Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.36 | 71.36 | 69.20 | 69.20 | 223,587 | -1.89(-2.66%) |
Apr 27, 2018 | 71.45 | 72.19 | 70.41 | 71.09 | 184,678 | -0.13(-0.18%) |
Apr 26, 2018 | 70.13 | 71.67 | 68.46 | 71.22 | 214,081 | +1.72(+2.47%) |
Apr 25, 2018 | 68.78 | 69.77 | 66.70 | 69.50 | 243,205 | +0.61(+0.89%) |
Apr 24, 2018 | 69.63 | 70.55 | 68.08 | 68.89 | 188,436 | -0.19(-0.28%) |
Apr 23, 2018 | 69.71 | 70.36 | 67.82 | 69.08 | 256,138 | -0.61(-0.88%) |
Apr 20, 2018 | 70.78 | 72.10 | 68.88 | 69.69 | 349,677 | -1.51(-2.12%) |
Apr 19, 2018 | 73.72 | 73.72 | 69.47 | 71.20 | 412,783 | -2.76(-3.73%) |
Apr 18, 2018 | 72.80 | 74.54 | 72.51 | 73.96 | 254,253 | +1.50(+2.07%) |
Apr 17, 2018 | 71.16 | 72.84 | 71.16 | 72.46 | 198,022 | +2.01(+2.85%) |
Apr 16, 2018 | 70.61 | 71.43 | 69.77 | 70.45 | 197,443 | +0.58(+0.83%) |
Apr 13, 2018 | 70.00 | 70.42 | 68.78 | 69.87 | 226,621 | +0.13(+0.19%) |
Apr 12, 2018 | 70.99 | 71.55 | 68.58 | 69.74 | 372,646 | -0.93(-1.32%) |
Apr 11, 2018 | 72.85 | 73.54 | 70.29 | 70.67 | 329,610 | -2.41(-3.30%) |
Apr 10, 2018 | 72.96 | 74.87 | 72.51 | 73.08 | 540,843 | -0.82(-1.11%) |
Apr 09, 2018 | 74.01 | 75.11 | 73.86 | 73.90 | 465,052 | +0.69(+0.94%) |
Apr 06, 2018 | 73.16 | 75.52 | 72.17 | 73.21 | 518,667 | -0.76(-1.03%) |
Apr 05, 2018 | 71.93 | 75.29 | 71.93 | 73.97 | 752,740 | +2.54(+3.56%) |
Apr 04, 2018 | 64.98 | 72.01 | 64.98 | 71.43 | 576,080 | +5.68(+8.64%) |
Apr 03, 2018 | 66.73 | 66.83 | 64.03 | 65.75 | 454,785 | -0.88(-1.32%) |
Apr 02, 2018 | 70.55 | 71.07 | 66.51 | 66.63 | 556,766 | -3.94(-5.58%) |
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 70.09 | 71.11 | 69.50 | 70.24 | 343,968 | +0.05(+0.07%) |
Mar 27, 2018 | 71.72 | 72.00 | 69.48 | 70.19 | 560,212 | -0.83(-1.17%) |
Mar 26, 2018 | 69.57 | 71.23 | 68.38 | 71.02 | 513,937 | +2.81(+4.12%) |
Mar 23, 2018 | 68.31 | 69.42 | 67.63 | 68.21 | 526,508 | +0.36(+0.53%) |
Mar 22, 2018 | 68.18 | 69.33 | 67.58 | 67.85 | 313,900 | -1.16(-1.68%) |
Mar 21, 2018 | 67.40 | 69.92 | 67.19 | 69.01 | 366,730 | +1.55(+2.30%) |
Mar 20, 2018 | 66.36 | 67.57 | 66.36 | 67.46 | 225,771 | +1.35(+2.04%) |
Mar 19, 2018 | 64.88 | 66.33 | 64.20 | 66.11 | 396,410 | +0.91(+1.40%) |
Mar 16, 2018 | 64.71 | 65.40 | 63.01 | 65.20 | 796,288 | +0.60(+0.93%) |
