Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.21 | 48.44 | 47.34 | 47.34 | 129,298 | -0.73(-1.52%) |
Apr 27, 2018 | 48.26 | 48.76 | 47.89 | 48.08 | 161,542 | +0.05(+0.10%) |
Apr 26, 2018 | 48.26 | 48.40 | 47.80 | 48.03 | 144,196 | -0.18(-0.38%) |
Apr 25, 2018 | 48.08 | 48.62 | 47.66 | 48.21 | 255,111 | +0.18(+0.38%) |
Apr 24, 2018 | 47.57 | 48.44 | 47.48 | 48.03 | 283,393 | +0.32(+0.67%) |
Apr 23, 2018 | 47.71 | 48.12 | 46.88 | 47.71 | 221,292 | -0.09(-0.19%) |
Apr 20, 2018 | 46.29 | 48.40 | 45.97 | 47.80 | 292,835 | -0.46(-0.95%) |
Apr 19, 2018 | 47.34 | 48.40 | 47.34 | 48.26 | 213,804 | +0.78(+1.64%) |
Apr 18, 2018 | 47.53 | 47.80 | 47.23 | 47.48 | 216,478 | +0.05(+0.10%) |
Apr 17, 2018 | 48.35 | 48.49 | 47.16 | 47.43 | 235,198 | -0.64(-1.33%) |
Apr 16, 2018 | 47.94 | 48.40 | 47.66 | 48.08 | 194,207 | +0.37(+0.77%) |
Apr 13, 2018 | 49.40 | 49.40 | 47.62 | 47.71 | 199,523 | -1.37(-2.80%) |
Apr 12, 2018 | 47.98 | 49.27 | 47.43 | 49.08 | 469,712 | +1.42(+2.98%) |
Apr 11, 2018 | 48.26 | 48.44 | 47.57 | 47.66 | 238,024 | -0.87(-1.79%) |
Apr 10, 2018 | 48.17 | 48.78 | 47.43 | 48.53 | 467,835 | +1.01(+2.12%) |
Apr 09, 2018 | 48.08 | 48.62 | 47.53 | 47.53 | 131,875 | -0.09(-0.19%) |
Apr 06, 2018 | 48.76 | 49.04 | 47.16 | 47.62 | 229,509 | -1.74(-3.52%) |
Apr 05, 2018 | 49.40 | 49.40 | 48.76 | 49.36 | 137,898 | +0.27(+0.56%) |
Apr 04, 2018 | 47.98 | 49.24 | 47.98 | 49.08 | 173,879 | +0.32(+0.66%) |
Apr 03, 2018 | 47.98 | 48.76 | 47.62 | 48.76 | 209,401 | +1.01(+2.11%) |
Apr 02, 2018 | 48.40 | 48.85 | 47.30 | 47.75 | 191,110 | -0.69(-1.42%) |
Mar 29, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.41(+0.86%) | |
Mar 28, 2018 | 48.03 | 48.49 | 47.41 | 48.03 | 283,591 | +0.05(+0.10%) |
Mar 27, 2018 | 49.35 | 49.35 | 47.71 | 47.98 | 191,988 | -1.14(-2.33%) |
Mar 26, 2018 | 48.35 | 49.13 | 47.98 | 49.13 | 271,986 | +1.46(+3.07%) |
Mar 23, 2018 | 49.26 | 49.72 | 47.62 | 47.66 | 282,832 | -1.55(-3.16%) |
Mar 22, 2018 | 50.63 | 50.86 | 49.22 | 49.22 | 318,470 | -2.01(-3.93%) |
Mar 21, 2018 | 51.41 | 51.59 | 50.63 | 51.23 | 186,359 | -0.23(-0.44%) |
Mar 20, 2018 | 51.87 | 52.01 | 51.23 | 51.46 | 339,811 | -0.27(-0.53%) |
Mar 19, 2018 | 51.37 | 51.87 | 50.77 | 51.73 | 348,224 | +0.09(+0.18%) |
Mar 16, 2018 | 51.91 | 52.46 | 51.59 | 51.64 | 822,854 | -0.41(-0.79%) |
