Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.24 | 67.60 | 66.75 | 66.75 | 29,390 | -0.22(-0.33%) |
Apr 27, 2018 | 67.02 | 67.31 | 66.80 | 66.97 | 23,889 | +0.10(+0.15%) |
Apr 26, 2018 | 67.09 | 67.09 | 66.70 | 66.87 | 28,715 | -0.46(-0.69%) |
Apr 25, 2018 | 67.36 | 67.58 | 67.00 | 67.34 | 18,145 | -0.66(-0.97%) |
Apr 24, 2018 | 68.66 | 69.07 | 67.65 | 68.00 | 14,247 | +0.12(+0.18%) |
Apr 23, 2018 | 68.22 | 68.48 | 67.75 | 67.87 | 17,457 | -0.71(-1.03%) |
Apr 20, 2018 | 68.75 | 68.75 | 67.82 | 68.58 | 35,994 | -0.68(-0.99%) |
Apr 19, 2018 | 69.59 | 69.98 | 69.10 | 69.27 | 26,109 | +0.49(+0.71%) |
Apr 18, 2018 | 68.53 | 69.05 | 68.44 | 68.78 | 33,023 | +1.25(+1.85%) |
Apr 17, 2018 | 67.26 | 67.73 | 67.24 | 67.53 | 50,671 | -1.20(-1.74%) |
Apr 16, 2018 | 68.90 | 69.44 | 68.48 | 68.73 | 19,758 | +0.61(+0.90%) |
Apr 13, 2018 | 68.31 | 68.70 | 67.97 | 68.12 | 23,309 | +0.39(+0.58%) |
Apr 12, 2018 | 67.60 | 68.07 | 67.24 | 67.73 | 26,462 | -0.66(-0.97%) |
Apr 11, 2018 | 68.31 | 68.92 | 68.24 | 68.39 | 29,277 | -0.12(-0.18%) |
Apr 10, 2018 | 67.87 | 68.75 | 67.75 | 68.51 | 34,701 | +2.74(+4.16%) |
Apr 09, 2018 | 66.02 | 66.48 | 65.77 | 65.77 | 52,805 | +0.24(+0.37%) |
Apr 06, 2018 | 65.31 | 66.26 | 64.92 | 65.53 | 53,826 | -0.20(-0.30%) |
Apr 05, 2018 | 65.50 | 67.09 | 65.40 | 65.72 | 48,873 | -0.17(-0.26%) |
Apr 04, 2018 | 64.99 | 66.11 | 63.99 | 65.89 | 66,202 | -0.78(-1.17%) |
Apr 03, 2018 | 66.77 | 66.97 | 66.14 | 66.68 | 14,088 | +0.64(+0.96%) |
Apr 02, 2018 | 67.85 | 67.85 | 65.70 | 66.04 | 41,508 | -1.98(-2.91%) |
Mar 29, 2018 | 68.02 | 68.02 | 68.02 | 0 | +1.17(+1.76%) | |
Mar 28, 2018 | 67.78 | 67.84 | 66.28 | 66.85 | 81,692 | -2.05(-2.98%) |
Mar 27, 2018 | 69.93 | 70.10 | 68.67 | 68.90 | 39,512 | -0.56(-0.81%) |
Mar 26, 2018 | 69.07 | 69.90 | 68.61 | 69.46 | 27,521 | +1.66(+2.45%) |
Mar 23, 2018 | 69.29 | 69.54 | 67.51 | 67.80 | 79,505 | -2.79(-3.95%) |
Mar 22, 2018 | 71.44 | 71.64 | 70.32 | 70.59 | 43,363 | -1.47(-2.04%) |
Mar 21, 2018 | 71.25 | 72.15 | 70.92 | 72.05 | 37,574 | +0.46(+0.65%) |
Mar 20, 2018 | 72.13 | 72.43 | 71.59 | 71.59 | 33,051 | -0.86(-1.18%) |
Mar 19, 2018 | 72.81 | 72.96 | 71.99 | 72.45 | 33,839 | -0.56(-0.77%) |
Mar 16, 2018 | 73.45 | 73.59 | 72.98 | 73.01 | 66,111 | -1.52(-2.03%) |