Mar 15, 2018 | 66.43 | 66.50 | 63.77 | 64.60 | 215,880 | -1.55(-2.34%) |
Mar 14, 2018 | 67.60 | 67.60 | 65.31 | 66.15 | 569,565 | -1.11(-1.65%) |
Mar 13, 2018 | 64.76 | 67.60 | 64.76 | 67.26 | 498,407 | +3.00(+4.67%) |
Mar 12, 2018 | 62.78 | 65.09 | 62.56 | 64.26 | 399,818 | +1.41(+2.24%) |
Mar 09, 2018 | 61.20 | 62.96 | 59.65 | 62.85 | 371,302 | +2.37(+3.92%) |
Mar 08, 2018 | 62.14 | 62.99 | 59.55 | 60.48 | 235,756 | -1.65(-2.66%) |
Mar 07, 2018 | 62.63 | 62.13 | 418,069 | +1.46(+2.41%) | ||
Mar 06, 2018 | 58.25 | 60.76 | 57.57 | 60.67 | 333,693 | +2.92(+5.06%) |
Mar 05, 2018 | 56.51 | 57.98 | 55.77 | 57.75 | 404,607 | +0.81(+1.42%) |
Mar 02, 2018 | 56.56 | 57.25 | 56.07 | 56.94 | 423,941 | -0.06(-0.11%) |
Mar 01, 2018 | 56.58 | 58.22 | 55.34 | 57.00 | 584,309 | +0.41(+0.72%) |
Feb 28, 2018 | 62.61 | 62.61 | 56.51 | 56.59 | 1,001,977 | -6.21(-9.89%) |
Feb 27, 2018 | 63.70 | 65.56 | 60.02 | 62.80 | 1,319,958 | -3.72(-5.59%) |
Feb 26, 2018 | 67.57 | 67.57 | 64.17 | 66.52 | 369,102 | +0.79(+1.20%) |
Feb 23, 2018 | 64.93 | 65.78 | 62.77 | 65.73 | 310,199 | +0.73(+1.12%) |
Feb 22, 2018 | 64.69 | 65.00 | 263,025 | -1.56(-2.34%) | ||
Feb 21, 2018 | 65.52 | 68.57 | 65.52 | 66.56 | 223,102 | +1.11(+1.70%) |
Feb 20, 2018 | 65.47 | 66.16 | 64.73 | 65.45 | 243,251 | -0.32(-0.49%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.82(+1.26%) | |
Feb 15, 2018 | 64.64 | 65.52 | 62.81 | 64.95 | 292,017 | +0.90(+1.41%) |
Feb 14, 2018 | 65.80 | 63.24 | 64.05 | 323,122 | -0.13(-0.20%) | |
Feb 13, 2018 | 62.30 | 64.22 | 61.90 | 64.18 | 434,498 | +2.38(+3.85%) |
Feb 12, 2018 | 60.16 | 62.22 | 58.89 | 61.80 | 505,034 | +2.29(+3.85%) |
Feb 09, 2018 | 59.90 | 60.68 | 57.85 | 59.51 | 500,275 | +0.46(+0.78%) |
Feb 08, 2018 | 64.34 | 64.70 | 58.97 | 59.05 | 672,293 | -5.36(-8.32%) |
Feb 07, 2018 | 64.67 | 66.44 | 64.35 | 64.41 | 363,804 | -0.27(-0.42%) |
Feb 06, 2018 | 61.60 | 65.73 | 58.01 | 64.68 | 990,446 | -2.67(-3.96%) |
Feb 05, 2018 | 67.39 | 69.04 | 65.47 | 67.35 | 562,355 | -1.06(-1.55%) |
Feb 02, 2018 | 67.60 | 68.55 | 66.36 | 68.41 | 368,032 | +0.52(+0.77%) |
Feb 01, 2018 | 67.24 | 68.82 | 65.91 | 67.89 | 371,233 | +0.21(+0.31%) |
Jan 31, 2018 | 68.68 | 69.57 | 67.66 | 67.68 | 358,991 | -0.27(-0.40%) |
Jan 30, 2018 | 66.58 | 68.16 | 65.30 | 67.95 | 457,526 | +0.84(+1.25%) |
