Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.74 | 55.19 | 54.50 | 54.96 | 441,366 | +0.14(+0.26%) |
Apr 27, 2018 | 54.59 | 55.11 | 54.25 | 54.82 | 541,459 | +0.46(+0.85%) |
Apr 26, 2018 | 53.28 | 54.50 | 52.83 | 54.36 | 260,484 | +1.08(+2.03%) |
Apr 25, 2018 | 52.93 | 53.31 | 52.34 | 53.28 | 291,392 | -0.06(-0.11%) |
Apr 24, 2018 | 52.84 | 54.20 | 52.71 | 53.34 | 440,712 | +0.86(+1.64%) |
Apr 23, 2018 | 52.40 | 52.77 | 51.72 | 52.48 | 266,795 | +0.08(+0.15%) |
Apr 20, 2018 | 53.57 | 53.57 | 51.85 | 52.40 | 332,723 | -0.92(-1.73%) |
Apr 19, 2018 | 52.94 | 53.58 | 52.91 | 53.32 | 225,551 | +0.29(+0.55%) |
Apr 18, 2018 | 53.63 | 53.63 | 52.63 | 53.03 | 265,384 | -0.55(-1.03%) |
Apr 17, 2018 | 52.53 | 53.78 | 51.99 | 53.58 | 458,499 | +1.55(+2.98%) |
Apr 16, 2018 | 52.00 | 52.39 | 51.68 | 52.03 | 246,064 | +0.35(+0.68%) |
Apr 13, 2018 | 52.13 | 52.29 | 51.46 | 51.68 | 188,734 | -0.11(-0.21%) |
Apr 12, 2018 | 51.90 | 52.45 | 50.76 | 51.79 | 303,634 | +0.17(+0.33%) |
Apr 11, 2018 | 51.22 | 51.89 | 51.07 | 51.62 | 186,238 | +0.39(+0.76%) |
Apr 10, 2018 | 51.24 | 51.94 | 50.75 | 51.23 | 233,360 | +0.52(+1.03%) |
Apr 09, 2018 | 51.08 | 51.91 | 50.64 | 50.71 | 163,458 | -0.07(-0.14%) |
Apr 06, 2018 | 51.99 | 52.32 | 50.47 | 50.78 | 206,004 | -1.49(-2.85%) |
Apr 05, 2018 | 51.44 | 52.52 | 51.35 | 52.27 | 440,703 | +1.01(+1.97%) |
Apr 04, 2018 | 49.05 | 51.39 | 48.60 | 51.26 | 339,859 | +1.55(+3.12%) |
Apr 03, 2018 | 50.25 | 50.64 | 49.59 | 49.71 | 288,786 | -0.34(-0.68%) |
Apr 02, 2018 | 50.88 | 51.68 | 49.90 | 50.05 | 362,475 | -0.97(-1.90%) |
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +1.02(+2.04%) | |
Mar 28, 2018 | 49.87 | 50.36 | 49.10 | 50.00 | 418,906 | -0.03(-0.06%) |
Mar 27, 2018 | 50.10 | 50.47 | 49.52 | 50.03 | 626,507 | +0.01(+0.02%) |
Mar 26, 2018 | 49.88 | 50.33 | 49.66 | 50.02 | 251,578 | +0.93(+1.89%) |
Mar 23, 2018 | 50.84 | 51.30 | 49.06 | 49.09 | 271,410 | -1.69(-3.33%) |
Mar 22, 2018 | 51.29 | 51.63 | 50.77 | 50.78 | 204,221 | -0.78(-1.51%) |
Mar 21, 2018 | 51.44 | 51.93 | 51.37 | 51.56 | 228,060 | +0.15(+0.29%) |
Mar 20, 2018 | 50.95 | 51.74 | 50.95 | 51.41 | 302,923 | +0.42(+0.82%) |
Mar 19, 2018 | 51.31 | 51.62 | 50.54 | 50.99 | 300,037 | -0.43(-0.84%) |
Mar 16, 2018 | 51.80 | 52.49 | 51.39 | 51.42 | 649,004 | -0.37(-0.71%) |
