Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.20 | 36.54 | 36.20 | 36.37 | 256,389 | -0.26(-0.71%) |
Apr 27, 2018 | 36.13 | 36.75 | 36.04 | 36.63 | 673,262 | +0.63(+1.75%) |
Apr 26, 2018 | 35.83 | 36.14 | 35.70 | 36.00 | 151,229 | +1.28(+3.69%) |
Apr 25, 2018 | 34.60 | 34.92 | 34.39 | 34.72 | 197,986 | +1.11(+3.30%) |
Apr 24, 2018 | 33.94 | 33.95 | 33.19 | 33.61 | 745,718 | -0.23(-0.68%) |
Apr 23, 2018 | 34.21 | 34.25 | 33.84 | 33.84 | 216,025 | -0.30(-0.88%) |
Apr 20, 2018 | 34.28 | 34.31 | 34.06 | 34.14 | 105,517 | +0.40(+1.19%) |
Apr 19, 2018 | 34.51 | 34.51 | 33.28 | 33.74 | 379,815 | -1.24(-3.56%) |
Apr 18, 2018 | 35.26 | 35.26 | 34.81 | 34.98 | 259,987 | -0.07(-0.20%) |
Apr 17, 2018 | 35.01 | 35.17 | 34.98 | 35.05 | 277,951 | -0.48(-1.36%) |
Apr 16, 2018 | 35.40 | 35.93 | 35.11 | 35.54 | 384,440 | -0.12(-0.34%) |
Apr 13, 2018 | 35.64 | 35.75 | 35.58 | 35.66 | 282,199 | -0.02(-0.06%) |
Apr 12, 2018 | 35.65 | 35.90 | 35.54 | 35.68 | 354,905 | -0.15(-0.40%) |
Apr 11, 2018 | 35.89 | 36.11 | 35.75 | 35.83 | 272,340 | -0.59(-1.62%) |
Apr 10, 2018 | 36.25 | 36.57 | 36.25 | 36.41 | 371,735 | -0.02(-0.05%) |
Apr 09, 2018 | 36.33 | 36.68 | 36.12 | 36.44 | 693,777 | +0.01(+0.01%) |
Apr 06, 2018 | 35.56 | 36.57 | 35.56 | 36.43 | 145,165 | +0.68(+1.90%) |
Apr 05, 2018 | 35.70 | 35.90 | 35.50 | 35.75 | 139,952 | -0.31(-0.86%) |
Apr 04, 2018 | 34.91 | 36.06 | 34.91 | 36.06 | 319,490 | +1.20(+3.43%) |
Apr 03, 2018 | 34.95 | 35.00 | 34.69 | 34.87 | 169,886 | +0.48(+1.41%) |
Apr 02, 2018 | 34.65 | 34.96 | 34.04 | 34.38 | 67,695 | -0.27(-0.78%) |
Mar 29, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.07(+0.20%) | |
Mar 28, 2018 | 34.04 | 34.79 | 33.95 | 34.58 | 270,011 | +1.19(+3.56%) |
Mar 27, 2018 | 33.63 | 33.70 | 33.39 | 33.39 | 491,880 | -0.30(-0.88%) |
Mar 26, 2018 | 33.49 | 33.71 | 33.25 | 33.69 | 616,842 | +0.16(+0.46%) |
Mar 23, 2018 | 34.09 | 34.25 | 33.49 | 33.53 | 193,795 | +0.29(+0.86%) |
Mar 22, 2018 | 32.88 | 33.46 | 32.61 | 33.24 | 1,178,386 | +0.07(+0.21%) |
Mar 21, 2018 | 33.24 | 33.43 | 33.10 | 33.17 | 175,122 | -0.39(-1.15%) |
Mar 20, 2018 | 33.85 | 33.97 | 33.54 | 33.56 | 145,207 | -0.68(-1.99%) |
Mar 19, 2018 | 34.45 | 34.50 | 34.14 | 34.24 | 128,277 | -0.36(-1.04%) |
Mar 16, 2018 | 35.01 | 35.12 | 34.59 | 34.60 | 112,485 | -0.37(-1.04%) |