Mar 15, 2018 | 74.92 | 75.01 | 74.38 | 74.52 | 26,765 | -0.07(-0.10%) |
Mar 14, 2018 | 74.72 | 74.97 | 74.13 | 74.60 | 47,184 | +1.30(+1.77%) |
Mar 13, 2018 | 74.18 | 74.70 | 73.11 | 73.30 | 60,931 | -0.61(-0.83%) |
Mar 12, 2018 | 73.89 | 74.21 | 73.51 | 73.91 | 50,981 | +0.34(+0.47%) |
Mar 09, 2018 | 72.71 | 73.74 | 72.69 | 73.57 | 42,253 | +0.54(+0.74%) |
Mar 08, 2018 | 73.18 | 73.24 | 72.66 | 73.03 | 25,845 | -0.07(-0.10%) |
Mar 07, 2018 | 72.64 | 73.11 | 33,582 | -1.22(-1.64%) | ||
Mar 06, 2018 | 73.45 | 74.33 | 73.35 | 74.33 | 34,178 | +1.42(+1.94%) |
Mar 05, 2018 | 72.37 | 73.33 | 72.13 | 72.91 | 32,391 | -0.05(-0.07%) |
Mar 02, 2018 | 72.37 | 73.06 | 71.35 | 72.96 | 59,310 | +0.12(+0.17%) |
Mar 01, 2018 | 72.96 | 73.83 | 72.30 | 72.84 | 87,783 | -0.64(-0.87%) |
Feb 28, 2018 | 75.40 | 75.40 | 73.25 | 73.47 | 85,501 | +0.00(+0.00%) |
Feb 27, 2018 | 74.65 | 74.82 | 73.47 | 73.47 | 73,790 | -1.88(-2.50%) |
Feb 26, 2018 | 76.33 | 76.53 | 75.01 | 75.36 | 138,566 | +0.93(+1.25%) |
Feb 23, 2018 | 74.11 | 74.48 | 73.81 | 74.43 | 61,597 | +1.10(+1.50%) |
Feb 22, 2018 | 73.11 | 73.91 | 72.96 | 73.33 | 98,444 | +1.20(+1.66%) |
Feb 21, 2018 | 72.54 | 73.35 | 72.13 | 72.13 | 38,967 | +0.44(+0.61%) |
Feb 20, 2018 | 72.40 | 72.40 | 71.52 | 71.69 | 60,530 | -0.73(-1.01%) |
Feb 16, 2018 | 72.42 | 72.42 | 72.42 | 0 | -0.39(-0.54%) | |
Feb 15, 2018 | 72.45 | 73.11 | 72.07 | 72.81 | 55,282 | +0.88(+1.22%) |
Feb 14, 2018 | 69.98 | 72.01 | 68.68 | 71.93 | 61,019 | +1.22(+1.73%) |
Feb 13, 2018 | 69.63 | 70.76 | 69.32 | 70.71 | 41,482 | +1.64(+2.37%) |
Feb 12, 2018 | 68.09 | 69.63 | 67.48 | 69.07 | 75,619 | +2.47(+3.71%) |
Feb 09, 2018 | 67.73 | 68.48 | 64.62 | 66.60 | 175,300 | -1.00(-1.48%) |
Feb 08, 2018 | 70.91 | 71.03 | 67.60 | 67.60 | 101,014 | -3.23(-4.56%) |
Feb 07, 2018 | 70.71 | 71.74 | 70.59 | 70.83 | 117,092 | +0.12(+0.17%) |
Feb 06, 2018 | 68.02 | 70.86 | 66.04 | 70.71 | 179,219 | +0.51(+0.73%) |
Feb 05, 2018 | 71.98 | 72.59 | 70.07 | 70.20 | 181,816 | -2.74(-3.75%) |
Feb 02, 2018 | 74.23 | 74.33 | 72.53 | 72.93 | 306,749 | -2.42(-3.21%) |
Feb 01, 2018 | 74.65 | 75.41 | 74.65 | 75.36 | 57,607 | +0.73(+0.98%) |
Jan 31, 2018 | 75.31 | 75.82 | 74.21 | 74.62 | 117,219 | -0.44(-0.59%) |
Jan 30, 2018 | 76.33 | 76.58 | 74.74 | 75.06 | 149,437 | -2.47(-3.19%) |
