Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.83 | 72.44 | 70.65 | 71.44 | 18,505 | -0.17(-0.24%) |
Apr 27, 2018 | 73.44 | 74.58 | 71.00 | 71.61 | 29,922 | -1.96(-2.67%) |
Apr 26, 2018 | 71.39 | 74.36 | 71.09 | 73.57 | 16,977 | +2.40(+3.37%) |
Apr 25, 2018 | 70.74 | 71.44 | 69.78 | 71.18 | 19,960 | +0.57(+0.80%) |
Apr 24, 2018 | 69.83 | 71.00 | 69.65 | 70.61 | 15,631 | +1.00(+1.44%) |
Apr 23, 2018 | 70.65 | 70.65 | 68.74 | 69.61 | 6,125 | +0.13(+0.19%) |
Apr 20, 2018 | 69.52 | 70.35 | 69.17 | 69.48 | 4,789 | -0.31(-0.44%) |
Apr 19, 2018 | 69.91 | 70.52 | 68.91 | 69.78 | 5,257 | -0.31(-0.44%) |
Apr 18, 2018 | 69.30 | 70.61 | 68.84 | 70.09 | 7,216 | +0.70(+1.01%) |
Apr 17, 2018 | 65.12 | 69.78 | 65.07 | 69.39 | 17,368 | +4.45(+6.85%) |
Apr 16, 2018 | 64.94 | 66.08 | 64.51 | 64.94 | 14,312 | +0.96(+1.50%) |
Apr 13, 2018 | 64.46 | 64.46 | 63.59 | 63.98 | 10,468 | -0.22(-0.34%) |
Apr 12, 2018 | 65.07 | 65.07 | 63.85 | 64.20 | 5,389 | -0.78(-1.21%) |
Apr 11, 2018 | 64.73 | 65.64 | 64.46 | 64.99 | 14,994 | -0.09(-0.13%) |
Apr 10, 2018 | 64.86 | 65.42 | 64.62 | 65.07 | 11,427 | +0.57(+0.88%) |
Apr 09, 2018 | 65.21 | 66.34 | 63.98 | 64.51 | 18,773 | -0.39(-0.60%) |
Apr 06, 2018 | 64.68 | 65.55 | 64.64 | 64.90 | 7,455 | +0.09(+0.13%) |
Apr 05, 2018 | 64.55 | 65.64 | 63.07 | 64.81 | 19,569 | +0.57(+0.88%) |
Apr 04, 2018 | 62.76 | 65.23 | 62.59 | 64.25 | 35,465 | +1.26(+2.01%) |
Apr 03, 2018 | 61.63 | 63.59 | 61.20 | 62.98 | 16,178 | +1.31(+2.12%) |
Apr 02, 2018 | 64.33 | 64.33 | 60.80 | 61.67 | 32,877 | -2.75(-4.26%) |
Mar 29, 2018 | 64.42 | 64.42 | 64.42 | 0 | +2.62(+4.23%) | |
Mar 28, 2018 | 62.76 | 63.16 | 61.59 | 61.81 | 11,312 | -0.78(-1.25%) |
Mar 27, 2018 | 62.42 | 63.42 | 62.42 | 62.59 | 13,725 | -0.35(-0.55%) |
Mar 26, 2018 | 63.29 | 64.09 | 61.54 | 62.94 | 35,216 | +0.09(+0.14%) |
Mar 23, 2018 | 62.98 | 65.16 | 61.46 | 62.85 | 33,052 | -0.35(-0.55%) |
Mar 22, 2018 | 61.54 | 64.03 | 60.80 | 63.20 | 27,256 | +1.31(+2.11%) |
Mar 21, 2018 | 57.62 | 62.76 | 57.62 | 61.89 | 54,028 | +4.31(+7.49%) |
Mar 20, 2018 | 55.49 | 57.97 | 55.01 | 57.58 | 27,448 | +2.14(+3.85%) |
Mar 19, 2018 | 53.92 | 56.23 | 53.18 | 55.44 | 32,362 | +1.53(+2.83%) |
Mar 16, 2018 | 52.61 | 56.58 | 52.61 | 53.92 | 69,558 | +0.61(+1.14%) |
