 1,605,974 | -0.86(-1.76%) |
Nov 17, 2017 | 48.20 | 48.85 | 47.88 | 48.67 | 1,457,878 | +0.29(+0.59%) |
Nov 16, 2017 | 48.45 | 48.71 | 47.93 | 48.38 | 1,929,066 | +0.32(+0.66%) |
Nov 15, 2017 | 47.88 | 48.41 | 47.56 | 48.06 | 1,566,185 | +0.08(+0.17%) |
Nov 14, 2017 | 48.04 | 48.44 | 47.61 | 47.98 | 1,698,813 | -0.15(-0.31%) |
Nov 13, 2017 | 47.86 | 48.17 | 47.59 | 48.13 | 1,614,220 | +0.15(+0.31%) |
Nov 10, 2017 | 48.28 | 48.36 | 47.80 | 47.98 | 1,449,673 | -0.30(-0.63%) |
Nov 09, 2017 | 48.05 | 48.69 | 47.84 | 48.28 | 2,268,201 | +0.10(+0.20%) |
Nov 08, 2017 | 47.83 | 48.20 | 47.46 | 48.19 | 1,412,087 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.33 | 47.54 | 47.87 | 1,462,258 | -0.26(-0.54%) |
Nov 06, 2017 | 48.71 | 49.06 | 47.39 | 48.13 | 2,756,997 | -0.55(-1.13%) |
Nov 03, 2017 | 48.60 | 48.76 | 47.91 | 48.68 | 1,992,075 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.71 | 48.08 | 48.58 | 2,622,478 | -1.23(-2.46%) |
Nov 01, 2017 | 49.80 | 50.02 | 49.40 | 49.80 | 2,983,147 | +0.00(+0.00%) |
Oct 31, 2017 | 49.33 | 49.82 | 48.84 | 49.80 | 2,292,839 | +0.82(+1.67%) |
Oct 30, 2017 | 49.17 | 49.61 | 48.92 | 48.98 | 1,263,597 | -0.41(-0.84%) |
Oct 27, 2017 | 49.18 | 49.42 | 47.61 | 49.40 | 2,492,400 | +0.29(+0.60%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.08 | 49.10 | 2,226,742 | -0.41(-0.82%) |
Oct 25, 2017 | 49.79 | 49.79 | 49.02 | 49.51 | 2,138,263 | -0.08(-0.16%) |
Oct 24, 2017 | 49.61 | 49.84 | 49.07 | 49.59 | 2,851,516 | +0.25(+0.51%) |
Oct 23, 2017 | 49.37 | 49.63 | 49.12 | 49.34 | 2,831,256 | +0.19(+0.38%) |
Oct 20, 2017 | 48.64 | 49.16 | 48.51 | 49.15 | 1,495,122 | +0.76(+1.56%) |
Oct 19, 2017 | 48.53 | 48.75 | 48.04 | 48.40 | 2,384,715 | +0.00(+0.00%) |
Oct 18, 2017 | 48.64 | 48.64 | 48.16 | 48.40 | 1,759,006 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.44 | 47.92 | 48.40 | 1,924,457 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.06 | 47.60 | 48.02 | 1,104,626 | +0.22(+0.46%) |
Oct 13, 2017 | 47.85 | 48.00 | 47.56 | 47.80 | 833,451 | +0.12(+0.26%) |
Oct 12, 2017 | 47.57 | 47.90 | 47.49 | 47.68 | 1,202,849 | +0.11(+0.24%) |
Oct 11, 2017 | 47.99 | 47.99 | 47.22 | 47.56 | 1,341,168 | -0.32(-0.68%) |
Oct 10, 2017 | 47.78 | 47.93 | 47.40 | 47.89 | 2,021,620 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.54 | 46.70 | 47.54 | 1,247,966 | +0.30(+0.64%) |
Oct 06, 2017 | 47.02 | 47.68 | 46.84 | 47.24 | 2,907,998 | +0.23(+0.48%) |