Jan 29, 2018 | 70.59 | 71.11 | 66.90 | 67.11 | 579,414 | -4.09(-5.74%) |
Jan 26, 2018 | 72.78 | 73.19 | 70.42 | 71.20 | 298,051 | -1.02(-1.41%) |
Jan 25, 2018 | 76.72 | 76.95 | 71.90 | 72.22 | 372,133 | -4.54(-5.91%) |
Jan 24, 2018 | 76.00 | 77.39 | 75.46 | 76.76 | 531,545 | +1.10(+1.45%) |
Jan 23, 2018 | 72.24 | 75.84 | 72.00 | 75.66 | 371,520 | +3.76(+5.23%) |
Jan 22, 2018 | 71.90 | 70.26 | 71.90 | 447,869 | +0.57(+0.80%) | |
Jan 19, 2018 | 71.68 | 72.67 | 70.89 | 71.33 | 350,187 | +0.04(+0.06%) |
Jan 18, 2018 | 72.51 | 71.00 | 71.29 | 320,062 | -0.78(-1.08%) | |
Jan 17, 2018 | 69.65 | 72.28 | 69.65 | 72.07 | 466,293 | +2.56(+3.68%) |
Jan 16, 2018 | 76.57 | 76.57 | 69.00 | 69.51 | 806,338 | -6.09(-8.06%) |
Jan 12, 2018 | 75.60 | 75.60 | 75.60 | 0 | -1.22(-1.59%) | |
Jan 11, 2018 | 73.64 | 76.92 | 73.11 | 76.82 | 306,967 | +3.17(+4.30%) |
Jan 10, 2018 | 73.65 | 454,956 | -2.34(-3.08%) | |||
Jan 09, 2018 | 77.05 | 77.42 | 75.68 | 75.99 | 239,638 | -1.05(-1.36%) |
Jan 08, 2018 | 77.65 | 78.61 | 76.71 | 77.04 | 220,375 | -0.39(-0.50%) |
Jan 05, 2018 | 76.78 | 77.73 | 76.11 | 77.43 | 483,523 | +1.95(+2.58%) |
Jan 04, 2018 | 79.34 | 79.55 | 74.84 | 75.48 | 505,685 | -3.29(-4.18%) |
Jan 03, 2018 | 76.20 | 78.93 | 75.44 | 78.77 | 426,166 | +3.02(+3.99%) |
Jan 02, 2018 | 75.67 | 76.47 | 74.92 | 75.75 | 296,542 | +0.72(+0.96%) |
Dec 29, 2017 | 75.03 | 75.03 | 75.03 | 0 | -1.96(-2.55%) | |
Dec 28, 2017 | 75.89 | 77.67 | 75.75 | 76.99 | 347,068 | +1.53(+2.03%) |
Dec 27, 2017 | 73.25 | 75.96 | 73.09 | 75.46 | 359,370 | +2.47(+3.38%) |
Dec 26, 2017 | 72.68 | 73.28 | 71.92 | 72.99 | 125,330 | +0.33(+0.45%) |
Dec 22, 2017 | 73.39 | 74.04 | 72.26 | 72.66 | 180,550 | -1.17(-1.58%) |
Dec 21, 2017 | 74.98 | 75.31 | 73.72 | 73.83 | 321,785 | -0.62(-0.83%) |
Dec 20, 2017 | 74.31 | 74.92 | 73.50 | 74.45 | 225,201 | +0.40(+0.54%) |
Dec 19, 2017 | 74.19 | 74.94 | 73.82 | 74.05 | 295,037 | +0.04(+0.05%) |
Dec 18, 2017 | 72.58 | 74.25 | 72.36 | 74.01 | 540,526 | +1.43(+1.97%) |
Dec 15, 2017 | 70.47 | 73.08 | 70.47 | 72.58 | 500,965 | +2.12(+3.01%) |
Dec 14, 2017 | 71.27 | 71.91 | 70.25 | 70.46 | 172,690 | -0.65(-0.91%) |
Dec 13, 2017 | 71.06 | 71.70 | 70.35 | 71.11 | 219,704 | +0.38(+0.54%) |
Dec 12, 2017 | 70.75 | 71.41 | 70.16 | 70.73 | 197,079 | +0.26(+0.37%) |
