Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.65 | 79.65 | 78.15 | 78.60 | 359,282 | -0.05(-0.06%) |
Apr 27, 2018 | 80.00 | 80.38 | 77.85 | 78.65 | 290,549 | -0.75(-0.94%) |
Apr 26, 2018 | 76.60 | 80.55 | 75.85 | 79.40 | 998,385 | +3.60(+4.75%) |
Apr 25, 2018 | 74.40 | 76.50 | 73.30 | 75.80 | 661,796 | +1.55(+2.09%) |
Apr 24, 2018 | 75.40 | 77.25 | 73.97 | 74.25 | 820,815 | -0.55(-0.74%) |
Apr 23, 2018 | 76.40 | 77.05 | 74.30 | 74.80 | 548,740 | -0.95(-1.25%) |
Apr 20, 2018 | 77.00 | 77.25 | 75.55 | 75.75 | 418,833 | -1.50(-1.94%) |
Apr 19, 2018 | 77.40 | 78.17 | 75.90 | 77.25 | 621,545 | -0.70(-0.90%) |
Apr 18, 2018 | 77.85 | 78.95 | 77.40 | 77.95 | 745,707 | +0.15(+0.19%) |
Apr 17, 2018 | 79.85 | 79.85 | 75.72 | 77.80 | 1,757,507 | -0.55(-0.70%) |
Apr 16, 2018 | 78.55 | 79.00 | 77.80 | 78.35 | 753,860 | +0.45(+0.58%) |
Apr 13, 2018 | 79.00 | 79.20 | 77.35 | 77.90 | 601,140 | +0.35(+0.45%) |
Apr 12, 2018 | 78.90 | 79.37 | 77.35 | 77.55 | 777,011 | +0.40(+0.52%) |
Apr 11, 2018 | 75.35 | 77.88 | 75.10 | 77.15 | 516,064 | +1.45(+1.92%) |
Apr 10, 2018 | 74.60 | 76.40 | 74.55 | 75.70 | 429,089 | +2.15(+2.92%) |
Apr 09, 2018 | 74.00 | 75.60 | 73.45 | 73.55 | 298,579 | +0.05(+0.07%) |
Apr 06, 2018 | 73.15 | 74.25 | 72.30 | 73.50 | 331,652 | -0.60(-0.81%) |
Apr 05, 2018 | 74.60 | 75.00 | 73.45 | 74.10 | 215,629 | +0.40(+0.54%) |
Apr 04, 2018 | 71.75 | 73.90 | 71.60 | 73.70 | 420,643 | +0.50(+0.68%) |
Apr 03, 2018 | 71.70 | 73.72 | 71.35 | 73.20 | 479,291 | +2.00(+2.81%) |
Apr 02, 2018 | 72.55 | 72.55 | 70.70 | 71.20 | 395,649 | -1.65(-2.26%) |
Mar 29, 2018 | 72.85 | 72.85 | 72.85 | 0 | +2.65(+3.77%) | |
Mar 28, 2018 | 72.05 | 72.40 | 69.75 | 70.20 | 505,957 | -1.95(-2.70%) |
Mar 27, 2018 | 75.80 | 75.80 | 71.60 | 72.15 | 422,484 | -3.30(-4.37%) |
Mar 26, 2018 | 73.80 | 75.50 | 73.45 | 75.45 | 305,008 | +2.85(+3.93%) |
Mar 23, 2018 | 74.20 | 74.55 | 72.55 | 72.60 | 334,577 | -1.50(-2.02%) |
Mar 22, 2018 | 74.70 | 75.25 | 73.45 | 74.10 | 440,113 | -1.50(-1.98%) |
Mar 21, 2018 | 75.55 | 76.50 | 75.00 | 75.60 | 380,373 | -0.20(-0.26%) |
Mar 20, 2018 | 73.00 | 76.80 | 73.00 | 75.80 | 801,128 | +2.95(+4.05%) |
Mar 19, 2018 | 74.30 | 74.35 | 71.90 | 72.85 | 445,151 | -1.55(-2.08%) |
Mar 16, 2018 | 73.10 | 74.50 | 73.10 | 74.40 | 707,407 | +1.35(+1.85%) |