Mar 15, 2018 | 35.38 | 35.87 | 34.92 | 34.97 | 498,467 | -0.79(-2.21%) |
Mar 14, 2018 | 35.78 | 35.93 | 35.53 | 35.76 | 178,261 | +0.37(+1.03%) |
Mar 13, 2018 | 35.63 | 35.72 | 35.30 | 35.39 | 264,521 | -0.62(-1.72%) |
Mar 12, 2018 | 36.25 | 35.91 | 36.01 | 121,947 | -0.38(-1.03%) | |
Mar 09, 2018 | 36.35 | 36.54 | 36.30 | 36.38 | 84,802 | +0.16(+0.43%) |
Mar 08, 2018 | 36.30 | 36.60 | 36.15 | 36.23 | 118,005 | -0.13(-0.36%) |
Mar 07, 2018 | 36.48 | 36.50 | 36.24 | 36.36 | 78,673 | +0.19(+0.53%) |
Mar 06, 2018 | 36.48 | 36.55 | 36.11 | 36.17 | 140,782 | -0.32(-0.88%) |
Mar 05, 2018 | 36.11 | 36.49 | 36.09 | 36.49 | 88,169 | +0.03(+0.08%) |
Mar 02, 2018 | 36.14 | 36.55 | 36.03 | 36.46 | 86,039 | +0.16(+0.43%) |
Mar 01, 2018 | 36.36 | 36.52 | 35.96 | 36.30 | 101,678 | -0.09(-0.26%) |
Feb 28, 2018 | 36.85 | 36.89 | 36.40 | 36.40 | 281,025 | -0.25(-0.68%) |
Feb 27, 2018 | 37.13 | 37.14 | 36.65 | 36.65 | 184,636 | -0.84(-2.23%) |
Feb 26, 2018 | 37.66 | 37.70 | 37.24 | 37.48 | 343,415 | +0.18(+0.48%) |
Feb 23, 2018 | 37.25 | 37.37 | 36.89 | 37.30 | 131,610 | +0.38(+1.03%) |
Feb 22, 2018 | 36.56 | 37.11 | 36.43 | 36.92 | 319,807 | -0.70(-1.85%) |
Feb 21, 2018 | 37.92 | 38.13 | 37.62 | 37.62 | 95,089 | -0.25(-0.66%) |
Feb 20, 2018 | 37.95 | 38.12 | 37.83 | 37.87 | 151,110 | -0.07(-0.18%) |
Feb 16, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.09(+0.24%) | |
Feb 15, 2018 | 37.56 | 38.01 | 37.50 | 37.85 | 144,463 | +0.45(+1.19%) |
Feb 14, 2018 | 37.33 | 37.50 | 37.06 | 37.41 | 148,647 | +0.62(+1.69%) |
Feb 13, 2018 | 36.76 | 37.34 | 36.60 | 36.78 | 163,315 | -0.61(-1.62%) |
Feb 12, 2018 | 37.51 | 37.70 | 37.19 | 37.39 | 132,151 | +0.20(+0.54%) |
Feb 09, 2018 | 36.98 | 37.38 | 36.35 | 37.19 | 320,872 | -0.37(-0.99%) |
Feb 08, 2018 | 38.26 | 38.33 | 37.56 | 37.56 | 278,460 | -1.20(-3.10%) |
Feb 07, 2018 | 38.70 | 39.05 | 38.69 | 38.76 | 241,089 | -0.61(-1.55%) |
Feb 06, 2018 | 39.06 | 39.62 | 38.57 | 39.37 | 386,097 | -0.20(-0.51%) |
Feb 05, 2018 | 40.18 | 40.19 | 39.32 | 39.57 | 414,644 | -1.43(-3.49%) |
Feb 02, 2018 | 41.22 | 41.29 | 41.00 | 41.00 | 192,609 | -0.98(-2.33%) |
Feb 01, 2018 | 41.85 | 42.06 | 41.76 | 41.98 | 108,413 | +0.01(+0.02%) |
Jan 31, 2018 | 41.88 | 42.09 | 41.77 | 41.97 | 288,412 | +0.16(+0.38%) |