Jan 29, 2018 | 77.85 | 77.85 | 77.26 | 77.53 | 47,632 | -0.32(-0.41%) |
Jan 26, 2018 | 77.87 | 77.87 | 77.26 | 77.85 | 63,347 | -0.29(-0.38%) |
Jan 25, 2018 | 78.73 | 78.75 | 77.92 | 78.14 | 152,557 | +0.29(+0.38%) |
Jan 24, 2018 | 78.12 | 78.78 | 77.51 | 77.85 | 139,903 | +0.90(+1.18%) |
Jan 23, 2018 | 76.28 | 77.12 | 76.00 | 76.94 | 134,325 | +1.32(+1.75%) |
Jan 22, 2018 | 75.04 | 75.62 | 74.74 | 75.62 | 116,295 | +0.42(+0.55%) |
Jan 19, 2018 | 75.65 | 76.02 | 74.70 | 75.21 | 159,895 | -0.98(-1.28%) |
Jan 18, 2018 | 77.51 | 77.51 | 75.94 | 76.19 | 171,010 | -2.00(-2.56%) |
Jan 17, 2018 | 78.36 | 78.78 | 77.78 | 78.19 | 187,684 | -0.34(-0.44%) |
Jan 16, 2018 | 80.07 | 80.61 | 78.46 | 78.53 | 246,848 | -1.05(-1.32%) |
Jan 12, 2018 | 79.59 | 79.59 | 79.59 | 0 | +1.54(+1.97%) | |
Jan 11, 2018 | 77.82 | 78.12 | 77.63 | 78.04 | 64,562 | +0.22(+0.28%) |
Jan 10, 2018 | 78.53 | 78.53 | 77.65 | 77.82 | 103,748 | -0.71(-0.90%) |
Jan 09, 2018 | 79.10 | 79.46 | 78.17 | 78.53 | 157,467 | +0.46(+0.59%) |
Jan 08, 2018 | 78.24 | 78.31 | 77.73 | 78.07 | 131,379 | +0.17(+0.22%) |
Jan 05, 2018 | 77.12 | 77.90 | 77.12 | 77.90 | 125,363 | +0.81(+1.05%) |
Jan 04, 2018 | 77.14 | 77.39 | 76.94 | 77.09 | 119,366 | +0.93(+1.22%) |
Jan 03, 2018 | 75.87 | 76.16 | 75.58 | 76.16 | 161,358 | +1.17(+1.57%) |
Jan 02, 2018 | 74.79 | 75.16 | 74.65 | 74.99 | 122,937 | +1.42(+1.93%) |
Dec 29, 2017 | 73.57 | 73.57 | 73.57 | 0 | -0.39(-0.53%) | |
Dec 28, 2017 | 73.23 | 76.72 | 72.95 | 73.96 | 152,887 | +1.56(+2.16%) |
Dec 27, 2017 | 71.88 | 72.69 | 71.27 | 72.40 | 154,813 | +1.44(+2.03%) |
Dec 26, 2017 | 70.83 | 71.52 | 70.38 | 70.95 | 94,396 | +0.15(+0.21%) |
Dec 22, 2017 | 69.95 | 70.83 | 69.95 | 70.81 | 77,070 | +1.10(+1.58%) |
Dec 21, 2017 | 69.81 | 70.27 | 69.68 | 69.71 | 89,784 | +0.59(+0.85%) |
Dec 20, 2017 | 68.95 | 69.29 | 68.58 | 69.12 | 80,855 | +0.95(+1.40%) |
Dec 19, 2017 | 68.78 | 69.14 | 68.09 | 68.17 | 65,730 | -0.07(-0.11%) |
Dec 18, 2017 | 67.78 | 68.46 | 67.07 | 68.24 | 46,859 | +2.32(+3.52%) |
Dec 15, 2017 | 66.46 | 66.86 | 65.85 | 65.92 | 62,687 | -0.28(-0.43%) |
Dec 14, 2017 | 66.44 | 66.52 | 66.09 | 66.20 | 53,935 | +0.57(+0.87%) |
Dec 13, 2017 | 65.73 | 66.14 | 65.23 | 65.63 | 50,026 | +0.43(+0.65%) |