Mar 15, 2018 | 51.91 | 52.45 | 51.58 | 51.79 | 367,573 | -0.16(-0.31%) |
Mar 14, 2018 | 52.28 | 52.87 | 51.78 | 51.95 | 594,478 | -0.09(-0.17%) |
Mar 13, 2018 | 51.34 | 52.36 | 51.34 | 52.04 | 515,345 | +0.73(+1.42%) |
Mar 12, 2018 | 51.03 | 51.42 | 50.64 | 51.31 | 465,090 | +0.32(+0.63%) |
Mar 09, 2018 | 51.68 | 51.92 | 50.72 | 50.99 | 679,757 | +0.68(+1.35%) |
Mar 08, 2018 | 50.32 | 50.82 | 50.13 | 50.31 | 390,380 | +0.27(+0.54%) |
Mar 07, 2018 | 48.95 | 50.31 | 48.67 | 50.04 | 846,458 | +0.77(+1.56%) |
Mar 06, 2018 | 50.17 | 50.17 | 49.12 | 49.27 | 338,005 | -0.49(-0.98%) |
Mar 05, 2018 | 50.13 | 50.30 | 49.58 | 49.76 | 961,933 | -0.50(-0.99%) |
Mar 02, 2018 | 49.33 | 50.69 | 49.17 | 50.26 | 512,774 | +0.83(+1.68%) |
Mar 01, 2018 | 49.42 | 49.92 | 48.77 | 49.43 | 279,637 | -0.08(-0.16%) |
Feb 28, 2018 | 48.76 | 49.64 | 48.66 | 49.51 | 340,663 | +0.94(+1.94%) |
Feb 27, 2018 | 49.71 | 49.93 | 48.50 | 48.57 | 367,475 | -1.15(-2.31%) |
Feb 26, 2018 | 50.00 | 50.10 | 49.63 | 49.72 | 443,973 | -0.24(-0.48%) |
Feb 23, 2018 | 49.95 | 50.11 | 49.60 | 49.96 | 355,921 | +0.18(+0.36%) |
Feb 22, 2018 | 49.16 | 50.05 | 49.09 | 49.78 | 525,560 | +0.62(+1.26%) |
Feb 21, 2018 | 49.40 | 49.69 | 48.78 | 49.16 | 509,557 | -0.14(-0.28%) |
Feb 20, 2018 | 48.00 | 49.38 | 47.65 | 49.30 | 1,122,940 | +1.40(+2.92%) |
Feb 16, 2018 | 47.90 | 47.90 | 47.90 | 0 | -0.95(-1.94%) | |
Feb 15, 2018 | 46.52 | 48.88 | 45.96 | 48.85 | 1,909,559 | +3.50(+7.72%) |
Feb 14, 2018 | 44.91 | 45.48 | 44.14 | 45.35 | 788,463 | +0.67(+1.50%) |
Feb 13, 2018 | 43.60 | 44.69 | 43.57 | 44.68 | 423,621 | +1.12(+2.57%) |
Feb 12, 2018 | 44.39 | 44.59 | 43.26 | 43.56 | 406,503 | -0.49(-1.11%) |
Feb 09, 2018 | 42.63 | 44.45 | 42.00 | 44.05 | 765,303 | +1.81(+4.29%) |
Feb 08, 2018 | 42.05 | 42.79 | 41.94 | 42.24 | 750,912 | +0.37(+0.88%) |
Feb 07, 2018 | 42.00 | 42.92 | 41.55 | 41.87 | 327,452 | -0.13(-0.31%) |
Feb 06, 2018 | 42.00 | 43.16 | 41.64 | 42.00 | 502,501 | -0.88(-2.05%) |
Feb 05, 2018 | 43.67 | 43.86 | 42.75 | 42.88 | 453,163 | -1.37(-3.10%) |
Feb 02, 2018 | 43.96 | 44.27 | 43.07 | 44.25 | 482,796 | +0.22(+0.50%) |
Feb 01, 2018 | 43.08 | 44.19 | 43.08 | 44.03 | 365,904 | +0.75(+1.73%) |
Jan 31, 2018 | 42.62 | 43.90 | 42.38 | 43.28 | 307,272 | +0.66(+1.55%) |
Jan 30, 2018 | 43.24 | 43.47 | 42.50 | 42.62 | 288,251 | -0.93(-2.14%) |
