Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.03 | 41.50 | 40.72 | 41.29 | 1,687,547 | +1.49(+3.73%) |
Mar 27, 2018 | 39.41 | 40.17 | 39.31 | 39.80 | 968,250 | +0.33(+0.83%) |
Mar 26, 2018 | 39.43 | 39.49 | 39.10 | 39.48 | 724,317 | +0.66(+1.71%) |
Mar 23, 2018 | 39.43 | 39.66 | 38.77 | 38.81 | 1,231,992 | -0.02(-0.06%) |
Mar 22, 2018 | 38.95 | 39.27 | 38.79 | 38.83 | 1,741,015 | -0.34(-0.86%) |
Mar 21, 2018 | 39.20 | 39.52 | 39.04 | 39.17 | 874,001 | +0.15(+0.37%) |
Mar 20, 2018 | 39.29 | 39.43 | 38.97 | 39.02 | 1,231,141 | -0.50(-1.27%) |
Mar 19, 2018 | 39.47 | 39.75 | 39.34 | 39.53 | 879,396 | -0.33(-0.82%) |
Mar 16, 2018 | 39.74 | 39.98 | 39.70 | 39.85 | 1,270,731 | +0.36(+0.92%) |
Mar 15, 2018 | 39.73 | 40.01 | 39.40 | 39.49 | 1,174,813 | -0.47(-1.18%) |
Mar 14, 2018 | 39.90 | 40.17 | 39.77 | 39.96 | 707,410 | +0.10(+0.26%) |
Mar 13, 2018 | 40.01 | 40.16 | 39.68 | 39.86 | 773,465 | -0.16(-0.40%) |
Mar 12, 2018 | 39.94 | 40.20 | 39.87 | 40.02 | 693,889 | +0.17(+0.44%) |
Mar 09, 2018 | 40.04 | 40.06 | 39.67 | 39.85 | 1,196,938 | -0.26(-0.65%) |
Mar 08, 2018 | 40.15 | 40.47 | 40.02 | 40.11 | 1,242,908 | +0.45(+1.14%) |
Mar 07, 2018 | 39.87 | 39.48 | 39.66 | 1,385,685 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.02 | 39.04 | 38.58 | 38.73 | 2,147,552 | +0.25(+0.66%) |
Mar 05, 2018 | 37.74 | 38.54 | 37.69 | 38.47 | 874,405 | +0.64(+1.69%) |
Mar 02, 2018 | 37.65 | 37.93 | 37.55 | 37.83 | 1,040,342 | -0.01(-0.02%) |
Mar 01, 2018 | 37.76 | 38.02 | 37.47 | 37.84 | 1,537,673 | +0.26(+0.70%) |
Feb 28, 2018 | 38.11 | 38.15 | 37.56 | 37.57 | 1,100,386 | -0.92(-2.38%) |
Feb 27, 2018 | 39.05 | 39.08 | 38.49 | 38.49 | 660,572 | -0.80(-2.04%) |
Feb 26, 2018 | 39.42 | 39.48 | 39.18 | 39.29 | 678,735 | -0.08(-0.20%) |
Feb 23, 2018 | 39.00 | 39.42 | 38.90 | 39.37 | 1,045,147 | +0.74(+1.90%) |
Feb 22, 2018 | 38.64 | 1,121,414 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.62 | 38.62 | 37.88 | 37.88 | 843,068 | -0.81(-2.09%) |
Feb 20, 2018 | 38.60 | 38.79 | 38.51 | 38.69 | 1,311,685 | -0.20(-0.51%) |
Feb 16, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.25(+0.66%) | |
Feb 15, 2018 | 38.24 | 38.64 | 38.19 | 38.63 | 1,079,701 | +0.46(+1.20%) |
Feb 14, 2018 | 37.74 | 38.47 | 37.73 | 38.17 | 1,299,082 | +0.29(+0.77%) |
