Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.17 | 52.78 | 50.81 | 50.84 | 222,837 | -1.11(-2.14%) |
Apr 27, 2018 | 51.46 | 52.45 | 50.62 | 51.95 | 245,986 | +0.73(+1.43%) |
Apr 26, 2018 | 51.96 | 52.38 | 50.61 | 51.22 | 320,561 | -0.27(-0.52%) |
Apr 25, 2018 | 52.64 | 53.11 | 51.31 | 51.49 | 305,328 | -1.12(-2.13%) |
Apr 24, 2018 | 53.75 | 54.33 | 52.24 | 52.61 | 319,724 | -1.13(-2.10%) |
Apr 23, 2018 | 54.28 | 54.64 | 53.04 | 53.74 | 401,326 | -0.52(-0.96%) |
Apr 20, 2018 | 53.68 | 55.35 | 53.67 | 54.26 | 561,427 | +0.39(+0.72%) |
Apr 19, 2018 | 54.89 | 55.36 | 53.67 | 53.87 | 464,588 | -1.04(-1.89%) |
Apr 18, 2018 | 56.89 | 56.93 | 54.49 | 54.91 | 835,102 | +0.23(+0.42%) |
Apr 17, 2018 | 54.57 | 57.92 | 53.86 | 54.68 | 923,647 | +0.86(+1.60%) |
Apr 16, 2018 | 53.51 | 54.28 | 52.44 | 53.82 | 336,731 | +0.70(+1.32%) |
Apr 13, 2018 | 55.00 | 55.00 | 52.85 | 53.12 | 251,786 | -1.82(-3.31%) |
Apr 12, 2018 | 53.40 | 55.00 | 53.16 | 54.94 | 245,246 | +2.00(+3.78%) |
Apr 11, 2018 | 52.27 | 53.54 | 51.91 | 52.94 | 219,275 | +0.27(+0.51%) |
Apr 10, 2018 | 51.40 | 52.98 | 51.02 | 52.67 | 605,558 | +1.96(+3.87%) |
Apr 09, 2018 | 49.09 | 51.36 | 48.47 | 50.71 | 358,009 | +2.17(+4.47%) |
Apr 06, 2018 | 50.33 | 51.31 | 48.04 | 48.54 | 351,300 | -2.32(-4.56%) |
Apr 05, 2018 | 52.73 | 53.19 | 50.56 | 50.86 | 226,024 | -1.42(-2.72%) |
Apr 04, 2018 | 49.66 | 52.61 | 49.55 | 52.28 | 301,609 | +1.54(+3.04%) |
Apr 03, 2018 | 49.88 | 51.20 | 49.24 | 50.74 | 334,840 | +1.36(+2.75%) |
Apr 02, 2018 | 50.72 | 51.10 | 48.71 | 49.38 | 472,061 | -1.61(-3.16%) |
Mar 29, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.61(+1.21%) | |
Mar 28, 2018 | 49.66 | 51.02 | 48.70 | 50.38 | 294,933 | +0.97(+1.96%) |
Mar 27, 2018 | 52.20 | 52.96 | 49.07 | 49.41 | 439,433 | -2.79(-5.34%) |
Mar 26, 2018 | 50.72 | 52.23 | 49.43 | 52.20 | 384,311 | +2.20(+4.40%) |
Mar 23, 2018 | 51.49 | 52.38 | 49.87 | 50.00 | 363,273 | -1.36(-2.65%) |
Mar 22, 2018 | 52.22 | 54.00 | 51.23 | 51.36 | 306,673 | -0.97(-1.85%) |
Mar 21, 2018 | 50.91 | 52.49 | 50.51 | 52.33 | 283,793 | +1.46(+2.87%) |
Mar 20, 2018 | 50.70 | 51.29 | 50.01 | 50.87 | 364,890 | +0.67(+1.33%) |
Mar 19, 2018 | 50.54 | 52.42 | 49.66 | 50.20 | 662,841 | -1.06(-2.07%) |
Mar 16, 2018 | 52.80 | 53.07 | 51.03 | 51.26 | 1,795,337 | -1.56(-2.95%) |
