Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.71 | 55.90 | 54.38 | 54.38 | 296,525 | -1.19(-2.15%) |
Apr 27, 2018 | 55.85 | 56.03 | 55.21 | 55.57 | 88,786 | -0.14(-0.25%) |
Apr 26, 2018 | 55.85 | 55.85 | 54.93 | 55.71 | 191,412 | -0.37(-0.66%) |
Apr 25, 2018 | 56.26 | 56.58 | 52.36 | 56.08 | 102,575 | -0.23(-0.41%) |
Apr 24, 2018 | 56.54 | 56.81 | 55.94 | 56.31 | 122,302 | -0.14(-0.24%) |
Apr 23, 2018 | 56.08 | 56.54 | 55.94 | 56.45 | 107,557 | +0.64(+1.15%) |
Apr 20, 2018 | 55.39 | 55.94 | 55.30 | 55.80 | 121,126 | +0.23(+0.41%) |
Apr 19, 2018 | 56.03 | 56.54 | 55.48 | 55.57 | 154,058 | -0.55(-0.98%) |
Apr 18, 2018 | 55.85 | 56.40 | 55.53 | 56.13 | 146,720 | +0.28(+0.49%) |
Apr 17, 2018 | 55.76 | 56.13 | 55.53 | 55.85 | 175,271 | +0.32(+0.58%) |
Apr 16, 2018 | 54.56 | 55.85 | 54.56 | 55.53 | 194,398 | +1.24(+2.28%) |
Apr 13, 2018 | 54.89 | 54.89 | 54.01 | 54.29 | 133,031 | -0.37(-0.67%) |
Apr 12, 2018 | 55.11 | 55.30 | 54.43 | 54.66 | 165,439 | -0.37(-0.67%) |
Apr 11, 2018 | 54.01 | 55.02 | 54.01 | 55.02 | 232,691 | +0.64(+1.18%) |
Apr 10, 2018 | 54.15 | 54.75 | 53.00 | 54.38 | 352,879 | +0.18(+0.34%) |
Apr 09, 2018 | 54.70 | 54.98 | 53.92 | 54.20 | 113,253 | -0.41(-0.76%) |
Apr 06, 2018 | 55.44 | 55.85 | 54.38 | 54.61 | 169,334 | -1.33(-2.38%) |
Apr 05, 2018 | 56.03 | 56.13 | 55.62 | 55.94 | 96,889 | +0.05(+0.08%) |
Apr 04, 2018 | 55.07 | 56.01 | 54.79 | 55.90 | 80,537 | +0.28(+0.50%) |
Apr 03, 2018 | 54.89 | 55.85 | 53.85 | 55.62 | 230,444 | +0.96(+1.76%) |
Apr 02, 2018 | 55.62 | 55.99 | 53.97 | 54.66 | 180,950 | -1.10(-1.98%) |
Mar 29, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.05(-0.08%) | |
Mar 28, 2018 | 54.75 | 55.85 | 54.61 | 55.80 | 277,243 | +1.29(+2.36%) |
Mar 27, 2018 | 55.39 | 55.53 | 54.20 | 54.52 | 146,618 | -0.78(-1.41%) |
Mar 26, 2018 | 54.24 | 55.30 | 53.42 | 55.30 | 177,283 | +1.79(+3.35%) |
Mar 23, 2018 | 55.25 | 55.62 | 53.42 | 53.51 | 244,767 | -1.56(-2.84%) |
Mar 22, 2018 | 56.03 | 56.58 | 55.02 | 55.07 | 158,240 | -1.38(-2.44%) |
Mar 21, 2018 | 56.54 | 56.86 | 56.15 | 56.45 | 85,660 | -0.23(-0.41%) |
Mar 20, 2018 | 56.26 | 56.95 | 56.08 | 56.68 | 105,463 | +0.60(+1.06%) |
Mar 19, 2018 | 55.99 | 56.22 | 55.21 | 56.08 | 162,470 | -0.23(-0.41%) |
Mar 16, 2018 | 55.71 | 56.58 | 55.48 | 56.31 | 585,392 | +0.46(+0.82%) |