Feb 13, 2018 | 37.87 | 38.00 | 37.61 | 37.88 | 1,175,281 | -0.50(-1.29%) |
Feb 12, 2018 | 38.10 | 38.47 | 37.95 | 38.38 | 1,039,922 | +0.07(+0.17%) |
Feb 09, 2018 | 38.11 | 38.48 | 37.52 | 38.31 | 1,148,930 | +0.07(+0.17%) |
Feb 08, 2018 | 39.10 | 39.12 | 38.24 | 38.24 | 927,953 | -0.66(-1.69%) |
Feb 07, 2018 | 38.73 | 39.37 | 38.73 | 38.90 | 935,637 | -0.22(-0.56%) |
Feb 06, 2018 | 38.38 | 39.25 | 38.14 | 39.12 | 1,918,730 | -0.33(-0.83%) |
Feb 05, 2018 | 40.38 | 40.41 | 39.33 | 39.45 | 1,046,962 | -1.38(-3.37%) |
Feb 02, 2018 | 40.74 | 41.09 | 40.68 | 40.82 | 742,287 | -0.69(-1.67%) |
Feb 01, 2018 | 41.92 | 41.92 | 41.46 | 41.52 | 677,670 | -0.50(-1.18%) |
Jan 31, 2018 | 41.81 | 42.02 | 41.67 | 42.01 | 755,446 | +0.41(+0.98%) |
Jan 30, 2018 | 41.66 | 41.73 | 41.50 | 41.60 | 655,736 | +0.09(+0.23%) |
Jan 29, 2018 | 41.44 | 41.70 | 41.41 | 41.51 | 1,039,047 | -0.44(-1.04%) |
Jan 26, 2018 | 41.90 | 42.03 | 41.76 | 41.94 | 800,512 | +0.15(+0.37%) |
Jan 25, 2018 | 41.78 | 41.81 | 41.54 | 41.79 | 1,383,642 | -0.22(-0.52%) |
Jan 24, 2018 | 42.59 | 42.59 | 41.91 | 42.01 | 974,816 | -0.07(-0.16%) |
Jan 23, 2018 | 41.77 | 42.29 | 41.77 | 42.08 | 1,149,065 | -0.09(-0.21%) |
Jan 22, 2018 | 42.12 | 42.34 | 42.07 | 42.16 | 868,044 | +0.20(+0.47%) |
Jan 19, 2018 | 42.11 | 42.18 | 41.91 | 41.97 | 737,689 | -0.22(-0.52%) |
Jan 18, 2018 | 42.18 | 42.33 | 41.93 | 42.19 | 912,821 | -0.29(-0.69%) |
Jan 17, 2018 | 42.64 | 42.72 | 42.45 | 42.48 | 916,730 | +0.01(+0.02%) |
Jan 16, 2018 | 42.10 | 42.72 | 42.05 | 42.47 | 2,038,403 | +0.53(+1.27%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.34(+0.82%) | |
Jan 11, 2018 | 41.89 | 41.97 | 41.52 | 41.60 | 1,172,019 | +0.20(+0.48%) |
Jan 10, 2018 | 41.72 | 41.76 | 41.25 | 41.40 | 950,883 | -0.49(-1.17%) |
Jan 09, 2018 | 42.33 | 42.41 | 41.82 | 41.89 | 1,220,456 | -1.09(-2.53%) |
Jan 08, 2018 | 42.61 | 42.99 | 42.51 | 42.97 | 1,021,719 | +0.05(+0.12%) |
Jan 05, 2018 | 42.94 | 43.02 | 42.75 | 42.92 | 1,045,455 | +0.60(+1.43%) |
Jan 04, 2018 | 42.56 | 42.73 | 42.27 | 42.32 | 1,052,055 | +0.32(+0.76%) |
Jan 03, 2018 | 42.02 | 42.24 | 41.92 | 42.00 | 979,598 | -0.86(-2.01%) |
Jan 02, 2018 | 42.83 | 42.96 | 42.75 | 42.86 | 1,106,144 | +0.02(+0.05%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.81 | 42.86 | 42.59 | 42.68 | 944,606 | +0.27(+0.64%) |