Mar 15, 2018 | 51.87 | 52.10 | 51.23 | 52.05 | 334,920 | +0.41(+0.80%) |
Mar 14, 2018 | 52.69 | 52.69 | 51.50 | 51.64 | 373,828 | -0.82(-1.57%) |
Mar 13, 2018 | 52.78 | 52.78 | 51.96 | 52.46 | 250,417 | +0.00(+0.00%) |
Mar 12, 2018 | 53.01 | 53.97 | 52.74 | 52.46 | 229,719 | -0.64(-1.20%) |
Mar 09, 2018 | 51.91 | 53.15 | 51.87 | 53.10 | 273,473 | +1.55(+3.01%) |
Mar 08, 2018 | 52.42 | 52.64 | 51.32 | 51.55 | 196,165 | -0.59(-1.14%) |
Mar 07, 2018 | 51.27 | 52.33 | 51.27 | 52.14 | 346,856 | +0.55(+1.06%) |
Mar 06, 2018 | 50.77 | 51.59 | 50.13 | 51.59 | 337,190 | +1.23(+2.45%) |
Mar 05, 2018 | 49.17 | 50.68 | 48.71 | 50.36 | 223,859 | +0.96(+1.94%) |
Mar 02, 2018 | 48.12 | 49.56 | 47.85 | 49.40 | 269,962 | +0.96(+1.98%) |
Mar 01, 2018 | 48.76 | 49.35 | 48.21 | 48.44 | 428,275 | -0.14(-0.28%) |
Feb 28, 2018 | 49.35 | 49.72 | 48.49 | 48.58 | 257,842 | -0.64(-1.30%) |
Feb 27, 2018 | 50.18 | 50.77 | 49.17 | 49.22 | 210,552 | -1.14(-2.27%) |
Feb 26, 2018 | 50.13 | 50.41 | 49.58 | 50.36 | 192,793 | +0.23(+0.46%) |
Feb 23, 2018 | 49.45 | 50.13 | 49.22 | 50.13 | 125,354 | +0.96(+1.95%) |
Feb 22, 2018 | 49.86 | 49.88 | 47.12 | 49.17 | 177,727 | -0.59(-1.19%) |
Feb 21, 2018 | 49.31 | 50.41 | 49.13 | 49.77 | 216,177 | +0.46(+0.93%) |
Feb 20, 2018 | 49.67 | 50.45 | 49.08 | 49.31 | 148,997 | -0.64(-1.28%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | +0.50(+1.02%) | |
Feb 15, 2018 | 49.08 | 48.94 | 49.45 | 179,732 | +0.37(+0.74%) | |
Feb 14, 2018 | 47.94 | 49.17 | 47.71 | 49.08 | 306,226 | +1.01(+2.09%) |
Feb 13, 2018 | 47.76 | 48.30 | 47.57 | 48.08 | 164,919 | +0.00(+0.00%) |
Feb 12, 2018 | 48.21 | 48.53 | 47.44 | 48.08 | 127,919 | -0.09(-0.19%) |
Feb 09, 2018 | 47.76 | 48.49 | 46.80 | 48.17 | 253,888 | +1.01(+2.13%) |
Feb 08, 2018 | 48.08 | 48.08 | 47.07 | 47.16 | 308,027 | -0.73(-1.53%) |
Feb 07, 2018 | 47.48 | 47.98 | 47.48 | 47.89 | 123,669 | +0.23(+0.48%) |
Feb 06, 2018 | 46.80 | 48.26 | 46.61 | 47.66 | 262,571 | -0.50(-1.04%) |
Feb 05, 2018 | 49.08 | 49.63 | 47.71 | 48.17 | 100,027 | -1.42(-2.86%) |
Feb 02, 2018 | 49.54 | 50.36 | 49.31 | 49.58 | 180,485 | -0.23(-0.46%) |
Feb 01, 2018 | 48.81 | 49.86 | 48.71 | 49.81 | 164,537 | +0.87(+1.77%) |
Jan 31, 2018 | 50.13 | 50.50 | 48.94 | 48.94 | 168,954 | -1.28(-2.55%) |