Dec 12, 2017 | 64.92 | 65.33 | 64.78 | 65.21 | 53,685 | +0.36(+0.55%) |
Dec 11, 2017 | 64.07 | 64.90 | 63.93 | 64.85 | 57,325 | +0.92(+1.44%) |
Dec 08, 2017 | 63.95 | 64.47 | 63.83 | 63.93 | 28,596 | +1.09(+1.73%) |
Dec 07, 2017 | 62.01 | 63.08 | 61.58 | 62.84 | 74,326 | +0.64(+1.03%) |
Dec 06, 2017 | 64.14 | 64.14 | 61.61 | 62.20 | 146,142 | -2.94(-4.51%) |
Dec 05, 2017 | 66.44 | 67.03 | 65.14 | 65.14 | 73,738 | -2.51(-3.71%) |
Dec 04, 2017 | 67.77 | 67.77 | 67.43 | 67.65 | 46,527 | +0.21(+0.32%) |
Dec 01, 2017 | 67.58 | 68.45 | 66.63 | 67.43 | 61,161 | -0.09(-0.14%) |
Nov 30, 2017 | 67.50 | 68.43 | 67.46 | 67.53 | 64,405 | +0.02(+0.04%) |
Nov 29, 2017 | 68.50 | 69.38 | 67.20 | 67.50 | 78,815 | -0.31(-0.45%) |
Nov 28, 2017 | 67.77 | 68.14 | 67.47 | 67.81 | 48,461 | -0.02(-0.03%) |
Nov 27, 2017 | 67.95 | 67.95 | 67.46 | 67.84 | 42,257 | -0.12(-0.17%) |
Nov 24, 2017 | 67.48 | 67.98 | 67.03 | 67.95 | 49,230 | +1.16(+1.74%) |
Nov 22, 2017 | 66.70 | 67.20 | 66.48 | 66.79 | 44,941 | +1.28(+1.95%) |
Nov 21, 2017 | 65.68 | 66.13 | 65.11 | 65.51 | 36,790 | +0.43(+0.65%) |
Nov 20, 2017 | 64.31 | 65.22 | 64.31 | 65.09 | 50,703 | +0.64(+0.99%) |
Nov 17, 2017 | 64.16 | 64.57 | 63.64 | 64.45 | 76,591 | -0.57(-0.87%) |
Nov 16, 2017 | 64.61 | 65.49 | 64.28 | 65.02 | 53,654 | +0.50(+0.77%) |
Nov 15, 2017 | 65.54 | 65.54 | 63.95 | 64.52 | 107,164 | -2.84(-4.22%) |
Nov 14, 2017 | 68.00 | 68.19 | 67.27 | 67.36 | 76,818 | -0.45(-0.66%) |
Nov 13, 2017 | 68.10 | 68.14 | 67.39 | 67.81 | 55,083 | -0.40(-0.59%) |
Nov 10, 2017 | 67.72 | 68.40 | 67.35 | 68.22 | 76,900 | +0.73(+1.09%) |
Nov 09, 2017 | 67.27 | 67.72 | 66.79 | 67.48 | 76,514 | +0.62(+0.92%) |
Nov 08, 2017 | 65.11 | 67.16 | 65.11 | 66.86 | 126,415 | +2.08(+3.22%) |
Nov 07, 2017 | 64.88 | 65.08 | 64.66 | 64.78 | 55,152 | -0.09(-0.15%) |
Nov 06, 2017 | 64.40 | 65.09 | 64.07 | 64.88 | 36,233 | +1.07(+1.67%) |
Nov 03, 2017 | 64.54 | 64.76 | 63.67 | 63.81 | 52,958 | -0.95(-1.46%) |
Nov 02, 2017 | 65.11 | 65.34 | 64.59 | 64.76 | 54,529 | -0.14(-0.22%) |
Nov 01, 2017 | 65.59 | 66.01 | 64.90 | 64.90 | 38,911 | +0.66(+1.03%) |
Oct 31, 2017 | 63.93 | 64.24 | 63.53 | 64.24 | 39,978 | +0.19(+0.30%) |
Oct 30, 2017 | 64.73 | 63.95 | 64.05 | 49,465 | -0.43(-0.66%) | |