Dec 27, 2017 | 42.45 | 42.58 | 42.37 | 42.41 | 931,336 | +0.26(+0.62%) |
Dec 26, 2017 | 42.00 | 42.27 | 42.00 | 42.15 | 682,639 | -0.03(-0.07%) |
Dec 22, 2017 | 42.24 | 42.35 | 42.14 | 42.18 | 845,127 | -0.03(-0.07%) |
Dec 21, 2017 | 42.35 | 42.55 | 42.18 | 42.21 | 1,057,263 | -0.25(-0.60%) |
Dec 20, 2017 | 42.80 | 42.88 | 42.46 | 42.46 | 1,267,939 | -0.08(-0.19%) |
Dec 19, 2017 | 42.88 | 42.92 | 42.54 | 42.54 | 1,399,863 | -0.02(-0.05%) |
Dec 18, 2017 | 42.94 | 42.98 | 42.55 | 42.56 | 1,638,839 | +0.33(+0.78%) |
Dec 15, 2017 | 42.49 | 42.56 | 42.18 | 42.24 | 1,838,096 | -0.23(-0.53%) |
Dec 14, 2017 | 42.86 | 42.87 | 42.44 | 42.46 | 939,313 | -0.47(-1.10%) |
Dec 13, 2017 | 43.12 | 43.24 | 42.79 | 42.94 | 832,748 | -0.13(-0.30%) |
Dec 12, 2017 | 43.20 | 43.31 | 43.07 | 43.07 | 679,875 | -0.15(-0.34%) |
Dec 11, 2017 | 43.10 | 43.28 | 43.04 | 43.21 | 726,181 | -0.17(-0.40%) |
Dec 08, 2017 | 43.17 | 43.39 | 43.08 | 43.39 | 610,255 | -0.08(-0.18%) |
Dec 07, 2017 | 43.19 | 43.47 | 43.04 | 43.47 | 724,858 | +0.26(+0.61%) |
Dec 06, 2017 | 43.53 | 43.58 | 43.15 | 43.20 | 873,910 | -0.20(-0.45%) |
Dec 05, 2017 | 43.60 | 43.66 | 43.34 | 43.40 | 798,301 | -0.26(-0.60%) |
Dec 04, 2017 | 43.99 | 43.99 | 43.63 | 43.66 | 880,104 | -0.07(-0.15%) |
Dec 01, 2017 | 43.80 | 44.01 | 43.67 | 43.73 | 985,444 | -0.05(-0.12%) |
Nov 30, 2017 | 44.05 | 44.20 | 43.69 | 43.78 | 1,112,966 | +0.25(+0.57%) |
Nov 29, 2017 | 43.36 | 43.64 | 43.31 | 43.53 | 1,090,814 | +0.47(+1.08%) |
Nov 28, 2017 | 43.21 | 43.23 | 42.94 | 43.07 | 886,865 | +0.00(+0.00%) |
Nov 27, 2017 | 43.23 | 43.27 | 43.03 | 43.07 | 1,126,163 | +0.50(+1.16%) |
Nov 24, 2017 | 42.74 | 42.82 | 42.55 | 42.57 | 407,586 | -0.17(-0.39%) |
Nov 22, 2017 | 42.75 | 42.95 | 42.58 | 42.74 | 885,264 | +0.71(+1.69%) |
Nov 21, 2017 | 42.23 | 42.24 | 42.02 | 42.03 | 841,161 | -0.06(-0.15%) |
Nov 20, 2017 | 42.28 | 42.34 | 42.08 | 42.09 | 684,820 | -0.09(-0.22%) |
Nov 17, 2017 | 42.28 | 42.38 | 42.13 | 42.18 | 622,254 | -0.26(-0.61%) |
Nov 16, 2017 | 42.39 | 42.61 | 42.35 | 42.44 | 562,966 | -0.04(-0.08%) |
Nov 15, 2017 | 42.54 | 42.82 | 42.41 | 42.48 | 524,266 | +0.11(+0.27%) |
