Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.85 | 71.45 | 69.69 | 70.46 | 18,761 | -0.17(-0.24%) |
Apr 27, 2018 | 72.44 | 73.56 | 70.03 | 70.63 | 30,336 | -1.93(-2.67%) |
Apr 26, 2018 | 70.42 | 73.34 | 70.12 | 72.57 | 17,212 | +2.36(+3.37%) |
Apr 25, 2018 | 69.78 | 70.46 | 68.83 | 70.20 | 20,236 | +0.56(+0.80%) |
Apr 24, 2018 | 68.87 | 70.03 | 68.70 | 69.65 | 15,847 | +0.99(+1.44%) |
Apr 23, 2018 | 69.69 | 69.69 | 67.80 | 68.66 | 6,210 | +0.13(+0.19%) |
Apr 20, 2018 | 68.57 | 69.39 | 68.23 | 68.53 | 4,855 | -0.30(-0.44%) |
Apr 19, 2018 | 68.96 | 69.56 | 67.97 | 68.83 | 5,330 | -0.30(-0.44%) |
Apr 18, 2018 | 68.36 | 69.65 | 67.91 | 69.13 | 7,316 | +0.69(+1.01%) |
Apr 17, 2018 | 64.23 | 68.83 | 64.19 | 68.44 | 17,609 | +4.39(+6.85%) |
Apr 16, 2018 | 64.06 | 65.17 | 63.63 | 64.06 | 14,511 | +0.95(+1.50%) |
Apr 13, 2018 | 63.58 | 63.58 | 62.72 | 63.11 | 10,613 | -0.21(-0.34%) |
Apr 12, 2018 | 64.19 | 64.19 | 62.98 | 63.33 | 5,463 | -0.77(-1.21%) |
Apr 11, 2018 | 63.84 | 64.75 | 63.58 | 64.10 | 15,201 | -0.09(-0.13%) |
Apr 10, 2018 | 63.97 | 64.53 | 63.73 | 64.19 | 11,586 | +0.56(+0.88%) |
Apr 09, 2018 | 64.32 | 65.43 | 63.11 | 63.63 | 19,032 | -0.39(-0.60%) |
Apr 06, 2018 | 63.80 | 64.66 | 63.76 | 64.01 | 7,558 | +0.09(+0.13%) |
Apr 05, 2018 | 63.67 | 64.75 | 62.21 | 63.93 | 19,840 | +0.56(+0.88%) |
Apr 04, 2018 | 61.91 | 64.34 | 61.74 | 63.37 | 35,956 | +1.25(+2.01%) |
Apr 03, 2018 | 60.79 | 62.72 | 60.36 | 62.12 | 16,402 | +1.29(+2.12%) |
Apr 02, 2018 | 63.46 | 63.46 | 59.97 | 60.83 | 33,332 | -2.71(-4.26%) |
Mar 29, 2018 | 63.54 | 63.54 | 63.54 | 0 | +2.58(+4.23%) | |
Mar 28, 2018 | 61.91 | 62.29 | 60.75 | 60.96 | 11,468 | -0.77(-1.25%) |
Mar 27, 2018 | 61.56 | 62.55 | 61.56 | 61.74 | 13,915 | -0.34(-0.55%) |
Mar 26, 2018 | 62.42 | 63.22 | 60.70 | 62.08 | 35,703 | +0.09(+0.14%) |
Mar 23, 2018 | 62.12 | 64.27 | 60.62 | 61.99 | 33,510 | -0.34(-0.55%) |
Mar 22, 2018 | 60.70 | 63.15 | 59.97 | 62.34 | 27,633 | +1.29(+2.11%) |
Mar 21, 2018 | 56.83 | 61.91 | 56.83 | 61.05 | 54,776 | +4.26(+7.49%) |
Mar 20, 2018 | 54.73 | 57.18 | 54.26 | 56.79 | 27,828 | +2.11(+3.85%) |
Mar 19, 2018 | 53.18 | 55.46 | 52.45 | 54.69 | 32,810 | +1.50(+2.83%) |
Mar 16, 2018 | 51.89 | 55.80 | 51.89 | 53.18 | 70,521 | +0.60(+1.14%) |