Jan 30, 2018 | 41.77 | 41.86 | 41.54 | 41.81 | 220,473 | +0.11(+0.26%) |
Jan 29, 2018 | 41.54 | 42.05 | 41.51 | 41.70 | 207,156 | -0.35(-0.84%) |
Jan 26, 2018 | 41.49 | 42.13 | 41.22 | 42.05 | 454,708 | +0.95(+2.30%) |
Jan 25, 2018 | 41.61 | 41.67 | 40.80 | 41.11 | 231,609 | -0.87(-2.07%) |
Jan 24, 2018 | 41.97 | 42.09 | 41.90 | 41.98 | 324,067 | -0.27(-0.64%) |
Jan 23, 2018 | 42.03 | 42.25 | 42.00 | 42.25 | 295,263 | +0.10(+0.24%) |
Jan 22, 2018 | 42.31 | 42.37 | 41.82 | 42.15 | 482,262 | -0.19(-0.44%) |
Jan 19, 2018 | 42.21 | 42.48 | 42.10 | 42.34 | 280,999 | -0.13(-0.32%) |
Jan 18, 2018 | 41.99 | 42.71 | 41.99 | 42.47 | 182,722 | -0.70(-1.62%) |
Jan 17, 2018 | 42.78 | 43.51 | 42.77 | 43.17 | 304,284 | -0.51(-1.17%) |
Jan 16, 2018 | 43.28 | 43.99 | 43.24 | 43.68 | 387,974 | -0.23(-0.52%) |
Jan 12, 2018 | 43.91 | 43.91 | 43.91 | 0 | +0.47(+1.09%) | |
Jan 11, 2018 | 42.98 | 43.54 | 42.93 | 43.44 | 308,894 | +0.71(+1.65%) |
Jan 10, 2018 | 42.58 | 42.82 | 42.42 | 42.73 | 321,459 | -0.46(-1.07%) |
Jan 09, 2018 | 42.99 | 43.19 | 42.94 | 43.19 | 195,738 | -0.35(-0.80%) |
Jan 08, 2018 | 43.05 | 43.70 | 42.98 | 43.54 | 473,365 | +0.21(+0.48%) |
Jan 05, 2018 | 43.03 | 43.33 | 42.90 | 43.33 | 120,886 | +0.77(+1.81%) |
Jan 04, 2018 | 42.45 | 42.61 | 42.40 | 42.56 | 177,389 | -0.02(-0.05%) |
Jan 03, 2018 | 42.55 | 42.68 | 42.44 | 42.58 | 95,201 | -0.48(-1.11%) |
Jan 02, 2018 | 42.86 | 43.16 | 42.78 | 43.06 | 260,718 | +0.39(+0.91%) |
Dec 29, 2017 | 42.67 | 42.67 | 42.67 | 0 | +0.52(+1.22%) | |
Dec 28, 2017 | 42.17 | 42.27 | 41.95 | 42.16 | 512,348 | +0.41(+0.97%) |
Dec 27, 2017 | 41.74 | 41.97 | 41.66 | 41.75 | 569,631 | -0.20(-0.48%) |
Dec 26, 2017 | 41.45 | 42.22 | 41.45 | 41.95 | 70,933 | +0.19(+0.45%) |
Dec 22, 2017 | 42.23 | 42.23 | 41.57 | 41.76 | 102,982 | +0.03(+0.07%) |
Dec 21, 2017 | 42.05 | 42.23 | 41.73 | 41.73 | 276,578 | -0.30(-0.71%) |
Dec 20, 2017 | 42.13 | 41.72 | 42.03 | 221,672 | +0.13(+0.31%) | |
Dec 19, 2017 | 42.01 | 42.16 | 41.81 | 41.90 | 280,724 | +0.39(+0.94%) |
Dec 18, 2017 | 41.47 | 41.66 | 41.44 | 41.51 | 187,998 | +0.31(+0.75%) |
Dec 15, 2017 | 40.99 | 41.35 | 40.91 | 41.20 | 412,538 | +0.21(+0.51%) |
Dec 14, 2017 | 41.09 | 41.16 | 40.95 | 40.99 | 131,087 | -0.20(-0.47%) |
Dec 13, 2017 | 41.28 | 41.46 | 40.93 | 41.19 | 218,184 | -0.24(-0.59%) |