Mar 15, 2018 | 54.63 | 54.98 | 52.75 | 52.82 | 591,544 | -1.58(-2.90%) |
Mar 14, 2018 | 54.97 | 55.22 | 51.38 | 54.40 | 367,988 | -0.03(-0.06%) |
Mar 13, 2018 | 54.36 | 55.06 | 53.75 | 54.43 | 394,321 | +0.63(+1.17%) |
Mar 12, 2018 | 53.91 | 54.67 | 53.10 | 53.80 | 282,830 | +0.00(+0.00%) |
Mar 09, 2018 | 53.52 | 54.50 | 52.23 | 53.80 | 381,914 | +0.88(+1.66%) |
Mar 08, 2018 | 52.79 | 53.86 | 52.01 | 52.92 | 320,978 | +0.10(+0.19%) |
Mar 07, 2018 | 53.73 | 52.82 | 495,693 | +0.16(+0.30%) | ||
Mar 06, 2018 | 52.79 | 53.75 | 51.20 | 52.66 | 507,813 | -0.12(-0.23%) |
Mar 05, 2018 | 50.10 | 53.13 | 50.10 | 52.78 | 519,189 | +2.19(+4.33%) |
Mar 02, 2018 | 47.93 | 51.00 | 47.57 | 50.59 | 479,060 | +2.16(+4.46%) |
Mar 01, 2018 | 48.29 | 49.00 | 46.61 | 48.43 | 571,294 | +0.62(+1.30%) |
Feb 28, 2018 | 48.81 | 49.95 | 47.80 | 47.81 | 305,880 | -0.85(-1.75%) |
Feb 27, 2018 | 49.68 | 50.37 | 48.57 | 48.66 | 312,769 | -1.27(-2.54%) |
Feb 26, 2018 | 48.37 | 50.41 | 47.93 | 49.93 | 412,345 | +2.07(+4.33%) |
Feb 23, 2018 | 47.89 | 48.36 | 46.57 | 47.86 | 534,537 | +0.21(+0.44%) |
Feb 22, 2018 | 47.65 | 542,527 | +1.34(+2.89%) | |||
Feb 21, 2018 | 46.61 | 48.17 | 44.53 | 46.31 | 1,184,428 | -1.87(-3.88%) |
Feb 20, 2018 | 47.04 | 50.89 | 46.52 | 48.18 | 797,238 | +1.06(+2.25%) |
Feb 16, 2018 | 47.12 | 47.12 | 47.12 | 0 | -0.40(-0.84%) | |
Feb 15, 2018 | 48.01 | 48.77 | 46.30 | 47.52 | 469,303 | -0.11(-0.23%) |
Feb 14, 2018 | 44.21 | 47.87 | 44.21 | 47.63 | 503,580 | +2.98(+6.67%) |
Feb 13, 2018 | 43.83 | 45.20 | 42.57 | 44.65 | 510,268 | +0.27(+0.61%) |
Feb 12, 2018 | 44.52 | 45.74 | 43.36 | 44.38 | 621,102 | -0.09(-0.20%) |
Feb 09, 2018 | 44.50 | 45.05 | 41.67 | 44.47 | 905,784 | +0.14(+0.32%) |
Feb 08, 2018 | 47.84 | 44.28 | 44.33 | 462,081 | -2.72(-5.78%) | |
Feb 07, 2018 | 47.53 | 48.34 | 47.30 | 47.05 | 484,126 | -0.86(-1.80%) |
Feb 06, 2018 | 46.49 | 48.23 | 46.02 | 47.91 | 811,732 | -1.11(-2.26%) |
Feb 05, 2018 | 48.42 | 49.55 | 48.00 | 49.02 | 489,544 | -0.04(-0.08%) |
Feb 02, 2018 | 50.84 | 51.42 | 49.02 | 49.06 | 661,854 | -2.21(-4.31%) |
Feb 01, 2018 | 53.17 | 53.59 | 50.30 | 51.27 | 801,763 | -2.08(-3.90%) |
Jan 31, 2018 | 54.94 | 55.47 | 53.26 | 53.35 | 381,306 | -1.65(-3.00%) |
Jan 30, 2018 | 56.09 | 56.58 | 54.79 | 55.00 | 408,639 | -2.06(-3.61%) |