Mar 15, 2018 | 55.85 | 55.99 | 55.30 | 55.85 | 194,411 | +0.18(+0.33%) |
Mar 14, 2018 | 56.13 | 56.13 | 55.46 | 55.67 | 167,862 | -0.18(-0.33%) |
Mar 13, 2018 | 56.63 | 56.63 | 55.39 | 55.85 | 199,175 | -0.46(-0.82%) |
Mar 12, 2018 | 56.45 | 56.86 | 54.86 | 56.31 | 196,680 | -0.09(-0.16%) |
Mar 09, 2018 | 54.89 | 56.68 | 54.70 | 56.40 | 165,844 | +1.79(+3.28%) |
Mar 08, 2018 | 54.93 | 54.93 | 53.97 | 54.61 | 180,686 | -0.37(-0.67%) |
Mar 07, 2018 | 55.07 | 54.98 | 210,391 | +1.01(+1.87%) | ||
Mar 06, 2018 | 53.74 | 54.06 | 52.91 | 53.97 | 153,591 | +0.37(+0.69%) |
Mar 05, 2018 | 52.54 | 53.97 | 52.36 | 53.60 | 177,676 | +1.01(+1.92%) |
Mar 02, 2018 | 51.72 | 52.80 | 51.53 | 52.59 | 133,941 | +0.64(+1.24%) |
Mar 01, 2018 | 52.31 | 52.68 | 51.62 | 51.95 | 174,079 | -0.28(-0.53%) |
Feb 28, 2018 | 53.78 | 54.13 | 52.18 | 52.22 | 204,174 | -1.33(-2.49%) |
Feb 27, 2018 | 54.01 | 54.43 | 53.55 | 53.55 | 329,346 | -0.51(-0.93%) |
Feb 26, 2018 | 53.46 | 54.66 | 53.46 | 54.06 | 208,565 | +0.51(+0.94%) |
Feb 23, 2018 | 53.42 | 53.69 | 53.28 | 53.55 | 149,258 | +0.37(+0.69%) |
Feb 22, 2018 | 53.42 | 53.60 | 53.05 | 53.19 | 169,498 | -0.18(-0.34%) |
Feb 21, 2018 | 52.86 | 54.10 | 52.86 | 53.37 | 140,068 | +0.60(+1.13%) |
Feb 20, 2018 | 53.55 | 53.74 | 52.18 | 52.77 | 138,481 | -1.15(-2.13%) |
Feb 16, 2018 | 53.92 | 53.92 | 53.92 | 0 | +0.14(+0.26%) | |
Feb 15, 2018 | 54.01 | 54.01 | 53.32 | 53.78 | 91,338 | +0.05(+0.09%) |
Feb 14, 2018 | 52.04 | 53.78 | 52.04 | 53.74 | 141,035 | +1.22(+2.33%) |
Feb 13, 2018 | 52.47 | 52.79 | 52.24 | 52.52 | 91,827 | -0.23(-0.43%) |
Feb 12, 2018 | 52.38 | 53.06 | 51.28 | 52.74 | 221,683 | +0.46(+0.88%) |
Feb 09, 2018 | 51.69 | 52.74 | 51.32 | 52.29 | 204,844 | +0.96(+1.87%) |
Feb 08, 2018 | 52.84 | 52.84 | 51.32 | 51.32 | 250,703 | -1.60(-3.03%) |
Feb 07, 2018 | 52.24 | 52.24 | 52.24 | 52.93 | 106,145 | +0.46(+0.87%) |
Feb 06, 2018 | 52.19 | 53.16 | 51.10 | 52.47 | 276,964 | -0.55(-1.04%) |
Feb 05, 2018 | 53.89 | 54.48 | 52.15 | 53.02 | 164,748 | -1.28(-2.36%) |
Feb 02, 2018 | 53.52 | 54.85 | 53.43 | 54.30 | 227,696 | +0.96(+1.80%) |
Feb 01, 2018 | 53.29 | 53.93 | 51.69 | 53.34 | 152,421 | +0.00(+0.00%) |
Jan 31, 2018 | 53.89 | 53.93 | 53.16 | 53.34 | 109,637 | -0.37(-0.68%) |