Dec 11, 2017 | 71.87 | 72.47 | 69.50 | 70.47 | 209,682 | -1.17(-1.63%) |
Dec 08, 2017 | 70.90 | 71.80 | 70.40 | 71.64 | 234,337 | +1.38(+1.96%) |
Dec 07, 2017 | 67.53 | 71.13 | 67.33 | 70.26 | 368,298 | +3.11(+4.63%) |
Dec 06, 2017 | 67.36 | 69.44 | 66.98 | 67.15 | 443,368 | +0.31(+0.46%) |
Dec 05, 2017 | 66.94 | 68.12 | 65.00 | 66.84 | 429,067 | -0.86(-1.27%) |
Dec 04, 2017 | 71.18 | 71.80 | 67.21 | 67.70 | 485,069 | -2.15(-3.08%) |
Dec 01, 2017 | 70.56 | 71.24 | 69.60 | 69.85 | 354,406 | -0.36(-0.51%) |
Nov 30, 2017 | 69.55 | 70.81 | 69.39 | 70.21 | 308,870 | +1.30(+1.89%) |
Nov 29, 2017 | 70.60 | 71.02 | 68.43 | 68.91 | 284,359 | -1.38(-1.96%) |
Nov 28, 2017 | 67.95 | 70.56 | 67.95 | 70.29 | 480,072 | +2.41(+3.55%) |
Nov 27, 2017 | 67.77 | 68.79 | 67.45 | 67.88 | 235,902 | +0.44(+0.65%) |
Nov 24, 2017 | 67.39 | 67.63 | 66.69 | 67.44 | 108,672 | +0.05(+0.07%) |
Nov 22, 2017 | 67.76 | 67.92 | 66.42 | 67.39 | 257,332 | -0.34(-0.50%) |
Nov 21, 2017 | 64.15 | 67.85 | 64.02 | 67.73 | 401,763 | +2.35(+3.59%) |
Nov 20, 2017 | 63.79 | 65.43 | 63.49 | 65.38 | 234,533 | +1.86(+2.93%) |
Nov 17, 2017 | 62.40 | 64.92 | 61.92 | 63.52 | 393,933 | +1.11(+1.78%) |
Nov 16, 2017 | 63.38 | 64.21 | 62.28 | 62.41 | 443,490 | -0.92(-1.45%) |
Nov 15, 2017 | 64.50 | 64.94 | 61.43 | 63.33 | 407,239 | -1.83(-2.81%) |
Nov 14, 2017 | 65.21 | 65.84 | 65.00 | 65.16 | 357,261 | -0.12(-0.18%) |
Nov 13, 2017 | 63.10 | 66.19 | 62.72 | 65.28 | 420,210 | +2.13(+3.37%) |
Nov 10, 2017 | 62.50 | 63.69 | 62.18 | 63.15 | 279,742 | -0.54(-0.85%) |
Nov 09, 2017 | 62.26 | 63.84 | 60.83 | 63.69 | 427,651 | +0.82(+1.30%) |
Nov 08, 2017 | 65.14 | 66.13 | 61.70 | 62.87 | 548,947 | -2.20(-3.38%) |
Nov 07, 2017 | 63.68 | 65.33 | 62.85 | 65.07 | 766,180 | +3.14(+5.07%) |
Nov 06, 2017 | 60.35 | 62.19 | 60.35 | 61.93 | 399,899 | +1.82(+3.03%) |
Nov 03, 2017 | 60.08 | 60.85 | 59.78 | 60.11 | 254,748 | +0.10(+0.17%) |
Nov 02, 2017 | 61.66 | 61.66 | 58.95 | 60.01 | 399,506 | -1.35(-2.20%) |
Nov 01, 2017 | 60.95 | 61.41 | 60.38 | 61.36 | 241,978 | +1.03(+1.71%) |
Oct 31, 2017 | 59.24 | 60.48 | 58.86 | 60.33 | 303,191 | +1.28(+2.17%) |
Oct 30, 2017 | 58.82 | 59.41 | 58.57 | 59.05 | 221,848 | +0.01(+0.02%) |
Oct 27, 2017 | 57.50 | 59.11 | 57.34 | 59.04 | 221,466 | +2.01(+3.52%) |