Jan 29, 2018 | 56.83 | 59.35 | 56.83 | 57.06 | 472,703 | +0.22(+0.39%) |
Jan 26, 2018 | 57.94 | 58.77 | 55.55 | 56.84 | 656,793 | -1.07(-1.85%) |
Jan 25, 2018 | 59.11 | 59.81 | 57.36 | 57.91 | 596,929 | -0.61(-1.04%) |
Jan 24, 2018 | 57.52 | 60.90 | 55.00 | 58.52 | 3,626,850 | +0.38(+0.65%) |
Jan 23, 2018 | 51.64 | 58.62 | 51.64 | 58.14 | 1,638,854 | +4.75(+8.90%) |
Jan 22, 2018 | 56.03 | 51.04 | 53.39 | 1,022,273 | +4.23(+8.60%) | |
Jan 19, 2018 | 47.07 | 49.37 | 47.05 | 49.16 | 614,263 | +1.91(+4.04%) |
Jan 18, 2018 | 48.33 | 48.62 | 46.95 | 47.25 | 420,110 | -0.52(-1.09%) |
Jan 17, 2018 | 46.39 | 48.23 | 45.73 | 47.77 | 567,315 | +1.96(+4.28%) |
Jan 16, 2018 | 48.02 | 48.76 | 45.69 | 45.81 | 362,045 | -1.99(-4.16%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | -0.37(-0.77%) | |
Jan 11, 2018 | 49.12 | 49.12 | 46.51 | 48.17 | 376,653 | -0.89(-1.81%) |
Jan 10, 2018 | 48.91 | 49.38 | 47.31 | 49.06 | 345,314 | -0.01(-0.02%) |
Jan 09, 2018 | 48.31 | 49.66 | 47.80 | 49.07 | 264,124 | +0.83(+1.72%) |
Jan 08, 2018 | 50.36 | 51.02 | 47.83 | 48.24 | 469,033 | -2.57(-5.06%) |
Jan 05, 2018 | 51.31 | 52.02 | 50.47 | 50.81 | 390,631 | -0.19(-0.37%) |
Jan 04, 2018 | 50.73 | 53.39 | 50.53 | 51.00 | 547,972 | +0.69(+1.37%) |
Jan 03, 2018 | 49.53 | 51.64 | 48.99 | 50.31 | 482,699 | +1.02(+2.07%) |
Jan 02, 2018 | 47.05 | 49.44 | 46.36 | 49.29 | 467,804 | +2.91(+6.27%) |
Dec 29, 2017 | 46.38 | 46.38 | 46.38 | 0 | -0.59(-1.26%) | |
Dec 28, 2017 | 47.87 | 47.92 | 46.85 | 46.97 | 234,461 | -0.62(-1.30%) |
Dec 27, 2017 | 48.16 | 48.54 | 47.50 | 47.59 | 198,427 | -0.72(-1.49%) |
Dec 26, 2017 | 47.93 | 48.77 | 47.42 | 48.31 | 249,982 | +0.28(+0.58%) |
Dec 22, 2017 | 47.87 | 48.42 | 46.20 | 48.03 | 354,934 | +0.08(+0.17%) |
Dec 21, 2017 | 47.89 | 49.06 | 46.98 | 47.95 | 405,686 | -0.01(-0.02%) |
Dec 20, 2017 | 47.09 | 48.22 | 47.03 | 47.96 | 485,899 | +1.35(+2.90%) |
Dec 19, 2017 | 43.65 | 47.47 | 43.65 | 46.61 | 814,762 | +3.07(+7.05%) |
Dec 18, 2017 | 45.00 | 45.64 | 43.14 | 43.54 | 420,612 | -1.14(-2.55%) |
Dec 15, 2017 | 44.29 | 45.62 | 43.97 | 44.68 | 757,089 | +0.66(+1.50%) |
Dec 14, 2017 | 45.30 | 45.85 | 43.85 | 44.02 | 313,607 | -1.17(-2.59%) |
Dec 13, 2017 | 44.45 | 45.43 | 43.61 | 45.19 | 339,139 | +0.68(+1.53%) |