Oct 05, 2017 | 47.50 | 47.50 | 46.87 | 47.01 | 1,366,717 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.98 | 47.25 | 1,452,399 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.93 | 47.15 | 1,847,050 | -0.01(-0.02%) |
Oct 02, 2017 | 46.25 | 47.16 | 46.09 | 47.16 | 1,865,719 | +1.09(+2.36%) |
Sep 29, 2017 | 46.02 | 46.22 | 45.78 | 46.07 | 1,649,518 | -0.04(-0.09%) |
Sep 28, 2017 | 45.69 | 46.38 | 45.67 | 46.11 | 1,782,495 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.07 | 45.43 | 45.74 | 2,271,990 | +0.59(+1.31%) |
Sep 26, 2017 | 44.99 | 45.43 | 44.85 | 45.15 | 1,262,022 | +0.32(+0.71%) |
Sep 25, 2017 | 44.97 | 45.20 | 44.39 | 44.83 | 1,799,644 | -0.37(-0.83%) |
Sep 22, 2017 | 46.81 | 44.93 | 45.21 | 2,880,091 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.30 | 47.38 | 46.75 | 46.78 | 2,242,945 | -0.52(-1.10%) |
Sep 20, 2017 | 46.43 | 47.38 | 46.43 | 47.30 | 1,241,356 | +0.74(+1.59%) |
Sep 19, 2017 | 46.89 | 46.98 | 46.31 | 46.56 | 1,854,876 | -0.32(-0.69%) |
Sep 18, 2017 | 46.67 | 47.29 | 46.67 | 46.89 | 1,529,571 | +0.15(+0.31%) |
Sep 15, 2017 | 46.70 | 47.01 | 46.23 | 46.74 | 2,380,202 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.78 | 46.21 | 46.63 | 1,662,117 | +0.07(+0.16%) |
Sep 13, 2017 | 46.66 | 47.04 | 46.08 | 46.55 | 1,388,072 | -0.52(-1.10%) |
Sep 12, 2017 | 47.93 | 47.93 | 46.91 | 47.07 | 1,383,508 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.10 | 46.11 | 46.90 | 2,834,225 | +1.04(+2.27%) |
Sep 08, 2017 | 45.87 | 46.09 | 45.68 | 45.86 | 1,618,583 | +0.00(+0.00%) |
Sep 07, 2017 | 46.17 | 46.32 | 45.38 | 45.86 | 1,896,332 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.47 | 45.58 | 46.12 | 2,024,509 | -0.04(-0.09%) |
Sep 05, 2017 | 47.09 | 47.09 | 45.98 | 46.16 | 2,243,221 | -0.89(-1.88%) |
Sep 01, 2017 | 46.46 | 47.14 | 46.31 | 47.04 | 1,749,865 | +0.83(+1.79%) |
Aug 31, 2017 | 45.91 | 46.34 | 45.84 | 46.21 | 1,630,144 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.68 | 44.62 | 45.59 | 1,229,496 | +0.71(+1.59%) |
Aug 29, 2017 | 44.45 | 44.93 | 44.26 | 44.87 | 1,011,870 | +0.07(+0.16%) |
Aug 28, 2017 | 45.19 | 45.25 | 44.43 | 44.80 | 1,912,680 | -0.05(-0.11%) |
Aug 25, 2017 | 44.64 | 44.98 | 44.48 | 44.85 | 1,285,069 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.80 | 44.23 | 44.40 | 1,771,862 | +0.07(+0.15%) |
Aug 23, 2017 | 44.47 | 44.61 | 44.06 | 44.34 | 1,153,270 | -0.19(-0.42%) |
Aug 22, 2017 | 44.15 | 44.70 | 44.02 | 44.52 | 1,650,401 | +0.41(+0.92%) |