Mar 15, 2018 | 73.50 | 73.95 | 72.35 | 73.05 | 306,600 | -0.25(-0.34%) |
Mar 14, 2018 | 72.00 | 73.55 | 71.85 | 73.30 | 374,542 | +1.35(+1.88%) |
Mar 13, 2018 | 73.25 | 73.50 | 71.40 | 71.95 | 315,545 | -1.00(-1.37%) |
Mar 12, 2018 | 73.10 | 73.90 | 72.40 | 72.95 | 372,491 | +0.35(+0.48%) |
Mar 09, 2018 | 72.50 | 72.95 | 71.71 | 72.60 | 451,673 | +0.15(+0.21%) |
Mar 08, 2018 | 72.00 | 73.00 | 71.75 | 72.45 | 461,403 | +0.45(+0.63%) |
Mar 07, 2018 | 68.70 | 72.10 | 68.03 | 72.00 | 741,359 | +2.75(+3.97%) |
Mar 06, 2018 | 68.70 | 69.80 | 68.15 | 69.25 | 277,228 | +0.60(+0.87%) |
Mar 05, 2018 | 68.40 | 68.90 | 67.90 | 68.65 | 373,833 | +0.20(+0.29%) |
Mar 02, 2018 | 66.50 | 69.00 | 65.85 | 68.45 | 360,750 | +1.50(+2.24%) |
Mar 01, 2018 | 68.50 | 68.50 | 65.40 | 66.95 | 725,772 | -1.85(-2.69%) |
Feb 28, 2018 | 69.20 | 69.80 | 68.65 | 68.80 | 326,708 | +0.00(+0.00%) |
Feb 27, 2018 | 69.10 | 69.30 | 68.60 | 68.80 | 230,163 | -0.30(-0.43%) |
Feb 26, 2018 | 68.85 | 69.80 | 68.65 | 69.10 | 281,967 | +0.40(+0.58%) |
Feb 23, 2018 | 70.00 | 70.35 | 67.80 | 68.70 | 412,042 | -1.35(-1.93%) |
Feb 22, 2018 | 68.00 | 70.12 | 67.10 | 70.05 | 1,458,615 | +7.10(+11.28%) |
Feb 21, 2018 | 63.05 | 63.90 | 62.90 | 62.95 | 304,089 | +0.00(+0.00%) |
Feb 20, 2018 | 61.60 | 64.00 | 61.60 | 62.95 | 429,603 | +1.10(+1.78%) |
Feb 16, 2018 | 61.85 | 61.85 | 61.85 | 0 | -1.65(-2.60%) | |
Feb 15, 2018 | 62.45 | 63.83 | 62.00 | 63.50 | 400,216 | +1.20(+1.93%) |
Feb 14, 2018 | 62.55 | 59.75 | 62.30 | 379,305 | +0.85(+1.38%) | |
Feb 13, 2018 | 61.45 | 61.85 | 61.00 | 61.45 | 187,128 | -0.25(-0.41%) |
Feb 12, 2018 | 61.25 | 62.30 | 59.65 | 61.70 | 415,902 | +0.80(+1.31%) |
Feb 09, 2018 | 59.85 | 61.35 | 58.40 | 60.90 | 557,320 | +1.60(+2.70%) |
Feb 08, 2018 | 61.30 | 62.10 | 59.30 | 59.30 | 596,176 | -2.05(-3.34%) |
Feb 07, 2018 | 61.50 | 62.00 | 61.10 | 61.35 | 395,013 | -0.55(-0.89%) |
Feb 06, 2018 | 60.60 | 62.75 | 60.00 | 61.90 | 819,578 | -0.50(-0.80%) |
Feb 05, 2018 | 62.65 | 64.40 | 61.40 | 62.40 | 475,189 | -1.25(-1.96%) |
Feb 02, 2018 | 64.55 | 64.80 | 63.40 | 63.65 | 503,872 | -1.30(-2.00%) |
Feb 01, 2018 | 64.95 | 65.80 | 64.65 | 64.95 | 456,758 | +0.00(+0.00%) |
Jan 31, 2018 | 66.10 | 66.70 | 64.75 | 64.95 | 321,467 | -0.90(-1.37%) |
Jan 30, 2018 | 65.85 | 65.85 | 65.40 | 65.85 | 395,599 | -0.15(-0.23%) |