Mar 15, 2018 | 54.96 | 55.44 | 52.78 | 53.31 | 16,533 | -1.48(-2.70%) |
Mar 14, 2018 | 55.49 | 55.92 | 54.57 | 54.79 | 10,801 | -0.70(-1.26%) |
Mar 13, 2018 | 57.49 | 57.53 | 55.49 | 55.49 | 21,595 | -2.00(-3.49%) |
Mar 12, 2018 | 58.36 | 59.28 | 57.05 | 57.49 | 21,199 | -1.00(-1.71%) |
Mar 09, 2018 | 58.67 | 59.63 | 57.71 | 58.49 | 19,051 | +0.09(+0.15%) |
Mar 08, 2018 | 58.41 | 58.89 | 58.06 | 58.41 | 6,927 | +0.13(+0.22%) |
Mar 07, 2018 | 58.23 | 59.06 | 57.36 | 58.27 | 17,234 | -0.22(-0.37%) |
Mar 06, 2018 | 58.58 | 60.85 | 58.14 | 58.49 | 27,431 | +0.09(+0.15%) |
Mar 05, 2018 | 57.84 | 58.93 | 57.58 | 58.41 | 19,758 | +0.22(+0.37%) |
Mar 02, 2018 | 59.28 | 59.28 | 57.62 | 58.19 | 7,824 | -1.57(-2.63%) |
Mar 01, 2018 | 56.84 | 60.32 | 56.75 | 59.76 | 13,809 | +3.05(+5.38%) |
Feb 28, 2018 | 58.71 | 58.75 | 56.66 | 56.71 | 3,963 | -1.83(-3.13%) |
Feb 27, 2018 | 58.75 | 58.75 | 58.49 | 58.54 | 6,983 | -0.17(-0.30%) |
Feb 26, 2018 | 58.62 | 58.75 | 58.49 | 58.71 | 10,880 | -0.04(-0.07%) |
Feb 23, 2018 | 58.71 | 59.80 | 57.75 | 58.75 | 9,537 | +1.26(+2.20%) |
Feb 22, 2018 | 57.20 | 59.10 | 56.62 | 57.49 | 9,976 | -0.39(-0.68%) |
Feb 21, 2018 | 57.93 | 59.28 | 57.84 | 57.88 | 12,126 | +0.26(+0.45%) |
Feb 20, 2018 | 59.15 | 59.15 | 57.49 | 57.62 | 11,835 | -1.66(-2.79%) |
Feb 16, 2018 | 59.28 | 59.28 | 59.28 | 0 | +0.35(+0.59%) | |
Feb 15, 2018 | 59.19 | 59.23 | 57.97 | 58.93 | 5,617 | -0.26(-0.44%) |
Feb 14, 2018 | 58.19 | 59.32 | 57.40 | 59.19 | 17,321 | +0.96(+1.65%) |
Feb 13, 2018 | 58.36 | 60.80 | 57.45 | 58.23 | 10,510 | -0.17(-0.30%) |
Feb 12, 2018 | 58.84 | 59.17 | 58.01 | 58.41 | 9,639 | -0.17(-0.30%) |
Feb 09, 2018 | 59.36 | 59.36 | 55.92 | 58.58 | 17,396 | +0.44(+0.75%) |
Feb 08, 2018 | 59.54 | 60.89 | 58.14 | 58.14 | 7,713 | -1.35(-2.27%) |
Feb 07, 2018 | 59.58 | 60.67 | 59.06 | 59.50 | 7,228 | -0.09(-0.15%) |
Feb 06, 2018 | 59.32 | 61.98 | 57.38 | 59.58 | 30,463 | -2.09(-3.39%) |
Feb 05, 2018 | 60.59 | 63.16 | 60.59 | 61.67 | 7,299 | +0.57(+0.93%) |
Feb 02, 2018 | 62.02 | 62.20 | 60.98 | 61.11 | 10,077 | -1.26(-2.03%) |
Feb 01, 2018 | 63.17 | 63.17 | 60.76 | 62.37 | 8,241 | +0.13(+0.21%) |
Jan 31, 2018 | 62.55 | 63.03 | 60.45 | 62.24 | 21,958 | -0.57(-0.90%) |
