Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.79 | 79.35 | 76.55 | 77.54 | 481,445 | -1.40(-1.77%) |
Apr 27, 2018 | 80.33 | 82.17 | 78.18 | 78.94 | 540,675 | +2.26(+2.95%) |
Apr 26, 2018 | 75.59 | 77.16 | 74.12 | 76.68 | 301,484 | +1.30(+1.72%) |
Apr 25, 2018 | 74.86 | 75.61 | 74.02 | 75.38 | 309,160 | +0.83(+1.12%) |
Apr 24, 2018 | 75.47 | 75.73 | 74.30 | 74.55 | 243,132 | -0.66(-0.88%) |
Apr 23, 2018 | 74.65 | 75.72 | 74.13 | 75.21 | 236,577 | +1.45(+1.96%) |
Apr 20, 2018 | 74.28 | 74.75 | 73.62 | 73.76 | 226,070 | -0.90(-1.20%) |
Apr 19, 2018 | 74.65 | 74.88 | 74.07 | 74.66 | 163,934 | -0.06(-0.08%) |
Apr 18, 2018 | 75.63 | 75.63 | 74.61 | 74.72 | 104,680 | -0.54(-0.72%) |
Apr 17, 2018 | 75.03 | 75.75 | 74.95 | 75.26 | 239,025 | +0.66(+0.89%) |
Apr 16, 2018 | 74.64 | 75.25 | 74.25 | 74.59 | 260,020 | +0.02(+0.03%) |
Apr 13, 2018 | 75.59 | 76.13 | 74.39 | 74.58 | 265,964 | -0.86(-1.14%) |
Apr 12, 2018 | 77.02 | 77.38 | 75.33 | 75.44 | 371,066 | -1.17(-1.52%) |
Apr 11, 2018 | 75.38 | 77.65 | 75.31 | 76.60 | 488,323 | +1.23(+1.64%) |
Apr 10, 2018 | 73.86 | 75.54 | 73.14 | 75.37 | 490,566 | +2.02(+2.75%) |
Apr 09, 2018 | 74.24 | 74.29 | 73.32 | 73.35 | 196,861 | -0.30(-0.41%) |
Apr 06, 2018 | 74.16 | 74.93 | 72.98 | 73.65 | 233,278 | -0.88(-1.18%) |
Apr 05, 2018 | 73.47 | 74.59 | 71.76 | 74.53 | 196,900 | +1.54(+2.11%) |
Apr 04, 2018 | 70.46 | 73.10 | 70.46 | 72.99 | 233,402 | +1.72(+2.41%) |
Apr 03, 2018 | 70.48 | 71.38 | 70.33 | 71.27 | 270,675 | +1.08(+1.54%) |
Apr 02, 2018 | 71.19 | 71.91 | 69.38 | 70.19 | 256,745 | -1.20(-1.69%) |
Mar 29, 2018 | 71.39 | 71.39 | 71.39 | 0 | +0.64(+0.91%) | |
Mar 28, 2018 | 71.94 | 72.51 | 70.65 | 70.75 | 233,183 | -0.89(-1.24%) |
Mar 27, 2018 | 72.86 | 73.04 | 71.09 | 71.63 | 253,783 | -1.22(-1.68%) |
Mar 26, 2018 | 71.84 | 73.00 | 71.61 | 72.86 | 236,054 | +1.88(+2.65%) |
Mar 23, 2018 | 71.89 | 72.84 | 71.23 | 70.98 | 247,194 | -0.70(-0.98%) |
Mar 22, 2018 | 71.76 | 72.81 | 71.46 | 71.68 | 200,938 | -0.69(-0.96%) |
Mar 21, 2018 | 72.09 | 72.98 | 72.09 | 72.37 | 120,085 | +0.15(+0.21%) |
Mar 20, 2018 | 72.03 | 72.66 | 71.77 | 72.22 | 185,410 | +0.15(+0.21%) |
Mar 19, 2018 | 72.68 | 73.09 | 71.66 | 72.07 | 262,037 | -0.72(-0.99%) |
Mar 16, 2018 | 71.89 | 73.25 | 71.89 | 72.79 | 344,047 | +0.87(+1.21%) |