Jan 29, 2018 | 65.80 | 66.38 | 65.30 | 66.00 | 503,606 | +0.15(+0.23%) |
Jan 26, 2018 | 67.30 | 67.45 | 65.30 | 65.85 | 644,323 | -0.85(-1.27%) |
Jan 25, 2018 | 66.75 | 67.65 | 65.90 | 66.70 | 836,778 | +0.80(+1.21%) |
Jan 24, 2018 | 66.55 | 66.90 | 65.75 | 65.90 | 978,829 | -0.45(-0.68%) |
Jan 23, 2018 | 66.30 | 67.80 | 65.50 | 66.35 | 956,839 | -0.55(-0.82%) |
Jan 22, 2018 | 65.55 | 68.39 | 65.55 | 66.90 | 1,934,737 | +1.15(+1.75%) |
Jan 19, 2018 | 68.20 | 69.00 | 65.61 | 65.75 | 1,981,764 | +0.65(+1.00%) |
Jan 18, 2018 | 64.00 | 65.55 | 63.25 | 65.10 | 1,913,365 | +0.80(+1.24%) |
Jan 17, 2018 | 65.20 | 65.20 | 64.05 | 64.30 | 660,083 | -0.45(-0.69%) |
Jan 16, 2018 | 66.45 | 66.80 | 64.65 | 64.75 | 470,134 | -1.55(-2.34%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.35(+2.08%) | |
Jan 11, 2018 | 63.30 | 65.30 | 62.86 | 64.95 | 458,738 | +1.80(+2.85%) |
Jan 10, 2018 | 65.40 | 65.90 | 62.90 | 63.15 | 432,918 | -2.70(-4.10%) |
Jan 09, 2018 | 64.70 | 66.10 | 64.00 | 65.85 | 483,853 | +1.10(+1.70%) |
Jan 08, 2018 | 64.45 | 65.50 | 63.40 | 64.75 | 586,065 | +0.05(+0.08%) |
Jan 05, 2018 | 65.20 | 65.55 | 64.60 | 64.70 | 308,178 | -0.30(-0.46%) |
Jan 04, 2018 | 64.85 | 65.55 | 64.50 | 65.00 | 314,447 | +0.00(+0.00%) |
Jan 03, 2018 | 65.00 | 65.50 | 64.80 | 65.00 | 324,031 | +0.00(+0.00%) |
Jan 02, 2018 | 64.80 | 66.15 | 64.65 | 65.00 | 387,397 | +0.30(+0.46%) |
Dec 29, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.20(+0.31%) | |
Dec 28, 2017 | 64.80 | 65.90 | 64.40 | 64.50 | 562,345 | +0.10(+0.16%) |
Dec 27, 2017 | 64.50 | 64.75 | 63.80 | 64.40 | 348,316 | +0.00(+0.00%) |
Dec 26, 2017 | 64.05 | 64.40 | 63.20 | 64.40 | 171,892 | +0.25(+0.39%) |
Dec 22, 2017 | 64.45 | 64.50 | 63.85 | 64.15 | 158,359 | -0.25(-0.39%) |
Dec 21, 2017 | 64.60 | 64.65 | 63.85 | 64.40 | 251,994 | +0.00(+0.00%) |
Dec 20, 2017 | 63.90 | 64.70 | 63.20 | 64.40 | 247,033 | +0.80(+1.26%) |
Dec 19, 2017 | 64.05 | 64.50 | 63.05 | 63.60 | 414,517 | -0.45(-0.70%) |
Dec 18, 2017 | 63.40 | 64.60 | 62.95 | 64.05 | 510,432 | +1.30(+2.07%) |
Dec 15, 2017 | 62.20 | 63.27 | 62.20 | 62.75 | 342,110 | +0.70(+1.13%) |
Dec 14, 2017 | 61.75 | 62.35 | 61.25 | 62.05 | 299,021 | +0.35(+0.57%) |
Dec 13, 2017 | 60.75 | 62.05 | 60.75 | 61.70 | 266,206 | +1.40(+2.32%) |