Jan 30, 2018 | 53.75 | 54.39 | 53.66 | 53.71 | 295,411 | -0.32(-0.59%) |
Jan 29, 2018 | 54.53 | 54.53 | 53.59 | 54.03 | 141,322 | -0.50(-0.92%) |
Jan 26, 2018 | 55.08 | 55.08 | 54.44 | 54.53 | 83,254 | -0.41(-0.75%) |
Jan 25, 2018 | 54.53 | 55.03 | 53.93 | 54.94 | 145,223 | +0.60(+1.10%) |
Jan 24, 2018 | 55.49 | 55.72 | 54.35 | 54.35 | 110,378 | -1.05(-1.90%) |
Jan 23, 2018 | 55.40 | 56.13 | 54.99 | 55.40 | 114,571 | +0.14(+0.25%) |
Jan 22, 2018 | 55.90 | 55.03 | 55.26 | 126,115 | -0.18(-0.33%) | |
Jan 19, 2018 | 54.30 | 55.49 | 54.30 | 55.45 | 112,003 | +0.96(+1.76%) |
Jan 18, 2018 | 55.54 | 55.63 | 54.35 | 54.48 | 164,435 | -1.14(-2.06%) |
Jan 17, 2018 | 54.35 | 55.90 | 54.26 | 55.63 | 149,640 | +1.56(+2.88%) |
Jan 16, 2018 | 54.30 | 55.03 | 54.03 | 54.07 | 106,295 | -0.09(-0.17%) |
Jan 12, 2018 | 54.16 | 54.16 | 54.16 | 0 | +0.14(+0.25%) | |
Jan 11, 2018 | 53.61 | 54.03 | 53.57 | 54.03 | 243,374 | +0.46(+0.85%) |
Jan 10, 2018 | 53.89 | 53.57 | 229,785 | +0.69(+1.30%) | ||
Jan 09, 2018 | 52.79 | 53.75 | 52.67 | 52.88 | 149,715 | +0.27(+0.52%) |
Jan 08, 2018 | 52.61 | 52.84 | 52.38 | 52.61 | 118,490 | -0.09(-0.17%) |
Jan 05, 2018 | 52.70 | 52.79 | 52.15 | 52.70 | 93,594 | +0.05(+0.09%) |
Jan 04, 2018 | 52.01 | 52.93 | 52.01 | 52.65 | 96,953 | +0.73(+1.41%) |
Jan 03, 2018 | 52.47 | 52.70 | 51.83 | 51.92 | 94,960 | -0.69(-1.31%) |
Jan 02, 2018 | 53.98 | 54.12 | 52.47 | 52.61 | 293,346 | -1.14(-2.13%) |
Dec 29, 2017 | 53.75 | 53.75 | 53.75 | 0 | +0.09(+0.17%) | |
Dec 28, 2017 | 53.25 | 53.66 | 53.06 | 53.66 | 96,718 | +0.46(+0.86%) |
Dec 27, 2017 | 53.29 | 54.07 | 53.16 | 53.20 | 113,638 | +0.05(+0.09%) |
Dec 26, 2017 | 53.11 | 53.57 | 52.84 | 53.16 | 91,887 | +0.18(+0.35%) |
Dec 22, 2017 | 53.06 | 53.25 | 52.52 | 52.97 | 82,319 | +0.14(+0.26%) |
Dec 21, 2017 | 52.65 | 53.02 | 52.38 | 52.84 | 130,452 | +0.37(+0.70%) |
Dec 20, 2017 | 53.16 | 53.61 | 52.45 | 52.47 | 159,603 | -0.50(-0.95%) |
Dec 19, 2017 | 54.16 | 54.16 | 52.56 | 52.97 | 220,687 | -1.10(-2.03%) |
Dec 18, 2017 | 54.90 | 55.40 | 53.80 | 54.07 | 182,401 | -0.46(-0.84%) |
Dec 15, 2017 | 53.48 | 55.17 | 53.48 | 54.53 | 1,382,069 | +1.05(+1.97%) |
Dec 14, 2017 | 54.16 | 54.30 | 53.20 | 53.48 | 162,101 | -0.55(-1.02%) |
Dec 13, 2017 | 54.58 | 54.58 | 53.93 | 54.03 | 164,254 | -0.50(-0.92%) |