Mar 15, 2018 | 72.25 | 72.78 | 71.66 | 71.92 | 215,471 | -0.24(-0.34%) |
Mar 14, 2018 | 72.73 | 72.91 | 71.79 | 72.17 | 220,409 | -0.21(-0.30%) |
Mar 13, 2018 | 73.10 | 73.81 | 72.35 | 72.38 | 226,344 | -0.09(-0.13%) |
Mar 12, 2018 | 74.10 | 74.15 | 72.33 | 72.47 | 230,967 | -1.47(-1.98%) |
Mar 09, 2018 | 71.78 | 74.12 | 71.78 | 73.94 | 360,869 | +2.62(+3.68%) |
Mar 08, 2018 | 73.45 | 73.56 | 70.80 | 71.32 | 195,779 | -1.77(-2.43%) |
Mar 07, 2018 | 72.44 | 73.29 | 71.96 | 73.09 | 271,266 | +0.20(+0.27%) |
Mar 06, 2018 | 72.36 | 73.12 | 71.46 | 72.90 | 197,726 | +0.79(+1.10%) |
Mar 05, 2018 | 71.25 | 72.72 | 70.89 | 72.10 | 231,045 | +0.61(+0.85%) |
Mar 02, 2018 | 70.38 | 71.71 | 69.14 | 71.50 | 271,213 | +0.75(+1.05%) |
Mar 01, 2018 | 70.32 | 71.26 | 68.94 | 70.75 | 190,912 | +0.35(+0.50%) |
Feb 28, 2018 | 71.47 | 71.88 | 70.37 | 70.40 | 220,967 | -1.15(-1.60%) |
Feb 27, 2018 | 71.72 | 72.64 | 70.94 | 71.54 | 196,818 | -0.55(-0.76%) |
Feb 26, 2018 | 70.87 | 72.36 | 70.39 | 72.09 | 255,604 | +1.58(+2.25%) |
Feb 23, 2018 | 70.36 | 70.55 | 69.37 | 70.51 | 231,686 | +0.54(+0.77%) |
Feb 22, 2018 | 69.50 | 70.22 | 68.93 | 69.97 | 167,995 | +0.63(+0.91%) |
Feb 21, 2018 | 68.77 | 70.31 | 68.01 | 69.34 | 217,298 | +0.61(+0.89%) |
Feb 20, 2018 | 69.28 | 69.72 | 68.55 | 68.72 | 284,584 | -0.86(-1.23%) |
Feb 16, 2018 | 69.58 | 69.58 | 69.58 | 0 | -1.39(-1.96%) | |
Feb 15, 2018 | 71.11 | 71.57 | 70.71 | 70.97 | 351,774 | -0.05(-0.07%) |
Feb 14, 2018 | 68.97 | 71.95 | 68.01 | 71.01 | 465,518 | +1.47(+2.12%) |
Feb 13, 2018 | 68.14 | 69.81 | 65.53 | 69.54 | 458,011 | +1.27(+1.86%) |
Feb 12, 2018 | 71.43 | 72.46 | 67.31 | 68.28 | 882,295 | -3.17(-4.43%) |
Feb 09, 2018 | 71.01 | 73.78 | 68.65 | 71.44 | 836,826 | +3.17(+4.64%) |
Feb 08, 2018 | 69.92 | 71.33 | 68.51 | 68.28 | 349,597 | -1.89(-2.69%) |
Feb 07, 2018 | 69.03 | 70.45 | 69.03 | 70.17 | 347,436 | +1.36(+1.98%) |
Feb 06, 2018 | 67.29 | 69.46 | 66.83 | 68.81 | 313,468 | -0.21(-0.31%) |
Feb 05, 2018 | 69.58 | 70.14 | 68.42 | 69.02 | 214,384 | -0.91(-1.31%) |
Feb 02, 2018 | 70.62 | 72.90 | 70.33 | 69.93 | 225,956 | -0.75(-1.05%) |
Feb 01, 2018 | 69.12 | 70.73 | 68.26 | 70.68 | 256,620 | +1.13(+1.62%) |
Jan 31, 2018 | 69.72 | 69.98 | 69.18 | 69.55 | 133,828 | +0.07(+0.11%) |