Dec 12, 2017 | 45.53 | 45.64 | 43.38 | 44.51 | 515,433 | -0.73(-1.61%) |
Dec 11, 2017 | 46.11 | 46.69 | 45.26 | 45.24 | 405,813 | -0.33(-0.72%) |
Dec 08, 2017 | 46.78 | 47.51 | 45.30 | 45.57 | 496,223 | -0.60(-1.30%) |
Dec 07, 2017 | 48.59 | 48.66 | 46.10 | 46.17 | 558,879 | -2.61(-5.35%) |
Dec 06, 2017 | 49.88 | 50.93 | 47.83 | 48.78 | 534,010 | -1.18(-2.36%) |
Dec 05, 2017 | 51.91 | 53.05 | 49.31 | 49.96 | 1,220,099 | -1.80(-3.48%) |
Dec 04, 2017 | 53.00 | 54.30 | 51.14 | 51.76 | 979,569 | +0.06(+0.12%) |
Dec 01, 2017 | 50.06 | 52.11 | 49.57 | 51.70 | 646,045 | +1.21(+2.40%) |
Nov 30, 2017 | 48.00 | 50.88 | 47.01 | 50.49 | 537,026 | +2.73(+5.72%) |
Nov 29, 2017 | 46.76 | 48.15 | 46.46 | 47.76 | 496,164 | +1.23(+2.64%) |
Nov 28, 2017 | 47.65 | 47.65 | 45.95 | 46.53 | 424,150 | -0.92(-1.94%) |
Nov 27, 2017 | 49.02 | 49.60 | 47.24 | 47.45 | 298,211 | -1.46(-2.99%) |
Nov 24, 2017 | 49.27 | 49.47 | 48.32 | 48.91 | 145,319 | -0.03(-0.06%) |
Nov 22, 2017 | 48.55 | 49.88 | 48.36 | 48.94 | 266,732 | +0.81(+1.68%) |
Nov 21, 2017 | 48.14 | 49.14 | 47.62 | 48.13 | 427,080 | +0.29(+0.61%) |
Nov 20, 2017 | 48.11 | 48.26 | 47.11 | 47.84 | 223,109 | -0.27(-0.56%) |
Nov 17, 2017 | 47.90 | 49.27 | 46.35 | 48.11 | 549,091 | -0.11(-0.23%) |
Nov 16, 2017 | 47.50 | 49.00 | 47.01 | 48.22 | 495,510 | +0.90(+1.90%) |
Nov 15, 2017 | 44.90 | 47.98 | 44.03 | 47.32 | 741,051 | +1.77(+3.89%) |
Nov 14, 2017 | 48.24 | 48.85 | 44.02 | 45.55 | 555,577 | -3.12(-6.41%) |
Nov 13, 2017 | 47.24 | 48.77 | 47.01 | 48.67 | 318,090 | +1.26(+2.66%) |
Nov 10, 2017 | 46.35 | 48.46 | 46.01 | 47.41 | 485,042 | +1.15(+2.49%) |
Nov 09, 2017 | 44.93 | 46.67 | 44.80 | 46.26 | 325,749 | +0.97(+2.14%) |
Nov 08, 2017 | 45.11 | 45.72 | 44.45 | 45.29 | 394,104 | -0.19(-0.42%) |
Nov 07, 2017 | 47.55 | 47.55 | 44.72 | 45.48 | 506,290 | -1.73(-3.66%) |
Nov 06, 2017 | 49.08 | 49.75 | 46.90 | 47.21 | 399,713 | -2.32(-4.68%) |
Nov 03, 2017 | 47.47 | 51.06 | 47.47 | 49.53 | 769,020 | +1.28(+2.65%) |
Nov 02, 2017 | 49.04 | 47.27 | 48.25 | 417,416 | +0.26(+0.54%) | |
Nov 01, 2017 | 47.00 | 48.90 | 46.83 | 47.99 | 771,294 | +1.90(+4.12%) |
Oct 31, 2017 | 45.67 | 46.70 | 44.66 | 46.09 | 477,892 | +0.90(+1.99%) |
Oct 30, 2017 | 46.03 | 46.56 | 44.56 | 45.19 | 400,946 | -1.33(-2.86%) |