Oct 27, 2017 | 64.50 | 64.50 | 63.98 | 64.47 | 41,790 | -0.05(-0.07%) |
Oct 26, 2017 | 64.38 | 64.85 | 64.31 | 64.52 | 34,586 | -0.40(-0.62%) |
Oct 25, 2017 | 65.33 | 65.49 | 64.26 | 64.92 | 51,234 | -0.38(-0.58%) |
Oct 24, 2017 | 65.28 | 66.15 | 65.16 | 65.30 | 110,386 | +0.52(+0.80%) |
Oct 23, 2017 | 64.50 | 64.90 | 64.50 | 64.78 | 30,445 | +0.26(+0.40%) |
Oct 20, 2017 | 64.47 | 64.99 | 64.45 | 64.52 | 41,753 | +0.05(+0.07%) |
Oct 19, 2017 | 63.83 | 64.47 | 63.48 | 64.47 | 40,421 | +0.45(+0.70%) |
Oct 18, 2017 | 64.09 | 64.31 | 63.60 | 64.02 | 83,102 | -0.47(-0.73%) |
Oct 17, 2017 | 64.80 | 65.11 | 64.24 | 64.50 | 70,915 | -0.71(-1.09%) |
Oct 16, 2017 | 65.30 | 65.80 | 65.02 | 65.21 | 87,150 | +0.64(+0.99%) |
Oct 13, 2017 | 64.12 | 64.85 | 64.12 | 64.57 | 96,526 | +1.04(+1.64%) |
Oct 12, 2017 | 63.95 | 64.10 | 63.45 | 63.53 | 45,416 | -0.17(-0.26%) |
Oct 11, 2017 | 63.36 | 63.90 | 63.10 | 63.69 | 66,072 | +0.09(+0.15%) |
Oct 10, 2017 | 64.21 | 64.40 | 63.50 | 63.60 | 93,912 | -0.62(-0.96%) |
Oct 09, 2017 | 64.78 | 64.92 | 64.00 | 64.21 | 158,476 | -0.12(-0.18%) |
Oct 06, 2017 | 64.66 | 65.21 | 64.07 | 64.33 | 104,617 | +0.36(+0.56%) |
Oct 05, 2017 | 63.26 | 64.05 | 63.26 | 63.98 | 60,776 | +0.83(+1.31%) |
Oct 04, 2017 | 62.91 | 63.98 | 62.46 | 63.15 | 101,041 | +0.50(+0.79%) |
Oct 03, 2017 | 62.65 | 64.21 | 62.20 | 62.65 | 170,537 | +0.76(+1.22%) |
Oct 02, 2017 | 61.91 | 62.13 | 61.76 | 61.89 | 92,970 | +0.71(+1.16%) |
Sep 29, 2017 | 60.42 | 61.44 | 60.25 | 61.18 | 77,099 | +1.71(+2.87%) |
Sep 28, 2017 | 59.40 | 59.90 | 59.21 | 59.48 | 133,917 | +0.45(+0.76%) |
Sep 27, 2017 | 58.84 | 59.02 | 149,952 | +0.64(+1.10%) | ||
Sep 26, 2017 | 58.22 | 58.50 | 58.05 | 58.39 | 34,103 | +0.17(+0.28%) |
Sep 25, 2017 | 59.05 | 59.13 | 58.05 | 58.22 | 54,620 | -1.26(-2.11%) |
Sep 22, 2017 | 59.88 | 59.92 | 59.19 | 59.48 | 65,774 | -0.64(-1.06%) |
Sep 21, 2017 | 60.40 | 60.87 | 59.71 | 60.11 | 122,012 | -1.23(-2.01%) |
Sep 20, 2017 | 61.58 | 61.94 | 61.01 | 61.35 | 119,628 | +0.36(+0.58%) |
Sep 19, 2017 | 61.01 | 61.56 | 60.86 | 60.99 | 24,822 | -0.17(-0.27%) |
Sep 18, 2017 | 60.99 | 62.01 | 60.87 | 61.16 | 65,415 | +0.57(+0.94%) |
Sep 15, 2017 | 60.61 | 60.77 | 59.66 | 60.59 | 126,086 | -0.57(-0.93%) |
Sep 14, 2017 | 61.80 | 61.80 | 60.86 | 61.16 | 90,127 | -0.81(-1.30%) |