Jan 30, 2018 | 50.04 | 51.09 | 49.90 | 50.22 | 243,197 | -0.14(-0.27%) |
Jan 29, 2018 | 50.59 | 50.73 | 50.04 | 50.36 | 191,492 | +0.23(+0.46%) |
Jan 26, 2018 | 51.96 | 51.96 | 48.30 | 50.13 | 324,508 | +1.28(+2.62%) |
Jan 25, 2018 | 49.31 | 49.31 | 48.54 | 48.85 | 308,781 | -0.09(-0.19%) |
Jan 24, 2018 | 49.45 | 49.90 | 48.90 | 48.94 | 232,392 | -0.46(-0.93%) |
Jan 23, 2018 | 49.17 | 49.49 | 48.94 | 49.40 | 110,621 | +0.23(+0.46%) |
Jan 22, 2018 | 49.31 | 49.31 | 48.81 | 49.17 | 101,165 | -0.05(-0.09%) |
Jan 19, 2018 | 48.76 | 49.22 | 48.71 | 49.22 | 189,599 | +0.46(+0.94%) |
Jan 18, 2018 | 48.94 | 48.99 | 48.62 | 48.76 | 164,017 | -0.18(-0.37%) |
Jan 17, 2018 | 48.85 | 49.01 | 48.08 | 48.94 | 190,130 | +0.41(+0.85%) |
Jan 16, 2018 | 48.90 | 49.22 | 48.49 | 48.53 | 219,632 | -0.27(-0.56%) |
Jan 12, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.78(+1.62%) | |
Jan 11, 2018 | 47.07 | 48.26 | 46.48 | 48.03 | 257,211 | +1.28(+2.74%) |
Jan 10, 2018 | 46.66 | 47.39 | 46.57 | 46.75 | 308,909 | +0.09(+0.20%) |
Jan 09, 2018 | 46.20 | 46.93 | 46.06 | 46.66 | 309,173 | +0.59(+1.29%) |
Jan 08, 2018 | 46.02 | 46.11 | 45.42 | 46.06 | 275,298 | +0.00(+0.00%) |
Jan 05, 2018 | 45.33 | 46.18 | 45.20 | 46.06 | 462,440 | +1.05(+2.34%) |
Jan 04, 2018 | 44.65 | 45.52 | 44.65 | 45.01 | 414,452 | +0.46(+1.03%) |
Jan 03, 2018 | 44.33 | 44.74 | 43.92 | 44.56 | 226,639 | +0.18(+0.41%) |
Jan 02, 2018 | 44.33 | 44.65 | 43.87 | 44.37 | 376,675 | +0.32(+0.73%) |
Dec 29, 2017 | 44.05 | 44.05 | 44.05 | 0 | -0.50(-1.13%) | |
Dec 28, 2017 | 44.33 | 44.78 | 44.05 | 44.56 | 123,182 | +0.37(+0.83%) |
Dec 27, 2017 | 44.33 | 44.56 | 43.87 | 44.19 | 163,625 | -0.14(-0.31%) |
Dec 26, 2017 | 44.83 | 44.92 | 44.24 | 44.33 | 85,239 | -0.50(-1.12%) |
Dec 22, 2017 | 45.10 | 45.10 | 44.56 | 44.83 | 121,378 | -0.09(-0.20%) |
Dec 21, 2017 | 44.69 | 45.10 | 43.96 | 44.92 | 155,696 | +0.23(+0.51%) |
Dec 20, 2017 | 45.19 | 45.24 | 44.10 | 44.69 | 249,933 | -0.09(-0.20%) |
Dec 19, 2017 | 45.15 | 45.24 | 44.56 | 44.78 | 253,809 | -0.32(-0.71%) |
Dec 18, 2017 | 44.37 | 45.10 | 44.37 | 45.10 | 289,785 | +1.05(+2.38%) |
Dec 15, 2017 | 42.41 | 44.10 | 42.39 | 44.05 | 1,151,995 | +1.78(+4.21%) |
Dec 14, 2017 | 43.14 | 43.51 | 42.14 | 42.28 | 240,256 | -0.78(-1.80%) |
Dec 13, 2017 | 42.91 | 43.73 | 42.87 | 43.05 | 238,565 | +0.18(+0.43%) |