Jan 29, 2018 | 43.15 | 43.79 | 43.11 | 43.55 | 389,699 | +0.06(+0.14%) |
Jan 26, 2018 | 43.90 | 43.99 | 43.26 | 43.49 | 340,675 | -0.13(-0.30%) |
Jan 25, 2018 | 43.98 | 44.06 | 43.52 | 43.62 | 158,695 | -0.13(-0.30%) |
Jan 24, 2018 | 43.50 | 44.30 | 43.32 | 43.75 | 282,059 | +0.52(+1.20%) |
Jan 23, 2018 | 43.35 | 43.40 | 42.56 | 43.23 | 373,273 | -0.12(-0.28%) |
Jan 22, 2018 | 42.65 | 43.76 | 42.60 | 43.35 | 445,178 | +0.51(+1.19%) |
Jan 19, 2018 | 42.66 | 43.01 | 42.61 | 42.84 | 326,421 | +0.35(+0.82%) |
Jan 18, 2018 | 41.81 | 42.77 | 41.81 | 42.49 | 372,869 | +0.58(+1.38%) |
Jan 17, 2018 | 42.50 | 42.57 | 41.70 | 41.91 | 478,449 | -0.48(-1.13%) |
Jan 16, 2018 | 43.67 | 43.75 | 42.35 | 42.39 | 417,101 | -1.03(-2.37%) |
Jan 12, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.74 | 43.45 | 42.60 | 43.30 | 468,624 | +0.67(+1.57%) |
Jan 10, 2018 | 42.27 | 42.86 | 42.09 | 42.63 | 449,831 | +0.08(+0.19%) |
Jan 09, 2018 | 42.41 | 42.70 | 41.86 | 42.55 | 721,216 | +0.28(+0.66%) |
Jan 08, 2018 | 41.78 | 42.52 | 41.45 | 42.27 | 457,271 | +0.48(+1.15%) |
Jan 05, 2018 | 40.85 | 41.91 | 40.85 | 41.79 | 1,043,540 | +1.02(+2.50%) |
Jan 04, 2018 | 42.32 | 42.45 | 40.63 | 40.77 | 1,316,223 | -1.54(-3.64%) |
Jan 03, 2018 | 41.61 | 42.56 | 41.48 | 42.31 | 482,288 | +0.72(+1.73%) |
Jan 02, 2018 | 41.60 | 41.98 | 41.35 | 41.59 | 400,670 | +0.20(+0.48%) |
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.35(-0.84%) | |
Dec 28, 2017 | 42.08 | 42.27 | 41.31 | 41.74 | 635,275 | -0.35(-0.83%) |
Dec 27, 2017 | 41.79 | 42.25 | 41.37 | 42.09 | 411,820 | +0.23(+0.55%) |
Dec 26, 2017 | 41.70 | 41.92 | 41.10 | 41.86 | 330,999 | -0.08(-0.19%) |
Dec 22, 2017 | 42.27 | 42.27 | 41.75 | 41.94 | 427,961 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 43.49 | 42.17 | 42.26 | 653,429 | -0.57(-1.33%) |
Dec 20, 2017 | 43.91 | 44.02 | 42.69 | 42.83 | 340,709 | -1.00(-2.28%) |
Dec 19, 2017 | 43.97 | 44.50 | 43.15 | 43.83 | 748,563 | -0.14(-0.32%) |
Dec 18, 2017 | 43.60 | 44.81 | 43.13 | 43.97 | 457,513 | +0.37(+0.85%) |
Dec 15, 2017 | 43.02 | 44.04 | 42.88 | 43.60 | 624,376 | +0.60(+1.40%) |
Dec 14, 2017 | 43.58 | 43.82 | 42.55 | 43.00 | 1,637,370 | -0.49(-1.13%) |
Dec 13, 2017 | 43.51 | 44.42 | 43.25 | 43.49 | 334,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.77 | 44.06 | 43.44 | 43.50 | 432,762 | -0.40(-0.91%) |