Aug 21, 2017 | 45.62 | 45.62 | 43.89 | 44.12 | 2,346,029 | -1.59(-3.48%) |
Aug 18, 2017 | 45.44 | 46.13 | 45.11 | 45.71 | 1,272,087 | +0.18(+0.39%) |
Aug 17, 2017 | 46.23 | 46.50 | 45.50 | 45.53 | 1,030,381 | -1.00(-2.15%) |
Aug 16, 2017 | 46.17 | 46.65 | 46.17 | 46.53 | 1,284,319 | +0.80(+1.76%) |
Aug 15, 2017 | 45.95 | 46.08 | 45.67 | 45.73 | 853,105 | -0.19(-0.41%) |
Aug 14, 2017 | 45.74 | 46.22 | 45.45 | 45.91 | 1,749,972 | +0.76(+1.67%) |
Aug 11, 2017 | 44.97 | 45.28 | 44.59 | 45.16 | 1,095,407 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.62 | 44.82 | 44.85 | 1,448,641 | -0.74(-1.62%) |
Aug 09, 2017 | 45.59 | 46.07 | 45.36 | 45.59 | 1,360,707 | -0.02(-0.04%) |
Aug 08, 2017 | 45.81 | 46.29 | 45.52 | 45.60 | 1,649,311 | -0.48(-1.05%) |
Aug 07, 2017 | 46.37 | 46.48 | 45.74 | 46.09 | 2,501,023 | -0.14(-0.30%) |
Aug 04, 2017 | 45.89 | 46.91 | 45.79 | 46.23 | 2,580,479 | +0.60(+1.31%) |
Aug 03, 2017 | 47.26 | 48.16 | 45.55 | 45.63 | 2,299,260 | -0.85(-1.84%) |
Aug 02, 2017 | 46.48 | 46.60 | 45.62 | 46.48 | 1,438,804 | -0.10(-0.21%) |
Aug 01, 2017 | 46.40 | 46.66 | 46.06 | 46.58 | 1,062,670 | +0.28(+0.61%) |
Jul 31, 2017 | 46.39 | 46.48 | 45.89 | 46.30 | 2,038,617 | +0.08(+0.17%) |
Jul 28, 2017 | 47.26 | 47.30 | 45.69 | 46.22 | 2,024,400 | -1.13(-2.38%) |
Jul 27, 2017 | 47.06 | 47.45 | 46.18 | 47.35 | 1,712,980 | +0.46(+0.98%) |
Jul 26, 2017 | 47.59 | 47.60 | 46.82 | 46.89 | 866,630 | -0.55(-1.16%) |
Jul 25, 2017 | 47.55 | 47.78 | 47.22 | 47.43 | 851,747 | +0.17(+0.36%) |
Jul 24, 2017 | 47.29 | 47.58 | 47.11 | 47.27 | 1,246,653 | -0.06(-0.14%) |
Jul 21, 2017 | 47.26 | 47.62 | 47.12 | 47.33 | 1,063,209 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.14 | 47.50 | 1,067,048 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.78 | 48.14 | 47.70 | 47.98 | 997,510 | +0.31(+0.64%) |
Jul 18, 2017 | 48.16 | 48.16 | 47.38 | 47.67 | 1,291,917 | -0.49(-1.02%) |
Jul 17, 2017 | 47.93 | 48.24 | 47.62 | 48.16 | 1,553,845 | +0.06(+0.13%) |
Jul 14, 2017 | 48.19 | 48.39 | 47.79 | 48.10 | 2,345,206 | -0.03(-0.07%) |
Jul 13, 2017 | 47.71 | 48.67 | 47.65 | 48.13 | 2,034,996 | +0.85(+1.81%) |
Jul 12, 2017 | 47.07 | 47.57 | 46.91 | 47.27 | 1,529,195 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.30 | 46.53 | 46.66 | 1,462,036 | -0.34(-0.72%) |
Jul 10, 2017 | 46.10 | 47.27 | 46.10 | 47.00 | 1,746,634 | +0.79(+1.71%) |
Jul 07, 2017 | 45.69 | 46.36 | 45.60 | 46.21 | 1,489,564 | +0.73(+1.60%) |