Oct 26, 2017 | 56.95 | 57.46 | 56.35 | 57.03 | 309,183 | +0.08(+0.14%) |
Oct 25, 2017 | 57.74 | 57.92 | 56.12 | 56.95 | 426,625 | -0.61(-1.06%) |
Oct 24, 2017 | 56.35 | 57.61 | 56.10 | 57.56 | 304,350 | +1.50(+2.68%) |
Oct 23, 2017 | 56.17 | 56.52 | 55.27 | 56.06 | 302,508 | +0.14(+0.25%) |
Oct 20, 2017 | 55.65 | 56.42 | 55.17 | 55.92 | 252,455 | +0.72(+1.30%) |
Oct 19, 2017 | 54.29 | 55.50 | 53.76 | 55.20 | 185,307 | +0.82(+1.51%) |
Oct 18, 2017 | 53.90 | 54.80 | 53.56 | 54.38 | 163,312 | +0.58(+1.08%) |
Oct 17, 2017 | 53.55 | 54.11 | 53.54 | 53.80 | 178,092 | -0.03(-0.06%) |
Oct 16, 2017 | 54.51 | 54.54 | 53.33 | 53.83 | 256,850 | -0.16(-0.30%) |
Oct 13, 2017 | 54.46 | 54.57 | 53.76 | 53.99 | 225,882 | +0.01(+0.02%) |
Oct 12, 2017 | 53.47 | 54.19 | 53.47 | 53.98 | 210,167 | +0.61(+1.14%) |
Oct 11, 2017 | 53.20 | 53.45 | 52.75 | 53.37 | 195,336 | +0.34(+0.64%) |
Oct 10, 2017 | 53.50 | 53.54 | 52.44 | 53.03 | 162,069 | +0.05(+0.09%) |
Oct 09, 2017 | 52.61 | 53.47 | 52.41 | 52.98 | 275,225 | +0.70(+1.34%) |
Oct 06, 2017 | 52.00 | 52.80 | 51.52 | 52.28 | 320,289 | +0.15(+0.29%) |
Oct 05, 2017 | 53.11 | 54.84 | 49.88 | 52.13 | 789,412 | +1.45(+2.86%) |
Oct 04, 2017 | 49.12 | 50.95 | 49.01 | 50.68 | 525,314 | +1.71(+3.49%) |
Oct 03, 2017 | 48.19 | 49.43 | 47.33 | 48.97 | 354,531 | -0.01(-0.02%) |
Oct 02, 2017 | 49.20 | 50.91 | 48.80 | 48.98 | 431,405 | +0.41(+0.84%) |
Sep 29, 2017 | 48.20 | 48.82 | 47.62 | 48.57 | 252,134 | +0.71(+1.48%) |
Sep 28, 2017 | 46.30 | 47.97 | 46.30 | 47.86 | 256,171 | +1.65(+3.57%) |
Sep 27, 2017 | 46.27 | 46.69 | 45.12 | 46.21 | 195,531 | +0.14(+0.30%) |
Sep 26, 2017 | 45.72 | 46.23 | 45.69 | 46.07 | 165,324 | +0.49(+1.08%) |
Sep 25, 2017 | 45.40 | 45.59 | 44.86 | 45.58 | 165,424 | +0.27(+0.60%) |
Sep 22, 2017 | 45.73 | 46.23 | 45.20 | 45.31 | 97,513 | -0.45(-0.98%) |
Sep 21, 2017 | 45.70 | 46.14 | 45.65 | 45.76 | 152,270 | -0.16(-0.35%) |
Sep 20, 2017 | 46.85 | 46.87 | 45.56 | 45.92 | 224,467 | -0.75(-1.61%) |
Sep 19, 2017 | 45.32 | 46.89 | 45.32 | 46.67 | 407,099 | +1.57(+3.48%) |
Sep 18, 2017 | 44.85 | 45.14 | 44.79 | 45.10 | 181,152 | +0.43(+0.96%) |
Sep 15, 2017 | 45.12 | 45.41 | 44.61 | 44.67 | 330,565 | -0.39(-0.87%) |
Sep 14, 2017 | 45.04 | 45.39 | 44.94 | 45.06 | 189,944 | +0.00(+0.00%) |