Mar 15, 2018 | 54.21 | 54.69 | 52.06 | 52.58 | 16,762 | -1.46(-2.70%) |
Mar 14, 2018 | 54.73 | 55.16 | 53.83 | 54.04 | 10,951 | -0.69(-1.26%) |
Mar 13, 2018 | 56.71 | 56.75 | 54.73 | 54.73 | 21,893 | -1.98(-3.49%) |
Mar 12, 2018 | 57.57 | 58.47 | 56.28 | 56.71 | 21,492 | -0.99(-1.71%) |
Mar 09, 2018 | 57.87 | 58.81 | 56.92 | 57.69 | 19,315 | +0.09(+0.15%) |
Mar 08, 2018 | 57.61 | 58.08 | 57.26 | 57.61 | 7,023 | +0.13(+0.22%) |
Mar 07, 2018 | 57.44 | 58.25 | 56.58 | 57.48 | 17,473 | -0.21(-0.37%) |
Mar 06, 2018 | 57.78 | 60.02 | 57.35 | 57.69 | 27,811 | +0.09(+0.15%) |
Mar 05, 2018 | 57.05 | 58.12 | 56.79 | 57.61 | 20,031 | +0.21(+0.37%) |
Mar 02, 2018 | 58.47 | 58.47 | 56.83 | 57.39 | 7,932 | -1.55(-2.63%) |
Mar 01, 2018 | 56.06 | 59.50 | 55.97 | 58.94 | 14,000 | +3.01(+5.38%) |
Feb 28, 2018 | 57.91 | 57.95 | 55.89 | 55.93 | 4,018 | -1.81(-3.13%) |
Feb 27, 2018 | 57.95 | 57.95 | 57.69 | 57.74 | 7,080 | -0.17(-0.30%) |
Feb 26, 2018 | 57.82 | 57.95 | 57.69 | 57.91 | 11,031 | -0.04(-0.07%) |
Feb 23, 2018 | 57.91 | 58.98 | 56.96 | 57.95 | 9,669 | +1.25(+2.20%) |
Feb 22, 2018 | 56.42 | 58.30 | 55.85 | 56.71 | 10,114 | -0.39(-0.68%) |
Feb 21, 2018 | 57.14 | 58.47 | 57.05 | 57.09 | 12,294 | +0.26(+0.45%) |
Feb 20, 2018 | 58.34 | 58.34 | 56.71 | 56.83 | 11,998 | -1.63(-2.79%) |
Feb 16, 2018 | 58.47 | 58.47 | 58.47 | 0 | +0.34(+0.59%) | |
Feb 15, 2018 | 58.38 | 58.43 | 57.18 | 58.12 | 5,695 | -0.26(-0.44%) |
Feb 14, 2018 | 57.39 | 58.51 | 56.62 | 58.38 | 17,561 | +0.95(+1.65%) |
Feb 13, 2018 | 57.57 | 59.97 | 56.66 | 57.44 | 10,655 | -0.17(-0.30%) |
Feb 12, 2018 | 58.04 | 58.36 | 57.22 | 57.61 | 9,772 | -0.17(-0.30%) |
Feb 09, 2018 | 58.55 | 58.55 | 55.16 | 57.78 | 17,637 | +0.43(+0.75%) |
Feb 08, 2018 | 58.73 | 60.06 | 57.35 | 57.35 | 7,820 | -1.33(-2.27%) |
Feb 07, 2018 | 58.77 | 59.84 | 58.25 | 58.68 | 7,328 | -0.09(-0.15%) |
Feb 06, 2018 | 58.51 | 61.13 | 56.60 | 58.77 | 30,885 | -2.06(-3.39%) |
Feb 05, 2018 | 59.76 | 62.29 | 59.76 | 60.83 | 7,400 | +0.56(+0.93%) |
Feb 02, 2018 | 61.18 | 61.35 | 60.15 | 60.27 | 10,217 | -1.25(-2.03%) |
Feb 01, 2018 | 62.30 | 62.30 | 59.93 | 61.52 | 8,355 | +0.13(+0.21%) |
Jan 31, 2018 | 61.69 | 62.17 | 59.63 | 61.39 | 22,262 | -0.56(-0.90%) |