Oct 27, 2017 | 45.93 | 46.54 | 44.75 | 46.52 | 619,118 | +0.62(+1.35%) |
Oct 26, 2017 | 47.55 | 48.13 | 45.04 | 45.90 | 633,940 | -1.76(-3.69%) |
Oct 25, 2017 | 49.61 | 49.88 | 47.55 | 47.66 | 391,497 | -2.02(-4.07%) |
Oct 24, 2017 | 50.41 | 50.62 | 48.52 | 49.68 | 441,607 | -0.72(-1.43%) |
Oct 23, 2017 | 52.08 | 52.17 | 50.36 | 50.40 | 248,152 | -1.11(-2.15%) |
Oct 20, 2017 | 52.02 | 52.09 | 50.36 | 51.51 | 774,851 | +0.00(+0.00%) |
Oct 19, 2017 | 52.63 | 52.67 | 50.63 | 51.51 | 345,435 | -0.92(-1.75%) |
Oct 18, 2017 | 53.75 | 53.86 | 52.28 | 52.43 | 283,204 | -1.03(-1.93%) |
Oct 17, 2017 | 54.33 | 54.96 | 53.34 | 53.46 | 351,139 | -1.06(-1.94%) |
Oct 16, 2017 | 54.25 | 55.17 | 53.73 | 54.52 | 208,243 | +0.57(+1.06%) |
Oct 13, 2017 | 54.18 | 54.31 | 53.32 | 53.95 | 293,304 | -0.51(-0.94%) |
Oct 12, 2017 | 54.89 | 55.45 | 54.06 | 54.46 | 285,971 | -0.44(-0.80%) |
Oct 11, 2017 | 54.11 | 55.38 | 53.51 | 54.90 | 332,797 | +0.89(+1.65%) |
Oct 10, 2017 | 54.20 | 54.53 | 53.54 | 54.01 | 297,525 | +0.20(+0.37%) |
Oct 09, 2017 | 54.60 | 55.34 | 53.57 | 53.81 | 144,107 | -0.50(-0.92%) |
Oct 06, 2017 | 55.68 | 56.24 | 53.67 | 54.31 | 345,607 | -1.50(-2.69%) |
Oct 05, 2017 | 56.58 | 57.40 | 55.38 | 55.81 | 233,264 | -0.78(-1.38%) |
Oct 04, 2017 | 56.44 | 57.49 | 55.44 | 56.59 | 168,277 | -0.17(-0.30%) |
Oct 03, 2017 | 58.00 | 58.00 | 55.14 | 56.76 | 433,337 | -0.56(-0.98%) |
Oct 02, 2017 | 53.67 | 57.32 | 53.55 | 57.32 | 334,827 | +4.06(+7.62%) |
Sep 29, 2017 | 53.88 | 54.41 | 52.90 | 53.26 | 218,223 | -0.72(-1.33%) |
Sep 28, 2017 | 53.23 | 54.00 | 52.68 | 53.98 | 184,588 | +0.97(+1.83%) |
Sep 27, 2017 | 53.59 | 53.01 | 231,635 | +0.72(+1.38%) | ||
Sep 26, 2017 | 52.89 | 52.89 | 51.86 | 52.29 | 207,871 | -0.76(-1.43%) |
Sep 25, 2017 | 52.50 | 54.25 | 52.08 | 53.05 | 242,817 | +0.89(+1.71%) |
Sep 22, 2017 | 52.32 | 52.78 | 51.48 | 52.16 | 387,761 | -0.36(-0.69%) |
Sep 21, 2017 | 52.87 | 54.75 | 51.99 | 52.52 | 407,796 | -0.11(-0.21%) |
Sep 20, 2017 | 51.88 | 52.83 | 51.57 | 52.63 | 273,654 | +0.73(+1.41%) |
Sep 19, 2017 | 52.92 | 53.60 | 51.44 | 51.90 | 227,214 | -1.09(-2.06%) |
Sep 18, 2017 | 55.17 | 55.63 | 52.81 | 52.99 | 303,816 | -2.24(-4.06%) |
Sep 15, 2017 | 53.54 | 55.25 | 53.00 | 55.23 | 694,786 | +1.85(+3.47%) |
Sep 14, 2017 | 51.00 | 54.30 | 50.38 | 53.38 | 742,802 | +3.59(+7.21%) |