Dec 12, 2017 | 54.48 | 55.26 | 54.26 | 54.53 | 138,026 | +0.14(+0.25%) |
Dec 11, 2017 | 53.98 | 54.58 | 53.93 | 54.39 | 161,417 | +0.18(+0.34%) |
Dec 08, 2017 | 54.80 | 55.63 | 54.16 | 54.21 | 139,872 | -0.50(-0.92%) |
Dec 07, 2017 | 54.48 | 55.13 | 54.26 | 54.71 | 121,934 | +0.09(+0.17%) |
Dec 06, 2017 | 54.76 | 55.13 | 54.48 | 54.62 | 102,820 | -0.18(-0.33%) |
Dec 05, 2017 | 55.81 | 55.81 | 54.76 | 54.80 | 98,840 | -0.96(-1.72%) |
Dec 04, 2017 | 56.50 | 56.50 | 54.09 | 55.77 | 113,598 | -0.09(-0.16%) |
Dec 01, 2017 | 56.09 | 56.09 | 54.30 | 55.86 | 142,158 | -0.18(-0.33%) |
Nov 30, 2017 | 56.82 | 57.14 | 55.81 | 56.04 | 177,441 | -0.46(-0.81%) |
Nov 29, 2017 | 55.49 | 56.91 | 55.40 | 56.50 | 116,667 | +1.14(+2.07%) |
Nov 28, 2017 | 54.21 | 55.45 | 53.80 | 55.35 | 124,045 | +1.19(+2.20%) |
Nov 27, 2017 | 54.35 | 54.62 | 54.12 | 54.16 | 81,169 | -0.23(-0.42%) |
Nov 24, 2017 | 54.26 | 54.53 | 53.71 | 54.39 | 114,830 | +0.18(+0.34%) |
Nov 22, 2017 | 54.80 | 55.26 | 54.16 | 54.21 | 196,120 | -0.60(-1.09%) |
Nov 21, 2017 | 54.44 | 55.40 | 54.44 | 54.80 | 311,163 | +0.55(+1.01%) |
Nov 20, 2017 | 53.89 | 54.26 | 53.66 | 54.26 | 243,439 | +0.32(+0.59%) |
Nov 17, 2017 | 53.61 | 53.93 | 52.93 | 53.93 | 272,370 | +0.09(+0.17%) |
Nov 16, 2017 | 53.84 | 54.07 | 53.57 | 53.84 | 151,834 | +0.14(+0.26%) |
Nov 15, 2017 | 52.88 | 53.98 | 52.88 | 53.71 | 149,945 | +0.46(+0.86%) |
Nov 14, 2017 | 53.02 | 53.84 | 52.52 | 53.25 | 158,054 | -0.06(-0.12%) |
Nov 13, 2017 | 52.95 | 53.91 | 52.51 | 53.31 | 98,794 | +0.09(+0.17%) |
Nov 10, 2017 | 53.18 | 53.72 | 52.49 | 53.22 | 133,143 | +0.05(+0.09%) |
Nov 09, 2017 | 52.90 | 53.61 | 52.81 | 53.18 | 211,183 | -0.05(-0.09%) |
Nov 08, 2017 | 53.04 | 53.45 | 52.40 | 53.22 | 280,157 | -0.09(-0.17%) |
Nov 07, 2017 | 53.86 | 54.18 | 52.95 | 53.31 | 162,314 | -0.64(-1.18%) |
Nov 06, 2017 | 53.45 | 54.09 | 53.36 | 53.95 | 155,371 | +0.50(+0.94%) |
Nov 03, 2017 | 54.54 | 54.54 | 53.40 | 53.45 | 283,111 | -1.14(-2.09%) |
Nov 02, 2017 | 53.81 | 55.23 | 53.81 | 54.59 | 165,314 | +0.78(+1.44%) |
Nov 01, 2017 | 54.82 | 55.14 | 53.18 | 53.81 | 236,905 | -0.59(-1.09%) |
Oct 31, 2017 | 53.36 | 54.96 | 52.99 | 54.41 | 270,257 | +1.23(+2.32%) |
Oct 30, 2017 | 54.18 | 54.27 | 52.26 | 53.18 | 211,203 | -0.87(-1.60%) |
Oct 27, 2017 | 53.04 | 54.04 | 49.20 | 54.04 | 213,888 | +0.55(+1.02%) |