Jan 30, 2018 | 61.92 | 62.34 | 61.13 | 61.95 | 9,239 | -0.39(-0.62%) |
Jan 29, 2018 | 63.58 | 63.63 | 62.34 | 62.34 | 7,280 | -1.29(-2.03%) |
Jan 26, 2018 | 63.54 | 63.84 | 63.54 | 63.63 | 8,355 | +0.09(+0.14%) |
Jan 25, 2018 | 63.93 | 64.23 | 63.03 | 63.54 | 4,818 | -0.30(-0.47%) |
Jan 24, 2018 | 63.54 | 64.92 | 63.20 | 63.84 | 12,276 | +0.43(+0.68%) |
Jan 23, 2018 | 63.63 | 64.36 | 63.41 | 63.41 | 6,636 | -1.12(-1.73%) |
Jan 22, 2018 | 64.27 | 64.87 | 63.67 | 64.53 | 8,070 | -0.04(-0.07%) |
Jan 19, 2018 | 64.27 | 65.00 | 64.27 | 64.57 | 7,203 | +0.09(+0.13%) |
Jan 18, 2018 | 64.92 | 64.96 | 63.80 | 64.49 | 8,151 | -0.52(-0.79%) |
Jan 17, 2018 | 64.19 | 65.94 | 64.19 | 65.00 | 8,799 | +0.86(+1.34%) |
Jan 16, 2018 | 64.83 | 65.48 | 63.67 | 64.14 | 15,965 | -0.56(-0.86%) |
Jan 12, 2018 | 64.70 | 64.70 | 64.70 | 0 | +0.90(+1.42%) | |
Jan 11, 2018 | 63.03 | 64.44 | 62.47 | 63.80 | 14,784 | +0.43(+0.68%) |
Jan 10, 2018 | 63.80 | 63.80 | 62.98 | 63.37 | 8,348 | -0.47(-0.74%) |
Jan 09, 2018 | 64.87 | 64.92 | 63.84 | 63.84 | 9,282 | -0.77(-1.20%) |
Jan 08, 2018 | 63.58 | 65.13 | 63.54 | 64.62 | 32,344 | +0.56(+0.87%) |
Jan 05, 2018 | 63.97 | 64.27 | 62.17 | 64.06 | 31,301 | +0.00(+0.00%) |
Jan 04, 2018 | 63.41 | 65.35 | 63.37 | 64.06 | 15,100 | +0.56(+0.88%) |
Jan 03, 2018 | 63.80 | 64.53 | 63.21 | 63.50 | 16,959 | -0.30(-0.47%) |
Jan 02, 2018 | 63.28 | 64.77 | 62.29 | 63.80 | 44,701 | -1.12(-1.72%) |
Dec 29, 2017 | 64.92 | 64.92 | 64.92 | 0 | -1.63(-2.45%) | |
Dec 28, 2017 | 66.85 | 67.28 | 66.21 | 66.55 | 9,642 | -0.26(-0.39%) |
Dec 27, 2017 | 66.11 | 67.93 | 66.11 | 66.81 | 11,568 | -0.56(-0.83%) |
Dec 26, 2017 | 66.98 | 68.18 | 66.98 | 67.37 | 9,870 | -0.21(-0.32%) |
Dec 22, 2017 | 66.29 | 67.84 | 65.46 | 67.58 | 13,345 | +0.99(+1.48%) |
Dec 21, 2017 | 67.41 | 69.56 | 66.38 | 66.59 | 30,610 | -0.64(-0.96%) |
Dec 20, 2017 | 68.45 | 68.79 | 66.43 | 67.24 | 30,464 | -1.01(-1.48%) |
Dec 19, 2017 | 69.46 | 70.07 | 68.09 | 68.25 | 14,726 | -0.73(-1.05%) |
Dec 18, 2017 | 70.51 | 71.19 | 68.67 | 68.98 | 20,090 | -0.77(-1.10%) |
Dec 15, 2017 | 67.08 | 70.27 | 67.08 | 69.74 | 27,342 | +2.67(+3.98%) |
Dec 14, 2017 | 66.47 | 69.42 | 66.47 | 67.08 | 17,896 | -0.12(-0.18%) |
Dec 13, 2017 | 70.38 | 70.55 | 65.50 | 67.20 | 28,708 | -2.63(-3.76%) |