Jan 30, 2018 | 62.78 | 63.20 | 61.98 | 62.81 | 9,112 | -0.39(-0.62%) |
Jan 29, 2018 | 64.46 | 64.51 | 63.20 | 63.20 | 7,181 | -1.31(-2.03%) |
Jan 26, 2018 | 64.42 | 64.73 | 64.42 | 64.51 | 8,241 | +0.09(+0.14%) |
Jan 25, 2018 | 64.81 | 65.12 | 63.90 | 64.42 | 4,752 | -0.31(-0.47%) |
Jan 24, 2018 | 64.42 | 65.82 | 64.07 | 64.73 | 12,109 | +0.44(+0.68%) |
Jan 23, 2018 | 64.51 | 65.25 | 64.29 | 64.29 | 6,545 | -1.13(-1.73%) |
Jan 22, 2018 | 65.16 | 65.77 | 64.55 | 65.42 | 7,960 | -0.04(-0.07%) |
Jan 19, 2018 | 65.16 | 65.90 | 65.16 | 65.47 | 7,105 | +0.09(+0.13%) |
Jan 18, 2018 | 65.82 | 65.86 | 64.68 | 65.38 | 8,040 | -0.52(-0.79%) |
Jan 17, 2018 | 65.07 | 66.86 | 65.07 | 65.90 | 8,679 | +0.87(+1.34%) |
Jan 16, 2018 | 65.73 | 66.38 | 64.55 | 65.03 | 15,748 | -0.57(-0.86%) |
Jan 12, 2018 | 65.60 | 65.60 | 65.60 | 0 | +0.92(+1.42%) | |
Jan 11, 2018 | 63.90 | 65.34 | 63.33 | 64.68 | 14,582 | +0.44(+0.68%) |
Jan 10, 2018 | 64.68 | 64.68 | 63.85 | 64.25 | 8,234 | -0.48(-0.74%) |
Jan 09, 2018 | 65.77 | 65.82 | 64.73 | 64.73 | 9,155 | -0.78(-1.20%) |
Jan 08, 2018 | 64.46 | 66.03 | 64.42 | 65.51 | 31,903 | +0.57(+0.87%) |
Jan 05, 2018 | 64.86 | 65.16 | 63.03 | 64.94 | 30,874 | +0.00(+0.00%) |
Jan 04, 2018 | 64.29 | 66.25 | 64.25 | 64.94 | 14,894 | +0.57(+0.88%) |
Jan 03, 2018 | 64.68 | 65.42 | 64.09 | 64.38 | 16,727 | -0.31(-0.47%) |
Jan 02, 2018 | 64.16 | 65.66 | 63.16 | 64.68 | 44,091 | -1.13(-1.72%) |
Dec 29, 2017 | 65.82 | 65.82 | 65.82 | 0 | -1.66(-2.45%) | |
Dec 28, 2017 | 67.78 | 68.21 | 67.12 | 67.47 | 9,510 | -0.26(-0.39%) |
Dec 27, 2017 | 67.03 | 68.87 | 67.03 | 67.73 | 11,410 | -0.57(-0.83%) |
Dec 26, 2017 | 67.91 | 69.13 | 67.91 | 68.30 | 9,735 | -0.22(-0.32%) |
Dec 22, 2017 | 67.21 | 68.78 | 66.37 | 68.52 | 13,163 | +1.00(+1.48%) |
Dec 21, 2017 | 68.34 | 70.52 | 67.29 | 67.52 | 30,192 | -0.65(-0.96%) |
Dec 20, 2017 | 69.40 | 69.75 | 67.35 | 68.17 | 30,048 | -1.02(-1.48%) |
Dec 19, 2017 | 70.42 | 71.04 | 69.03 | 69.19 | 14,525 | -0.74(-1.05%) |
Dec 18, 2017 | 71.49 | 72.18 | 69.62 | 69.93 | 19,815 | -0.78(-1.10%) |
Dec 15, 2017 | 68.01 | 71.24 | 68.01 | 70.71 | 26,969 | +2.70(+3.98%) |
Dec 14, 2017 | 67.39 | 70.38 | 67.39 | 68.01 | 17,651 | -0.12(-0.18%) |
Dec 13, 2017 | 71.36 | 71.53 | 66.41 | 68.13 | 28,316 | -2.66(-3.76%) |