Sep 13, 2017 | 50.34 | 51.25 | 49.61 | 49.79 | 311,825 | -0.48(-0.95%) |
Sep 12, 2017 | 50.66 | 51.19 | 49.75 | 50.27 | 301,941 | -0.24(-0.48%) |
Sep 11, 2017 | 51.03 | 51.24 | 49.98 | 50.51 | 288,447 | +0.55(+1.10%) |
Sep 08, 2017 | 49.98 | 50.52 | 49.56 | 49.96 | 291,919 | -0.04(-0.08%) |
Sep 07, 2017 | 52.37 | 49.97 | 50.00 | 557,713 | -2.78(-5.27%) | |
Sep 06, 2017 | 54.66 | 54.94 | 51.37 | 52.78 | 313,352 | -1.74(-3.19%) |
Sep 05, 2017 | 56.17 | 56.68 | 53.66 | 54.52 | 247,965 | -1.80(-3.20%) |
Sep 01, 2017 | 57.50 | 58.05 | 56.11 | 56.32 | 414,996 | -0.74(-1.30%) |
Aug 31, 2017 | 55.75 | 58.04 | 55.19 | 57.06 | 470,310 | +0.82(+1.46%) |
Aug 30, 2017 | 54.94 | 56.84 | 54.69 | 56.24 | 342,719 | +1.89(+3.48%) |
Aug 29, 2017 | 52.20 | 55.34 | 52.06 | 54.35 | 351,060 | +1.35(+2.55%) |
Aug 28, 2017 | 52.05 | 53.02 | 51.45 | 53.00 | 326,942 | +1.60(+3.11%) |
Aug 25, 2017 | 51.61 | 51.83 | 51.01 | 51.40 | 385,916 | -0.03(-0.06%) |
Aug 24, 2017 | 51.12 | 51.98 | 51.12 | 51.43 | 445,889 | +0.41(+0.80%) |
Aug 23, 2017 | 51.00 | 52.34 | 50.49 | 51.02 | 1,600,501 | -7.83(-13.31%) |
Aug 22, 2017 | 57.31 | 59.04 | 57.00 | 58.85 | 386,571 | +1.94(+3.41%) |
Aug 21, 2017 | 56.46 | 56.96 | 55.63 | 56.91 | 143,395 | +0.40(+0.71%) |
Aug 18, 2017 | 57.39 | 58.20 | 56.44 | 56.51 | 263,345 | -1.44(-2.48%) |
Aug 17, 2017 | 60.35 | 61.77 | 57.91 | 57.95 | 215,771 | -3.39(-5.53%) |
Aug 16, 2017 | 60.99 | 62.51 | 60.55 | 61.34 | 146,085 | +0.36(+0.59%) |
Aug 15, 2017 | 61.03 | 61.59 | 60.01 | 60.98 | 143,957 | +0.19(+0.31%) |
Aug 14, 2017 | 59.91 | 61.00 | 59.31 | 60.79 | 176,315 | +1.35(+2.27%) |
Aug 11, 2017 | 60.87 | 60.93 | 58.30 | 59.44 | 229,373 | -0.68(-1.13%) |
Aug 10, 2017 | 62.28 | 62.36 | 59.94 | 60.12 | 236,204 | -2.66(-4.24%) |
Aug 09, 2017 | 63.65 | 65.06 | 61.96 | 62.78 | 125,071 | -1.36(-2.12%) |
Aug 08, 2017 | 63.96 | 65.93 | 63.33 | 64.14 | 203,982 | +0.07(+0.11%) |
Aug 07, 2017 | 63.16 | 64.47 | 62.29 | 64.07 | 126,882 | +0.77(+1.22%) |
Aug 04, 2017 | 62.77 | 63.68 | 62.29 | 63.30 | 168,714 | +0.71(+1.13%) |
Aug 03, 2017 | 62.72 | 63.72 | 61.56 | 62.59 | 219,146 | +0.00(+0.00%) |
Aug 02, 2017 | 63.49 | 63.61 | 61.52 | 62.59 | 201,911 | -0.75(-1.18%) |
Aug 01, 2017 | 66.92 | 68.10 | 63.11 | 63.34 | 304,875 | -2.98(-4.49%) |