Dec 12, 2017 | 72.73 | 72.73 | 68.77 | 69.82 | 30,610 | -2.99(-4.11%) |
Dec 11, 2017 | 73.14 | 74.15 | 72.33 | 72.81 | 15,326 | -0.28(-0.39%) |
Dec 08, 2017 | 74.75 | 74.75 | 72.53 | 73.10 | 11,942 | -1.41(-1.90%) |
Dec 07, 2017 | 74.75 | 74.75 | 74.19 | 74.51 | 9,519 | -0.24(-0.32%) |
Dec 06, 2017 | 75.28 | 75.44 | 74.75 | 74.75 | 4,650 | -0.57(-0.75%) |
Dec 05, 2017 | 75.28 | 75.81 | 75.16 | 75.32 | 5,417 | -0.61(-0.80%) |
Dec 04, 2017 | 76.19 | 75.00 | 75.93 | 7,781 | -0.04(-0.05%) | |
Dec 01, 2017 | 74.88 | 76.37 | 74.79 | 75.97 | 15,650 | -0.65(-0.84%) |
Nov 30, 2017 | 77.02 | 77.78 | 76.05 | 76.61 | 14,717 | -0.24(-0.32%) |
Nov 29, 2017 | 75.36 | 77.58 | 75.36 | 76.86 | 35,635 | -0.24(-0.31%) |
Nov 28, 2017 | 77.06 | 77.58 | 76.41 | 77.10 | 28,117 | -0.20(-0.26%) |
Nov 27, 2017 | 77.54 | 77.99 | 76.98 | 77.30 | 15,300 | -0.36(-0.47%) |
Nov 24, 2017 | 77.83 | 77.84 | 77.66 | 77.66 | 4,411 | -0.93(-1.18%) |
Nov 22, 2017 | 79.40 | 80.13 | 78.31 | 78.59 | 13,879 | -1.58(-1.97%) |
Nov 21, 2017 | 79.20 | 80.69 | 79.20 | 80.17 | 15,052 | +0.48(+0.61%) |
Nov 20, 2017 | 80.39 | 81.54 | 78.71 | 79.68 | 20,061 | -1.17(-1.45%) |
Nov 17, 2017 | 77.02 | 81.22 | 76.82 | 80.86 | 23,178 | +3.19(+4.11%) |
Nov 16, 2017 | 78.27 | 78.31 | 75.85 | 77.66 | 24,643 | +1.09(+1.42%) |
Nov 15, 2017 | 74.13 | 76.57 | 74.13 | 76.57 | 6,977 | +0.65(+0.85%) |
Nov 14, 2017 | 77.46 | 78.63 | 75.01 | 75.93 | 20,239 | -1.54(-1.98%) |
Nov 13, 2017 | 76.69 | 77.48 | 74.39 | 77.46 | 12,975 | +0.69(+0.89%) |
Nov 10, 2017 | 75.16 | 77.26 | 75.16 | 76.77 | 18,463 | +1.37(+1.82%) |
Nov 09, 2017 | 74.35 | 75.89 | 74.35 | 75.40 | 21,395 | +0.81(+1.08%) |
Nov 08, 2017 | 74.23 | 75.32 | 72.73 | 74.59 | 34,052 | +0.32(+0.44%) |
Nov 07, 2017 | 72.73 | 74.90 | 72.01 | 74.27 | 22,040 | +1.50(+2.05%) |
Nov 06, 2017 | 74.11 | 74.71 | 70.31 | 72.77 | 22,357 | -1.58(-2.12%) |
Nov 03, 2017 | 65.62 | 75.12 | 65.34 | 74.35 | 29,110 | +8.93(+13.65%) |
Nov 02, 2017 | 65.30 | 66.03 | 64.89 | 65.42 | 22,345 | +0.61(+0.94%) |
Nov 01, 2017 | 66.08 | 66.08 | 64.69 | 64.81 | 3,345 | -0.73(-1.11%) |
Oct 31, 2017 | 64.97 | 65.78 | 64.57 | 65.54 | 17,113 | +1.21(+1.88%) |
Oct 30, 2017 | 63.93 | 64.33 | 63.93 | 64.33 | 4,089 | -0.69(-1.06%) |