Oct 26, 2017 | 52.26 | 53.72 | 51.76 | 53.49 | 272,100 | +2.88(+5.68%) |
Oct 25, 2017 | 50.39 | 51.03 | 50.21 | 50.62 | 109,634 | +0.32(+0.64%) |
Oct 24, 2017 | 50.35 | 50.94 | 50.25 | 50.30 | 94,939 | +0.05(+0.09%) |
Oct 23, 2017 | 51.08 | 51.08 | 50.21 | 50.25 | 97,696 | -0.68(-1.34%) |
Oct 20, 2017 | 51.12 | 51.81 | 50.85 | 50.94 | 124,321 | +0.27(+0.54%) |
Oct 19, 2017 | 50.12 | 50.71 | 49.71 | 50.66 | 117,156 | +0.46(+0.91%) |
Oct 18, 2017 | 49.84 | 50.48 | 48.88 | 50.21 | 127,955 | +0.55(+1.10%) |
Oct 17, 2017 | 50.12 | 50.12 | 49.48 | 49.66 | 100,359 | -0.37(-0.73%) |
Oct 16, 2017 | 50.35 | 50.57 | 49.89 | 50.03 | 121,446 | -0.14(-0.27%) |
Oct 13, 2017 | 49.71 | 50.35 | 49.39 | 50.16 | 167,879 | +0.55(+1.10%) |
Oct 12, 2017 | 49.84 | 50.12 | 49.20 | 49.61 | 136,684 | -0.27(-0.55%) |
Oct 11, 2017 | 49.80 | 50.21 | 49.30 | 49.89 | 121,680 | +0.09(+0.18%) |
Oct 10, 2017 | 49.48 | 49.93 | 49.30 | 49.80 | 148,578 | +0.50(+1.02%) |
Oct 09, 2017 | 49.75 | 49.84 | 49.30 | 49.30 | 124,162 | -0.46(-0.92%) |
Oct 06, 2017 | 49.75 | 50.25 | 49.57 | 49.75 | 166,846 | +0.09(+0.18%) |
Oct 05, 2017 | 49.89 | 50.07 | 49.34 | 49.66 | 114,714 | +0.00(+0.00%) |
Oct 04, 2017 | 49.98 | 50.03 | 49.52 | 49.66 | 110,504 | -0.46(-0.91%) |
Oct 03, 2017 | 50.07 | 50.35 | 49.48 | 50.12 | 246,660 | -0.05(-0.09%) |
Oct 02, 2017 | 49.25 | 50.21 | 48.98 | 50.16 | 281,303 | +1.00(+2.04%) |
Sep 29, 2017 | 48.75 | 49.34 | 48.61 | 49.16 | 226,337 | +0.37(+0.75%) |
Sep 28, 2017 | 48.02 | 49.02 | 47.83 | 48.79 | 182,815 | +0.68(+1.42%) |
Sep 27, 2017 | 47.70 | 48.89 | 47.47 | 48.11 | 325,378 | +0.73(+1.54%) |
Sep 26, 2017 | 47.93 | 47.93 | 47.17 | 47.38 | 211,407 | -0.50(-1.05%) |
Sep 25, 2017 | 47.61 | 47.99 | 47.17 | 47.88 | 160,762 | +0.23(+0.48%) |
Sep 22, 2017 | 47.20 | 47.88 | 47.20 | 47.65 | 124,945 | +0.32(+0.68%) |
Sep 21, 2017 | 47.10 | 47.70 | 47.10 | 47.33 | 160,836 | +0.18(+0.39%) |
Sep 20, 2017 | 46.92 | 47.47 | 46.15 | 47.15 | 184,793 | +0.37(+0.78%) |
Sep 19, 2017 | 46.83 | 47.29 | 46.65 | 46.78 | 154,958 | -0.09(-0.19%) |
Sep 18, 2017 | 47.15 | 47.15 | 46.60 | 46.88 | 182,092 | -0.23(-0.48%) |
Sep 15, 2017 | 46.37 | 47.31 | 45.55 | 47.10 | 818,715 | +0.78(+1.67%) |
Sep 14, 2017 | 45.78 | 46.42 | 45.65 | 46.33 | 179,683 | +0.41(+0.89%) |