Jul 31, 2017 | 67.69 | 65.93 | 66.32 | 186,556 | -0.67(-1.00%) | |
Jul 28, 2017 | 66.08 | 67.88 | 64.18 | 66.99 | 324,371 | -0.75(-1.11%) |
Jul 27, 2017 | 71.52 | 71.77 | 66.90 | 67.74 | 296,745 | -3.09(-4.36%) |
Jul 26, 2017 | 70.95 | 71.39 | 70.01 | 70.83 | 197,927 | -0.01(-0.01%) |
Jul 25, 2017 | 71.50 | 71.50 | 69.28 | 70.84 | 229,408 | -0.75(-1.05%) |
Jul 24, 2017 | 70.06 | 71.85 | 69.44 | 71.59 | 287,320 | +1.53(+2.18%) |
Jul 21, 2017 | 71.55 | 71.99 | 69.31 | 70.06 | 239,501 | -0.93(-1.31%) |
Jul 20, 2017 | 68.35 | 71.34 | 67.63 | 70.99 | 321,989 | +2.93(+4.31%) |
Jul 19, 2017 | 67.57 | 69.42 | 67.29 | 68.06 | 275,762 | +1.23(+1.84%) |
Jul 18, 2017 | 66.24 | 67.33 | 65.32 | 66.83 | 182,981 | +0.54(+0.81%) |
Jul 17, 2017 | 64.88 | 69.74 | 64.88 | 66.29 | 397,727 | +1.93(+3.00%) |
Jul 14, 2017 | 64.80 | 65.71 | 64.22 | 64.36 | 182,529 | -0.47(-0.72%) |
Jul 13, 2017 | 63.42 | 65.58 | 61.58 | 64.83 | 245,152 | +1.41(+2.22%) |
Jul 12, 2017 | 64.25 | 64.71 | 62.94 | 63.42 | 235,663 | -0.34(-0.53%) |
Jul 11, 2017 | 61.58 | 64.07 | 61.48 | 63.76 | 192,176 | +2.28(+3.71%) |
Jul 10, 2017 | 63.77 | 64.09 | 61.18 | 61.48 | 238,893 | -2.44(-3.82%) |
Jul 07, 2017 | 63.95 | 64.25 | 63.12 | 63.92 | 149,423 | +0.64(+1.01%) |
Jul 06, 2017 | 66.05 | 66.23 | 62.97 | 63.28 | 273,465 | -3.44(-5.16%) |
Jul 05, 2017 | 63.61 | 66.85 | 62.73 | 66.72 | 424,595 | +2.91(+4.56%) |
Jul 03, 2017 | 62.30 | 63.95 | 61.60 | 63.81 | 164,446 | +1.70(+2.74%) |
Jun 30, 2017 | 61.98 | 62.63 | 60.95 | 62.11 | 313,855 | +0.23(+0.37%) |
Jun 29, 2017 | 63.15 | 63.26 | 60.36 | 61.88 | 298,464 | -1.21(-1.92%) |
Jun 28, 2017 | 61.29 | 63.96 | 59.98 | 63.09 | 344,458 | +2.48(+4.09%) |
Jun 27, 2017 | 65.36 | 65.63 | 60.33 | 60.61 | 454,942 | -4.68(-7.17%) |
Jun 26, 2017 | 66.42 | 67.29 | 65.01 | 65.29 | 247,976 | -1.13(-1.70%) |
Jun 23, 2017 | 66.91 | 63.70 | 66.42 | 539,473 | +0.76(+1.16%) | |
Jun 22, 2017 | 66.40 | 67.98 | 63.08 | 65.66 | 561,961 | -0.74(-1.11%) |
Jun 21, 2017 | 63.86 | 66.53 | 63.22 | 66.40 | 464,268 | +3.02(+4.76%) |
Jun 20, 2017 | 64.00 | 67.53 | 62.90 | 63.38 | 418,300 | -0.49(-0.77%) |
Jun 19, 2017 | 62.78 | 65.07 | 62.41 | 63.87 | 362,300 | +1.39(+2.22%) |
Jun 16, 2017 | 61.16 | 63.03 | 60.60 | 62.48 | 929,929 | +0.63(+1.02%) |
Jun 15, 2017 | 61.21 | 63.68 | 60.18 | 61.85 | 378,635 | +0.12(+0.19%) |