Nov 14, 2017 | 42.23 | 42.37 | 42.08 | 42.36 | 904,331 | -0.01(-0.02%) |
Nov 13, 2017 | 42.69 | 42.73 | 42.31 | 42.37 | 1,506,307 | -0.54(-1.25%) |
Nov 10, 2017 | 43.15 | 43.16 | 42.82 | 42.91 | 576,450 | -0.38(-0.88%) |
Nov 09, 2017 | 42.82 | 43.37 | 42.69 | 43.29 | 870,382 | -0.98(-2.22%) |
Nov 08, 2017 | 43.91 | 44.35 | 43.85 | 44.27 | 434,873 | +0.26(+0.59%) |
Nov 07, 2017 | 43.91 | 44.06 | 43.75 | 44.01 | 383,947 | +0.16(+0.36%) |
Nov 06, 2017 | 43.71 | 43.99 | 43.64 | 43.85 | 602,045 | +0.29(+0.67%) |
Nov 03, 2017 | 43.58 | 43.71 | 43.46 | 43.56 | 545,108 | +0.06(+0.13%) |
Nov 02, 2017 | 43.74 | 43.77 | 43.29 | 43.50 | 572,131 | +0.16(+0.38%) |
Nov 01, 2017 | 43.54 | 43.69 | 43.28 | 43.34 | 585,282 | -0.36(-0.82%) |
Oct 31, 2017 | 43.75 | 43.80 | 43.54 | 43.69 | 539,117 | +0.20(+0.46%) |
Oct 30, 2017 | 43.64 | 43.67 | 43.37 | 43.49 | 563,224 | -0.19(-0.44%) |
Oct 27, 2017 | 43.49 | 43.78 | 43.45 | 43.69 | 554,883 | +0.23(+0.53%) |
Oct 26, 2017 | 43.72 | 43.77 | 43.35 | 43.46 | 564,267 | -0.14(-0.33%) |
Oct 25, 2017 | 43.97 | 44.00 | 43.30 | 43.60 | 652,894 | -0.50(-1.14%) |
Oct 24, 2017 | 44.32 | 44.35 | 43.97 | 44.10 | 518,999 | -0.67(-1.49%) |
Oct 23, 2017 | 44.80 | 44.90 | 44.64 | 44.77 | 431,912 | +0.39(+0.87%) |
Oct 20, 2017 | 44.58 | 44.65 | 44.20 | 44.38 | 379,058 | -0.31(-0.70%) |
Oct 19, 2017 | 44.65 | 44.92 | 44.60 | 44.70 | 367,425 | -0.13(-0.29%) |
Oct 18, 2017 | 44.59 | 44.85 | 44.40 | 44.83 | 398,106 | +0.38(+0.85%) |
Oct 17, 2017 | 44.37 | 44.49 | 44.22 | 44.45 | 724,478 | +0.33(+0.75%) |
Oct 16, 2017 | 44.26 | 44.30 | 43.93 | 44.12 | 715,069 | -0.78(-1.74%) |
Oct 13, 2017 | 45.28 | 45.31 | 44.88 | 44.90 | 372,934 | -0.26(-0.57%) |
Oct 12, 2017 | 44.84 | 45.25 | 44.79 | 45.16 | 430,173 | -0.16(-0.36%) |
Oct 11, 2017 | 45.12 | 45.35 | 45.07 | 45.32 | 368,335 | +0.17(+0.38%) |
Oct 10, 2017 | 44.95 | 45.24 | 44.93 | 45.15 | 253,333 | +0.33(+0.73%) |
Oct 09, 2017 | 44.75 | 44.92 | 44.66 | 44.82 | 287,988 | +0.26(+0.58%) |
Oct 06, 2017 | 44.27 | 44.58 | 44.22 | 44.56 | 550,335 | -0.09(-0.21%) |
Oct 05, 2017 | 44.65 | 44.71 | 44.56 | 44.65 | 427,038 | -0.26(-0.57%) |
Oct 04, 2017 | 44.82 | 44.95 | 44.76 | 44.91 | 328,080 | +0.20(+0.45%) |
Oct 03, 2017 | 44.70 | 44.82 | 44.64 | 44.71 | 579,984 | -0.34(-0.76%) |