Sep 13, 2017 | 45.78 | 45.85 | 44.44 | 45.06 | 247,644 | -0.65(-1.42%) |
Sep 12, 2017 | 44.42 | 45.73 | 44.37 | 45.71 | 228,717 | +1.47(+3.32%) |
Sep 11, 2017 | 43.76 | 44.45 | 43.69 | 44.24 | 169,061 | +0.64(+1.47%) |
Sep 08, 2017 | 42.10 | 43.90 | 42.10 | 43.60 | 334,004 | -0.38(-0.86%) |
Sep 07, 2017 | 43.21 | 44.39 | 43.21 | 43.98 | 345,800 | +1.04(+2.42%) |
Sep 06, 2017 | 43.71 | 44.32 | 42.88 | 42.94 | 357,853 | -0.72(-1.65%) |
Sep 05, 2017 | 44.78 | 44.95 | 43.47 | 43.66 | 599,198 | -1.24(-2.76%) |
Sep 01, 2017 | 42.66 | 44.98 | 42.66 | 44.90 | 667,004 | +2.36(+5.55%) |
Aug 31, 2017 | 42.34 | 42.54 | 41.12 | 42.54 | 832,660 | +1.45(+3.53%) |
Aug 30, 2017 | 41.14 | 41.45 | 40.76 | 41.09 | 465,316 | -0.05(-0.12%) |
Aug 29, 2017 | 41.48 | 41.80 | 40.73 | 41.14 | 684,577 | -0.66(-1.58%) |
Aug 28, 2017 | 43.64 | 43.65 | 41.41 | 41.80 | 728,874 | -1.99(-4.54%) |
Aug 25, 2017 | 44.20 | 44.74 | 43.61 | 43.79 | 401,679 | +0.05(+0.11%) |
Aug 24, 2017 | 44.98 | 45.16 | 43.68 | 43.74 | 355,315 | -1.22(-2.71%) |
Aug 23, 2017 | 45.42 | 46.19 | 44.93 | 44.96 | 265,469 | -0.62(-1.36%) |
Aug 22, 2017 | 46.03 | 46.07 | 45.10 | 45.58 | 304,487 | -0.14(-0.31%) |
Aug 21, 2017 | 45.95 | 46.10 | 45.16 | 45.72 | 254,485 | -0.26(-0.57%) |
Aug 18, 2017 | 46.30 | 46.83 | 45.51 | 45.98 | 376,687 | -0.51(-1.10%) |
Aug 17, 2017 | 46.79 | 47.14 | 46.29 | 46.49 | 291,464 | -0.32(-0.68%) |
Aug 16, 2017 | 46.67 | 47.09 | 46.54 | 46.81 | 238,994 | +0.26(+0.56%) |
Aug 15, 2017 | 46.41 | 46.85 | 46.30 | 46.55 | 229,267 | -0.01(-0.02%) |
Aug 14, 2017 | 45.95 | 46.65 | 45.80 | 46.56 | 360,623 | +0.70(+1.53%) |
Aug 11, 2017 | 45.32 | 46.14 | 44.94 | 45.86 | 437,253 | +0.56(+1.24%) |
Aug 10, 2017 | 45.73 | 46.44 | 45.29 | 45.30 | 550,806 | -0.76(-1.65%) |
Aug 09, 2017 | 47.01 | 47.49 | 44.54 | 46.06 | 975,775 | -2.42(-4.99%) |
Aug 08, 2017 | 49.00 | 49.95 | 47.85 | 48.48 | 723,049 | +0.64(+1.34%) |
Aug 07, 2017 | 47.53 | 48.05 | 47.13 | 47.84 | 566,918 | +0.40(+0.84%) |
Aug 04, 2017 | 48.23 | 46.50 | 47.44 | 778,385 | +1.15(+2.48%) | |
Aug 03, 2017 | 45.75 | 46.35 | 45.30 | 46.29 | 355,517 | +0.65(+1.42%) |
Aug 02, 2017 | 45.20 | 45.68 | 44.69 | 45.64 | 269,723 | +0.43(+0.95%) |
Aug 01, 2017 | 44.38 | 45.21 | 44.18 | 45.21 | 399,453 | +0.91(+2.05%) |