Sep 13, 2017 | 45.23 | 46.17 | 42.54 | 45.92 | 171,056 | +0.46(+1.00%) |
Sep 12, 2017 | 45.92 | 46.01 | 45.23 | 45.46 | 142,090 | -0.46(-0.99%) |
Sep 11, 2017 | 45.74 | 46.42 | 42.68 | 45.92 | 306,246 | +1.55(+3.50%) |
Sep 08, 2017 | 42.31 | 44.73 | 42.31 | 44.37 | 231,860 | +1.73(+4.07%) |
Sep 07, 2017 | 43.13 | 43.13 | 42.24 | 42.63 | 393,195 | -0.46(-1.06%) |
Sep 06, 2017 | 43.41 | 43.82 | 43.02 | 43.09 | 555,650 | -0.32(-0.74%) |
Sep 05, 2017 | 45.96 | 46.05 | 43.27 | 43.41 | 334,332 | -2.88(-6.21%) |
Sep 01, 2017 | 46.01 | 46.47 | 45.74 | 46.28 | 179,323 | +0.27(+0.60%) |
Aug 31, 2017 | 45.92 | 46.15 | 45.14 | 46.01 | 278,531 | +0.09(+0.20%) |
Aug 30, 2017 | 46.19 | 46.19 | 45.64 | 45.92 | 92,524 | -0.18(-0.40%) |
Aug 29, 2017 | 45.92 | 46.28 | 45.87 | 46.10 | 124,231 | +0.00(+0.00%) |
Aug 28, 2017 | 46.42 | 46.92 | 46.05 | 46.10 | 176,432 | -0.41(-0.88%) |
Aug 25, 2017 | 46.60 | 46.69 | 46.10 | 46.51 | 84,949 | +0.09(+0.20%) |
Aug 24, 2017 | 46.15 | 46.78 | 46.05 | 46.42 | 214,595 | +0.32(+0.69%) |
Aug 23, 2017 | 45.87 | 46.65 | 45.87 | 46.10 | 163,769 | -0.09(-0.20%) |
Aug 22, 2017 | 46.28 | 46.47 | 45.92 | 46.19 | 181,653 | +0.14(+0.30%) |
Aug 21, 2017 | 46.01 | 46.19 | 45.87 | 46.05 | 184,080 | +0.00(+0.00%) |
Aug 18, 2017 | 46.05 | 46.90 | 45.64 | 46.05 | 197,417 | -0.37(-0.79%) |
Aug 17, 2017 | 46.65 | 47.06 | 46.42 | 46.42 | 209,750 | -0.41(-0.88%) |
Aug 16, 2017 | 46.10 | 47.15 | 46.10 | 46.83 | 329,123 | +0.73(+1.58%) |
Aug 15, 2017 | 46.10 | 46.51 | 46.10 | 46.10 | 234,250 | +0.05(+0.10%) |
Aug 14, 2017 | 45.64 | 46.15 | 45.64 | 46.05 | 204,535 | +0.73(+1.61%) |
Aug 11, 2017 | 46.69 | 46.69 | 45.32 | 45.32 | 242,443 | -1.22(-2.63%) |
Aug 10, 2017 | 46.73 | 46.91 | 46.23 | 46.55 | 213,709 | -0.45(-0.97%) |
Aug 09, 2017 | 46.41 | 47.09 | 46.23 | 47.00 | 174,847 | +0.32(+0.68%) |
Aug 08, 2017 | 46.09 | 46.82 | 46.00 | 46.68 | 145,675 | +0.41(+0.88%) |
Aug 07, 2017 | 46.68 | 46.96 | 46.03 | 46.27 | 143,206 | -0.59(-1.26%) |
Aug 04, 2017 | 46.46 | 46.91 | 45.00 | 46.87 | 134,959 | +0.59(+1.28%) |
Aug 03, 2017 | 46.41 | 46.96 | 46.16 | 46.27 | 144,267 | -0.05(-0.10%) |
Aug 02, 2017 | 46.59 | 46.75 | 46.05 | 46.32 | 174,813 | -0.23(-0.49%) |
Aug 01, 2017 | 46.23 | 46.55 | 46.18 | 46.55 | 133,504 | +0.46(+0.99%) |