Dec 12, 2017 | 73.74 | 73.74 | 69.73 | 70.79 | 30,192 | -3.03(-4.11%) |
Dec 11, 2017 | 74.15 | 75.17 | 73.33 | 73.82 | 15,117 | -0.29(-0.39%) |
Dec 08, 2017 | 75.79 | 75.79 | 73.54 | 74.11 | 11,778 | -1.43(-1.90%) |
Dec 07, 2017 | 75.79 | 75.79 | 75.22 | 75.54 | 9,389 | -0.25(-0.32%) |
Dec 06, 2017 | 76.32 | 76.49 | 75.79 | 75.79 | 4,586 | -0.57(-0.75%) |
Dec 05, 2017 | 76.32 | 76.85 | 76.20 | 76.36 | 5,343 | -0.61(-0.80%) |
Dec 04, 2017 | 77.24 | 76.03 | 76.98 | 7,675 | -0.04(-0.05%) | |
Dec 01, 2017 | 75.92 | 77.43 | 75.83 | 77.02 | 15,436 | -0.66(-0.84%) |
Nov 30, 2017 | 78.08 | 78.86 | 77.10 | 77.67 | 14,516 | -0.25(-0.32%) |
Nov 29, 2017 | 76.41 | 78.66 | 76.41 | 77.92 | 35,148 | -0.25(-0.31%) |
Nov 28, 2017 | 78.12 | 78.66 | 77.47 | 78.17 | 27,733 | -0.20(-0.26%) |
Nov 27, 2017 | 78.62 | 79.07 | 78.04 | 78.37 | 15,091 | -0.37(-0.47%) |
Nov 24, 2017 | 78.90 | 78.91 | 78.74 | 78.74 | 4,351 | -0.94(-1.18%) |
Nov 22, 2017 | 80.50 | 81.24 | 79.39 | 79.68 | 13,690 | -1.60(-1.97%) |
Nov 21, 2017 | 80.30 | 81.81 | 80.30 | 81.28 | 14,847 | +0.49(+0.61%) |
Nov 20, 2017 | 81.50 | 82.67 | 79.80 | 80.79 | 19,787 | -1.19(-1.45%) |
Nov 17, 2017 | 78.08 | 82.34 | 77.88 | 81.98 | 22,862 | +3.24(+4.11%) |
Nov 16, 2017 | 79.35 | 79.39 | 76.90 | 78.74 | 24,307 | +1.11(+1.42%) |
Nov 15, 2017 | 75.16 | 77.63 | 75.16 | 77.63 | 6,882 | +0.66(+0.85%) |
Nov 14, 2017 | 78.53 | 79.72 | 76.05 | 76.98 | 19,963 | -1.56(-1.98%) |
Nov 13, 2017 | 77.76 | 78.55 | 75.42 | 78.53 | 12,798 | +0.70(+0.89%) |
Nov 10, 2017 | 76.20 | 78.33 | 76.20 | 77.84 | 18,210 | +1.39(+1.82%) |
Nov 09, 2017 | 75.38 | 76.94 | 75.38 | 76.44 | 21,103 | +0.82(+1.08%) |
Nov 08, 2017 | 75.26 | 76.36 | 73.74 | 75.63 | 33,587 | +0.33(+0.44%) |
Nov 07, 2017 | 73.74 | 75.93 | 73.00 | 75.30 | 21,739 | +1.52(+2.05%) |
Nov 06, 2017 | 75.13 | 75.75 | 71.28 | 73.78 | 22,051 | -1.60(-2.12%) |
Nov 03, 2017 | 66.53 | 76.16 | 66.24 | 75.38 | 28,713 | +9.05(+13.65%) |
Nov 02, 2017 | 66.20 | 66.94 | 65.79 | 66.33 | 22,040 | +0.61(+0.94%) |
Nov 01, 2017 | 66.99 | 66.99 | 65.59 | 65.71 | 3,300 | -0.74(-1.11%) |
Oct 31, 2017 | 65.87 | 66.69 | 65.47 | 66.45 | 16,879 | +1.23(+1.88%) |
Oct 30, 2017 | 64.81 | 65.22 | 64.81 | 65.22 | 4,033 | -0.70(-1.06%) |