Dec 11, 2017 | 44.03 | 44.78 | 43.78 | 43.90 | 455,468 | -0.12(-0.27%) |
Dec 08, 2017 | 44.49 | 44.83 | 43.93 | 44.02 | 301,500 | -0.11(-0.25%) |
Dec 07, 2017 | 44.14 | 44.50 | 43.97 | 44.13 | 189,330 | +0.06(+0.14%) |
Dec 06, 2017 | 44.42 | 44.64 | 43.83 | 44.07 | 413,808 | -0.45(-1.01%) |
Dec 05, 2017 | 44.23 | 45.21 | 44.23 | 44.52 | 381,031 | -0.26(-0.58%) |
Dec 04, 2017 | 46.48 | 44.34 | 44.78 | 494,105 | -1.70(-3.66%) | |
Dec 01, 2017 | 47.10 | 47.10 | 46.16 | 46.48 | 468,320 | -0.58(-1.23%) |
Nov 30, 2017 | 46.99 | 47.22 | 46.40 | 47.06 | 411,443 | +0.39(+0.84%) |
Nov 29, 2017 | 47.13 | 47.38 | 46.23 | 46.67 | 233,773 | -0.73(-1.53%) |
Nov 28, 2017 | 47.03 | 47.45 | 46.66 | 47.40 | 209,725 | +0.37(+0.78%) |
Nov 27, 2017 | 46.95 | 47.12 | 46.34 | 47.03 | 334,132 | +0.10(+0.21%) |
Nov 24, 2017 | 47.07 | 47.18 | 46.26 | 46.93 | 143,058 | -0.26(-0.55%) |
Nov 22, 2017 | 47.00 | 47.74 | 46.79 | 47.19 | 419,906 | +0.17(+0.36%) |
Nov 21, 2017 | 46.07 | 47.70 | 46.00 | 47.02 | 615,675 | +1.16(+2.53%) |
Nov 20, 2017 | 45.09 | 46.00 | 45.00 | 45.86 | 391,640 | +0.76(+1.69%) |
Nov 17, 2017 | 44.73 | 45.30 | 44.40 | 45.10 | 312,646 | +0.37(+0.83%) |
Nov 16, 2017 | 43.77 | 44.86 | 43.50 | 44.73 | 304,531 | +0.84(+1.91%) |
Nov 15, 2017 | 44.23 | 44.64 | 43.82 | 43.89 | 356,565 | -0.51(-1.15%) |
Nov 14, 2017 | 44.12 | 44.44 | 43.77 | 44.40 | 250,440 | +0.07(+0.16%) |
Nov 13, 2017 | 44.60 | 44.63 | 44.01 | 44.33 | 208,358 | -0.51(-1.14%) |
Nov 10, 2017 | 44.22 | 44.96 | 44.11 | 44.84 | 370,344 | +0.63(+1.43%) |
Nov 09, 2017 | 45.01 | 45.15 | 44.08 | 44.21 | 390,085 | -1.15(-2.54%) |
Nov 08, 2017 | 44.22 | 45.69 | 44.19 | 45.36 | 310,849 | +0.81(+1.82%) |
Nov 07, 2017 | 44.12 | 44.83 | 44.00 | 44.55 | 337,025 | +0.06(+0.13%) |
Nov 06, 2017 | 44.50 | 45.00 | 44.22 | 44.49 | 381,186 | -0.12(-0.27%) |
Nov 03, 2017 | 46.35 | 46.35 | 44.47 | 44.61 | 731,456 | -1.48(-3.21%) |
Nov 02, 2017 | 43.50 | 46.63 | 42.84 | 46.09 | 1,637,664 | +4.62(+11.14%) |
Nov 01, 2017 | 42.49 | 42.74 | 40.66 | 41.47 | 1,375,014 | -0.90(-2.12%) |
Oct 31, 2017 | 41.95 | 42.83 | 41.94 | 42.37 | 559,042 | +0.47(+1.12%) |
Oct 30, 2017 | 43.00 | 43.09 | 41.88 | 41.90 | 798,980 | -1.19(-2.76%) |
Oct 27, 2017 | 43.55 | 43.99 | 43.07 | 43.09 | 355,423 | -0.49(-1.12%) |