Sep 13, 2017 | 61.46 | 62.25 | 60.38 | 61.96 | 130,834 | +0.78(+1.28%) |
Sep 12, 2017 | 62.34 | 63.31 | 60.99 | 61.18 | 131,922 | -0.92(-1.49%) |
Sep 11, 2017 | 61.25 | 62.36 | 60.40 | 62.10 | 85,357 | +2.46(+4.13%) |
Sep 08, 2017 | 58.98 | 59.95 | 58.93 | 59.64 | 146,906 | +0.71(+1.21%) |
Sep 07, 2017 | 59.21 | 59.21 | 58.24 | 58.93 | 144,490 | +0.78(+1.34%) |
Sep 06, 2017 | 57.32 | 58.15 | 57.10 | 58.15 | 130,531 | +1.99(+3.54%) |
Sep 05, 2017 | 56.73 | 57.32 | 55.85 | 56.16 | 222,600 | -0.50(-0.88%) |
Sep 01, 2017 | 56.59 | 56.85 | 56.03 | 56.66 | 77,343 | +1.42(+2.57%) |
Aug 31, 2017 | 53.81 | 55.40 | 53.53 | 55.24 | 91,502 | +2.63(+5.00%) |
Aug 30, 2017 | 52.46 | 52.77 | 52.27 | 52.61 | 14,230 | +0.43(+0.82%) |
Aug 29, 2017 | 52.35 | 52.37 | 52.02 | 52.18 | 13,982 | -0.02(-0.05%) |
Aug 28, 2017 | 52.39 | 52.75 | 52.05 | 52.20 | 24,236 | -0.00(-0.01%) |
Aug 25, 2017 | 51.56 | 52.27 | 51.56 | 52.21 | 21,054 | +0.95(+1.86%) |
Aug 24, 2017 | 51.28 | 51.49 | 50.95 | 51.26 | 9,980 | +0.05(+0.09%) |
Aug 23, 2017 | 51.04 | 51.40 | 50.66 | 51.21 | 62,336 | -0.45(-0.87%) |
Aug 22, 2017 | 51.49 | 51.99 | 51.14 | 51.66 | 122,489 | +0.57(+1.11%) |
Aug 21, 2017 | 51.23 | 51.37 | 50.95 | 51.09 | 19,775 | +0.31(+0.61%) |
Aug 18, 2017 | 50.36 | 51.04 | 50.28 | 50.78 | 41,075 | +0.38(+0.75%) |
Aug 17, 2017 | 51.07 | 51.07 | 50.28 | 50.40 | 17,134 | +0.19(+0.38%) |
Aug 16, 2017 | 50.71 | 50.83 | 50.05 | 50.21 | 110,029 | -0.76(-1.49%) |
Aug 15, 2017 | 51.54 | 51.77 | 50.97 | 50.97 | 44,368 | -0.90(-1.74%) |
Aug 14, 2017 | 51.37 | 51.91 | 51.23 | 51.87 | 35,712 | +1.47(+2.91%) |
Aug 11, 2017 | 50.92 | 50.92 | 49.86 | 50.40 | 46,964 | -2.11(-4.01%) |
Aug 10, 2017 | 53.39 | 53.46 | 52.11 | 52.51 | 87,606 | -0.88(-1.64%) |
Aug 09, 2017 | 53.70 | 53.89 | 53.32 | 53.39 | 34,371 | -0.31(-0.57%) |
Aug 08, 2017 | 54.22 | 54.24 | 53.62 | 53.70 | 48,139 | +0.09(+0.18%) |
Aug 07, 2017 | 53.15 | 53.77 | 52.75 | 53.60 | 30,547 | +1.52(+2.91%) |
Aug 04, 2017 | 52.13 | 52.13 | 51.78 | 52.09 | 22,594 | -0.24(-0.45%) |
Aug 03, 2017 | 51.87 | 52.62 | 51.87 | 52.32 | 47,428 | +0.45(+0.87%) |
Aug 02, 2017 | 52.06 | 52.23 | 51.33 | 51.87 | 38,685 | +0.73(+1.44%) |
Aug 01, 2017 | 51.99 | 52.09 | 51.14 | 51.14 | 28,129 | -0.50(-0.96%) |