Dec 12, 2017 | 61.85 | 61.85 | 60.25 | 60.30 | 333,230 | -1.75(-2.82%) |
Dec 11, 2017 | 61.95 | 62.90 | 61.65 | 62.05 | 826,050 | +0.40(+0.65%) |
Dec 08, 2017 | 61.90 | 63.20 | 61.20 | 61.65 | 564,416 | +0.25(+0.41%) |
Dec 07, 2017 | 61.65 | 62.05 | 60.30 | 61.40 | 1,070,814 | +2.05(+3.45%) |
Dec 06, 2017 | 58.00 | 59.75 | 57.25 | 59.35 | 689,321 | +1.10(+1.89%) |
Dec 05, 2017 | 58.85 | 59.35 | 58.05 | 58.25 | 454,119 | -1.00(-1.69%) |
Dec 04, 2017 | 61.50 | 62.00 | 58.98 | 59.25 | 669,044 | -1.65(-2.71%) |
Dec 01, 2017 | 59.65 | 61.35 | 58.40 | 60.90 | 826,413 | +1.80(+3.05%) |
Nov 30, 2017 | 57.60 | 59.85 | 57.30 | 59.10 | 757,840 | +1.60(+2.78%) |
Nov 29, 2017 | 58.10 | 59.10 | 56.45 | 57.50 | 704,807 | -1.10(-1.88%) |
Nov 28, 2017 | 58.50 | 59.85 | 57.35 | 58.60 | 856,835 | +0.75(+1.30%) |
Nov 27, 2017 | 58.00 | 58.50 | 57.60 | 57.85 | 772,847 | -0.45(-0.77%) |
Nov 24, 2017 | 57.25 | 58.60 | 57.00 | 58.30 | 340,029 | +1.20(+2.10%) |
Nov 22, 2017 | 57.38 | 58.15 | 55.80 | 57.10 | 1,027,913 | +0.60(+1.06%) |
Nov 21, 2017 | 55.40 | 58.35 | 55.25 | 56.50 | 3,201,300 | +5.45(+10.68%) |
Nov 20, 2017 | 50.00 | 51.30 | 48.60 | 51.05 | 723,026 | +1.00(+2.00%) |
Nov 17, 2017 | 49.55 | 50.15 | 49.30 | 50.05 | 537,855 | +0.50(+1.01%) |
Nov 16, 2017 | 48.85 | 49.60 | 48.68 | 49.55 | 390,454 | +0.90(+1.85%) |
Nov 15, 2017 | 48.45 | 48.95 | 47.90 | 48.65 | 534,851 | -0.15(-0.31%) |
Nov 14, 2017 | 48.65 | 49.15 | 48.30 | 48.80 | 643,144 | -0.30(-0.61%) |
Nov 13, 2017 | 48.70 | 49.23 | 48.50 | 49.10 | 478,008 | +0.00(+0.00%) |
Nov 10, 2017 | 49.15 | 49.45 | 48.90 | 49.10 | 462,098 | -0.05(-0.10%) |
Nov 09, 2017 | 49.85 | 49.90 | 48.50 | 49.15 | 973,491 | -0.95(-1.90%) |
Nov 08, 2017 | 46.10 | 50.10 | 45.80 | 50.10 | 2,929,529 | +3.90(+8.44%) |
Nov 07, 2017 | 46.00 | 46.45 | 45.65 | 46.20 | 941,955 | +0.20(+0.43%) |
Nov 06, 2017 | 44.15 | 46.35 | 44.09 | 46.00 | 1,411,008 | +1.60(+3.60%) |
Nov 03, 2017 | 44.20 | 44.70 | 43.55 | 44.40 | 858,957 | +0.35(+0.79%) |
Nov 02, 2017 | 45.70 | 45.75 | 43.85 | 44.05 | 1,184,531 | -1.75(-3.82%) |
Nov 01, 2017 | 46.80 | 47.05 | 45.60 | 45.80 | 473,347 | -0.95(-2.03%) |
Oct 31, 2017 | 47.50 | 47.80 | 46.52 | 46.75 | 823,936 | -0.95(-1.99%) |
Oct 30, 2017 | 46.00 | 47.85 | 45.85 | 47.70 | 874,076 | +1.25(+2.69%) |