Dec 12, 2017 | 42.50 | 43.19 | 42.50 | 42.87 | 234,858 | +0.41(+0.97%) |
Dec 11, 2017 | 42.96 | 43.05 | 42.32 | 42.46 | 154,856 | -0.46(-1.06%) |
Dec 08, 2017 | 43.69 | 43.69 | 42.91 | 42.91 | 161,153 | -0.50(-1.16%) |
Dec 07, 2017 | 44.05 | 44.28 | 43.32 | 43.42 | 199,239 | -0.73(-1.65%) |
Dec 06, 2017 | 44.87 | 44.97 | 44.05 | 44.15 | 159,192 | -0.82(-1.83%) |
Dec 05, 2017 | 45.88 | 45.97 | 44.97 | 44.97 | 264,962 | -0.73(-1.60%) |
Dec 04, 2017 | 46.15 | 46.52 | 45.47 | 45.70 | 280,502 | +0.32(+0.70%) |
Dec 01, 2017 | 45.29 | 45.51 | 43.92 | 45.38 | 280,948 | +0.14(+0.30%) |
Nov 30, 2017 | 46.79 | 46.79 | 45.19 | 45.24 | 257,303 | -1.19(-2.55%) |
Nov 29, 2017 | 45.79 | 46.65 | 45.47 | 46.43 | 329,252 | +0.96(+2.11%) |
Nov 28, 2017 | 44.15 | 45.51 | 44.05 | 45.47 | 266,159 | +1.46(+3.32%) |
Nov 27, 2017 | 44.33 | 44.51 | 43.83 | 44.01 | 177,996 | -0.27(-0.62%) |
Nov 24, 2017 | 44.78 | 44.78 | 44.01 | 44.28 | 131,667 | -0.32(-0.72%) |
Nov 22, 2017 | 44.60 | 44.87 | 44.19 | 44.60 | 246,612 | -0.05(-0.10%) |
Nov 21, 2017 | 43.69 | 44.65 | 43.51 | 44.65 | 527,704 | +1.14(+2.62%) |
Nov 20, 2017 | 43.60 | 43.69 | 42.82 | 43.51 | 629,467 | +0.82(+1.92%) |
Nov 17, 2017 | 42.73 | 42.96 | 42.18 | 42.69 | 435,551 | -0.46(-1.06%) |
Nov 16, 2017 | 42.91 | 43.32 | 42.32 | 43.14 | 166,685 | +0.32(+0.75%) |
Nov 15, 2017 | 42.23 | 43.32 | 40.82 | 42.82 | 171,235 | +0.14(+0.32%) |
Nov 14, 2017 | 42.37 | 43.00 | 42.09 | 42.69 | 87,336 | +0.05(+0.11%) |
Nov 13, 2017 | 41.45 | 42.78 | 41.27 | 42.64 | 102,594 | +0.87(+2.07%) |
Nov 10, 2017 | 41.73 | 42.23 | 41.55 | 41.77 | 120,955 | +0.05(+0.11%) |
Nov 09, 2017 | 42.09 | 42.46 | 41.32 | 41.73 | 110,710 | -0.68(-1.61%) |
Nov 08, 2017 | 42.55 | 43.28 | 41.91 | 42.41 | 163,560 | -0.14(-0.32%) |
Nov 07, 2017 | 43.60 | 43.83 | 42.23 | 42.55 | 176,239 | -1.14(-2.61%) |
Nov 06, 2017 | 43.92 | 44.19 | 43.56 | 43.69 | 75,975 | -0.18(-0.42%) |
Nov 03, 2017 | 44.15 | 44.19 | 43.64 | 43.87 | 100,239 | -0.32(-0.72%) |
Nov 02, 2017 | 43.37 | 44.28 | 43.00 | 44.19 | 126,957 | +0.73(+1.68%) |
Nov 01, 2017 | 44.05 | 44.37 | 43.00 | 43.46 | 91,273 | -0.23(-0.52%) |
Oct 31, 2017 | 43.69 | 44.24 | 43.32 | 43.69 | 145,924 | +0.00(+0.00%) |
Oct 30, 2017 | 44.46 | 44.46 | 43.32 | 43.69 | 173,301 | -0.82(-1.84%) |