Oct 26, 2017 | 43.45 | 43.79 | 43.04 | 43.58 | 356,235 | +0.17(+0.39%) |
Oct 25, 2017 | 43.46 | 43.72 | 42.90 | 43.41 | 541,404 | -0.06(-0.14%) |
Oct 24, 2017 | 43.48 | 43.73 | 43.18 | 43.47 | 894,030 | -0.04(-0.09%) |
Oct 23, 2017 | 43.70 | 43.81 | 42.92 | 43.51 | 592,049 | -0.15(-0.34%) |
Oct 20, 2017 | 43.71 | 44.19 | 43.11 | 43.66 | 724,884 | -0.17(-0.39%) |
Oct 19, 2017 | 42.71 | 44.10 | 42.50 | 43.83 | 656,538 | +0.85(+1.98%) |
Oct 18, 2017 | 42.65 | 43.05 | 42.48 | 42.98 | 336,561 | +0.40(+0.94%) |
Oct 17, 2017 | 42.30 | 43.10 | 42.16 | 42.58 | 499,961 | +0.21(+0.50%) |
Oct 16, 2017 | 42.34 | 42.65 | 42.09 | 42.37 | 327,271 | -0.04(-0.09%) |
Oct 13, 2017 | 42.27 | 42.70 | 41.93 | 42.41 | 265,856 | +0.38(+0.90%) |
Oct 12, 2017 | 42.00 | 42.34 | 41.51 | 42.03 | 316,999 | -0.08(-0.19%) |
Oct 11, 2017 | 42.12 | 42.23 | 41.68 | 42.11 | 353,140 | -0.15(-0.35%) |
Oct 10, 2017 | 42.55 | 42.69 | 42.11 | 42.26 | 373,412 | -0.37(-0.87%) |
Oct 09, 2017 | 42.89 | 43.12 | 42.45 | 42.63 | 304,692 | -0.02(-0.05%) |
Oct 06, 2017 | 42.36 | 42.90 | 42.20 | 42.65 | 464,116 | +0.29(+0.68%) |
Oct 05, 2017 | 42.12 | 42.60 | 41.91 | 42.36 | 659,857 | +0.34(+0.81%) |
Oct 04, 2017 | 41.81 | 42.12 | 41.32 | 42.02 | 577,104 | +0.31(+0.74%) |
Oct 03, 2017 | 41.20 | 41.75 | 40.87 | 41.71 | 694,316 | +0.60(+1.46%) |
Oct 02, 2017 | 41.06 | 41.39 | 40.62 | 41.11 | 649,790 | +0.11(+0.27%) |
Sep 29, 2017 | 41.06 | 41.89 | 40.89 | 41.00 | 613,994 | -0.05(-0.12%) |
Sep 28, 2017 | 41.82 | 41.96 | 40.96 | 41.05 | 636,639 | -0.86(-2.05%) |
Sep 27, 2017 | 42.65 | 42.65 | 41.90 | 41.91 | 492,360 | -0.60(-1.41%) |
Sep 26, 2017 | 42.11 | 42.74 | 41.89 | 42.51 | 475,669 | +0.52(+1.24%) |
Sep 25, 2017 | 43.17 | 43.30 | 41.88 | 41.99 | 480,808 | -0.86(-2.01%) |
Sep 22, 2017 | 41.96 | 42.99 | 41.88 | 42.85 | 525,214 | +0.69(+1.64%) |
Sep 21, 2017 | 42.20 | 42.61 | 41.83 | 42.16 | 395,045 | -0.13(-0.31%) |
Sep 20, 2017 | 42.06 | 42.38 | 41.88 | 42.29 | 406,543 | +0.20(+0.48%) |
Sep 19, 2017 | 42.51 | 42.71 | 41.75 | 42.09 | 381,021 | -0.33(-0.78%) |
Sep 18, 2017 | 41.69 | 42.49 | 41.58 | 42.42 | 768,243 | +0.74(+1.78%) |
Sep 15, 2017 | 41.27 | 42.16 | 41.03 | 41.68 | 688,920 | +0.24(+0.58%) |
Sep 14, 2017 | 41.89 | 41.96 | 41.21 | 41.44 | 352,181 | -0.46(-1.10%) |