Jul 31, 2017 | 44.11 | 44.78 | 43.26 | 44.30 | 370,858 | +0.33(+0.75%) |
Jul 28, 2017 | 43.89 | 44.94 | 43.42 | 43.97 | 368,261 | -0.17(-0.39%) |
Jul 27, 2017 | 44.24 | 44.58 | 43.77 | 44.14 | 230,828 | +0.04(+0.09%) |
Jul 26, 2017 | 44.41 | 44.60 | 43.80 | 44.10 | 286,318 | -0.29(-0.65%) |
Jul 25, 2017 | 43.89 | 45.09 | 43.53 | 44.39 | 731,278 | +0.86(+1.98%) |
Jul 24, 2017 | 43.00 | 43.68 | 43.00 | 43.53 | 201,081 | +0.25(+0.58%) |
Jul 21, 2017 | 42.45 | 43.30 | 42.42 | 43.28 | 203,990 | +0.96(+2.27%) |
Jul 20, 2017 | 42.70 | 42.70 | 41.83 | 42.32 | 280,431 | -0.28(-0.66%) |
Jul 19, 2017 | 42.71 | 43.05 | 42.56 | 42.60 | 237,789 | +0.10(+0.24%) |
Jul 18, 2017 | 43.29 | 43.90 | 41.99 | 42.50 | 296,233 | -0.73(-1.69%) |
Jul 17, 2017 | 42.74 | 43.42 | 42.37 | 43.23 | 313,467 | +0.77(+1.81%) |
Jul 14, 2017 | 42.15 | 42.74 | 42.08 | 42.46 | 234,861 | +0.35(+0.83%) |
Jul 13, 2017 | 42.37 | 42.63 | 41.69 | 42.11 | 387,753 | -0.21(-0.50%) |
Jul 12, 2017 | 42.40 | 43.07 | 41.94 | 42.32 | 221,643 | +0.14(+0.33%) |
Jul 11, 2017 | 42.32 | 42.48 | 41.27 | 42.18 | 464,393 | -0.21(-0.50%) |
Jul 10, 2017 | 42.05 | 42.60 | 41.64 | 42.39 | 702,019 | +0.48(+1.15%) |
Jul 07, 2017 | 42.26 | 42.77 | 40.49 | 41.91 | 839,814 | +2.01(+5.04%) |
Jul 06, 2017 | 40.12 | 40.47 | 39.71 | 39.90 | 295,958 | -0.59(-1.46%) |
Jul 05, 2017 | 39.62 | 40.75 | 39.32 | 40.49 | 250,864 | +0.53(+1.33%) |
Jul 03, 2017 | 40.43 | 40.62 | 39.81 | 39.96 | 158,120 | -0.22(-0.55%) |
Jun 30, 2017 | 39.30 | 40.58 | 39.30 | 40.18 | 285,260 | +1.01(+2.58%) |
Jun 29, 2017 | 39.51 | 39.60 | 38.76 | 39.17 | 209,251 | -0.53(-1.34%) |
Jun 28, 2017 | 38.85 | 39.70 | 38.53 | 39.70 | 175,755 | +1.10(+2.85%) |
Jun 27, 2017 | 39.25 | 39.92 | 38.44 | 38.60 | 311,320 | -0.84(-2.13%) |
Jun 26, 2017 | 38.13 | 39.70 | 38.00 | 39.44 | 748,948 | +1.43(+3.76%) |
Jun 23, 2017 | 38.10 | 38.01 | 395,167 | +0.34(+0.90%) | ||
Jun 22, 2017 | 37.78 | 38.23 | 37.60 | 37.67 | 170,929 | -0.04(-0.11%) |
Jun 21, 2017 | 37.58 | 38.17 | 37.41 | 37.71 | 236,742 | -0.06(-0.16%) |
Jun 20, 2017 | 37.40 | 37.94 | 37.36 | 37.77 | 239,178 | +0.36(+0.96%) |
Jun 19, 2017 | 37.38 | 37.73 | 37.15 | 37.41 | 196,415 | +0.22(+0.59%) |
Jun 16, 2017 | 36.75 | 37.36 | 36.68 | 37.19 | 290,986 | +0.13(+0.35%) |
Jun 15, 2017 | 36.97 | 37.17 | 36.48 | 37.06 | 140,714 | -0.08(-0.22%) |