Oct 27, 2017 | 63.97 | 65.38 | 63.60 | 65.02 | 21,315 | +0.85(+1.32%) |
Oct 26, 2017 | 64.57 | 64.57 | 63.68 | 64.17 | 14,608 | -0.28(-0.44%) |
Oct 25, 2017 | 63.93 | 64.49 | 63.88 | 64.45 | 20,383 | -0.04(-0.06%) |
Oct 24, 2017 | 64.61 | 64.65 | 62.51 | 64.49 | 38,662 | +2.18(+3.50%) |
Oct 23, 2017 | 62.55 | 62.79 | 62.03 | 62.31 | 17,130 | +0.00(+0.00%) |
Oct 20, 2017 | 60.85 | 63.40 | 60.21 | 62.31 | 46,988 | +2.02(+3.35%) |
Oct 19, 2017 | 60.25 | 60.69 | 60.01 | 60.29 | 6,313 | +0.00(+0.00%) |
Oct 18, 2017 | 59.16 | 60.29 | 59.16 | 60.29 | 8,276 | +0.73(+1.22%) |
Oct 17, 2017 | 59.16 | 59.88 | 59.08 | 59.56 | 4,505 | -0.08(-0.14%) |
Oct 16, 2017 | 59.24 | 60.13 | 59.12 | 59.64 | 8,870 | +0.20(+0.34%) |
Oct 13, 2017 | 59.40 | 59.84 | 59.08 | 59.44 | 8,580 | +0.28(+0.48%) |
Oct 12, 2017 | 60.01 | 60.01 | 59.08 | 59.16 | 5,083 | -0.48(-0.81%) |
Oct 11, 2017 | 59.40 | 59.72 | 59.04 | 59.64 | 9,035 | +0.32(+0.55%) |
Oct 10, 2017 | 59.04 | 59.88 | 58.67 | 59.32 | 47,839 | -0.04(-0.07%) |
Oct 09, 2017 | 60.57 | 60.65 | 59.24 | 59.36 | 8,263 | -0.85(-1.41%) |
Oct 06, 2017 | 59.16 | 60.57 | 58.23 | 60.21 | 21,380 | +0.65(+1.09%) |
Oct 05, 2017 | 59.00 | 60.33 | 59.00 | 59.56 | 8,041 | +0.44(+0.75%) |
Oct 04, 2017 | 59.04 | 59.52 | 58.07 | 59.12 | 25,905 | +0.04(+0.07%) |
Oct 03, 2017 | 60.25 | 60.61 | 59.08 | 59.08 | 34,429 | -1.21(-2.01%) |
Oct 02, 2017 | 59.68 | 60.65 | 59.68 | 60.29 | 23,046 | +0.53(+0.88%) |
Sep 29, 2017 | 60.05 | 60.93 | 59.76 | 59.76 | 24,253 | -0.04(-0.07%) |
Sep 28, 2017 | 59.76 | 60.09 | 59.60 | 59.80 | 7,788 | +0.16(+0.27%) |
Sep 27, 2017 | 58.59 | 59.64 | 57.90 | 59.64 | 19,558 | +1.41(+2.43%) |
Sep 26, 2017 | 58.55 | 59.20 | 57.82 | 58.23 | 27,503 | +0.04(+0.07%) |
Sep 25, 2017 | 57.94 | 58.51 | 57.12 | 58.19 | 16,665 | +0.48(+0.84%) |
Sep 22, 2017 | 56.57 | 57.78 | 56.57 | 57.70 | 14,813 | +0.85(+1.49%) |
Sep 21, 2017 | 56.57 | 57.66 | 56.57 | 56.85 | 7,510 | -0.04(-0.07%) |
Sep 20, 2017 | 55.88 | 57.06 | 55.88 | 56.89 | 10,434 | +1.17(+2.10%) |
Sep 19, 2017 | 55.72 | 56.69 | 55.56 | 55.72 | 52,008 | +0.00(+0.00%) |
Sep 18, 2017 | 57.30 | 57.90 | 55.40 | 55.72 | 37,205 | -1.37(-2.41%) |
Sep 15, 2017 | 56.49 | 57.88 | 55.83 | 57.10 | 56,654 | +0.44(+0.78%) |
Sep 14, 2017 | 55.20 | 56.89 | 55.20 | 56.65 | 18,772 | +1.82(+3.32%) |