Oct 27, 2017 | 44.83 | 45.06 | 44.24 | 44.51 | 284,325 | -0.23(-0.51%) |
Oct 26, 2017 | 44.37 | 44.92 | 44.28 | 44.74 | 164,181 | +0.59(+1.34%) |
Oct 25, 2017 | 44.56 | 44.56 | 43.92 | 44.15 | 204,651 | -0.05(-0.10%) |
Oct 24, 2017 | 43.69 | 44.78 | 43.69 | 44.19 | 182,448 | +0.41(+0.94%) |
Oct 23, 2017 | 44.05 | 44.33 | 43.64 | 43.78 | 138,758 | -0.23(-0.52%) |
Oct 20, 2017 | 44.51 | 44.51 | 43.91 | 44.01 | 223,551 | +0.14(+0.31%) |
Oct 19, 2017 | 43.28 | 44.29 | 43.28 | 43.87 | 282,567 | -1.23(-2.73%) |
Oct 18, 2017 | 44.97 | 45.33 | 43.19 | 45.10 | 134,073 | +0.27(+0.61%) |
Oct 17, 2017 | 45.29 | 45.83 | 44.33 | 44.83 | 127,714 | -0.46(-1.01%) |
Oct 16, 2017 | 44.56 | 45.83 | 44.56 | 45.29 | 196,373 | +0.55(+1.22%) |
Oct 13, 2017 | 45.15 | 45.54 | 43.87 | 44.74 | 300,383 | -0.82(-1.80%) |
Oct 12, 2017 | 46.29 | 46.61 | 45.47 | 45.56 | 165,770 | -0.68(-1.48%) |
Oct 11, 2017 | 46.33 | 46.65 | 46.24 | 46.24 | 249,892 | -0.32(-0.69%) |
Oct 10, 2017 | 45.51 | 46.77 | 45.47 | 46.56 | 312,586 | +1.09(+2.41%) |
Oct 09, 2017 | 45.06 | 45.56 | 44.69 | 45.47 | 262,373 | +0.41(+0.91%) |
Oct 06, 2017 | 44.37 | 45.08 | 44.37 | 45.06 | 194,064 | +0.68(+1.54%) |
Oct 05, 2017 | 44.05 | 44.83 | 43.38 | 44.37 | 180,579 | +0.27(+0.62%) |
Oct 04, 2017 | 44.19 | 44.19 | 43.78 | 44.10 | 238,659 | -0.14(-0.31%) |
Oct 03, 2017 | 44.74 | 44.74 | 43.78 | 44.24 | 236,459 | -0.23(-0.51%) |
Oct 02, 2017 | 43.78 | 44.51 | 43.23 | 44.46 | 290,785 | +0.68(+1.56%) |
Sep 29, 2017 | 43.60 | 44.33 | 43.60 | 43.78 | 275,626 | +0.09(+0.21%) |
Sep 28, 2017 | 43.32 | 44.28 | 43.00 | 43.69 | 466,655 | +0.78(+1.81%) |
Sep 27, 2017 | 41.78 | 43.37 | 41.69 | 42.91 | 301,587 | +1.55(+3.74%) |
Sep 26, 2017 | 41.14 | 41.46 | 40.77 | 41.37 | 183,073 | +0.27(+0.66%) |
Sep 25, 2017 | 41.23 | 41.55 | 40.82 | 41.09 | 172,242 | -0.23(-0.55%) |
Sep 22, 2017 | 41.64 | 41.73 | 41.23 | 41.32 | 206,304 | -0.36(-0.87%) |
Sep 21, 2017 | 41.00 | 41.82 | 41.00 | 41.69 | 202,769 | +0.64(+1.55%) |
Sep 20, 2017 | 41.18 | 39.73 | 41.05 | 168,039 | +1.00(+2.50%) | |
Sep 19, 2017 | 39.77 | 40.18 | 39.68 | 40.05 | 113,553 | +0.18(+0.46%) |
Sep 18, 2017 | 39.55 | 39.96 | 39.46 | 39.86 | 134,747 | +0.41(+1.04%) |
Sep 15, 2017 | 39.32 | 39.57 | 38.86 | 39.46 | 527,273 | +0.14(+0.35%) |
Sep 14, 2017 | 39.59 | 39.82 | 39.18 | 39.32 | 75,049 | -0.32(-0.80%) |