Oct 27, 2017 | 64.85 | 66.28 | 64.48 | 65.92 | 21,024 | +0.86(+1.32%) |
Oct 26, 2017 | 65.47 | 65.47 | 64.56 | 65.06 | 14,409 | -0.29(-0.44%) |
Oct 25, 2017 | 64.81 | 65.38 | 64.77 | 65.34 | 20,105 | -0.04(-0.06%) |
Oct 24, 2017 | 65.51 | 65.55 | 63.38 | 65.38 | 38,134 | +2.21(+3.50%) |
Oct 23, 2017 | 63.42 | 63.66 | 62.88 | 63.17 | 16,896 | +0.00(+0.00%) |
Oct 20, 2017 | 61.70 | 64.28 | 61.04 | 63.17 | 46,347 | +2.05(+3.35%) |
Oct 19, 2017 | 61.08 | 61.53 | 60.84 | 61.12 | 6,226 | +0.00(+0.00%) |
Oct 18, 2017 | 59.98 | 61.12 | 59.98 | 61.12 | 8,163 | +0.74(+1.22%) |
Oct 17, 2017 | 59.98 | 60.71 | 59.89 | 60.39 | 4,443 | -0.08(-0.14%) |
Oct 16, 2017 | 60.06 | 60.96 | 59.93 | 60.47 | 8,749 | +0.20(+0.34%) |
Oct 13, 2017 | 60.22 | 60.67 | 59.89 | 60.26 | 8,462 | +0.29(+0.48%) |
Oct 12, 2017 | 60.84 | 60.84 | 59.89 | 59.98 | 5,013 | -0.49(-0.81%) |
Oct 11, 2017 | 60.22 | 60.55 | 59.85 | 60.47 | 8,912 | +0.33(+0.55%) |
Oct 10, 2017 | 59.86 | 60.71 | 59.48 | 60.14 | 47,186 | -0.04(-0.07%) |
Oct 09, 2017 | 61.41 | 61.49 | 60.06 | 60.18 | 8,150 | -0.86(-1.41%) |
Oct 06, 2017 | 59.98 | 61.41 | 59.03 | 61.04 | 21,088 | +0.66(+1.09%) |
Oct 05, 2017 | 59.81 | 61.16 | 59.81 | 60.39 | 7,931 | +0.45(+0.75%) |
Oct 04, 2017 | 59.85 | 60.34 | 58.87 | 59.93 | 25,552 | +0.04(+0.07%) |
Oct 03, 2017 | 61.08 | 61.45 | 59.89 | 59.89 | 33,959 | -1.23(-2.01%) |
Oct 02, 2017 | 60.51 | 61.49 | 60.51 | 61.12 | 22,731 | +0.53(+0.88%) |
Sep 29, 2017 | 60.88 | 61.78 | 60.59 | 60.59 | 23,922 | -0.04(-0.07%) |
Sep 28, 2017 | 60.59 | 60.92 | 60.43 | 60.63 | 7,681 | +0.16(+0.27%) |
Sep 27, 2017 | 59.40 | 60.47 | 58.71 | 60.47 | 19,291 | +1.43(+2.43%) |
Sep 26, 2017 | 59.36 | 60.02 | 58.62 | 59.03 | 27,127 | +0.04(+0.07%) |
Sep 25, 2017 | 58.75 | 59.32 | 57.91 | 58.99 | 16,437 | +0.49(+0.84%) |
Sep 22, 2017 | 57.35 | 58.58 | 57.35 | 58.50 | 14,611 | +0.86(+1.49%) |
Sep 21, 2017 | 57.35 | 58.46 | 57.35 | 57.64 | 7,408 | -0.04(-0.07%) |
Sep 20, 2017 | 56.65 | 57.85 | 56.65 | 57.68 | 10,292 | +1.19(+2.10%) |
Sep 19, 2017 | 56.49 | 57.48 | 56.33 | 56.49 | 51,298 | +0.00(+0.00%) |
Sep 18, 2017 | 58.09 | 58.71 | 56.17 | 56.49 | 36,697 | -1.39(-2.41%) |
Sep 15, 2017 | 57.27 | 58.68 | 56.60 | 57.89 | 55,881 | +0.45(+0.78%) |
Sep 14, 2017 | 55.96 | 57.68 | 55.96 | 57.44 | 18,516 | +1.84(+3.32%) |