Sep 13, 2017 | 42.25 | 42.38 | 41.76 | 41.90 | 412,592 | -0.54(-1.27%) |
Sep 12, 2017 | 42.39 | 42.59 | 41.90 | 42.44 | 335,841 | +0.35(+0.83%) |
Sep 11, 2017 | 41.75 | 42.61 | 41.70 | 42.09 | 453,592 | +0.57(+1.37%) |
Sep 08, 2017 | 41.38 | 42.69 | 41.37 | 41.52 | 704,961 | +0.65(+1.59%) |
Sep 07, 2017 | 41.20 | 41.20 | 40.66 | 40.87 | 293,968 | -0.24(-0.58%) |
Sep 06, 2017 | 40.70 | 41.23 | 40.26 | 41.11 | 297,139 | +0.47(+1.16%) |
Sep 05, 2017 | 41.43 | 41.65 | 40.51 | 40.64 | 480,094 | -0.81(-1.95%) |
Sep 01, 2017 | 40.16 | 41.98 | 40.16 | 41.45 | 675,201 | +1.44(+3.60%) |
Aug 31, 2017 | 39.58 | 40.26 | 39.37 | 40.01 | 994,984 | +0.52(+1.32%) |
Aug 30, 2017 | 40.15 | 40.15 | 39.34 | 39.49 | 856,122 | -0.70(-1.74%) |
Aug 29, 2017 | 39.71 | 40.41 | 39.54 | 40.19 | 240,366 | +0.15(+0.37%) |
Aug 28, 2017 | 39.95 | 40.15 | 39.75 | 40.04 | 186,003 | +0.02(+0.05%) |
Aug 25, 2017 | 40.15 | 40.36 | 39.91 | 40.02 | 188,801 | +0.01(+0.02%) |
Aug 24, 2017 | 39.85 | 40.46 | 39.70 | 40.01 | 316,864 | +0.29(+0.73%) |
Aug 23, 2017 | 40.12 | 40.25 | 39.56 | 39.72 | 611,900 | -0.67(-1.66%) |
Aug 22, 2017 | 40.33 | 40.78 | 40.27 | 40.39 | 416,098 | +0.11(+0.27%) |
Aug 21, 2017 | 40.06 | 40.40 | 39.74 | 40.28 | 396,937 | +0.20(+0.50%) |
Aug 18, 2017 | 39.99 | 40.27 | 39.76 | 40.08 | 435,435 | +0.01(+0.02%) |
Aug 17, 2017 | 40.46 | 40.64 | 39.80 | 40.07 | 670,908 | -0.45(-1.11%) |
Aug 16, 2017 | 40.33 | 41.00 | 40.30 | 40.52 | 813,535 | +0.15(+0.37%) |
Aug 15, 2017 | 40.69 | 40.70 | 39.89 | 40.37 | 660,693 | -0.23(-0.57%) |
Aug 14, 2017 | 40.29 | 40.73 | 40.09 | 40.60 | 1,004,603 | +0.53(+1.32%) |
Aug 11, 2017 | 40.28 | 40.53 | 39.80 | 40.07 | 478,537 | -0.14(-0.35%) |
Aug 10, 2017 | 40.32 | 40.79 | 39.71 | 40.21 | 843,820 | -0.09(-0.22%) |
Aug 09, 2017 | 39.57 | 41.33 | 39.57 | 40.30 | 1,333,745 | +0.10(+0.25%) |
Aug 08, 2017 | 40.54 | 40.75 | 39.96 | 40.20 | 1,304,985 | -0.51(-1.25%) |
Aug 07, 2017 | 40.60 | 41.30 | 40.46 | 40.71 | 1,081,433 | +0.03(+0.07%) |
Aug 04, 2017 | 40.89 | 41.12 | 40.50 | 40.68 | 493,798 | -0.04(-0.10%) |
Aug 03, 2017 | 40.37 | 40.97 | 40.24 | 40.72 | 895,229 | +0.49(+1.22%) |
Aug 02, 2017 | 42.30 | 42.37 | 40.05 | 40.23 | 1,505,005 | -1.91(-4.53%) |
Aug 01, 2017 | 42.00 | 42.41 | 41.69 | 42.14 | 984,013 | +0.46(+1.10%) |