Sep 13, 2017 | 39.32 | 39.86 | 39.23 | 39.64 | 133,308 | +0.27(+0.69%) |
Sep 12, 2017 | 39.23 | 39.50 | 37.36 | 39.36 | 256,714 | +0.32(+0.82%) |
Sep 11, 2017 | 38.59 | 39.23 | 38.59 | 39.05 | 127,908 | +0.86(+2.26%) |
Sep 08, 2017 | 37.86 | 38.73 | 37.54 | 38.18 | 142,768 | +0.50(+1.33%) |
Sep 07, 2017 | 38.91 | 38.91 | 37.50 | 37.68 | 98,662 | -1.27(-3.27%) |
Sep 06, 2017 | 39.91 | 39.91 | 38.91 | 38.95 | 122,466 | -0.50(-1.27%) |
Sep 05, 2017 | 40.73 | 39.43 | 39.46 | 305,047 | -1.27(-3.13%) | |
Sep 01, 2017 | 40.14 | 40.87 | 40.09 | 40.73 | 169,139 | +0.64(+1.59%) |
Aug 31, 2017 | 39.86 | 40.32 | 39.66 | 40.09 | 145,162 | +0.36(+0.92%) |
Aug 30, 2017 | 39.82 | 40.14 | 39.59 | 39.73 | 103,601 | -0.14(-0.34%) |
Aug 29, 2017 | 39.77 | 40.05 | 39.59 | 39.86 | 93,754 | -0.41(-1.02%) |
Aug 28, 2017 | 40.55 | 40.55 | 40.09 | 40.27 | 109,431 | -0.14(-0.34%) |
Aug 25, 2017 | 40.59 | 40.73 | 40.00 | 40.41 | 118,897 | +0.00(+0.00%) |
Aug 24, 2017 | 40.05 | 40.87 | 39.73 | 40.41 | 237,200 | +0.64(+1.60%) |
Aug 23, 2017 | 39.41 | 40.27 | 39.41 | 39.77 | 74,085 | -0.05(-0.11%) |
Aug 22, 2017 | 39.77 | 40.00 | 39.55 | 39.82 | 84,194 | +0.27(+0.69%) |
Aug 21, 2017 | 39.46 | 39.68 | 38.95 | 39.55 | 119,276 | +0.09(+0.23%) |
Aug 18, 2017 | 39.36 | 39.77 | 39.27 | 39.46 | 701,850 | -0.23(-0.57%) |
Aug 17, 2017 | 40.82 | 40.96 | 39.55 | 39.68 | 206,227 | -1.27(-3.11%) |
Aug 16, 2017 | 40.96 | 41.18 | 40.59 | 40.96 | 134,019 | +0.14(+0.33%) |
Aug 15, 2017 | 41.32 | 41.50 | 40.73 | 40.82 | 185,294 | -0.23(-0.55%) |
Aug 14, 2017 | 39.59 | 41.09 | 39.59 | 41.05 | 258,369 | +1.68(+4.28%) |
Aug 11, 2017 | 40.00 | 40.09 | 39.11 | 39.36 | 134,031 | -0.36(-0.92%) |
Aug 10, 2017 | 40.41 | 40.59 | 39.68 | 39.73 | 115,547 | -1.09(-2.68%) |
Aug 09, 2017 | 41.05 | 41.73 | 40.66 | 40.82 | 156,786 | -0.73(-1.75%) |
Aug 08, 2017 | 41.09 | 42.14 | 40.96 | 41.55 | 107,479 | +0.27(+0.66%) |
Aug 07, 2017 | 42.14 | 42.14 | 41.18 | 41.28 | 214,951 | -0.82(-1.95%) |
Aug 04, 2017 | 41.73 | 42.37 | 41.50 | 42.09 | 131,886 | +0.73(+1.76%) |
Aug 03, 2017 | 41.59 | 42.00 | 41.30 | 41.37 | 122,042 | -0.32(-0.76%) |
Aug 02, 2017 | 42.23 | 42.41 | 41.64 | 41.69 | 243,447 | -0.68(-1.61%) |
Aug 01, 2017 | 41.96 | 42.05 | 41.73 | 42.37 | 128,776 | +0.68(+1.64%) |