Jun 14, 2017 | 58.76 | 63.04 | 57.92 | 61.73 | 663,980 | +3.06(+5.22%) |
Jun 13, 2017 | 54.97 | 58.70 | 54.39 | 58.67 | 617,318 | +3.90(+7.12%) |
Jun 12, 2017 | 57.37 | 57.92 | 54.15 | 54.77 | 727,040 | -2.54(-4.43%) |
Jun 09, 2017 | 57.09 | 59.76 | 56.13 | 57.31 | 562,144 | +0.38(+0.67%) |
Jun 08, 2017 | 55.41 | 57.00 | 55.23 | 56.93 | 301,503 | +1.15(+2.06%) |
Jun 07, 2017 | 57.66 | 58.12 | 55.45 | 55.78 | 371,674 | -1.49(-2.60%) |
Jun 06, 2017 | 55.49 | 58.60 | 55.31 | 57.27 | 602,577 | +1.04(+1.85%) |
Jun 05, 2017 | 57.30 | 57.90 | 55.10 | 56.23 | 319,019 | -0.61(-1.07%) |
Jun 02, 2017 | 56.64 | 57.87 | 56.22 | 56.84 | 432,573 | +0.23(+0.41%) |
Jun 01, 2017 | 54.21 | 57.71 | 54.02 | 56.61 | 412,076 | +2.76(+5.13%) |
May 31, 2017 | 53.42 | 54.54 | 51.67 | 53.85 | 278,495 | +0.84(+1.58%) |
May 30, 2017 | 55.75 | 56.00 | 52.96 | 53.01 | 325,320 | -2.90(-5.19%) |
May 26, 2017 | 57.45 | 58.61 | 55.55 | 55.91 | 304,845 | -2.61(-4.46%) |
May 25, 2017 | 60.27 | 60.61 | 57.98 | 58.52 | 313,639 | -1.49(-2.48%) |
May 24, 2017 | 57.54 | 61.04 | 56.75 | 60.01 | 442,314 | +2.46(+4.27%) |
May 23, 2017 | 57.64 | 57.75 | 56.30 | 57.55 | 262,084 | +0.17(+0.30%) |
May 22, 2017 | 57.60 | 57.71 | 56.43 | 57.38 | 234,765 | -0.09(-0.16%) |
May 19, 2017 | 59.10 | 59.54 | 57.39 | 57.47 | 286,129 | -1.54(-2.61%) |
May 18, 2017 | 58.29 | 59.80 | 58.23 | 59.01 | 255,019 | +0.70(+1.20%) |
May 17, 2017 | 58.08 | 59.49 | 57.68 | 58.31 | 367,818 | -1.07(-1.80%) |
May 16, 2017 | 58.17 | 59.59 | 58.17 | 59.38 | 170,954 | +0.52(+0.88%) |
May 15, 2017 | 58.18 | 59.23 | 57.66 | 58.86 | 203,925 | +0.91(+1.57%) |
May 12, 2017 | 57.64 | 58.66 | 57.14 | 57.95 | 350,683 | +0.26(+0.45%) |
May 11, 2017 | 58.90 | 59.52 | 57.05 | 57.69 | 457,650 | -1.70(-2.86%) |
May 10, 2017 | 60.98 | 61.44 | 59.06 | 59.39 | 270,914 | -1.99(-3.24%) |
May 09, 2017 | 60.62 | 62.08 | 59.83 | 61.38 | 305,644 | +1.29(+2.15%) |
May 08, 2017 | 60.69 | 61.00 | 59.42 | 60.09 | 356,307 | -0.99(-1.62%) |
May 05, 2017 | 62.25 | 62.75 | 59.33 | 61.08 | 586,933 | -0.14(-0.23%) |
May 04, 2017 | 60.32 | 61.54 | 60.05 | 61.22 | 529,722 | +1.31(+2.19%) |
May 03, 2017 | 60.72 | 61.28 | 58.35 | 59.91 | 665,946 | -1.09(-1.79%) |
May 02, 2017 | 63.38 | 64.15 | 59.90 | 61.00 | 730,070 | -2.42(-3.82%) |