Sep 13, 2017 | 54.63 | 55.17 | 54.43 | 54.83 | 13,160 | +0.69(+1.27%) |
Sep 12, 2017 | 53.54 | 54.83 | 53.54 | 54.15 | 11,074 | -0.40(-0.74%) |
Sep 11, 2017 | 54.95 | 54.99 | 53.90 | 54.55 | 18,735 | +0.57(+1.05%) |
Sep 08, 2017 | 53.14 | 55.04 | 53.14 | 53.98 | 12,118 | +1.21(+2.30%) |
Sep 07, 2017 | 55.52 | 55.52 | 52.57 | 52.77 | 26,916 | -2.42(-4.39%) |
Sep 06, 2017 | 52.49 | 55.76 | 52.35 | 55.20 | 43,481 | +3.19(+6.14%) |
Sep 05, 2017 | 50.87 | 52.25 | 50.68 | 52.00 | 69,627 | +5.98(+12.99%) |
Sep 01, 2017 | 48.13 | 45.70 | 46.02 | 27,453 | -1.29(-2.73%) | |
Aug 31, 2017 | 46.71 | 47.56 | 46.43 | 47.32 | 35,684 | +0.89(+1.91%) |
Aug 30, 2017 | 45.50 | 47.03 | 45.36 | 46.43 | 20,541 | +0.57(+1.23%) |
Aug 29, 2017 | 44.45 | 45.94 | 44.45 | 45.86 | 15,974 | +1.45(+3.28%) |
Aug 28, 2017 | 44.77 | 45.70 | 43.84 | 44.41 | 9,736 | -0.44(-0.99%) |
Aug 25, 2017 | 45.46 | 44.25 | 44.85 | 9,701 | -0.57(-1.25%) | |
Aug 24, 2017 | 45.46 | 45.98 | 45.34 | 45.42 | 7,921 | -0.40(-0.88%) |
Aug 23, 2017 | 46.55 | 46.55 | 45.54 | 45.82 | 4,844 | -1.01(-2.16%) |
Aug 22, 2017 | 46.95 | 46.95 | 46.76 | 46.83 | 1,649 | +0.12(+0.26%) |
Aug 21, 2017 | 46.95 | 46.99 | 46.63 | 46.71 | 5,542 | -0.24(-0.52%) |
Aug 18, 2017 | 46.63 | 47.03 | 46.55 | 46.95 | 11,720 | -0.08(-0.17%) |
Aug 17, 2017 | 47.12 | 47.16 | 46.71 | 47.03 | 7,059 | +0.00(+0.00%) |
Aug 16, 2017 | 47.12 | 47.48 | 46.39 | 47.03 | 7,731 | +0.00(+0.00%) |
Aug 15, 2017 | 47.68 | 47.68 | 46.47 | 47.03 | 15,829 | -0.44(-0.94%) |
Aug 14, 2017 | 48.37 | 48.65 | 47.48 | 47.48 | 7,434 | -0.93(-1.92%) |
Aug 11, 2017 | 48.29 | 48.33 | 47.53 | 48.41 | 11,830 | +0.12(+0.25%) |
Aug 10, 2017 | 48.56 | 48.61 | 48.29 | 48.29 | 9,216 | -0.20(-0.42%) |
Aug 09, 2017 | 48.85 | 49.62 | 48.09 | 48.49 | 17,318 | -0.16(-0.33%) |
Aug 08, 2017 | 49.70 | 49.70 | 48.49 | 48.65 | 8,539 | -1.05(-2.11%) |
Aug 07, 2017 | 48.57 | 49.90 | 48.09 | 49.70 | 7,476 | +0.81(+1.65%) |
Aug 04, 2017 | 49.14 | 49.62 | 42.75 | 48.89 | 34,357 | -0.08(-0.16%) |
Aug 03, 2017 | 50.07 | 50.07 | 48.53 | 48.97 | 14,149 | -1.01(-2.02%) |
Aug 02, 2017 | 50.63 | 50.71 | 49.86 | 49.98 | 9,046 | -0.48(-0.96%) |
Aug 01, 2017 | 50.95 | 51.12 | 50.27 | 50.47 | 9,746 | -0.04(-0.08%) |