Jan 30, 2018 | 69.04 | 69.41 | 69.04 | 69.48 | 232,529 | -0.18(-0.25%) |
Jan 29, 2018 | 69.76 | 70.61 | 69.51 | 69.65 | 175,023 | -0.10(-0.15%) |
Jan 26, 2018 | 69.89 | 69.97 | 69.31 | 69.76 | 205,709 | +0.28(+0.40%) |
Jan 25, 2018 | 69.49 | 69.64 | 68.68 | 69.48 | 137,558 | +0.28(+0.40%) |
Jan 24, 2018 | 70.17 | 70.79 | 69.08 | 69.20 | 133,074 | -0.73(-1.04%) |
Jan 23, 2018 | 69.37 | 70.32 | 68.83 | 69.92 | 158,237 | +0.81(+1.17%) |
Jan 22, 2018 | 68.96 | 69.41 | 68.01 | 69.11 | 220,523 | +0.27(+0.39%) |
Jan 19, 2018 | 67.98 | 68.95 | 67.77 | 68.84 | 252,120 | +1.02(+1.51%) |
Jan 18, 2018 | 68.19 | 68.37 | 67.07 | 67.82 | 121,016 | -0.22(-0.33%) |
Jan 17, 2018 | 67.81 | 68.38 | 67.09 | 68.04 | 249,137 | +0.53(+0.79%) |
Jan 16, 2018 | 68.69 | 69.52 | 67.13 | 67.51 | 206,822 | -0.95(-1.39%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | +0.24(+0.36%) | |
Jan 11, 2018 | 67.57 | 68.28 | 67.25 | 68.22 | 302,360 | +0.86(+1.27%) |
Jan 10, 2018 | 67.36 | 67.36 | 176,540 | +0.12(+0.18%) | ||
Jan 09, 2018 | 67.82 | 68.23 | 67.22 | 67.24 | 180,191 | -0.53(-0.78%) |
Jan 08, 2018 | 67.53 | 68.22 | 67.53 | 67.77 | 425,362 | +0.71(+1.06%) |
Jan 05, 2018 | 67.12 | 67.43 | 66.74 | 67.06 | 207,879 | -0.02(-0.03%) |
Jan 04, 2018 | 67.45 | 67.45 | 65.67 | 67.08 | 217,653 | +0.06(+0.08%) |
Jan 03, 2018 | 68.15 | 68.29 | 66.83 | 67.03 | 302,251 | -1.01(-1.48%) |
Jan 02, 2018 | 67.44 | 68.55 | 67.21 | 68.03 | 265,529 | +1.08(+1.61%) |
Dec 29, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.86 | 66.86 | 66.18 | 66.66 | 145,204 | +0.04(+0.06%) |
Dec 27, 2017 | 67.05 | 67.52 | 66.52 | 66.63 | 83,649 | -0.41(-0.61%) |
Dec 26, 2017 | 66.74 | 67.56 | 66.71 | 67.04 | 119,995 | +0.34(+0.52%) |
Dec 22, 2017 | 66.19 | 66.77 | 65.72 | 66.69 | 82,506 | +0.45(+0.67%) |
Dec 21, 2017 | 66.46 | 66.77 | 65.95 | 66.24 | 122,568 | -0.20(-0.29%) |
Dec 20, 2017 | 66.41 | 66.63 | 65.91 | 66.44 | 241,113 | +0.24(+0.37%) |
Dec 19, 2017 | 66.59 | 66.90 | 65.90 | 66.20 | 227,621 | -0.11(-0.17%) |
Dec 18, 2017 | 65.65 | 66.50 | 65.62 | 66.31 | 437,036 | +1.01(+1.54%) |
Dec 15, 2017 | 64.16 | 65.78 | 63.91 | 65.30 | 440,162 | +1.40(+2.19%) |
Dec 14, 2017 | 64.71 | 65.03 | 63.65 | 63.91 | 265,030 | -0.45(-0.69%) |
Dec 13, 2017 | 63.80 | 64.58 | 63.58 | 64.35 | 256,953 | +0.82(+1.29%) |