Dec 12, 2017 | 41.26 | 41.56 | 41.18 | 41.43 | 437,007 | +0.47(+1.15%) |
Dec 11, 2017 | 41.12 | 40.86 | 40.96 | 168,342 | -0.29(-0.70%) | |
Dec 08, 2017 | 41.36 | 41.44 | 41.14 | 41.25 | 144,984 | -0.14(-0.34%) |
Dec 07, 2017 | 41.17 | 41.55 | 41.02 | 41.39 | 153,037 | +0.14(+0.34%) |
Dec 06, 2017 | 41.23 | 41.53 | 41.03 | 41.25 | 180,175 | +0.54(+1.33%) |
Dec 05, 2017 | 41.29 | 41.29 | 40.60 | 40.71 | 301,711 | -0.38(-0.92%) |
Dec 04, 2017 | 41.43 | 41.43 | 41.09 | 41.09 | 139,886 | -0.57(-1.37%) |
Dec 01, 2017 | 41.40 | 42.00 | 41.32 | 41.66 | 151,779 | +0.05(+0.12%) |
Nov 30, 2017 | 41.52 | 41.99 | 41.40 | 41.61 | 140,739 | +0.78(+1.92%) |
Nov 29, 2017 | 41.11 | 41.24 | 40.70 | 40.83 | 212,733 | -0.92(-2.22%) |
Nov 28, 2017 | 42.16 | 42.34 | 41.60 | 41.75 | 199,596 | -0.60(-1.42%) |
Nov 27, 2017 | 42.53 | 42.68 | 42.12 | 42.35 | 150,523 | -0.05(-0.12%) |
Nov 24, 2017 | 42.29 | 42.47 | 42.14 | 42.40 | 51,480 | +0.19(+0.45%) |
Nov 22, 2017 | 42.36 | 42.45 | 42.07 | 42.21 | 80,825 | +0.15(+0.34%) |
Nov 21, 2017 | 41.71 | 42.14 | 41.71 | 42.06 | 164,086 | +1.46(+3.61%) |
Nov 20, 2017 | 40.84 | 40.86 | 40.52 | 40.60 | 51,316 | -0.34(-0.84%) |
Nov 17, 2017 | 40.61 | 41.06 | 40.61 | 40.95 | 165,662 | +0.08(+0.18%) |
Nov 16, 2017 | 41.02 | 41.17 | 40.84 | 40.87 | 65,985 | -0.30(-0.72%) |
Nov 15, 2017 | 41.50 | 41.51 | 40.98 | 41.16 | 75,702 | -0.16(-0.38%) |
Nov 14, 2017 | 41.26 | 41.40 | 41.12 | 41.32 | 162,319 | -0.55(-1.31%) |
Nov 13, 2017 | 41.62 | 41.93 | 41.34 | 41.87 | 209,369 | -0.93(-2.17%) |
Nov 10, 2017 | 41.76 | 42.88 | 41.76 | 42.80 | 264,438 | +0.69(+1.64%) |
Nov 09, 2017 | 41.74 | 42.44 | 41.66 | 42.11 | 70,902 | -0.11(-0.26%) |
Nov 08, 2017 | 42.40 | 42.40 | 42.00 | 42.22 | 101,908 | +0.79(+1.91%) |
Nov 07, 2017 | 41.69 | 41.88 | 40.99 | 41.43 | 426,541 | +0.62(+1.52%) |
Nov 06, 2017 | 41.03 | 41.11 | 40.70 | 40.81 | 189,684 | +0.49(+1.22%) |
Nov 03, 2017 | 40.09 | 40.33 | 40.03 | 40.32 | 70,231 | -0.33(-0.81%) |
Nov 02, 2017 | 40.73 | 40.74 | 40.46 | 40.65 | 118,188 | -0.49(-1.19%) |
Nov 01, 2017 | 41.43 | 41.54 | 41.00 | 41.14 | 115,120 | -0.20(-0.48%) |
Oct 31, 2017 | 41.84 | 41.84 | 41.11 | 41.34 | 97,346 | -0.63(-1.51%) |
Oct 30, 2017 | 42.27 | 42.30 | 41.41 | 41.98 | 91,571 | -0.28(-0.67%) |