Sep 13, 2017 | 55.39 | 55.93 | 55.18 | 55.59 | 12,981 | +0.70(+1.27%) |
Sep 12, 2017 | 54.28 | 55.59 | 54.28 | 54.90 | 10,923 | -0.41(-0.74%) |
Sep 11, 2017 | 55.72 | 55.76 | 54.65 | 55.31 | 18,479 | +0.57(+1.05%) |
Sep 08, 2017 | 53.87 | 55.80 | 53.87 | 54.73 | 11,953 | +1.23(+2.30%) |
Sep 07, 2017 | 56.29 | 56.29 | 53.30 | 53.50 | 26,549 | -2.46(-4.39%) |
Sep 06, 2017 | 53.22 | 56.53 | 53.07 | 55.96 | 42,888 | +3.24(+6.14%) |
Sep 05, 2017 | 51.58 | 52.97 | 51.38 | 52.72 | 68,677 | +6.06(+12.99%) |
Sep 01, 2017 | 48.79 | 46.33 | 46.66 | 27,079 | -1.31(-2.73%) | |
Aug 31, 2017 | 47.36 | 48.22 | 47.07 | 47.97 | 35,197 | +0.90(+1.91%) |
Aug 30, 2017 | 46.13 | 47.68 | 45.99 | 47.07 | 20,261 | +0.57(+1.23%) |
Aug 29, 2017 | 45.06 | 46.58 | 45.06 | 46.50 | 15,756 | +1.47(+3.28%) |
Aug 28, 2017 | 45.39 | 46.33 | 44.45 | 45.02 | 9,604 | -0.45(-0.99%) |
Aug 25, 2017 | 46.09 | 44.86 | 45.47 | 9,568 | -0.57(-1.25%) | |
Aug 24, 2017 | 46.09 | 46.62 | 45.97 | 46.05 | 7,813 | -0.41(-0.88%) |
Aug 23, 2017 | 47.19 | 47.19 | 46.17 | 46.46 | 4,778 | -1.02(-2.16%) |
Aug 22, 2017 | 47.60 | 47.60 | 47.40 | 47.48 | 1,626 | +0.12(+0.26%) |
Aug 21, 2017 | 47.60 | 47.64 | 47.28 | 47.36 | 5,466 | -0.25(-0.52%) |
Aug 18, 2017 | 47.28 | 47.69 | 47.19 | 47.60 | 11,560 | -0.08(-0.17%) |
Aug 17, 2017 | 47.77 | 47.81 | 47.36 | 47.69 | 6,962 | +0.00(+0.00%) |
Aug 16, 2017 | 47.77 | 48.14 | 47.03 | 47.69 | 7,625 | +0.00(+0.00%) |
Aug 15, 2017 | 48.34 | 48.34 | 47.11 | 47.69 | 15,613 | -0.45(-0.94%) |
Aug 14, 2017 | 49.04 | 49.32 | 48.14 | 48.14 | 7,332 | -0.94(-1.92%) |
Aug 11, 2017 | 48.96 | 49.00 | 48.19 | 49.08 | 11,669 | +0.12(+0.25%) |
Aug 10, 2017 | 49.23 | 49.28 | 48.96 | 48.96 | 9,090 | -0.20(-0.42%) |
Aug 09, 2017 | 49.53 | 50.31 | 48.75 | 49.16 | 17,082 | -0.16(-0.33%) |
Aug 08, 2017 | 50.39 | 50.39 | 49.16 | 49.32 | 8,422 | -1.07(-2.11%) |
Aug 07, 2017 | 49.24 | 50.59 | 48.75 | 50.39 | 7,374 | +0.82(+1.65%) |
Aug 04, 2017 | 49.82 | 50.31 | 43.34 | 49.57 | 33,888 | -0.08(-0.17%) |
Aug 03, 2017 | 50.76 | 50.76 | 49.20 | 49.65 | 13,956 | -1.02(-2.02%) |
Aug 02, 2017 | 51.33 | 51.41 | 50.55 | 50.68 | 8,923 | -0.49(-0.96%) |
Aug 01, 2017 | 51.66 | 51.82 | 50.96 | 51.17 | 9,613 | -0.04(-0.08%) |