Dec 12, 2017 | 62.73 | 64.06 | 62.71 | 63.53 | 326,362 | -0.07(-0.10%) |
Dec 11, 2017 | 64.30 | 64.67 | 63.53 | 63.60 | 229,145 | -0.79(-1.23%) |
Dec 08, 2017 | 64.92 | 65.53 | 64.29 | 64.39 | 245,090 | -0.42(-0.65%) |
Dec 07, 2017 | 65.21 | 65.75 | 64.67 | 64.81 | 129,754 | -0.01(-0.01%) |
Dec 06, 2017 | 64.43 | 65.25 | 64.43 | 64.82 | 147,552 | +0.61(+0.94%) |
Dec 05, 2017 | 65.13 | 65.43 | 63.93 | 64.21 | 112,804 | -0.68(-1.05%) |
Dec 04, 2017 | 65.49 | 65.81 | 64.75 | 64.89 | 157,601 | -0.20(-0.31%) |
Dec 01, 2017 | 65.34 | 65.51 | 64.02 | 65.10 | 170,006 | -0.39(-0.60%) |
Nov 30, 2017 | 65.66 | 66.74 | 65.02 | 65.49 | 213,306 | +0.03(+0.04%) |
Nov 29, 2017 | 64.26 | 65.81 | 64.03 | 65.46 | 246,978 | +1.27(+1.97%) |
Nov 28, 2017 | 63.57 | 64.25 | 62.46 | 64.20 | 232,676 | +0.48(+0.76%) |
Nov 27, 2017 | 64.04 | 64.83 | 63.53 | 63.71 | 297,982 | +0.06(+0.09%) |
Nov 24, 2017 | 63.64 | 64.03 | 63.38 | 63.66 | 71,216 | +0.06(+0.09%) |
Nov 22, 2017 | 63.46 | 63.89 | 62.85 | 63.60 | 161,914 | +0.16(+0.25%) |
Nov 21, 2017 | 63.02 | 63.80 | 62.50 | 63.44 | 195,182 | +0.25(+0.40%) |
Nov 20, 2017 | 62.12 | 63.32 | 61.76 | 63.19 | 275,196 | +1.29(+2.09%) |
Nov 17, 2017 | 60.76 | 62.19 | 60.76 | 61.90 | 245,704 | +1.15(+1.89%) |
Nov 16, 2017 | 59.61 | 60.91 | 59.18 | 60.75 | 174,792 | +1.21(+2.03%) |
Nov 15, 2017 | 58.63 | 59.59 | 58.12 | 59.54 | 204,338 | +0.68(+1.16%) |
Nov 14, 2017 | 58.01 | 58.90 | 57.73 | 58.86 | 202,152 | +0.53(+0.91%) |
Nov 13, 2017 | 57.88 | 58.87 | 57.72 | 58.33 | 200,429 | +0.27(+0.46%) |
Nov 10, 2017 | 57.83 | 58.78 | 57.83 | 58.06 | 133,729 | +0.36(+0.63%) |
Nov 09, 2017 | 57.16 | 57.71 | 56.50 | 57.70 | 156,136 | +0.48(+0.84%) |
Nov 08, 2017 | 56.70 | 57.46 | 56.51 | 57.21 | 146,646 | +0.42(+0.74%) |
Nov 07, 2017 | 57.57 | 57.61 | 56.43 | 56.80 | 141,965 | -0.77(-1.34%) |
Nov 06, 2017 | 57.41 | 57.98 | 57.15 | 57.57 | 112,320 | +0.19(+0.32%) |
Nov 03, 2017 | 57.54 | 57.99 | 57.16 | 57.38 | 203,497 | -0.16(-0.27%) |
Nov 02, 2017 | 57.72 | 57.80 | 56.96 | 57.54 | 232,691 | -0.20(-0.35%) |
Nov 01, 2017 | 57.85 | 58.59 | 57.55 | 57.74 | 260,615 | -0.19(-0.32%) |
Oct 31, 2017 | 58.82 | 59.03 | 57.70 | 57.93 | 381,303 | -1.12(-1.90%) |
Oct 30, 2017 | 59.73 | 59.89 | 58.19 | 59.05 | 398,269 | -1.44(-2.38%) |
Oct 27, 2017 | 60.39 | 62.78 | 58.47 | 60.49 | 416,509 | +0.76(+1.27%) |