Jul 06, 2017 | 45.67 | 46.04 | 45.45 | 45.48 | 1,000,507 | -0.57(-1.24%) |
Jul 05, 2017 | 46.13 | 46.39 | 45.95 | 46.06 | 985,928 | +0.00(+0.00%) |
Jul 03, 2017 | 46.04 | 46.24 | 45.71 | 46.06 | 457,461 | +0.37(+0.81%) |
Jun 30, 2017 | 45.71 | 45.93 | 45.41 | 45.69 | 1,789,055 | +0.28(+0.62%) |
Jun 29, 2017 | 45.61 | 45.91 | 44.93 | 45.40 | 1,620,828 | -0.31(-0.67%) |
Jun 28, 2017 | 46.17 | 46.20 | 45.44 | 45.71 | 1,743,087 | -0.02(-0.05%) |
Jun 27, 2017 | 46.04 | 46.12 | 45.66 | 45.73 | 1,472,356 | -0.25(-0.54%) |
Jun 26, 2017 | 46.16 | 46.29 | 45.83 | 45.98 | 1,649,138 | -0.23(-0.49%) |
Jun 23, 2017 | 45.94 | 46.56 | 45.94 | 46.21 | 1,954,359 | +0.37(+0.81%) |
Jun 22, 2017 | 46.21 | 46.21 | 45.44 | 45.84 | 1,076,810 | -0.10(-0.23%) |
Jun 21, 2017 | 46.32 | 46.32 | 45.67 | 45.94 | 1,331,964 | -0.21(-0.45%) |
Jun 20, 2017 | 46.48 | 46.73 | 46.10 | 46.15 | 1,438,294 | -0.57(-1.23%) |
Jun 19, 2017 | 46.82 | 47.27 | 46.34 | 46.73 | 1,702,892 | +0.37(+0.80%) |
Jun 16, 2017 | 46.01 | 46.36 | 45.83 | 46.35 | 1,910,841 | +0.10(+0.23%) |
Jun 15, 2017 | 45.80 | 46.60 | 45.45 | 46.25 | 1,670,551 | +0.45(+0.99%) |
Jun 14, 2017 | 46.12 | 46.36 | 45.44 | 45.80 | 1,160,891 | -0.55(-1.18%) |
Jun 13, 2017 | 46.31 | 46.60 | 46.03 | 46.35 | 1,364,742 | +0.17(+0.37%) |
Jun 12, 2017 | 46.03 | 46.65 | 45.91 | 46.18 | 2,818,979 | -0.02(-0.05%) |
Jun 09, 2017 | 44.98 | 46.60 | 44.83 | 46.20 | 2,381,882 | +1.48(+3.32%) |
Jun 08, 2017 | 45.01 | 44.53 | 44.72 | 1,723,551 | -0.23(-0.50%) | |
Jun 07, 2017 | 44.07 | 45.15 | 43.71 | 44.94 | 2,591,931 | +1.31(+2.99%) |
Jun 06, 2017 | 43.69 | 43.95 | 43.52 | 43.64 | 1,195,573 | -0.43(-0.97%) |
Jun 05, 2017 | 44.56 | 44.56 | 44.02 | 44.06 | 1,514,476 | -0.36(-0.82%) |
Jun 02, 2017 | 44.47 | 44.52 | 44.18 | 44.43 | 1,284,317 | -0.14(-0.31%) |
Jun 01, 2017 | 43.86 | 44.67 | 43.86 | 44.56 | 1,419,409 | +0.69(+1.56%) |
May 31, 2017 | 44.43 | 44.45 | 43.58 | 43.88 | 2,388,305 | -0.51(-1.14%) |
May 30, 2017 | 44.27 | 44.65 | 44.16 | 44.39 | 1,486,588 | -0.08(-0.18%) |
May 26, 2017 | 44.56 | 44.65 | 44.32 | 44.47 | 1,765,816 | -0.11(-0.25%) |
May 25, 2017 | 43.98 | 44.67 | 43.92 | 44.58 | 2,464,171 | +0.79(+1.80%) |
May 24, 2017 | 42.58 | 43.82 | 42.54 | 43.79 | 2,009,920 | +1.30(+3.06%) |
May 23, 2017 | 42.28 | 42.60 | 42.08 | 42.49 | 1,266,096 | +0.31(+0.75%) |
May 22, 2017 | 42.00 | 42.40 | 41.89 | 42.18 | 1,657,642 | +0.26(+0.62%) |