Jul 31, 2017 | 51.95 | 52.03 | 51.21 | 51.21 | 9,972 | -0.74(-1.42%) |
Jul 28, 2017 | 52.60 | 52.92 | 51.95 | 51.95 | 10,675 | -0.78(-1.48%) |
Jul 27, 2017 | 53.26 | 53.26 | 52.27 | 52.72 | 5,294 | -0.25(-0.46%) |
Jul 26, 2017 | 53.83 | 53.83 | 52.44 | 52.97 | 11,399 | -0.33(-0.61%) |
Jul 25, 2017 | 53.67 | 53.89 | 53.13 | 53.30 | 19,807 | -0.25(-0.46%) |
Jul 24, 2017 | 53.42 | 54.12 | 53.13 | 53.54 | 23,352 | +0.00(+0.00%) |
Jul 21, 2017 | 53.50 | 53.93 | 52.77 | 53.54 | 27,215 | +0.20(+0.38%) |
Jul 20, 2017 | 53.09 | 52.50 | 53.34 | 1,875 | +0.25(+0.46%) | |
Jul 19, 2017 | 53.01 | 53.75 | 52.60 | 53.09 | 47,283 | -0.20(-0.38%) |
Jul 18, 2017 | 52.85 | 53.75 | 52.77 | 53.30 | 17,997 | +0.12(+0.23%) |
Jul 17, 2017 | 52.36 | 53.58 | 52.36 | 53.18 | 29,534 | +0.29(+0.54%) |
Jul 14, 2017 | 52.89 | 53.75 | 52.68 | 52.89 | 9,198 | -0.12(-0.23%) |
Jul 13, 2017 | 52.44 | 53.01 | 52.44 | 53.01 | 10,920 | +0.20(+0.39%) |
Jul 12, 2017 | 53.13 | 53.26 | 52.77 | 52.81 | 7,895 | +0.04(+0.08%) |
Jul 11, 2017 | 53.83 | 53.83 | 52.36 | 52.77 | 4,868 | +0.53(+1.02%) |
Jul 10, 2017 | 52.15 | 53.13 | 52.11 | 52.23 | 25,453 | -0.25(-0.47%) |
Jul 07, 2017 | 51.95 | 52.77 | 51.45 | 52.48 | 18,279 | +0.82(+1.59%) |
Jul 06, 2017 | 52.23 | 52.27 | 51.54 | 51.66 | 8,200 | -0.49(-0.94%) |
Jul 05, 2017 | 52.48 | 52.48 | 52.03 | 52.15 | 7,634 | -0.29(-0.55%) |
Jul 03, 2017 | 52.23 | 52.64 | 51.99 | 52.44 | 6,202 | +0.82(+1.59%) |
Jun 30, 2017 | 52.48 | 52.81 | 51.45 | 51.62 | 13,436 | -0.82(-1.56%) |
Jun 29, 2017 | 53.99 | 53.99 | 52.27 | 52.44 | 18,408 | -1.56(-2.88%) |
Jun 28, 2017 | 53.75 | 54.94 | 53.75 | 53.99 | 16,004 | +0.25(+0.46%) |
Jun 27, 2017 | 53.42 | 53.91 | 53.34 | 53.75 | 7,329 | +0.37(+0.69%) |
Jun 26, 2017 | 53.09 | 53.91 | 52.52 | 53.38 | 19,115 | +0.29(+0.54%) |
Jun 23, 2017 | 51.33 | 53.30 | 51.33 | 53.09 | 45,553 | +1.43(+2.78%) |
Jun 22, 2017 | 51.41 | 52.44 | 51.21 | 51.66 | 13,900 | +0.29(+0.56%) |
Jun 21, 2017 | 51.99 | 52.27 | 51.21 | 51.37 | 22,098 | -0.66(-1.26%) |
Jun 20, 2017 | 51.78 | 52.72 | 51.37 | 52.03 | 23,721 | +0.25(+0.47%) |
Jun 19, 2017 | 51.54 | 52.52 | 50.39 | 51.78 | 20,156 | +0.41(+0.80%) |
Jun 16, 2017 | 50.96 | 51.82 | 50.29 | 51.37 | 30,022 | -0.57(-1.10%) |
Jun 15, 2017 | 50.49 | 51.95 | 50.02 | 51.95 | 9,012 | +0.86(+1.68%) |