Jul 31, 2017 | 41.69 | 42.14 | 41.00 | 41.69 | 157,482 | +0.05(+0.11%) |
Jul 28, 2017 | 41.87 | 42.05 | 41.32 | 41.64 | 112,069 | -0.36(-0.87%) |
Jul 27, 2017 | 41.87 | 42.28 | 41.38 | 42.00 | 156,578 | +0.18(+0.44%) |
Jul 26, 2017 | 43.00 | 43.00 | 41.82 | 41.82 | 148,458 | -1.14(-2.65%) |
Jul 25, 2017 | 43.23 | 43.55 | 42.69 | 42.96 | 204,727 | +0.09(+0.21%) |
Jul 24, 2017 | 42.14 | 43.00 | 42.00 | 42.87 | 279,800 | +0.14(+0.32%) |
Jul 21, 2017 | 46.65 | 46.67 | 42.28 | 42.73 | 239,743 | -0.18(-0.42%) |
Jul 20, 2017 | 43.41 | 42.69 | 42.91 | 123,318 | +0.05(+0.11%) | |
Jul 19, 2017 | 42.60 | 43.10 | 42.46 | 42.87 | 90,811 | +0.27(+0.64%) |
Jul 18, 2017 | 42.28 | 42.82 | 42.05 | 42.60 | 107,455 | -0.05(-0.11%) |
Jul 17, 2017 | 42.50 | 43.00 | 42.28 | 42.64 | 205,379 | +0.09(+0.21%) |
Jul 14, 2017 | 42.60 | 42.75 | 41.91 | 42.55 | 487,911 | -0.45(-1.06%) |
Jul 13, 2017 | 43.14 | 43.46 | 42.69 | 43.00 | 144,205 | +0.05(+0.11%) |
Jul 12, 2017 | 43.37 | 43.87 | 42.72 | 42.96 | 210,605 | -0.55(-1.26%) |
Jul 11, 2017 | 43.73 | 44.05 | 42.91 | 43.51 | 269,595 | -0.27(-0.62%) |
Jul 10, 2017 | 44.64 | 44.64 | 43.69 | 43.78 | 133,157 | -1.00(-2.24%) |
Jul 07, 2017 | 44.83 | 45.21 | 44.10 | 44.78 | 141,569 | +0.27(+0.61%) |
Jul 06, 2017 | 44.60 | 45.28 | 44.01 | 44.51 | 208,496 | -0.14(-0.31%) |
Jul 05, 2017 | 44.87 | 44.87 | 43.96 | 44.64 | 92,917 | -0.23(-0.51%) |
Jul 03, 2017 | 44.01 | 45.14 | 43.91 | 44.87 | 81,025 | +1.00(+2.28%) |
Jun 30, 2017 | 44.42 | 44.83 | 43.78 | 43.87 | 198,655 | -0.50(-1.13%) |
Jun 29, 2017 | 44.69 | 44.83 | 43.73 | 44.37 | 210,977 | +0.55(+1.25%) |
Jun 28, 2017 | 43.05 | 44.32 | 43.05 | 43.82 | 273,153 | +1.09(+2.56%) |
Jun 27, 2017 | 42.32 | 43.05 | 42.10 | 42.73 | 148,288 | +0.64(+1.51%) |
Jun 26, 2017 | 42.19 | 42.55 | 41.69 | 42.10 | 86,795 | -0.05(-0.11%) |
Jun 23, 2017 | 41.91 | 42.19 | 41.46 | 42.14 | 305,773 | +0.27(+0.65%) |
Jun 22, 2017 | 42.05 | 42.10 | 41.33 | 41.87 | 96,872 | -0.27(-0.65%) |
Jun 21, 2017 | 42.87 | 43.00 | 42.14 | 42.14 | 89,057 | -0.59(-1.38%) |
Jun 20, 2017 | 43.00 | 43.37 | 42.50 | 42.73 | 86,143 | -0.45(-1.05%) |
Jun 19, 2017 | 43.59 | 43.98 | 43.05 | 43.19 | 102,623 | -0.23(-0.52%) |
Jun 16, 2017 | 43.69 | 43.96 | 43.23 | 43.41 | 322,131 | -0.54(-1.24%) |
Jun 15, 2017 | 43.28 | 44.32 | 43.28 | 43.96 | 82,623 | +0.18(+0.41%) |