Oct 26, 2017 | 58.80 | 60.02 | 57.26 | 59.73 | 344,187 | +1.24(+2.11%) |
Oct 25, 2017 | 58.22 | 58.53 | 57.37 | 58.50 | 148,732 | +0.33(+0.57%) |
Oct 24, 2017 | 58.31 | 58.99 | 56.92 | 58.16 | 339,736 | +0.17(+0.29%) |
Oct 23, 2017 | 57.60 | 59.11 | 57.00 | 57.99 | 259,069 | +0.58(+1.00%) |
Oct 20, 2017 | 56.92 | 58.33 | 56.45 | 57.42 | 329,466 | +0.96(+1.69%) |
Oct 19, 2017 | 56.10 | 56.56 | 55.27 | 56.46 | 252,086 | +0.14(+0.25%) |
Oct 18, 2017 | 55.68 | 56.45 | 55.05 | 56.32 | 158,741 | +0.83(+1.49%) |
Oct 17, 2017 | 56.08 | 56.70 | 55.15 | 55.50 | 123,327 | -0.33(-0.60%) |
Oct 16, 2017 | 55.91 | 56.54 | 55.65 | 55.83 | 264,098 | -0.16(-0.28%) |
Oct 13, 2017 | 56.30 | 56.69 | 55.75 | 55.99 | 231,412 | -0.10(-0.18%) |
Oct 12, 2017 | 55.70 | 56.17 | 54.85 | 56.09 | 225,441 | -0.01(-0.02%) |
Oct 11, 2017 | 57.53 | 57.64 | 56.03 | 56.10 | 174,104 | -1.79(-3.10%) |
Oct 10, 2017 | 57.80 | 58.02 | 57.68 | 57.89 | 111,089 | +0.41(+0.71%) |
Oct 09, 2017 | 58.12 | 58.12 | 57.17 | 57.48 | 156,007 | -0.67(-1.15%) |
Oct 06, 2017 | 57.99 | 58.43 | 57.43 | 58.15 | 140,728 | +0.16(+0.27%) |
Oct 05, 2017 | 57.60 | 58.61 | 55.70 | 57.99 | 185,378 | +0.92(+1.61%) |
Oct 04, 2017 | 57.34 | 57.60 | 56.19 | 57.08 | 117,222 | -0.22(-0.39%) |
Oct 03, 2017 | 57.50 | 57.81 | 56.22 | 57.30 | 205,702 | -0.33(-0.58%) |
Oct 02, 2017 | 57.34 | 57.65 | 56.50 | 57.63 | 178,735 | +0.45(+0.78%) |
Sep 29, 2017 | 56.65 | 57.38 | 54.94 | 57.19 | 257,219 | +0.79(+1.40%) |
Sep 28, 2017 | 55.65 | 56.69 | 55.65 | 56.40 | 295,196 | +0.70(+1.25%) |
Sep 27, 2017 | 54.74 | 55.85 | 54.42 | 55.70 | 174,615 | +0.88(+1.61%) |
Sep 26, 2017 | 53.80 | 55.09 | 53.40 | 54.82 | 167,934 | +1.10(+2.04%) |
Sep 25, 2017 | 54.13 | 54.79 | 53.68 | 53.72 | 118,325 | -0.43(-0.79%) |
Sep 22, 2017 | 54.03 | 54.52 | 53.92 | 54.15 | 136,311 | -0.08(-0.15%) |
Sep 21, 2017 | 54.44 | 54.49 | 53.76 | 54.23 | 115,000 | -0.21(-0.39%) |
Sep 20, 2017 | 54.24 | 54.62 | 53.83 | 54.45 | 117,479 | +0.20(+0.38%) |
Sep 19, 2017 | 54.18 | 54.37 | 53.80 | 54.24 | 156,557 | +0.06(+0.10%) |
Sep 18, 2017 | 54.83 | 54.92 | 54.03 | 54.19 | 83,313 | -0.64(-1.17%) |
Sep 15, 2017 | 54.57 | 55.10 | 54.10 | 54.83 | 222,164 | +0.39(+0.72%) |
Sep 14, 2017 | 55.00 | 55.00 | 53.90 | 54.44 | 128,077 | -0.58(-1.05%) |