Oct 27, 2017 | 42.22 | 42.29 | 42.09 | 42.26 | 77,539 | +0.27(+0.64%) |
Oct 26, 2017 | 42.02 | 42.15 | 41.95 | 41.99 | 113,692 | -0.07(-0.17%) |
Oct 25, 2017 | 42.28 | 42.34 | 41.88 | 42.06 | 96,074 | +0.30(+0.72%) |
Oct 24, 2017 | 41.95 | 41.98 | 41.40 | 41.76 | 71,339 | -0.47(-1.11%) |
Oct 23, 2017 | 42.21 | 42.38 | 42.15 | 42.23 | 450,487 | +0.23(+0.55%) |
Oct 20, 2017 | 42.10 | 42.22 | 41.95 | 42.00 | 224,115 | -0.13(-0.32%) |
Oct 19, 2017 | 42.02 | 42.26 | 42.02 | 42.13 | 251,505 | -0.05(-0.11%) |
Oct 18, 2017 | 42.32 | 42.50 | 42.17 | 42.18 | 127,676 | -0.07(-0.17%) |
Oct 17, 2017 | 42.31 | 42.45 | 42.06 | 42.25 | 62,335 | +0.12(+0.28%) |
Oct 16, 2017 | 42.23 | 42.32 | 42.12 | 42.13 | 48,112 | -0.36(-0.85%) |
Oct 13, 2017 | 42.65 | 42.76 | 42.42 | 42.49 | 33,487 | -0.18(-0.42%) |
Oct 12, 2017 | 42.22 | 42.72 | 42.21 | 42.67 | 41,744 | +0.20(+0.48%) |
Oct 11, 2017 | 42.33 | 42.53 | 42.08 | 42.47 | 56,295 | -0.17(-0.40%) |
Oct 10, 2017 | 42.23 | 42.84 | 42.14 | 42.64 | 65,963 | +0.62(+1.49%) |
Oct 09, 2017 | 41.78 | 42.31 | 41.68 | 42.02 | 96,360 | +0.30(+0.71%) |
Oct 06, 2017 | 42.12 | 42.12 | 41.32 | 41.72 | 56,860 | -0.10(-0.24%) |
Oct 05, 2017 | 42.18 | 42.18 | 41.69 | 41.82 | 87,195 | -0.46(-1.09%) |
Oct 04, 2017 | 42.22 | 42.43 | 42.18 | 42.28 | 43,040 | -0.23(-0.53%) |
Oct 03, 2017 | 42.51 | 42.58 | 42.37 | 42.51 | 66,855 | -0.27(-0.62%) |
Oct 02, 2017 | 42.70 | 42.78 | 42.43 | 42.77 | 74,345 | -0.50(-1.16%) |
Sep 29, 2017 | 43.36 | 43.44 | 43.10 | 43.27 | 257,058 | +0.02(+0.05%) |
Sep 28, 2017 | 43.00 | 43.58 | 43.00 | 43.25 | 288,318 | -1.80(-4.00%) |
Sep 27, 2017 | 44.90 | 45.18 | 44.80 | 45.05 | 56,540 | +0.18(+0.40%) |
Sep 26, 2017 | 44.43 | 45.18 | 44.30 | 44.87 | 78,474 | +0.75(+1.70%) |
Sep 25, 2017 | 44.13 | 44.21 | 43.95 | 44.12 | 41,350 | -0.08(-0.18%) |
Sep 22, 2017 | 44.11 | 44.33 | 43.92 | 44.20 | 29,650 | -0.17(-0.38%) |
Sep 21, 2017 | 43.83 | 44.74 | 43.74 | 44.37 | 52,140 | -0.23(-0.52%) |
Sep 20, 2017 | 44.67 | 44.85 | 44.33 | 44.60 | 42,694 | -0.25(-0.56%) |
Sep 19, 2017 | 44.87 | 44.92 | 44.63 | 44.85 | 54,670 | +0.28(+0.63%) |
Sep 18, 2017 | 44.60 | 44.60 | 44.38 | 44.57 | 54,146 | -1.26(-2.75%) |
Sep 15, 2017 | 44.97 | 46.04 | 44.97 | 45.83 | 81,406 | +1.55(+3.50%) |