Oct 27, 2017 | 46.15 | 46.65 | 44.45 | 46.45 | 1,298,899 | +0.70(+1.53%) |
Oct 26, 2017 | 43.00 | 45.85 | 42.25 | 45.75 | 1,946,112 | -0.05(-0.11%) |
Oct 25, 2017 | 45.10 | 46.00 | 44.90 | 45.80 | 838,106 | +0.50(+1.10%) |
Oct 24, 2017 | 44.25 | 45.55 | 44.25 | 45.30 | 936,300 | +1.25(+2.84%) |
Oct 23, 2017 | 43.70 | 44.30 | 43.00 | 44.05 | 351,990 | +0.40(+0.92%) |
Oct 20, 2017 | 43.50 | 43.85 | 43.25 | 43.65 | 347,254 | +0.35(+0.81%) |
Oct 19, 2017 | 42.85 | 43.70 | 42.30 | 43.30 | 506,503 | +0.20(+0.46%) |
Oct 18, 2017 | 43.50 | 43.85 | 42.75 | 43.10 | 629,988 | -0.40(-0.92%) |
Oct 17, 2017 | 44.05 | 44.20 | 43.45 | 43.50 | 241,911 | -0.70(-1.58%) |
Oct 16, 2017 | 44.55 | 44.95 | 43.75 | 44.20 | 368,956 | -0.45(-1.01%) |
Oct 13, 2017 | 44.80 | 45.15 | 44.60 | 44.65 | 213,242 | -0.05(-0.11%) |
Oct 12, 2017 | 45.15 | 45.40 | 44.35 | 44.70 | 239,949 | -0.45(-1.00%) |
Oct 11, 2017 | 46.05 | 46.20 | 45.10 | 45.15 | 173,889 | -1.00(-2.17%) |
Oct 10, 2017 | 45.85 | 46.35 | 45.70 | 46.15 | 338,240 | +0.45(+0.98%) |
Oct 09, 2017 | 46.00 | 46.17 | 45.25 | 45.70 | 595,841 | -1.80(-3.79%) |
Oct 06, 2017 | 47.40 | 47.55 | 47.15 | 47.50 | 121,171 | -0.05(-0.11%) |
Oct 05, 2017 | 48.20 | 48.20 | 47.40 | 47.55 | 237,103 | -0.60(-1.25%) |
Oct 04, 2017 | 48.65 | 48.85 | 47.75 | 48.15 | 200,112 | -0.45(-0.93%) |
Oct 03, 2017 | 48.80 | 48.95 | 48.15 | 48.60 | 242,921 | +0.10(+0.21%) |
Oct 02, 2017 | 47.30 | 48.55 | 47.30 | 48.50 | 383,642 | +1.35(+2.86%) |
Sep 29, 2017 | 47.70 | 47.95 | 47.15 | 47.15 | 246,678 | -0.55(-1.15%) |
Sep 28, 2017 | 47.70 | 47.85 | 47.15 | 47.70 | 170,587 | +0.00(+0.00%) |
Sep 27, 2017 | 47.85 | 47.70 | 266,450 | +1.40(+3.02%) | ||
Sep 26, 2017 | 47.10 | 47.40 | 46.05 | 46.30 | 753,013 | -0.25(-0.54%) |
Sep 25, 2017 | 46.15 | 46.80 | 45.65 | 46.55 | 631,043 | +0.40(+0.87%) |
Sep 22, 2017 | 45.60 | 46.55 | 45.55 | 46.15 | 172,697 | +0.55(+1.21%) |
Sep 21, 2017 | 45.75 | 46.20 | 45.40 | 45.60 | 159,418 | -0.15(-0.33%) |
Sep 20, 2017 | 46.50 | 46.70 | 45.40 | 45.75 | 153,167 | -0.65(-1.40%) |
Sep 19, 2017 | 46.80 | 46.95 | 46.10 | 46.40 | 386,737 | -0.20(-0.43%) |
Sep 18, 2017 | 46.95 | 47.24 | 46.55 | 46.60 | 467,296 | -0.25(-0.53%) |
Sep 15, 2017 | 46.90 | 47.35 | 46.60 | 46.85 | 280,598 | -0.10(-0.21%) |
Sep 14, 2017 | 47.15 | 47.15 | 46.75 | 46.95 | 168,663 | -0.20(-0.42%) |