Sep 13, 2017 | 54.55 | 55.02 | 54.36 | 55.01 | 121,948 | +0.59(+1.09%) |
Sep 12, 2017 | 54.56 | 54.56 | 54.11 | 54.42 | 157,104 | -0.04(-0.07%) |
Sep 11, 2017 | 54.35 | 54.86 | 54.31 | 54.46 | 151,415 | +0.36(+0.67%) |
Sep 08, 2017 | 54.19 | 54.62 | 53.91 | 54.09 | 102,984 | -0.08(-0.15%) |
Sep 07, 2017 | 54.72 | 54.72 | 53.90 | 54.18 | 97,824 | -0.33(-0.60%) |
Sep 06, 2017 | 54.05 | 54.73 | 54.02 | 54.50 | 135,089 | +0.62(+1.15%) |
Sep 05, 2017 | 53.99 | 54.47 | 53.40 | 53.88 | 119,568 | -0.14(-0.26%) |
Sep 01, 2017 | 53.44 | 54.09 | 53.21 | 54.02 | 118,241 | +0.82(+1.54%) |
Aug 31, 2017 | 52.86 | 53.57 | 52.86 | 53.20 | 134,587 | +0.38(+0.72%) |
Aug 30, 2017 | 53.04 | 53.17 | 52.70 | 52.82 | 87,616 | -0.11(-0.21%) |
Aug 29, 2017 | 52.86 | 53.38 | 52.44 | 52.93 | 143,810 | -0.32(-0.61%) |
Aug 28, 2017 | 53.02 | 53.42 | 52.73 | 53.26 | 109,761 | +0.15(+0.28%) |
Aug 25, 2017 | 52.48 | 53.26 | 52.29 | 53.11 | 101,481 | +0.84(+1.60%) |
Aug 24, 2017 | 51.58 | 52.40 | 51.52 | 52.27 | 131,318 | +0.99(+1.94%) |
Aug 23, 2017 | 51.56 | 51.57 | 50.97 | 51.28 | 172,712 | -0.17(-0.32%) |
Aug 22, 2017 | 52.11 | 52.18 | 51.43 | 51.45 | 183,120 | -0.46(-0.89%) |
Aug 21, 2017 | 52.32 | 52.32 | 51.74 | 51.91 | 84,368 | -0.51(-0.97%) |
Aug 18, 2017 | 53.17 | 53.51 | 51.99 | 52.42 | 158,359 | -1.10(-2.05%) |
Aug 17, 2017 | 53.87 | 54.19 | 53.33 | 53.52 | 179,192 | -0.55(-1.01%) |
Aug 16, 2017 | 53.95 | 54.32 | 53.57 | 54.07 | 115,400 | +0.18(+0.33%) |
Aug 15, 2017 | 54.42 | 55.00 | 53.56 | 53.89 | 174,662 | -0.69(-1.26%) |
Aug 14, 2017 | 54.23 | 54.61 | 54.23 | 54.58 | 99,505 | +0.69(+1.27%) |
Aug 11, 2017 | 54.03 | 54.46 | 53.12 | 53.89 | 120,252 | +0.09(+0.17%) |
Aug 10, 2017 | 54.41 | 54.87 | 53.72 | 53.80 | 139,151 | -0.89(-1.63%) |
Aug 09, 2017 | 54.78 | 55.19 | 54.48 | 54.69 | 123,357 | -0.33(-0.61%) |
Aug 08, 2017 | 55.42 | 55.83 | 54.87 | 55.02 | 125,083 | -0.04(-0.07%) |
Aug 07, 2017 | 54.75 | 55.35 | 54.74 | 55.06 | 116,945 | +0.32(+0.59%) |
Aug 04, 2017 | 55.27 | 54.48 | 54.73 | 113,388 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.53 | 55.48 | 54.29 | 54.49 | 122,105 | -0.03(-0.05%) |
Aug 02, 2017 | 55.56 | 56.15 | 54.47 | 54.52 | 179,198 | -0.94(-1.70%) |
Aug 01, 2017 | 56.19 | 56.40 | 55.36 | 55.47 | 218,407 | -0.62(-1.11%) |