Jul 31, 2017 | 42.19 | 42.20 | 41.59 | 41.68 | 654,632 | -0.52(-1.23%) |
Jul 28, 2017 | 42.38 | 42.76 | 42.08 | 42.20 | 438,398 | -0.45(-1.06%) |
Jul 27, 2017 | 43.18 | 43.18 | 41.70 | 42.65 | 593,526 | -0.13(-0.30%) |
Jul 26, 2017 | 43.30 | 43.74 | 42.67 | 42.78 | 508,146 | -0.43(-1.00%) |
Jul 25, 2017 | 42.67 | 43.39 | 42.43 | 43.21 | 683,799 | +0.72(+1.69%) |
Jul 24, 2017 | 42.15 | 42.68 | 41.90 | 42.49 | 431,255 | +0.14(+0.33%) |
Jul 21, 2017 | 42.26 | 42.76 | 42.20 | 42.35 | 600,473 | -0.21(-0.49%) |
Jul 20, 2017 | 42.46 | 42.86 | 42.23 | 42.56 | 595,617 | -0.01(-0.02%) |
Jul 19, 2017 | 42.60 | 42.95 | 42.36 | 42.57 | 966,364 | +0.24(+0.57%) |
Jul 18, 2017 | 42.47 | 42.70 | 41.68 | 42.33 | 961,667 | -0.07(-0.17%) |
Jul 17, 2017 | 42.68 | 42.96 | 41.60 | 42.40 | 2,693,842 | -0.28(-0.66%) |
Jul 14, 2017 | 41.84 | 43.94 | 41.32 | 42.68 | 11,986,366 | -8.32(-16.31%) |
Jul 13, 2017 | 50.30 | 51.26 | 50.00 | 51.00 | 1,152,279 | +0.56(+1.11%) |
Jul 12, 2017 | 49.50 | 50.57 | 49.25 | 50.44 | 414,323 | +1.17(+2.37%) |
Jul 11, 2017 | 49.33 | 49.38 | 48.85 | 49.27 | 439,636 | -0.17(-0.34%) |
Jul 10, 2017 | 49.20 | 49.79 | 48.77 | 49.44 | 299,354 | +0.14(+0.28%) |
Jul 07, 2017 | 48.84 | 49.53 | 48.84 | 49.30 | 297,207 | +0.65(+1.34%) |
Jul 06, 2017 | 48.87 | 49.35 | 48.32 | 48.65 | 293,968 | -0.63(-1.28%) |
Jul 05, 2017 | 49.32 | 49.94 | 48.84 | 49.28 | 330,306 | +0.07(+0.14%) |
Jul 03, 2017 | 50.02 | 50.63 | 49.12 | 49.21 | 225,829 | -0.74(-1.48%) |
Jun 30, 2017 | 50.23 | 50.39 | 49.61 | 49.95 | 340,241 | +0.14(+0.28%) |
Jun 29, 2017 | 50.85 | 50.99 | 49.50 | 49.81 | 469,349 | -1.06(-2.08%) |
Jun 28, 2017 | 49.68 | 51.24 | 49.47 | 50.87 | 618,357 | +1.40(+2.83%) |
Jun 27, 2017 | 49.47 | 50.35 | 49.23 | 49.47 | 386,563 | -0.17(-0.34%) |
Jun 26, 2017 | 49.86 | 50.87 | 49.44 | 49.64 | 449,809 | -0.34(-0.68%) |
Jun 23, 2017 | 49.76 | 50.00 | 48.96 | 49.98 | 464,911 | +0.39(+0.79%) |
Jun 22, 2017 | 49.51 | 49.85 | 48.69 | 49.59 | 391,102 | +0.22(+0.45%) |
Jun 21, 2017 | 49.08 | 50.10 | 49.00 | 49.37 | 401,362 | +0.70(+1.44%) |
Jun 20, 2017 | 49.58 | 50.06 | 48.64 | 48.67 | 465,710 | -0.30(-0.61%) |
Jun 19, 2017 | 49.00 | 49.15 | 48.53 | 48.97 | 286,946 | +0.40(+0.82%) |
Jun 16, 2017 | 48.41 | 49.00 | 48.16 | 48.57 | 409,351 | +0.03(+0.06%) |
Jun 15, 2017 | 48.00 | 48.67 | 47.75 | 48.54 | 370,868 | +0.15(+0.31%) |