Jul 31, 2017 | 51.21 | 52.11 | 50.34 | 51.63 | 55,160 | +1.59(+3.17%) |
Jul 28, 2017 | 49.60 | 50.14 | 49.24 | 50.05 | 26,878 | +1.37(+2.82%) |
Jul 27, 2017 | 49.15 | 49.17 | 48.44 | 48.67 | 21,480 | -0.24(-0.48%) |
Jul 26, 2017 | 48.65 | 49.19 | 48.42 | 48.91 | 17,822 | +0.81(+1.67%) |
Jul 25, 2017 | 47.85 | 48.42 | 47.85 | 48.11 | 26,301 | +0.00(+0.00%) |
Jul 24, 2017 | 47.85 | 48.41 | 47.80 | 48.11 | 16,754 | +0.31(+0.64%) |
Jul 21, 2017 | 47.80 | 47.87 | 47.66 | 47.80 | 11,807 | -0.02(-0.05%) |
Jul 20, 2017 | 47.70 | 47.92 | 47.68 | 47.82 | 15,288 | +0.12(+0.25%) |
Jul 19, 2017 | 47.37 | 47.94 | 46.50 | 47.70 | 24,585 | +1.04(+2.23%) |
Jul 18, 2017 | 46.71 | 46.71 | 45.71 | 46.66 | 15,766 | +0.28(+0.61%) |
Jul 17, 2017 | 46.16 | 46.42 | 45.94 | 46.38 | 8,877 | +0.40(+0.88%) |
Jul 14, 2017 | 45.95 | 46.33 | 45.71 | 45.97 | 16,633 | +0.50(+1.09%) |
Jul 13, 2017 | 45.52 | 45.67 | 45.03 | 45.48 | 13,207 | +0.21(+0.47%) |
Jul 12, 2017 | 45.03 | 45.64 | 44.62 | 45.26 | 22,726 | +0.38(+0.84%) |
Jul 11, 2017 | 44.55 | 44.93 | 43.77 | 44.88 | 20,608 | -0.21(-0.47%) |
Jul 10, 2017 | 44.17 | 45.29 | 43.98 | 45.10 | 84,481 | +0.88(+1.98%) |
Jul 07, 2017 | 42.94 | 44.29 | 42.92 | 44.22 | 23,951 | +1.35(+3.15%) |
Jul 06, 2017 | 42.30 | 42.87 | 42.30 | 42.87 | 26,464 | +0.73(+1.74%) |
Jul 05, 2017 | 41.95 | 42.14 | 41.54 | 42.14 | 16,358 | +0.45(+1.08%) |
Jul 03, 2017 | 41.69 | 41.95 | 41.52 | 41.69 | 8,546 | +0.21(+0.51%) |
Jun 30, 2017 | 41.09 | 41.47 | 40.88 | 41.47 | 18,470 | +0.78(+1.92%) |
Jun 29, 2017 | 41.19 | 41.34 | 40.69 | 40.69 | 14,602 | -0.28(-0.69%) |
Jun 28, 2017 | 40.74 | 41.05 | 40.55 | 40.98 | 8,903 | +0.62(+1.53%) |
Jun 27, 2017 | 40.46 | 41.17 | 40.23 | 40.36 | 6,223 | +0.05(+0.12%) |
Jun 26, 2017 | 40.57 | 40.57 | 40.13 | 40.31 | 9,327 | +0.38(+0.95%) |
Jun 23, 2017 | 39.96 | 40.17 | 39.93 | 39.93 | 2,981 | +0.24(+0.60%) |
Jun 22, 2017 | 39.70 | 39.91 | 39.61 | 39.70 | 7,346 | -0.12(-0.30%) |
Jun 21, 2017 | 40.31 | 40.36 | 39.82 | 39.82 | 6,767 | -0.28(-0.71%) |
Jun 20, 2017 | 40.57 | 40.60 | 39.93 | 40.10 | 6,223 | -0.43(-1.05%) |
Jun 19, 2017 | 40.38 | 40.69 | 40.24 | 40.53 | 24,162 | +0.12(+0.29%) |
Jun 16, 2017 | 40.27 | 40.98 | 40.10 | 40.41 | 5,375 | +0.66(+1.66%) |