Jun 14, 2017 | 43.37 | 43.82 | 42.69 | 43.78 | 134,824 | +0.00(+0.00%) |
Jun 13, 2017 | 44.09 | 44.46 | 43.50 | 43.78 | 205,143 | -0.18(-0.41%) |
Jun 12, 2017 | 44.73 | 45.23 | 43.46 | 43.96 | 233,287 | -0.77(-1.73%) |
Jun 09, 2017 | 42.32 | 44.78 | 42.10 | 44.73 | 323,266 | +2.82(+6.72%) |
Jun 08, 2017 | 40.51 | 42.60 | 40.32 | 41.91 | 239,183 | +1.41(+3.48%) |
Jun 07, 2017 | 39.92 | 40.69 | 39.87 | 40.51 | 176,085 | +0.64(+1.59%) |
Jun 06, 2017 | 39.60 | 39.92 | 38.96 | 39.87 | 317,089 | -0.14(-0.34%) |
Jun 05, 2017 | 40.19 | 40.51 | 39.83 | 40.01 | 172,892 | -0.14(-0.34%) |
Jun 02, 2017 | 39.78 | 40.78 | 39.60 | 40.14 | 208,089 | +0.14(+0.34%) |
Jun 01, 2017 | 39.69 | 40.05 | 39.05 | 40.01 | 157,018 | +0.64(+1.61%) |
May 31, 2017 | 40.10 | 40.10 | 38.69 | 39.37 | 248,561 | -0.54(-1.37%) |
May 30, 2017 | 40.46 | 40.46 | 39.69 | 39.92 | 83,582 | -0.73(-1.79%) |
May 26, 2017 | 41.05 | 41.05 | 40.53 | 40.64 | 92,914 | -0.32(-0.78%) |
May 25, 2017 | 41.28 | 41.46 | 40.73 | 40.96 | 121,401 | -0.14(-0.33%) |
May 24, 2017 | 41.23 | 42.01 | 40.87 | 41.10 | 154,979 | +0.00(+0.00%) |
May 23, 2017 | 40.32 | 41.41 | 39.98 | 41.10 | 217,689 | +0.77(+1.91%) |
May 22, 2017 | 39.61 | 40.55 | 39.61 | 40.32 | 99,681 | +0.41(+1.02%) |
May 19, 2017 | 39.96 | 41.01 | 39.83 | 39.92 | 333,978 | +0.00(+0.00%) |
May 18, 2017 | 39.51 | 40.28 | 39.10 | 39.92 | 167,373 | +0.27(+0.69%) |
May 17, 2017 | 40.51 | 40.92 | 39.53 | 39.64 | 183,776 | -2.09(-5.01%) |
May 16, 2017 | 41.19 | 41.78 | 40.69 | 41.73 | 176,481 | +0.50(+1.21%) |
May 15, 2017 | 40.69 | 41.28 | 40.28 | 41.23 | 251,000 | +0.68(+1.68%) |
May 12, 2017 | 40.78 | 40.87 | 40.01 | 40.55 | 241,899 | -0.50(-1.22%) |
May 11, 2017 | 42.05 | 42.87 | 40.96 | 41.05 | 204,718 | -1.27(-3.00%) |
May 10, 2017 | 42.14 | 42.71 | 42.05 | 42.32 | 103,276 | -0.09(-0.21%) |
May 09, 2017 | 42.87 | 43.14 | 42.19 | 42.41 | 129,433 | -0.41(-0.95%) |
May 08, 2017 | 42.60 | 42.96 | 42.37 | 42.82 | 115,273 | +0.14(+0.32%) |
May 05, 2017 | 43.00 | 43.00 | 42.28 | 42.69 | 100,640 | -0.14(-0.32%) |
May 04, 2017 | 42.96 | 43.55 | 42.55 | 42.82 | 158,301 | +0.23(+0.53%) |
May 03, 2017 | 42.19 | 42.73 | 41.73 | 42.60 | 188,238 | +0.09(+0.21%) |
May 02, 2017 | 43.09 | 43.19 | 42.37 | 42.50 | 235,207 | -0.50(-1.16%) |