Jul 31, 2017 | 57.16 | 57.16 | 55.53 | 56.09 | 458,096 | -1.32(-2.31%) |
Jul 28, 2017 | 53.37 | 57.48 | 53.37 | 57.41 | 555,444 | +4.02(+7.53%) |
Jul 27, 2017 | 53.51 | 53.98 | 53.23 | 53.39 | 192,902 | -0.13(-0.24%) |
Jul 26, 2017 | 53.26 | 53.60 | 52.89 | 53.52 | 134,116 | +0.38(+0.71%) |
Jul 25, 2017 | 52.69 | 54.07 | 52.45 | 53.14 | 349,976 | +0.69(+1.32%) |
Jul 24, 2017 | 53.28 | 53.28 | 52.02 | 52.45 | 303,140 | -0.92(-1.72%) |
Jul 21, 2017 | 53.65 | 53.65 | 52.80 | 53.36 | 210,296 | -0.29(-0.53%) |
Jul 20, 2017 | 53.84 | 52.57 | 53.65 | 398,123 | +0.77(+1.45%) | |
Jul 19, 2017 | 52.12 | 53.06 | 52.08 | 52.88 | 141,442 | +0.76(+1.46%) |
Jul 18, 2017 | 51.61 | 52.33 | 51.44 | 52.12 | 217,716 | +0.32(+0.63%) |
Jul 17, 2017 | 51.71 | 52.47 | 51.61 | 51.80 | 128,388 | +0.08(+0.16%) |
Jul 14, 2017 | 51.94 | 52.02 | 51.38 | 51.72 | 85,386 | -0.22(-0.43%) |
Jul 13, 2017 | 51.69 | 52.12 | 51.44 | 51.94 | 107,717 | +0.20(+0.39%) |
Jul 12, 2017 | 51.86 | 52.13 | 51.51 | 51.74 | 81,649 | +0.19(+0.36%) |
Jul 11, 2017 | 52.54 | 52.61 | 51.09 | 51.55 | 160,251 | -0.89(-1.69%) |
Jul 10, 2017 | 53.19 | 53.19 | 52.28 | 52.44 | 95,964 | -0.83(-1.56%) |
Jul 07, 2017 | 52.67 | 53.40 | 52.52 | 53.27 | 92,182 | +0.70(+1.34%) |
Jul 06, 2017 | 53.35 | 53.35 | 52.34 | 52.57 | 127,818 | -1.06(-1.99%) |
Jul 05, 2017 | 53.82 | 53.82 | 53.23 | 53.63 | 155,337 | -0.24(-0.45%) |
Jul 03, 2017 | 53.96 | 54.11 | 53.61 | 53.87 | 71,837 | +0.12(+0.22%) |
Jun 30, 2017 | 53.44 | 54.13 | 53.26 | 53.75 | 215,150 | +0.59(+1.11%) |
Jun 29, 2017 | 52.86 | 53.68 | 52.57 | 53.16 | 210,149 | +0.42(+0.79%) |
Jun 28, 2017 | 52.78 | 53.48 | 52.62 | 52.74 | 178,511 | +0.23(+0.44%) |
Jun 27, 2017 | 52.23 | 52.61 | 51.87 | 52.51 | 111,130 | +0.26(+0.50%) |
Jun 26, 2017 | 52.51 | 52.81 | 52.03 | 52.25 | 110,294 | -0.10(-0.19%) |
Jun 23, 2017 | 52.45 | 52.36 | 901,115 | +0.92(+1.78%) | ||
Jun 22, 2017 | 50.83 | 51.75 | 50.57 | 51.44 | 115,808 | +0.62(+1.22%) |
Jun 21, 2017 | 50.89 | 51.30 | 50.50 | 50.82 | 213,428 | -0.04(-0.07%) |
Jun 20, 2017 | 52.59 | 52.59 | 50.61 | 50.86 | 206,186 | -1.88(-3.56%) |
Jun 19, 2017 | 52.61 | 53.14 | 52.33 | 52.73 | 172,031 | +0.34(+0.65%) |
Jun 16, 2017 | 52.75 | 52.84 | 52.11 | 52.39 | 321,552 | -0.81(-1.53%) |
Jun 15, 2017 | 52.58 | 53.22 | 52.34 | 53.21 | 141,518 | +0.08(+0.16%) |