Oct 02, 2017 | 44.85 | 45.18 | 44.74 | 45.05 | 514,332 | +0.17(+0.38%) |
Sep 29, 2017 | 44.88 | 44.96 | 44.75 | 44.88 | 372,848 | -0.06(-0.13%) |
Sep 28, 2017 | 44.60 | 45.00 | 44.58 | 44.94 | 742,257 | +0.14(+0.32%) |
Sep 27, 2017 | 45.11 | 45.28 | 44.70 | 44.80 | 925,117 | -1.16(-2.52%) |
Sep 26, 2017 | 46.23 | 46.26 | 45.75 | 45.96 | 646,808 | -0.35(-0.76%) |
Sep 25, 2017 | 46.31 | 46.37 | 46.18 | 46.31 | 1,185,090 | +0.20(+0.43%) |
Sep 22, 2017 | 46.47 | 46.47 | 46.02 | 46.11 | 530,768 | -0.25(-0.54%) |
Sep 21, 2017 | 46.29 | 46.59 | 46.29 | 46.36 | 416,835 | +0.06(+0.12%) |
Sep 20, 2017 | 46.57 | 46.83 | 46.17 | 46.30 | 557,936 | -0.20(-0.43%) |
Sep 19, 2017 | 46.51 | 46.61 | 46.36 | 46.50 | 502,201 | +0.30(+0.65%) |
Sep 18, 2017 | 46.61 | 46.67 | 45.99 | 46.20 | 601,770 | -0.59(-1.27%) |
Sep 15, 2017 | 46.74 | 46.89 | 46.71 | 46.79 | 1,004,353 | +0.54(+1.18%) |
Sep 14, 2017 | 46.16 | 46.36 | 46.14 | 46.25 | 433,073 | +0.49(+1.06%) |
Sep 13, 2017 | 46.02 | 46.04 | 45.75 | 45.76 | 284,892 | -0.25(-0.54%) |
Sep 12, 2017 | 46.44 | 46.44 | 45.90 | 46.01 | 359,796 | -0.54(-1.15%) |
Sep 11, 2017 | 46.57 | 46.67 | 46.38 | 46.55 | 430,916 | -0.08(-0.17%) |
Sep 08, 2017 | 46.51 | 46.73 | 46.41 | 46.63 | 452,271 | +0.04(+0.08%) |
Sep 07, 2017 | 46.48 | 46.67 | 46.33 | 46.59 | 561,432 | +0.71(+1.54%) |
Sep 06, 2017 | 46.17 | 46.19 | 45.82 | 45.88 | 465,568 | +0.03(+0.06%) |
Sep 05, 2017 | 45.70 | 45.94 | 45.66 | 45.86 | 451,701 | +0.21(+0.47%) |
Sep 01, 2017 | 45.85 | 45.88 | 45.55 | 45.64 | 493,274 | -0.04(-0.09%) |
Aug 31, 2017 | 45.41 | 45.75 | 45.36 | 45.68 | 517,135 | +0.44(+0.98%) |
Aug 30, 2017 | 45.18 | 45.41 | 45.10 | 45.24 | 536,178 | -0.01(-0.02%) |
Aug 29, 2017 | 45.31 | 45.41 | 45.16 | 45.25 | 513,565 | -0.25(-0.55%) |
Aug 28, 2017 | 45.60 | 45.66 | 45.43 | 45.50 | 423,669 | +0.11(+0.24%) |
Aug 25, 2017 | 45.31 | 45.56 | 45.19 | 45.39 | 528,318 | +0.04(+0.08%) |
Aug 24, 2017 | 45.36 | 45.53 | 45.23 | 45.36 | 906,388 | +0.06(+0.14%) |
Aug 23, 2017 | 45.08 | 45.30 | 45.03 | 45.29 | 373,974 | -0.01(-0.02%) |
Aug 22, 2017 | 45.35 | 45.38 | 45.24 | 45.30 | 304,438 | +0.17(+0.38%) |
Aug 21, 2017 | 45.00 | 45.16 | 44.90 | 45.13 | 411,059 | +0.19(+0.43%) |
Aug 18, 2017 | 44.94 | 45.07 | 44.78 | 44.93 | 340,658 | -0.04(-0.10%) |