Jul 31, 2017 | 51.24 | 51.32 | 50.51 | 50.51 | 10,110 | -0.73(-1.42%) |
Jul 28, 2017 | 51.88 | 52.20 | 51.24 | 51.24 | 10,823 | -0.77(-1.48%) |
Jul 27, 2017 | 52.53 | 52.53 | 51.56 | 52.00 | 5,367 | -0.24(-0.46%) |
Jul 26, 2017 | 53.10 | 53.10 | 51.72 | 52.25 | 11,557 | -0.32(-0.61%) |
Jul 25, 2017 | 52.93 | 53.16 | 52.41 | 52.57 | 20,081 | -0.24(-0.46%) |
Jul 24, 2017 | 52.69 | 53.38 | 52.41 | 52.81 | 23,676 | +0.00(+0.00%) |
Jul 21, 2017 | 52.77 | 53.20 | 52.05 | 52.81 | 27,592 | +0.20(+0.38%) |
Jul 20, 2017 | 52.37 | 51.79 | 52.61 | 1,901 | +0.24(+0.46%) | |
Jul 19, 2017 | 52.29 | 53.02 | 51.88 | 52.37 | 47,937 | -0.20(-0.38%) |
Jul 18, 2017 | 52.13 | 53.02 | 52.05 | 52.57 | 18,246 | +0.12(+0.23%) |
Jul 17, 2017 | 51.64 | 52.85 | 51.64 | 52.45 | 29,943 | +0.28(+0.54%) |
Jul 14, 2017 | 52.17 | 53.02 | 51.96 | 52.17 | 9,326 | -0.12(-0.23%) |
Jul 13, 2017 | 51.72 | 52.29 | 51.72 | 52.29 | 11,072 | +0.20(+0.39%) |
Jul 12, 2017 | 52.41 | 52.53 | 52.05 | 52.09 | 8,004 | +0.04(+0.08%) |
Jul 11, 2017 | 53.10 | 53.10 | 51.64 | 52.05 | 4,935 | +0.53(+1.02%) |
Jul 10, 2017 | 51.44 | 52.41 | 51.40 | 51.52 | 25,805 | -0.24(-0.47%) |
Jul 07, 2017 | 51.24 | 52.05 | 50.75 | 51.76 | 18,532 | +0.81(+1.59%) |
Jul 06, 2017 | 51.52 | 51.56 | 50.83 | 50.95 | 8,313 | -0.48(-0.94%) |
Jul 05, 2017 | 51.76 | 51.76 | 51.32 | 51.44 | 7,739 | -0.28(-0.55%) |
Jul 03, 2017 | 51.52 | 51.92 | 51.28 | 51.72 | 6,288 | +0.81(+1.59%) |
Jun 30, 2017 | 51.76 | 52.09 | 50.75 | 50.91 | 13,622 | -0.81(-1.56%) |
Jun 29, 2017 | 53.26 | 53.26 | 51.56 | 51.72 | 18,663 | -1.54(-2.88%) |
Jun 28, 2017 | 53.02 | 54.19 | 53.02 | 53.26 | 16,225 | +0.24(+0.46%) |
Jun 27, 2017 | 52.69 | 53.18 | 52.61 | 53.02 | 7,430 | +0.36(+0.69%) |
Jun 26, 2017 | 52.37 | 53.18 | 51.80 | 52.65 | 19,379 | +0.28(+0.54%) |
Jun 23, 2017 | 50.63 | 52.57 | 50.63 | 52.37 | 46,184 | +1.41(+2.78%) |
Jun 22, 2017 | 50.71 | 51.72 | 50.51 | 50.95 | 14,092 | +0.28(+0.56%) |
Jun 21, 2017 | 51.28 | 51.56 | 50.51 | 50.67 | 22,404 | -0.65(-1.26%) |
Jun 20, 2017 | 51.08 | 52.00 | 50.67 | 51.32 | 24,049 | +0.24(+0.47%) |
Jun 19, 2017 | 50.83 | 51.80 | 49.70 | 51.08 | 20,435 | +0.40(+0.80%) |
Jun 16, 2017 | 50.27 | 51.12 | 49.60 | 50.67 | 30,438 | -0.57(-1.10%) |
Jun 15, 2017 | 49.80 | 51.24 | 49.34 | 51.24 | 9,136 | +0.85(+1.68%) |