Sep 13, 2017 | 47.05 | 47.38 | 46.70 | 47.15 | 207,711 | +0.05(+0.11%) |
Sep 12, 2017 | 46.85 | 47.55 | 46.75 | 47.10 | 304,076 | +0.40(+0.86%) |
Sep 11, 2017 | 46.60 | 47.00 | 46.45 | 46.70 | 261,401 | +0.35(+0.76%) |
Sep 08, 2017 | 46.85 | 46.90 | 46.10 | 46.35 | 266,461 | -0.55(-1.17%) |
Sep 07, 2017 | 46.30 | 47.00 | 46.00 | 46.90 | 346,028 | +0.45(+0.97%) |
Sep 06, 2017 | 46.25 | 46.70 | 45.85 | 46.45 | 213,750 | +0.30(+0.65%) |
Sep 05, 2017 | 45.90 | 46.60 | 45.90 | 46.15 | 218,377 | -0.20(-0.43%) |
Sep 01, 2017 | 46.85 | 47.00 | 46.20 | 46.35 | 332,792 | -0.60(-1.28%) |
Aug 31, 2017 | 46.75 | 47.05 | 46.59 | 46.95 | 186,905 | +0.20(+0.43%) |
Aug 30, 2017 | 46.75 | 46.95 | 46.20 | 46.75 | 231,462 | +0.00(+0.00%) |
Aug 29, 2017 | 45.00 | 47.45 | 44.75 | 46.75 | 634,950 | +1.55(+3.43%) |
Aug 28, 2017 | 44.40 | 45.30 | 44.35 | 45.20 | 274,995 | +0.80(+1.80%) |
Aug 25, 2017 | 44.45 | 44.80 | 44.25 | 44.40 | 170,638 | +0.10(+0.23%) |
Aug 24, 2017 | 44.25 | 44.40 | 44.00 | 44.30 | 128,972 | +0.10(+0.23%) |
Aug 23, 2017 | 43.65 | 44.25 | 43.55 | 44.20 | 133,054 | +0.25(+0.57%) |
Aug 22, 2017 | 43.20 | 44.15 | 43.15 | 43.95 | 138,470 | +0.95(+2.21%) |
Aug 21, 2017 | 43.20 | 43.30 | 42.95 | 43.00 | 160,450 | -0.25(-0.58%) |
Aug 18, 2017 | 43.60 | 43.65 | 43.20 | 43.25 | 164,239 | -0.35(-0.80%) |
Aug 17, 2017 | 44.20 | 44.55 | 43.48 | 43.60 | 219,355 | -0.80(-1.80%) |
Aug 16, 2017 | 44.05 | 44.45 | 43.50 | 44.40 | 324,097 | +0.25(+0.57%) |
Aug 15, 2017 | 44.05 | 44.40 | 43.85 | 44.15 | 188,419 | +0.10(+0.23%) |
Aug 14, 2017 | 44.00 | 44.52 | 43.95 | 44.05 | 192,187 | +0.45(+1.03%) |
Aug 11, 2017 | 43.85 | 44.25 | 43.45 | 43.60 | 248,587 | -0.15(-0.34%) |
Aug 10, 2017 | 44.55 | 44.65 | 43.75 | 43.75 | 294,809 | -1.00(-2.23%) |
Aug 09, 2017 | 44.50 | 45.15 | 44.40 | 44.75 | 310,513 | +0.05(+0.11%) |
Aug 08, 2017 | 45.00 | 45.25 | 44.65 | 44.70 | 265,852 | -0.40(-0.89%) |
Aug 07, 2017 | 45.15 | 45.35 | 44.70 | 45.10 | 225,038 | -0.10(-0.22%) |
Aug 04, 2017 | 45.95 | 46.15 | 45.10 | 45.20 | 326,886 | -0.80(-1.74%) |
Aug 03, 2017 | 46.65 | 46.80 | 45.60 | 46.00 | 348,218 | -0.75(-1.60%) |
Aug 02, 2017 | 47.15 | 47.15 | 45.95 | 46.75 | 569,235 | -0.45(-0.95%) |
Aug 01, 2017 | 47.00 | 47.30 | 46.70 | 47.20 | 528,432 | +0.25(+0.53%) |