Aug 17, 2017 | 45.25 | 45.29 | 44.97 | 44.98 | 476,251 | -0.24(-0.54%) |
Aug 16, 2017 | 45.00 | 45.26 | 44.96 | 45.22 | 1,093,823 | -0.05(-0.11%) |
Aug 15, 2017 | 45.15 | 45.33 | 45.01 | 45.27 | 401,681 | -0.09(-0.21%) |
Aug 14, 2017 | 45.24 | 45.49 | 45.17 | 45.36 | 427,595 | +0.36(+0.80%) |
Aug 11, 2017 | 45.17 | 45.17 | 44.93 | 45.00 | 811,790 | -0.35(-0.77%) |
Aug 10, 2017 | 45.23 | 45.42 | 45.10 | 45.36 | 399,233 | +0.05(+0.11%) |
Aug 09, 2017 | 45.20 | 45.46 | 45.12 | 45.31 | 380,493 | +0.16(+0.35%) |
Aug 08, 2017 | 45.23 | 45.28 | 45.02 | 45.15 | 360,070 | -0.14(-0.32%) |
Aug 07, 2017 | 44.97 | 45.31 | 44.95 | 45.29 | 433,251 | +0.08(+0.17%) |
Aug 04, 2017 | 45.34 | 45.39 | 45.06 | 45.21 | 438,999 | -0.39(-0.86%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.27 | 45.61 | 609,889 | +0.28(+0.62%) |
Aug 02, 2017 | 45.23 | 45.39 | 45.17 | 45.33 | 574,058 | +0.13(+0.28%) |
Aug 01, 2017 | 45.35 | 45.38 | 45.13 | 45.20 | 741,894 | +0.46(+1.02%) |
Jul 31, 2017 | 44.83 | 44.85 | 44.64 | 44.74 | 459,209 | +0.21(+0.48%) |
Jul 28, 2017 | 44.40 | 44.61 | 44.30 | 44.53 | 610,959 | -0.30(-0.67%) |
Jul 27, 2017 | 45.01 | 45.14 | 44.70 | 44.83 | 465,868 | -0.06(-0.13%) |
Jul 26, 2017 | 44.72 | 44.93 | 44.58 | 44.88 | 530,136 | +0.65(+1.47%) |
Jul 25, 2017 | 44.60 | 44.60 | 44.16 | 44.23 | 523,346 | -0.01(-0.03%) |
Jul 24, 2017 | 44.37 | 44.41 | 44.17 | 44.25 | 736,231 | -0.79(-1.75%) |
Jul 21, 2017 | 44.90 | 45.03 | 44.73 | 45.03 | 428,632 | +0.09(+0.21%) |
Jul 20, 2017 | 44.75 | 44.98 | 44.75 | 44.94 | 536,739 | +0.35(+0.79%) |
Jul 19, 2017 | 44.75 | 44.75 | 44.59 | 44.59 | 374,854 | +0.07(+0.16%) |
Jul 18, 2017 | 44.42 | 44.56 | 44.36 | 44.52 | 554,876 | +0.35(+0.79%) |
Jul 17, 2017 | 44.15 | 44.22 | 44.09 | 44.17 | 525,101 | +0.04(+0.08%) |
Jul 14, 2017 | 44.32 | 44.45 | 44.02 | 44.13 | 673,169 | +0.25(+0.57%) |
Jul 13, 2017 | 43.99 | 44.02 | 43.77 | 43.88 | 802,174 | +0.24(+0.54%) |
Jul 12, 2017 | 43.53 | 43.75 | 43.44 | 43.64 | 565,073 | +0.41(+0.94%) |
Jul 11, 2017 | 43.32 | 43.32 | 43.00 | 43.24 | 583,348 | -0.26(-0.59%) |
Jul 10, 2017 | 43.67 | 43.73 | 43.49 | 43.49 | 692,496 | -0.29(-0.65%) |
Jul 07, 2017 | 43.89 | 43.95 | 43.70 | 43.78 | 603,178 | -0.19(-0.42%) |