May 19, 2017 | 41.66 | 42.23 | 41.61 | 41.92 | 1,885,742 | +0.32(+0.78%) |
May 18, 2017 | 41.82 | 42.03 | 41.31 | 41.60 | 3,034,938 | -0.44(-1.05%) |
May 17, 2017 | 43.37 | 42.85 | 41.99 | 42.04 | 1,613,312 | -1.33(-3.07%) |
May 16, 2017 | 43.68 | 43.68 | 43.01 | 43.37 | 1,386,955 | -0.17(-0.39%) |
May 15, 2017 | 43.55 | 43.92 | 43.40 | 43.54 | 1,538,973 | +0.26(+0.60%) |
May 12, 2017 | 43.48 | 43.77 | 42.92 | 43.28 | 1,617,165 | -0.48(-1.11%) |
May 11, 2017 | 43.63 | 43.80 | 43.08 | 43.77 | 1,123,223 | +0.14(+0.31%) |
May 10, 2017 | 43.07 | 43.64 | 43.04 | 43.63 | 1,546,971 | +0.56(+1.31%) |
May 09, 2017 | 43.74 | 44.19 | 43.02 | 43.06 | 1,602,832 | -0.97(-2.20%) |
May 08, 2017 | 44.23 | 44.46 | 43.94 | 44.03 | 1,004,008 | -0.33(-0.75%) |
May 05, 2017 | 43.97 | 44.45 | 43.73 | 44.36 | 1,393,586 | +0.73(+1.68%) |
May 04, 2017 | 43.74 | 43.96 | 43.23 | 43.63 | 1,567,109 | +0.10(+0.22%) |
May 03, 2017 | 43.39 | 43.63 | 43.18 | 43.53 | 1,473,753 | +0.16(+0.37%) |
May 02, 2017 | 43.31 | 43.51 | 42.96 | 43.37 | 1,411,571 | +0.06(+0.15%) |
May 01, 2017 | 42.98 | 43.60 | 42.66 | 43.31 | 1,576,929 | +0.44(+1.03%) |
Apr 28, 2017 | 43.53 | 43.53 | 42.71 | 42.87 | 2,192,242 | -0.58(-1.34%) |
Apr 27, 2017 | 42.83 | 43.54 | 42.61 | 43.45 | 2,348,262 | +0.51(+1.19%) |
Apr 26, 2017 | 44.40 | 45.08 | 42.83 | 42.94 | 2,963,288 | -0.57(-1.31%) |
Apr 25, 2017 | 43.44 | 43.98 | 43.16 | 43.51 | 2,518,680 | +0.27(+0.63%) |
Apr 24, 2017 | 42.99 | 43.52 | 42.95 | 43.23 | 2,744,628 | +0.80(+1.89%) |
Apr 21, 2017 | 42.46 | 42.80 | 42.24 | 42.43 | 2,024,061 | -0.05(-0.11%) |
Apr 20, 2017 | 42.73 | 42.95 | 42.41 | 42.48 | 2,169,546 | +0.14(+0.34%) |
Apr 19, 2017 | 41.48 | 42.53 | 41.43 | 42.34 | 4,254,889 | +1.82(+4.48%) |
Apr 18, 2017 | 39.91 | 40.91 | 39.91 | 40.52 | 2,724,725 | +0.38(+0.96%) |
Apr 17, 2017 | 39.67 | 40.18 | 39.63 | 40.14 | 1,575,417 | +0.65(+1.64%) |
Apr 13, 2017 | 39.69 | 40.00 | 39.40 | 39.49 | 1,661,298 | -0.39(-0.98%) |
Apr 12, 2017 | 40.75 | 40.87 | 39.77 | 39.88 | 1,841,379 | -0.93(-2.28%) |
Apr 11, 2017 | 40.74 | 40.86 | 40.31 | 40.81 | 1,086,208 | -0.16(-0.39%) |
Apr 10, 2017 | 40.93 | 41.30 | 40.67 | 40.97 | 985,111 | +0.09(+0.22%) |
Apr 07, 2017 | 41.39 | 41.46 | 40.80 | 40.88 | 1,677,702 | -0.63(-1.52%) |
Apr 06, 2017 | 41.33 | 41.78 | 41.05 | 41.51 | 1,132,636 | +0.22(+0.52%) |
Apr 05, 2017 | 41.66 | 41.93 | 41.22 | 41.30 | 1,538,748 | +0.04(+0.10%) |
Apr 04, 2017 | 40.77 | 41.36 | 40.66 | 41.26 | 1,645,282 | +0.26(+0.62%) |