Jun 14, 2017 | 49.68 | 49.68 | 48.09 | 48.39 | 469,009 | -0.44(-0.90%) |
Jun 13, 2017 | 48.03 | 49.15 | 48.03 | 48.83 | 591,504 | +0.81(+1.69%) |
Jun 12, 2017 | 46.95 | 48.05 | 46.15 | 48.02 | 602,008 | +0.73(+1.54%) |
Jun 09, 2017 | 48.51 | 48.59 | 46.91 | 47.29 | 721,783 | -1.37(-2.82%) |
Jun 08, 2017 | 47.50 | 48.71 | 47.11 | 48.66 | 502,590 | +1.05(+2.21%) |
Jun 07, 2017 | 48.50 | 49.00 | 47.55 | 47.61 | 498,184 | -1.09(-2.24%) |
Jun 06, 2017 | 48.88 | 48.98 | 48.13 | 48.70 | 337,508 | +0.01(+0.02%) |
Jun 05, 2017 | 48.75 | 49.35 | 48.44 | 48.69 | 539,985 | -0.26(-0.53%) |
Jun 02, 2017 | 49.00 | 49.35 | 48.56 | 48.95 | 664,797 | -0.04(-0.08%) |
Jun 01, 2017 | 49.37 | 49.53 | 48.69 | 48.99 | 467,896 | -0.02(-0.04%) |
May 31, 2017 | 48.87 | 49.30 | 48.55 | 49.01 | 934,578 | +0.02(+0.04%) |
May 30, 2017 | 48.72 | 49.37 | 48.46 | 48.99 | 840,572 | +0.00(+0.00%) |
May 26, 2017 | 49.00 | 49.31 | 48.64 | 48.99 | 794,537 | +0.12(+0.25%) |
May 25, 2017 | 49.20 | 49.53 | 48.52 | 48.87 | 994,456 | -0.13(-0.27%) |
May 24, 2017 | 48.00 | 49.03 | 47.63 | 49.00 | 1,020,380 | +1.01(+2.10%) |
May 23, 2017 | 46.30 | 48.02 | 46.16 | 47.99 | 967,081 | +1.58(+3.40%) |
May 22, 2017 | 46.45 | 47.22 | 46.34 | 46.41 | 1,015,407 | -0.25(-0.54%) |
May 19, 2017 | 46.78 | 47.39 | 46.14 | 46.66 | 632,293 | +0.20(+0.43%) |
May 18, 2017 | 46.54 | 47.40 | 45.97 | 46.46 | 677,770 | -0.26(-0.56%) |
May 17, 2017 | 48.31 | 48.38 | 46.71 | 46.72 | 996,404 | -1.67(-3.45%) |
May 16, 2017 | 48.30 | 48.89 | 47.27 | 48.39 | 1,450,215 | +0.57(+1.19%) |
May 15, 2017 | 50.35 | 50.35 | 47.31 | 47.82 | 4,598,354 | -0.47(-0.97%) |
May 12, 2017 | 50.00 | 50.13 | 48.21 | 48.29 | 5,655,073 | -6.86(-12.44%) |
May 11, 2017 | 55.55 | 55.63 | 53.81 | 55.15 | 1,333,085 | -0.10(-0.18%) |
May 10, 2017 | 54.79 | 55.58 | 54.75 | 55.25 | 633,619 | +0.46(+0.84%) |
May 09, 2017 | 54.61 | 55.61 | 54.14 | 54.79 | 604,131 | +0.29(+0.53%) |
May 08, 2017 | 54.00 | 54.61 | 53.80 | 54.50 | 456,979 | +0.29(+0.53%) |
May 05, 2017 | 53.76 | 54.71 | 53.00 | 54.21 | 560,070 | +0.52(+0.97%) |
May 04, 2017 | 52.28 | 53.79 | 51.83 | 53.69 | 531,603 | +1.72(+3.31%) |
May 03, 2017 | 53.12 | 53.49 | 51.77 | 51.97 | 362,579 | -1.30(-2.44%) |
May 02, 2017 | 53.47 | 53.56 | 52.82 | 53.27 | 290,364 | +0.09(+0.17%) |