Jul 06, 2017 | 43.97 | 44.07 | 43.81 | 43.97 | 919,683 | -0.35(-0.79%) |
Jul 05, 2017 | 43.94 | 44.34 | 43.87 | 44.32 | 1,067,736 | -0.34(-0.77%) |
Jul 03, 2017 | 44.90 | 44.96 | 44.66 | 44.66 | 434,760 | -0.30(-0.67%) |
Jun 30, 2017 | 45.13 | 45.18 | 44.80 | 44.96 | 474,243 | -0.08(-0.17%) |
Jun 29, 2017 | 45.17 | 45.29 | 44.82 | 45.04 | 535,383 | -0.47(-1.04%) |
Jun 28, 2017 | 45.77 | 45.88 | 45.50 | 45.51 | 495,104 | -0.16(-0.34%) |
Jun 27, 2017 | 45.86 | 45.91 | 45.57 | 45.67 | 876,120 | -0.67(-1.44%) |
Jun 26, 2017 | 46.24 | 46.56 | 46.20 | 46.34 | 1,295,140 | +0.38(+0.83%) |
Jun 23, 2017 | 46.15 | 46.24 | 45.93 | 45.96 | 479,059 | +0.11(+0.25%) |
Jun 22, 2017 | 46.06 | 46.12 | 45.81 | 45.84 | 771,014 | -0.31(-0.67%) |
Jun 21, 2017 | 46.29 | 46.34 | 46.07 | 46.15 | 548,298 | -0.44(-0.94%) |
Jun 20, 2017 | 47.07 | 47.10 | 46.52 | 46.59 | 694,599 | -0.43(-0.91%) |
Jun 19, 2017 | 47.15 | 47.22 | 46.94 | 47.02 | 485,447 | -0.20(-0.42%) |
Jun 16, 2017 | 46.94 | 47.25 | 46.87 | 47.22 | 754,881 | +0.43(+0.92%) |
Jun 15, 2017 | 46.37 | 46.84 | 46.34 | 46.79 | 685,608 | -0.17(-0.37%) |
Jun 14, 2017 | 47.10 | 47.20 | 46.83 | 46.96 | 820,892 | +0.05(+0.11%) |
Jun 13, 2017 | 46.69 | 46.99 | 46.59 | 46.91 | 661,553 | +0.59(+1.27%) |
Jun 12, 2017 | 46.46 | 46.56 | 46.11 | 46.32 | 1,027,045 | -0.33(-0.71%) |
Jun 09, 2017 | 46.84 | 47.04 | 46.52 | 46.65 | 1,157,918 | -1.20(-2.51%) |
Jun 08, 2017 | 47.58 | 47.89 | 47.16 | 47.85 | 1,159,135 | +0.00(+0.00%) |
Jun 07, 2017 | 47.84 | 47.95 | 47.68 | 47.85 | 799,408 | +0.09(+0.18%) |
Jun 06, 2017 | 47.87 | 47.99 | 47.74 | 47.77 | 1,475,137 | -0.55(-1.14%) |
Jun 05, 2017 | 48.32 | 48.44 | 48.20 | 48.32 | 1,489,272 | -0.06(-0.13%) |
Jun 02, 2017 | 48.35 | 48.42 | 48.04 | 48.38 | 1,989,582 | -0.52(-1.05%) |
Jun 01, 2017 | 48.72 | 48.92 | 48.60 | 48.90 | 895,480 | -0.13(-0.26%) |
May 31, 2017 | 48.96 | 49.22 | 48.94 | 49.03 | 764,812 | +0.06(+0.12%) |
May 30, 2017 | 49.02 | 49.04 | 48.77 | 48.97 | 797,413 | +0.22(+0.46%) |
May 26, 2017 | 48.76 | 48.83 | 48.54 | 48.75 | 991,348 | -0.48(-0.98%) |
May 25, 2017 | 49.19 | 49.28 | 49.04 | 49.23 | 606,466 | +0.14(+0.28%) |
May 24, 2017 | 48.75 | 49.10 | 48.74 | 49.09 | 698,971 | +0.20(+0.41%) |
May 23, 2017 | 48.62 | 48.98 | 48.57 | 48.88 | 794,327 | +0.56(+1.17%) |