Jun 14, 2017 | 51.29 | 51.66 | 50.39 | 51.09 | 16,931 | -0.61(-1.19%) |
Jun 13, 2017 | 51.29 | 52.97 | 51.29 | 51.70 | 9,270 | +0.12(+0.24%) |
Jun 12, 2017 | 51.62 | 52.11 | 50.88 | 51.58 | 16,512 | +0.82(+1.61%) |
Jun 09, 2017 | 50.82 | 51.62 | 50.14 | 50.76 | 32,878 | +0.08(+0.16%) |
Jun 08, 2017 | 51.70 | 51.70 | 50.68 | 50.68 | 12,257 | -0.70(-1.36%) |
Jun 07, 2017 | 52.44 | 52.48 | 51.21 | 51.37 | 10,868 | -0.90(-1.72%) |
Jun 06, 2017 | 52.81 | 53.34 | 51.91 | 52.27 | 13,104 | -0.33(-0.62%) |
Jun 05, 2017 | 52.68 | 53.58 | 51.50 | 52.60 | 15,495 | -0.29(-0.54%) |
Jun 02, 2017 | 52.19 | 53.13 | 51.91 | 52.89 | 9,431 | +1.02(+1.97%) |
Jun 01, 2017 | 51.62 | 52.40 | 51.04 | 51.86 | 21,727 | +0.33(+0.64%) |
May 31, 2017 | 52.31 | 52.31 | 50.76 | 51.54 | 26,604 | -0.57(-1.10%) |
May 30, 2017 | 52.77 | 52.93 | 51.99 | 52.11 | 15,290 | -0.53(-1.01%) |
May 26, 2017 | 53.18 | 53.50 | 52.40 | 52.64 | 15,214 | -0.70(-1.31%) |
May 25, 2017 | 53.34 | 53.58 | 53.18 | 53.34 | 4,213 | +0.25(+0.46%) |
May 24, 2017 | 52.93 | 53.09 | 52.68 | 53.09 | 1,591 | +0.29(+0.54%) |
May 23, 2017 | 51.91 | 53.22 | 51.86 | 52.81 | 5,855 | +0.70(+1.34%) |
May 22, 2017 | 51.21 | 52.40 | 49.45 | 52.11 | 27,075 | +0.57(+1.11%) |
May 19, 2017 | 52.19 | 52.19 | 51.29 | 51.54 | 6,462 | -0.57(-1.10%) |
May 18, 2017 | 51.99 | 52.85 | 51.99 | 52.11 | 8,819 | -0.33(-0.62%) |
May 17, 2017 | 53.26 | 53.54 | 52.36 | 52.44 | 12,807 | -1.27(-2.36%) |
May 16, 2017 | 53.71 | 54.57 | 53.26 | 53.71 | 17,824 | -0.41(-0.76%) |
May 15, 2017 | 56.60 | 56.62 | 52.75 | 54.12 | 47,281 | -2.46(-4.34%) |
May 12, 2017 | 58.05 | 58.26 | 57.03 | 56.58 | 24,361 | -1.52(-2.61%) |
May 11, 2017 | 58.83 | 58.87 | 57.72 | 58.09 | 29,526 | -0.74(-1.25%) |
May 10, 2017 | 58.42 | 58.83 | 58.01 | 58.83 | 6,660 | +0.25(+0.42%) |
May 09, 2017 | 58.08 | 58.95 | 58.08 | 58.58 | 8,274 | +0.53(+0.92%) |
May 08, 2017 | 57.68 | 58.05 | 57.35 | 58.05 | 7,553 | +0.70(+1.21%) |
May 05, 2017 | 57.68 | 57.70 | 57.31 | 57.35 | 6,247 | -0.29(-0.50%) |
May 04, 2017 | 58.21 | 58.21 | 57.64 | 57.64 | 2,336 | +0.00(+0.00%) |
May 03, 2017 | 56.86 | 58.13 | 56.86 | 57.64 | 14,860 | +0.74(+1.30%) |
May 02, 2017 | 57.15 | 57.80 | 56.82 | 56.90 | 9,031 | +0.20(+0.36%) |