Sep 14, 2017 | 43.90 | 44.76 | 43.77 | 44.28 | 39,993 | +0.02(+0.06%) |
Sep 13, 2017 | 44.23 | 44.34 | 44.09 | 44.26 | 40,086 | -0.28(-0.64%) |
Sep 12, 2017 | 44.11 | 44.56 | 44.11 | 44.54 | 50,382 | +0.25(+0.56%) |
Sep 11, 2017 | 44.20 | 44.31 | 44.15 | 44.29 | 47,410 | +0.07(+0.16%) |
Sep 08, 2017 | 43.98 | 44.42 | 43.66 | 44.22 | 599,756 | +0.63(+1.44%) |
Sep 07, 2017 | 43.78 | 43.87 | 43.55 | 43.59 | 730,145 | +0.61(+1.42%) |
Sep 06, 2017 | 42.34 | 43.00 | 42.29 | 42.98 | 80,574 | +0.81(+1.91%) |
Sep 05, 2017 | 42.31 | 42.38 | 42.14 | 42.17 | 46,376 | -0.48(-1.12%) |
Sep 01, 2017 | 42.27 | 42.71 | 42.23 | 42.65 | 109,782 | +0.80(+1.91%) |
Aug 31, 2017 | 41.63 | 41.85 | 41.56 | 41.85 | 86,669 | +0.10(+0.24%) |
Aug 30, 2017 | 41.73 | 41.92 | 41.59 | 41.75 | 41,983 | +0.01(+0.02%) |
Aug 29, 2017 | 41.75 | 41.86 | 41.56 | 41.74 | 85,960 | -0.36(-0.86%) |
Aug 28, 2017 | 42.24 | 42.24 | 41.76 | 42.10 | 61,968 | -0.04(-0.09%) |
Aug 25, 2017 | 42.23 | 42.47 | 41.59 | 42.14 | 179,628 | +0.39(+0.93%) |
Aug 24, 2017 | 42.17 | 42.33 | 41.74 | 41.75 | 132,571 | +0.18(+0.43%) |
Aug 23, 2017 | 42.00 | 42.00 | 41.43 | 41.57 | 54,258 | -0.53(-1.26%) |
Aug 22, 2017 | 42.05 | 42.10 | 41.75 | 42.10 | 51,922 | +0.05(+0.12%) |
Aug 21, 2017 | 41.85 | 42.33 | 41.85 | 42.05 | 99,421 | +0.18(+0.43%) |
Aug 18, 2017 | 41.86 | 41.94 | 41.52 | 41.87 | 50,413 | -0.64(-1.51%) |
Aug 17, 2017 | 42.30 | 42.73 | 42.11 | 42.51 | 63,523 | +0.30(+0.71%) |
Aug 16, 2017 | 42.07 | 42.30 | 42.06 | 42.21 | 70,678 | +0.20(+0.48%) |
Aug 15, 2017 | 41.66 | 42.07 | 41.66 | 42.01 | 124,327 | +0.51(+1.23%) |
Aug 14, 2017 | 41.66 | 41.70 | 41.50 | 41.50 | 93,761 | -0.34(-0.81%) |
Aug 11, 2017 | 42.04 | 42.04 | 41.74 | 41.84 | 51,592 | -0.46(-1.10%) |
Aug 10, 2017 | 42.51 | 42.51 | 42.18 | 42.30 | 52,500 | -0.88(-2.05%) |
Aug 09, 2017 | 42.68 | 43.19 | 42.68 | 43.19 | 58,543 | +0.24(+0.56%) |
Aug 08, 2017 | 43.20 | 43.28 | 42.90 | 42.95 | 53,657 | -0.30(-0.69%) |
Aug 07, 2017 | 43.03 | 43.34 | 42.95 | 43.25 | 188,443 | -0.56(-1.28%) |
Aug 04, 2017 | 44.16 | 43.64 | 43.81 | 349,922 | -0.05(-0.13%) | |
Aug 03, 2017 | 43.51 | 43.97 | 43.30 | 43.87 | 206,797 | +1.20(+2.80%) |
Aug 02, 2017 | 42.96 | 43.01 | 42.61 | 42.67 | 338,500 | -0.35(-0.81%) |
Aug 01, 2017 | 42.73 | 43.23 | 42.73 | 43.02 | 86,772 | +1.12(+2.67%) |