Jul 31, 2017 | 46.18 | 46.43 | 45.96 | 46.09 | 278,416 | -0.09(-0.20%) |
Jul 28, 2017 | 45.18 | 46.23 | 45.18 | 46.18 | 218,589 | +0.96(+2.11%) |
Jul 27, 2017 | 44.50 | 45.50 | 43.68 | 45.23 | 357,573 | -0.82(-1.78%) |
Jul 26, 2017 | 46.73 | 46.73 | 45.73 | 46.05 | 225,392 | -0.64(-1.36%) |
Jul 25, 2017 | 46.59 | 46.91 | 46.46 | 46.68 | 188,426 | +0.18(+0.39%) |
Jul 24, 2017 | 46.05 | 46.59 | 45.82 | 46.50 | 191,409 | +0.36(+0.79%) |
Jul 21, 2017 | 46.91 | 46.96 | 45.87 | 46.14 | 260,674 | -0.45(-0.98%) |
Jul 20, 2017 | 47.09 | 46.41 | 46.59 | 169,186 | -0.32(-0.68%) | |
Jul 19, 2017 | 46.73 | 46.96 | 46.37 | 46.91 | 183,449 | +0.36(+0.78%) |
Jul 18, 2017 | 46.32 | 47.00 | 45.87 | 46.55 | 213,043 | +0.18(+0.39%) |
Jul 17, 2017 | 46.78 | 47.14 | 46.32 | 46.37 | 161,310 | -0.64(-1.36%) |
Jul 14, 2017 | 46.50 | 47.21 | 46.50 | 47.00 | 158,652 | +0.23(+0.49%) |
Jul 13, 2017 | 46.82 | 47.28 | 46.37 | 46.78 | 138,917 | +0.09(+0.19%) |
Jul 12, 2017 | 46.37 | 47.00 | 46.34 | 46.68 | 149,917 | +0.50(+1.08%) |
Jul 11, 2017 | 46.55 | 46.55 | 45.82 | 46.18 | 174,002 | -0.23(-0.49%) |
Jul 10, 2017 | 46.32 | 46.68 | 45.87 | 46.41 | 153,622 | -0.14(-0.29%) |
Jul 07, 2017 | 45.46 | 46.68 | 45.32 | 46.55 | 149,870 | +1.32(+2.92%) |
Jul 06, 2017 | 45.50 | 45.68 | 45.09 | 45.23 | 112,457 | -0.36(-0.80%) |
Jul 05, 2017 | 46.50 | 46.50 | 45.55 | 45.59 | 107,012 | -0.96(-2.05%) |
Jul 03, 2017 | 45.82 | 46.82 | 45.82 | 46.55 | 83,187 | +1.00(+2.20%) |
Jun 30, 2017 | 46.37 | 46.50 | 45.50 | 45.55 | 126,026 | -0.64(-1.38%) |
Jun 29, 2017 | 46.09 | 46.46 | 45.64 | 46.18 | 208,676 | +0.32(+0.69%) |
Jun 28, 2017 | 45.18 | 46.05 | 44.82 | 45.87 | 200,968 | +0.91(+2.02%) |
Jun 27, 2017 | 45.00 | 45.23 | 44.82 | 44.95 | 174,903 | -0.09(-0.20%) |
Jun 26, 2017 | 45.32 | 45.41 | 44.77 | 45.05 | 211,594 | -0.18(-0.40%) |
Jun 23, 2017 | 45.27 | 44.73 | 45.23 | 406,269 | +0.45(+1.02%) | |
Jun 22, 2017 | 44.86 | 45.18 | 44.23 | 44.77 | 136,045 | -0.09(-0.20%) |
Jun 21, 2017 | 45.36 | 45.55 | 44.64 | 44.86 | 179,484 | -0.46(-1.00%) |
Jun 20, 2017 | 46.00 | 46.50 | 45.05 | 45.32 | 192,240 | -0.86(-1.87%) |
Jun 19, 2017 | 46.50 | 46.91 | 46.05 | 46.18 | 218,435 | -0.41(-0.88%) |
Jun 16, 2017 | 47.05 | 47.18 | 46.16 | 46.59 | 666,452 | -0.91(-1.92%) |
Jun 15, 2017 | 47.05 | 47.64 | 47.05 | 47.50 | 136,883 | +0.09(+0.19%) |