Jun 14, 2017 | 53.16 | 53.26 | 52.71 | 53.12 | 138,694 | +0.03(+0.05%) |
Jun 13, 2017 | 53.36 | 53.36 | 52.48 | 53.10 | 170,526 | -0.18(-0.33%) |
Jun 12, 2017 | 52.97 | 53.80 | 52.78 | 53.27 | 220,591 | +0.26(+0.49%) |
Jun 09, 2017 | 51.93 | 53.09 | 51.61 | 53.01 | 203,172 | +1.37(+2.65%) |
Jun 08, 2017 | 51.74 | 52.30 | 51.50 | 51.64 | 134,442 | +0.11(+0.22%) |
Jun 07, 2017 | 51.48 | 51.89 | 51.13 | 51.53 | 134,787 | +0.07(+0.14%) |
Jun 06, 2017 | 51.40 | 51.84 | 51.12 | 51.46 | 200,154 | -0.06(-0.11%) |
Jun 05, 2017 | 51.33 | 51.78 | 50.92 | 51.51 | 131,250 | +0.25(+0.49%) |
Jun 02, 2017 | 51.13 | 51.71 | 50.98 | 51.26 | 183,322 | +0.29(+0.56%) |
Jun 01, 2017 | 50.46 | 50.99 | 50.06 | 50.98 | 142,614 | +0.72(+1.44%) |
May 31, 2017 | 50.17 | 50.49 | 49.61 | 50.25 | 187,102 | +0.05(+0.09%) |
May 30, 2017 | 49.88 | 50.49 | 49.43 | 50.21 | 251,396 | +0.23(+0.46%) |
May 26, 2017 | 49.58 | 50.21 | 49.49 | 49.98 | 156,848 | +0.58(+1.18%) |
May 25, 2017 | 49.46 | 49.92 | 49.36 | 49.39 | 136,446 | +0.50(+1.02%) |
May 24, 2017 | 49.30 | 49.67 | 48.62 | 48.89 | 197,361 | -0.41(-0.83%) |
May 23, 2017 | 48.64 | 49.55 | 48.14 | 49.30 | 232,707 | +0.07(+0.15%) |
May 22, 2017 | 48.88 | 49.83 | 48.81 | 49.23 | 170,014 | +0.47(+0.97%) |
May 19, 2017 | 48.31 | 48.94 | 47.74 | 48.75 | 338,517 | +0.59(+1.23%) |
May 18, 2017 | 48.33 | 48.94 | 48.11 | 48.16 | 539,402 | +0.02(+0.04%) |
May 17, 2017 | 49.75 | 49.83 | 47.98 | 48.14 | 637,585 | -2.33(-4.62%) |
May 16, 2017 | 51.23 | 51.23 | 50.36 | 50.48 | 299,865 | -0.92(-1.78%) |
May 15, 2017 | 51.44 | 51.72 | 51.10 | 51.39 | 175,946 | +0.11(+0.22%) |
May 12, 2017 | 51.81 | 51.81 | 50.97 | 51.28 | 219,603 | -0.75(-1.44%) |
May 11, 2017 | 52.99 | 52.99 | 51.56 | 52.03 | 222,631 | -1.26(-2.37%) |
May 10, 2017 | 52.72 | 53.67 | 52.59 | 53.29 | 158,889 | +0.22(+0.42%) |
May 09, 2017 | 52.48 | 53.39 | 52.48 | 53.07 | 116,203 | +0.32(+0.61%) |
May 08, 2017 | 52.79 | 53.25 | 52.69 | 52.75 | 216,378 | +0.12(+0.23%) |
May 05, 2017 | 52.41 | 52.80 | 51.94 | 52.63 | 148,823 | +0.41(+0.78%) |
May 04, 2017 | 51.98 | 52.56 | 51.85 | 52.22 | 153,502 | +0.27(+0.52%) |
May 03, 2017 | 52.55 | 52.56 | 51.49 | 51.96 | 166,894 | -0.56(-1.07%) |
May 02, 2017 | 51.68 | 52.77 | 51.68 | 52.52 | 216,156 | +0.78(+1.52%) |