Jun 14, 2017 | 50.59 | 50.95 | 49.70 | 50.39 | 17,166 | -0.61(-1.19%) |
Jun 13, 2017 | 50.59 | 52.25 | 50.59 | 50.99 | 9,399 | +0.12(+0.24%) |
Jun 12, 2017 | 50.91 | 51.40 | 50.19 | 50.87 | 16,740 | +0.81(+1.61%) |
Jun 09, 2017 | 50.13 | 50.91 | 49.46 | 50.07 | 33,333 | +0.08(+0.16%) |
Jun 08, 2017 | 50.99 | 50.99 | 49.98 | 49.98 | 12,427 | -0.69(-1.36%) |
Jun 07, 2017 | 51.72 | 51.76 | 50.51 | 50.67 | 11,018 | -0.89(-1.72%) |
Jun 06, 2017 | 52.09 | 52.61 | 51.20 | 51.56 | 13,285 | -0.32(-0.62%) |
Jun 05, 2017 | 51.96 | 52.85 | 50.79 | 51.88 | 15,709 | -0.28(-0.54%) |
Jun 02, 2017 | 51.48 | 52.41 | 51.20 | 52.17 | 9,562 | +1.01(+1.97%) |
Jun 01, 2017 | 50.91 | 51.68 | 50.35 | 51.16 | 22,027 | +0.32(+0.64%) |
May 31, 2017 | 51.60 | 51.60 | 50.07 | 50.83 | 26,972 | -0.57(-1.10%) |
May 30, 2017 | 52.05 | 52.21 | 51.28 | 51.40 | 15,501 | -0.53(-1.01%) |
May 26, 2017 | 52.45 | 52.77 | 51.68 | 51.92 | 15,425 | -0.69(-1.31%) |
May 25, 2017 | 52.61 | 52.85 | 52.45 | 52.61 | 4,271 | +0.24(+0.46%) |
May 24, 2017 | 52.21 | 52.37 | 51.96 | 52.37 | 1,613 | +0.28(+0.54%) |
May 23, 2017 | 51.20 | 52.49 | 51.16 | 52.09 | 5,936 | +0.69(+1.34%) |
May 22, 2017 | 50.51 | 51.68 | 48.77 | 51.40 | 27,450 | +0.57(+1.11%) |
May 19, 2017 | 51.48 | 51.48 | 50.59 | 50.83 | 6,551 | -0.57(-1.10%) |
May 18, 2017 | 51.28 | 52.13 | 51.28 | 51.40 | 8,941 | -0.32(-0.63%) |
May 17, 2017 | 52.53 | 52.81 | 51.64 | 51.72 | 12,985 | -1.25(-2.36%) |
May 16, 2017 | 52.97 | 53.82 | 52.53 | 52.97 | 18,070 | -0.40(-0.76%) |
May 15, 2017 | 55.82 | 55.84 | 52.03 | 53.38 | 47,936 | -2.42(-4.34%) |
May 12, 2017 | 57.26 | 57.46 | 56.25 | 55.80 | 24,698 | -1.50(-2.61%) |
May 11, 2017 | 58.03 | 58.07 | 56.93 | 57.30 | 29,934 | -0.73(-1.25%) |
May 10, 2017 | 57.62 | 58.03 | 57.22 | 58.03 | 6,752 | +0.24(+0.42%) |
May 09, 2017 | 57.29 | 58.15 | 57.29 | 57.78 | 8,389 | +0.53(+0.92%) |
May 08, 2017 | 56.89 | 57.26 | 56.57 | 57.26 | 7,658 | +0.69(+1.21%) |
May 05, 2017 | 56.89 | 56.91 | 56.53 | 56.57 | 6,334 | -0.28(-0.50%) |
May 04, 2017 | 57.42 | 57.42 | 56.85 | 56.85 | 2,368 | +0.00(+0.00%) |
May 03, 2017 | 56.09 | 57.34 | 56.09 | 56.85 | 15,066 | +0.73(+1.30%) |
May 02, 2017 | 56.37 | 57.02 | 56.05 | 56.13 | 9,156 | +0.20(+0.36%) |