Jul 31, 2017 | 42.43 | 41.79 | 41.90 | 258,307 | -2.46(-5.55%) | |
Jul 28, 2017 | 45.51 | 45.51 | 41.58 | 44.36 | 252,562 | -1.34(-2.93%) |
Jul 27, 2017 | 45.81 | 45.95 | 45.63 | 45.70 | 51,562 | +0.12(+0.26%) |
Jul 26, 2017 | 45.76 | 45.77 | 45.38 | 45.58 | 46,638 | +0.02(+0.04%) |
Jul 25, 2017 | 45.83 | 46.18 | 45.48 | 45.56 | 52,000 | -0.27(-0.59%) |
Jul 24, 2017 | 45.63 | 45.89 | 45.50 | 45.83 | 43,902 | -0.34(-0.75%) |
Jul 21, 2017 | 46.19 | 46.20 | 45.51 | 46.17 | 51,872 | +0.02(+0.03%) |
Jul 20, 2017 | 45.71 | 46.32 | 45.71 | 46.16 | 94,852 | +0.66(+1.45%) |
Jul 19, 2017 | 45.37 | 45.57 | 45.34 | 45.50 | 36,816 | +0.25(+0.55%) |
Jul 18, 2017 | 45.09 | 45.33 | 45.04 | 45.25 | 106,939 | -0.34(-0.75%) |
Jul 17, 2017 | 46.15 | 46.19 | 45.56 | 45.59 | 99,164 | -1.03(-2.21%) |
Jul 14, 2017 | 46.50 | 46.70 | 46.37 | 46.62 | 51,983 | +0.69(+1.50%) |
Jul 13, 2017 | 45.60 | 45.93 | 45.60 | 45.93 | 39,031 | +0.55(+1.21%) |
Jul 12, 2017 | 45.07 | 45.52 | 45.07 | 45.38 | 49,824 | +0.86(+1.93%) |
Jul 11, 2017 | 44.60 | 44.61 | 44.38 | 44.52 | 109,538 | -0.53(-1.18%) |
Jul 10, 2017 | 44.97 | 45.06 | 44.87 | 45.05 | 34,872 | -0.27(-0.60%) |
Jul 07, 2017 | 45.36 | 45.40 | 45.10 | 45.32 | 146,922 | +0.20(+0.44%) |
Jul 06, 2017 | 44.83 | 45.19 | 44.80 | 45.12 | 129,725 | +0.12(+0.27%) |
Jul 05, 2017 | 45.37 | 45.37 | 44.94 | 45.00 | 187,652 | -0.49(-1.08%) |
Jul 03, 2017 | 45.81 | 45.81 | 45.42 | 45.49 | 34,301 | -0.25(-0.55%) |
Jun 30, 2017 | 45.77 | 45.90 | 45.43 | 45.74 | 93,878 | -0.43(-0.93%) |
Jun 29, 2017 | 46.00 | 46.26 | 45.86 | 46.17 | 31,846 | -0.38(-0.82%) |
Jun 28, 2017 | 46.59 | 46.73 | 46.37 | 46.55 | 55,550 | +0.04(+0.09%) |
Jun 27, 2017 | 46.43 | 46.57 | 46.31 | 46.51 | 42,760 | -0.03(-0.06%) |
Jun 26, 2017 | 46.49 | 46.63 | 46.44 | 46.54 | 62,240 | +0.27(+0.58%) |
Jun 23, 2017 | 46.12 | 46.33 | 46.09 | 46.27 | 72,667 | +0.16(+0.35%) |
Jun 22, 2017 | 46.08 | 46.17 | 45.93 | 46.11 | 524,473 | +0.38(+0.83%) |
Jun 21, 2017 | 45.53 | 45.79 | 45.53 | 45.73 | 166,762 | -0.18(-0.39%) |
Jun 20, 2017 | 46.19 | 46.23 | 45.71 | 45.91 | 42,321 | -0.55(-1.18%) |
Jun 19, 2017 | 46.40 | 46.55 | 46.38 | 46.46 | 62,247 | +0.27(+0.58%) |
Jun 16, 2017 | 46.40 | 46.40 | 46.09 | 46.19 | 101,742 | -0.03(-0.06%) |