Jul 31, 2017 | 47.00 | 47.19 | 46.17 | 46.95 | 513,564 | -0.10(-0.21%) |
Jul 28, 2017 | 45.50 | 47.15 | 45.40 | 47.05 | 487,298 | +1.30(+2.84%) |
Jul 27, 2017 | 44.45 | 46.00 | 44.45 | 45.75 | 1,345,992 | +1.00(+2.23%) |
Jul 26, 2017 | 45.50 | 45.70 | 44.40 | 44.75 | 634,172 | -0.55(-1.21%) |
Jul 25, 2017 | 45.00 | 45.70 | 44.58 | 45.30 | 982,314 | +0.35(+0.78%) |
Jul 24, 2017 | 44.55 | 45.20 | 44.45 | 44.95 | 626,741 | +0.45(+1.01%) |
Jul 21, 2017 | 44.55 | 44.65 | 44.15 | 44.50 | 251,093 | -0.10(-0.22%) |
Jul 20, 2017 | 44.95 | 44.30 | 44.60 | 365,676 | -0.35(-0.78%) | |
Jul 19, 2017 | 44.75 | 45.20 | 44.58 | 44.95 | 394,154 | +0.25(+0.56%) |
Jul 18, 2017 | 44.95 | 45.00 | 44.55 | 44.70 | 202,194 | -0.35(-0.78%) |
Jul 17, 2017 | 45.05 | 45.15 | 44.55 | 45.05 | 345,438 | +0.05(+0.11%) |
Jul 14, 2017 | 45.00 | 45.00 | 44.72 | 45.00 | 155,889 | +0.20(+0.45%) |
Jul 13, 2017 | 44.95 | 45.30 | 44.75 | 44.80 | 245,001 | -0.20(-0.44%) |
Jul 12, 2017 | 44.70 | 45.30 | 44.05 | 45.00 | 564,051 | +0.65(+1.47%) |
Jul 11, 2017 | 43.80 | 44.45 | 43.60 | 44.35 | 272,106 | +0.50(+1.14%) |
Jul 10, 2017 | 43.70 | 44.10 | 43.20 | 43.85 | 293,782 | +0.25(+0.57%) |
Jul 07, 2017 | 43.05 | 43.73 | 42.65 | 43.60 | 172,319 | +0.70(+1.63%) |
Jul 06, 2017 | 42.70 | 43.27 | 42.10 | 42.90 | 364,374 | -0.15(-0.35%) |
Jul 05, 2017 | 42.80 | 43.65 | 42.50 | 43.05 | 269,023 | +0.55(+1.29%) |
Jul 03, 2017 | 43.55 | 43.70 | 42.05 | 42.50 | 282,394 | -0.80(-1.85%) |
Jun 30, 2017 | 42.65 | 43.30 | 42.50 | 43.30 | 481,951 | +0.80(+1.88%) |
Jun 29, 2017 | 43.85 | 43.93 | 41.88 | 42.50 | 475,506 | -1.35(-3.08%) |
Jun 28, 2017 | 43.50 | 43.90 | 42.90 | 43.85 | 362,029 | +0.60(+1.39%) |
Jun 27, 2017 | 43.65 | 44.50 | 43.15 | 43.25 | 294,606 | -0.55(-1.26%) |
Jun 26, 2017 | 44.30 | 44.85 | 43.75 | 43.80 | 247,467 | -0.30(-0.68%) |
Jun 23, 2017 | 44.00 | 44.60 | 43.80 | 44.10 | 249,049 | +0.05(+0.11%) |
Jun 22, 2017 | 44.30 | 44.45 | 43.90 | 44.05 | 544,959 | -0.20(-0.45%) |
Jun 21, 2017 | 43.80 | 44.55 | 43.65 | 44.25 | 508,460 | +0.65(+1.49%) |
Jun 20, 2017 | 43.75 | 43.75 | 42.80 | 43.60 | 845,377 | -0.20(-0.46%) |
Jun 19, 2017 | 43.85 | 44.55 | 43.50 | 43.80 | 630,564 | +0.30(+0.69%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.45 | 43.50 | 452,956 | -0.40(-0.91%) |
Jun 15, 2017 | 44.25 | 44.85 | 43.60 | 43.90 | 668,806 | -0.90(-2.01%) |