Jun 15, 2017 | 40.12 | 40.12 | 39.68 | 39.75 | 8,147 | -0.83(-2.04%) |
Jun 14, 2017 | 40.79 | 40.79 | 40.43 | 40.57 | 7,851 | -0.19(-0.46%) |
Jun 13, 2017 | 40.55 | 40.88 | 40.55 | 40.76 | 24,449 | +0.33(+0.82%) |
Jun 12, 2017 | 40.38 | 40.67 | 40.38 | 40.43 | 11,110 | -0.07(-0.18%) |
Jun 09, 2017 | 40.64 | 40.64 | 40.41 | 40.50 | 8,405 | +0.02(+0.06%) |
Jun 08, 2017 | 40.57 | 40.72 | 40.34 | 40.48 | 28,510 | -0.28(-0.70%) |
Jun 07, 2017 | 40.67 | 40.76 | 40.55 | 40.76 | 7,111 | +0.07(+0.17%) |
Jun 06, 2017 | 40.76 | 40.79 | 40.57 | 40.69 | 5,287 | -0.14(-0.35%) |
Jun 05, 2017 | 40.55 | 40.93 | 40.50 | 40.83 | 6,648 | +0.02(+0.06%) |
Jun 02, 2017 | 40.83 | 41.05 | 40.50 | 40.81 | 14,545 | +0.31(+0.76%) |
Jun 01, 2017 | 40.79 | 41.50 | 40.29 | 40.50 | 10,434 | -0.50(-1.21%) |
May 31, 2017 | 41.38 | 41.50 | 41.02 | 41.00 | 13,726 | -0.43(-1.03%) |
May 30, 2017 | 41.64 | 41.95 | 41.05 | 41.43 | 9,219 | -0.33(-0.79%) |
May 26, 2017 | 41.78 | 41.84 | 41.69 | 41.76 | 13,692 | -0.03(-0.07%) |
May 25, 2017 | 41.76 | 41.97 | 41.63 | 41.79 | 31,086 | +0.15(+0.36%) |
May 24, 2017 | 41.45 | 41.71 | 41.19 | 41.64 | 20,881 | +0.45(+1.09%) |
May 23, 2017 | 41.28 | 41.69 | 41.17 | 41.19 | 22,744 | -0.07(-0.17%) |
May 22, 2017 | 41.36 | 42.11 | 41.20 | 41.26 | 24,426 | -0.19(-0.46%) |
May 19, 2017 | 40.88 | 41.76 | 40.74 | 41.45 | 30,295 | +1.09(+2.70%) |
May 18, 2017 | 40.27 | 40.72 | 40.27 | 40.36 | 2,879 | -0.69(-1.67%) |
May 17, 2017 | 41.92 | 41.92 | 40.76 | 41.05 | 31,971 | -0.88(-2.09%) |
May 16, 2017 | 41.64 | 41.92 | 41.57 | 41.92 | 11,552 | +0.52(+1.26%) |
May 15, 2017 | 41.19 | 41.43 | 41.09 | 41.40 | 3,023 | +0.52(+1.27%) |
May 12, 2017 | 40.48 | 40.88 | 40.48 | 40.88 | 2,023 | +0.33(+0.82%) |
May 11, 2017 | 40.41 | 40.55 | 40.05 | 40.55 | 8,822 | -0.19(-0.47%) |
May 10, 2017 | 40.74 | 40.94 | 40.62 | 40.74 | 32,840 | +0.12(+0.29%) |
May 09, 2017 | 40.72 | 40.76 | 40.50 | 40.62 | 79,296 | +0.62(+1.54%) |
May 08, 2017 | 40.34 | 40.34 | 39.77 | 40.01 | 7,787 | -0.54(-1.34%) |
May 05, 2017 | 40.10 | 40.60 | 39.98 | 40.55 | 17,948 | +0.05(+0.12%) |
May 04, 2017 | 40.69 | 41.02 | 40.10 | 40.50 | 46,334 | -0.64(-1.55%) |
May 03, 2017 | 41.26 | 41.38 | 41.09 | 41.14 | 15,832 | -0.19(-0.46%) |
May 02, 2017 | 41.19 | 41.33 | 40.88 | 41.33 | 22,835 | +0.40(+0.98%) |