Jun 15, 2017 | 46.14 | 46.22 | 45.85 | 46.22 | 347,535 | -0.30(-0.66%) |
Jun 14, 2017 | 46.86 | 46.86 | 46.42 | 46.52 | 430,877 | +0.34(+0.75%) |
Jun 13, 2017 | 45.38 | 46.27 | 45.38 | 46.18 | 169,652 | -0.13(-0.28%) |
Jun 12, 2017 | 46.25 | 46.34 | 46.01 | 46.31 | 144,677 | +0.29(+0.63%) |
Jun 09, 2017 | 46.18 | 46.20 | 45.93 | 46.02 | 66,607 | -0.61(-1.31%) |
Jun 08, 2017 | 47.08 | 47.27 | 46.61 | 46.63 | 41,243 | -1.22(-2.55%) |
Jun 07, 2017 | 48.10 | 48.12 | 47.65 | 47.85 | 51,268 | -0.16(-0.33%) |
Jun 06, 2017 | 47.69 | 48.06 | 47.42 | 48.01 | 92,486 | +0.21(+0.45%) |
Jun 05, 2017 | 47.85 | 47.93 | 47.76 | 47.80 | 73,705 | -0.09(-0.20%) |
Jun 02, 2017 | 47.96 | 47.96 | 47.69 | 47.89 | 30,578 | -0.15(-0.31%) |
Jun 01, 2017 | 47.95 | 48.08 | 47.81 | 48.04 | 31,768 | +0.45(+0.95%) |
May 31, 2017 | 47.35 | 47.82 | 47.35 | 47.59 | 72,683 | +0.42(+0.88%) |
May 30, 2017 | 47.02 | 47.37 | 47.02 | 47.17 | 146,157 | -0.84(-1.74%) |
May 26, 2017 | 47.83 | 48.02 | 47.71 | 48.01 | 41,405 | -0.20(-0.41%) |
May 25, 2017 | 47.84 | 48.21 | 47.61 | 48.21 | 73,069 | +0.24(+0.50%) |
May 24, 2017 | 47.89 | 48.08 | 47.85 | 47.97 | 97,020 | -0.13(-0.27%) |
May 23, 2017 | 48.47 | 48.47 | 48.08 | 48.10 | 77,174 | -0.92(-1.88%) |
May 22, 2017 | 49.05 | 49.23 | 48.91 | 49.02 | 69,207 | +0.33(+0.68%) |
May 19, 2017 | 48.05 | 48.74 | 48.05 | 48.69 | 35,108 | +0.77(+1.61%) |
May 18, 2017 | 47.53 | 48.43 | 47.45 | 47.92 | 42,907 | -0.41(-0.84%) |
May 17, 2017 | 48.50 | 48.65 | 48.33 | 48.33 | 53,627 | -0.41(-0.85%) |
May 16, 2017 | 48.12 | 48.74 | 48.12 | 48.74 | 42,371 | +0.69(+1.44%) |
May 15, 2017 | 47.51 | 48.18 | 47.51 | 48.05 | 45,539 | -0.65(-1.33%) |
May 12, 2017 | 48.07 | 48.79 | 47.87 | 48.70 | 23,027 | +0.28(+0.57%) |
May 11, 2017 | 48.40 | 48.52 | 48.21 | 48.42 | 56,264 | -0.32(-0.65%) |
May 10, 2017 | 48.76 | 48.81 | 48.60 | 48.74 | 197,678 | +0.08(+0.16%) |
May 09, 2017 | 48.80 | 48.80 | 48.53 | 48.66 | 34,619 | +0.51(+1.06%) |
May 08, 2017 | 48.17 | 48.29 | 48.01 | 48.15 | 32,634 | +0.24(+0.50%) |
May 05, 2017 | 47.51 | 47.91 | 47.51 | 47.91 | 71,522 | +0.22(+0.46%) |
May 04, 2017 | 47.57 | 47.70 | 47.20 | 47.69 | 86,186 | -0.83(-1.71%) |
May 03, 2017 | 48.99 | 49.20 | 48.41 | 48.52 | 47,470 | -0.99(-2.00%) |
May 02, 2017 | 49.54 | 49.54 | 48.97 | 49.51 | 45,158 | -0.21(-0.42%) |