Jun 14, 2017 | 37.00 | 37.83 | 36.91 | 37.14 | 202,971 | +0.20(+0.54%) |
Jun 13, 2017 | 36.61 | 36.98 | 36.21 | 36.94 | 267,662 | +0.32(+0.87%) |
Jun 12, 2017 | 36.07 | 36.98 | 34.44 | 36.62 | 273,870 | +0.38(+1.05%) |
Jun 09, 2017 | 36.26 | 36.69 | 36.04 | 36.24 | 278,229 | +0.05(+0.14%) |
Jun 08, 2017 | 35.95 | 36.38 | 35.91 | 36.19 | 281,345 | +0.20(+0.56%) |
Jun 07, 2017 | 36.04 | 36.80 | 35.63 | 35.99 | 387,006 | -0.07(-0.19%) |
Jun 06, 2017 | 35.10 | 36.69 | 34.75 | 36.06 | 531,112 | +1.68(+4.89%) |
Jun 05, 2017 | 34.34 | 34.61 | 34.11 | 34.38 | 270,356 | -0.02(-0.06%) |
Jun 02, 2017 | 33.29 | 34.69 | 33.07 | 34.40 | 589,090 | +1.22(+3.68%) |
Jun 01, 2017 | 32.50 | 33.22 | 32.01 | 33.18 | 293,676 | +0.78(+2.41%) |
May 31, 2017 | 32.46 | 32.47 | 31.79 | 32.40 | 208,003 | +0.09(+0.28%) |
May 30, 2017 | 32.25 | 32.51 | 31.88 | 32.31 | 194,567 | -0.10(-0.31%) |
May 26, 2017 | 32.31 | 32.47 | 32.06 | 32.41 | 143,792 | +0.01(+0.03%) |
May 25, 2017 | 32.60 | 32.71 | 32.10 | 32.40 | 186,515 | -0.01(-0.03%) |
May 24, 2017 | 32.28 | 32.49 | 31.86 | 32.41 | 313,898 | +0.19(+0.59%) |
May 23, 2017 | 32.75 | 32.97 | 32.15 | 32.22 | 159,459 | -0.32(-0.98%) |
May 22, 2017 | 32.49 | 32.57 | 32.15 | 32.54 | 276,576 | +0.08(+0.25%) |
May 19, 2017 | 32.02 | 32.77 | 32.02 | 32.46 | 156,610 | +0.46(+1.44%) |
May 18, 2017 | 32.22 | 32.48 | 31.80 | 32.00 | 281,054 | -0.18(-0.56%) |
May 17, 2017 | 33.59 | 33.76 | 32.18 | 32.18 | 391,772 | -1.77(-5.21%) |
May 16, 2017 | 33.80 | 34.45 | 32.99 | 33.95 | 688,098 | +1.26(+3.85%) |
May 15, 2017 | 31.71 | 32.84 | 31.56 | 32.69 | 658,852 | +0.94(+2.96%) |
May 12, 2017 | 31.75 | 32.41 | 31.46 | 31.75 | 359,341 | -0.14(-0.44%) |
May 11, 2017 | 32.07 | 32.22 | 31.44 | 31.89 | 258,356 | -0.25(-0.78%) |
May 10, 2017 | 32.75 | 32.93 | 32.00 | 32.14 | 362,317 | -0.73(-2.22%) |
May 09, 2017 | 32.00 | 32.98 | 30.52 | 32.87 | 965,242 | +3.83(+13.19%) |
May 08, 2017 | 29.70 | 29.70 | 28.57 | 29.04 | 1,126,962 | -0.69(-2.32%) |
May 05, 2017 | 29.64 | 29.86 | 29.32 | 29.73 | 202,371 | +0.21(+0.71%) |
May 04, 2017 | 30.71 | 30.72 | 29.25 | 29.52 | 865,301 | -1.51(-4.87%) |
May 03, 2017 | 31.36 | 31.45 | 30.51 | 31.03 | 250,152 | -0.29(-0.93%) |
May 02, 2017 | 31.83 | 31.93 | 31.15 | 31.32 | 319,390 | -0.45(-1.42%) |