Jun 14, 2017 | 46.20 | 46.40 | 44.05 | 44.80 | 790,675 | -1.20(-2.61%) |
Jun 13, 2017 | 45.45 | 46.20 | 45.27 | 46.00 | 283,480 | +0.85(+1.88%) |
Jun 12, 2017 | 44.60 | 45.15 | 44.15 | 45.15 | 410,504 | +0.05(+0.11%) |
Jun 09, 2017 | 46.65 | 47.05 | 44.85 | 45.10 | 323,042 | -1.55(-3.32%) |
Jun 08, 2017 | 46.75 | 46.75 | 45.40 | 46.65 | 345,357 | +0.25(+0.54%) |
Jun 07, 2017 | 46.90 | 47.18 | 46.10 | 46.40 | 504,727 | -0.50(-1.07%) |
Jun 06, 2017 | 47.50 | 47.92 | 46.90 | 46.90 | 337,843 | -0.80(-1.68%) |
Jun 05, 2017 | 47.60 | 48.50 | 47.45 | 47.70 | 370,504 | +0.00(+0.00%) |
Jun 02, 2017 | 48.10 | 48.15 | 47.15 | 47.70 | 514,892 | -0.25(-0.52%) |
Jun 01, 2017 | 47.65 | 48.25 | 47.10 | 47.95 | 538,170 | +0.45(+0.95%) |
May 31, 2017 | 48.15 | 48.30 | 47.35 | 47.50 | 456,824 | -0.45(-0.94%) |
May 30, 2017 | 47.80 | 48.30 | 47.70 | 47.95 | 260,201 | -0.10(-0.21%) |
May 26, 2017 | 47.95 | 48.55 | 47.35 | 48.05 | 221,456 | +0.15(+0.31%) |
May 25, 2017 | 48.25 | 48.60 | 47.80 | 47.90 | 310,015 | -0.25(-0.52%) |
May 24, 2017 | 48.00 | 48.25 | 47.65 | 48.15 | 695,577 | +0.00(+0.00%) |
May 23, 2017 | 47.55 | 48.20 | 47.20 | 48.15 | 353,857 | +0.65(+1.37%) |
May 22, 2017 | 45.10 | 47.90 | 45.10 | 47.50 | 339,062 | +0.40(+0.85%) |
May 19, 2017 | 46.45 | 47.35 | 46.30 | 47.10 | 386,473 | +0.95(+2.06%) |
May 18, 2017 | 45.70 | 46.30 | 45.55 | 46.15 | 395,198 | +0.35(+0.76%) |
May 17, 2017 | 47.55 | 47.80 | 45.80 | 45.80 | 366,603 | -2.20(-4.58%) |
May 16, 2017 | 48.00 | 48.00 | 47.44 | 48.00 | 318,594 | +0.20(+0.42%) |
May 15, 2017 | 47.25 | 48.00 | 47.25 | 47.80 | 423,114 | +0.65(+1.38%) |
May 12, 2017 | 47.50 | 47.50 | 46.70 | 47.15 | 270,291 | -0.25(-0.53%) |
May 11, 2017 | 47.05 | 47.60 | 46.75 | 47.40 | 308,204 | +0.25(+0.53%) |
May 10, 2017 | 47.75 | 48.20 | 46.95 | 47.15 | 408,964 | -0.55(-1.15%) |
May 09, 2017 | 47.15 | 47.90 | 47.15 | 47.70 | 458,777 | +0.65(+1.38%) |
May 08, 2017 | 47.20 | 47.95 | 46.70 | 47.05 | 677,900 | +0.70(+1.51%) |
May 05, 2017 | 45.95 | 46.88 | 45.95 | 46.35 | 522,159 | +0.65(+1.42%) |
May 04, 2017 | 45.75 | 46.15 | 45.10 | 45.70 | 831,914 | -0.10(-0.22%) |
May 03, 2017 | 46.90 | 47.00 | 45.65 | 45.80 | 700,930 | -1.35(-2.86%) |
May 02, 2017 | 47.10 | 47.35 | 46.70 | 47.15 | 637,768 | -0.05(-0.11%) |