Jun 14, 2017 | 47.64 | 47.73 | 47.23 | 47.41 | 183,254 | -0.27(-0.57%) |
Jun 13, 2017 | 47.28 | 47.78 | 46.96 | 47.69 | 154,364 | +0.45(+0.96%) |
Jun 12, 2017 | 46.91 | 47.30 | 46.84 | 47.23 | 299,950 | +0.18(+0.39%) |
Jun 09, 2017 | 46.23 | 47.09 | 46.18 | 47.05 | 205,597 | +0.91(+1.97%) |
Jun 08, 2017 | 45.50 | 46.37 | 45.18 | 46.14 | 177,528 | +0.68(+1.50%) |
Jun 07, 2017 | 45.14 | 45.50 | 45.00 | 45.46 | 176,262 | +0.41(+0.91%) |
Jun 06, 2017 | 45.77 | 45.96 | 45.77 | 45.05 | 206,253 | -1.05(-2.27%) |
Jun 05, 2017 | 46.55 | 46.59 | 46.09 | 46.09 | 128,946 | -0.55(-1.17%) |
Jun 02, 2017 | 46.41 | 47.09 | 46.37 | 46.64 | 187,031 | +0.27(+0.59%) |
Jun 01, 2017 | 46.59 | 46.59 | 45.96 | 46.37 | 292,727 | -0.14(-0.29%) |
May 31, 2017 | 45.14 | 46.55 | 44.91 | 46.50 | 309,055 | +1.41(+3.13%) |
May 30, 2017 | 45.50 | 45.50 | 44.95 | 45.09 | 153,817 | -0.46(-1.00%) |
May 26, 2017 | 45.55 | 45.59 | 45.41 | 45.55 | 301,065 | -0.05(-0.10%) |
May 25, 2017 | 45.50 | 45.73 | 45.41 | 45.59 | 185,891 | +0.18(+0.40%) |
May 24, 2017 | 45.82 | 46.00 | 45.36 | 45.41 | 183,575 | -0.50(-1.09%) |
May 23, 2017 | 45.68 | 46.13 | 45.55 | 45.91 | 317,633 | +0.14(+0.30%) |
May 22, 2017 | 45.36 | 45.91 | 45.32 | 45.77 | 179,944 | +0.55(+1.21%) |
May 19, 2017 | 44.95 | 45.32 | 44.86 | 45.23 | 281,285 | +0.23(+0.51%) |
May 18, 2017 | 44.68 | 45.18 | 44.45 | 45.00 | 215,542 | +0.32(+0.71%) |
May 17, 2017 | 44.36 | 44.73 | 44.05 | 44.68 | 239,247 | -0.09(-0.20%) |
May 16, 2017 | 45.36 | 45.41 | 44.64 | 44.77 | 167,063 | -0.50(-1.11%) |
May 15, 2017 | 45.23 | 45.59 | 45.18 | 45.27 | 123,105 | +0.09(+0.20%) |
May 12, 2017 | 45.41 | 45.64 | 45.14 | 45.18 | 141,885 | -0.23(-0.50%) |
May 11, 2017 | 45.27 | 45.50 | 44.82 | 45.41 | 204,986 | +0.01(+0.02%) |
May 10, 2017 | 45.40 | 45.76 | 45.22 | 45.40 | 120,039 | -0.05(-0.10%) |
May 09, 2017 | 45.81 | 46.08 | 45.31 | 45.45 | 225,864 | -0.36(-0.79%) |
May 08, 2017 | 45.95 | 46.40 | 45.67 | 45.81 | 173,977 | -0.27(-0.59%) |
May 05, 2017 | 46.40 | 46.67 | 45.67 | 46.08 | 155,755 | -0.09(-0.20%) |
May 04, 2017 | 46.17 | 46.31 | 45.72 | 46.17 | 140,882 | +0.14(+0.30%) |
May 03, 2017 | 46.08 | 46.76 | 45.63 | 46.04 | 292,252 | -0.14(-0.29%) |
May 02, 2017 | 47.08 | 47.22 | 45.95 | 46.17 | 500,922 | -0.77(-1.64%) |