Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.57 | 51.16 | 49.98 | 49.98 | 183,909 | -0.69(-1.36%) |
Apr 27, 2018 | 51.85 | 52.40 | 50.45 | 50.67 | 304,165 | -2.61(-4.90%) |
Apr 26, 2018 | 53.18 | 53.68 | 52.84 | 53.28 | 101,104 | +0.25(+0.46%) |
Apr 25, 2018 | 53.09 | 53.18 | 52.64 | 53.04 | 37,555 | -0.05(-0.09%) |
Apr 24, 2018 | 53.73 | 53.73 | 52.84 | 53.09 | 55,886 | -0.34(-0.65%) |
Apr 23, 2018 | 54.12 | 54.12 | 53.09 | 53.43 | 38,193 | -0.64(-1.18%) |
Apr 20, 2018 | 54.02 | 54.51 | 53.73 | 54.07 | 46,230 | -0.15(-0.27%) |
Apr 19, 2018 | 54.32 | 54.83 | 53.82 | 54.22 | 111,698 | -0.25(-0.45%) |
Apr 18, 2018 | 53.97 | 54.76 | 53.97 | 54.46 | 58,165 | +0.54(+1.00%) |
Apr 17, 2018 | 53.73 | 54.07 | 53.43 | 53.92 | 65,930 | +0.59(+1.11%) |
Apr 16, 2018 | 52.69 | 53.58 | 52.64 | 53.33 | 83,951 | +0.98(+1.88%) |
Apr 13, 2018 | 52.74 | 52.79 | 52.00 | 52.35 | 48,113 | -0.15(-0.28%) |
Apr 12, 2018 | 53.09 | 53.18 | 52.37 | 52.49 | 45,837 | -0.44(-0.84%) |
Apr 11, 2018 | 52.40 | 52.99 | 52.40 | 52.94 | 49,518 | +0.10(+0.19%) |
Apr 10, 2018 | 52.64 | 53.04 | 52.54 | 52.84 | 39,652 | +0.59(+1.13%) |
Apr 09, 2018 | 52.05 | 52.59 | 51.76 | 52.25 | 125,242 | +0.59(+1.14%) |
Apr 06, 2018 | 51.95 | 52.44 | 51.26 | 51.66 | 83,092 | -0.49(-0.94%) |
Apr 05, 2018 | 52.30 | 52.35 | 51.88 | 52.15 | 50,081 | +0.05(+0.09%) |
Apr 04, 2018 | 51.66 | 52.15 | 51.46 | 52.10 | 56,246 | -0.10(-0.19%) |
Apr 03, 2018 | 51.56 | 52.20 | 51.26 | 52.20 | 77,746 | +0.84(+1.63%) |
Apr 02, 2018 | 51.51 | 51.85 | 50.77 | 51.36 | 99,151 | -0.30(-0.57%) |
Mar 29, 2018 | 51.66 | 51.66 | 51.66 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 51.95 | 52.40 | 51.26 | 51.46 | 115,287 | -0.59(-1.14%) |
Mar 27, 2018 | 52.59 | 53.09 | 51.71 | 52.05 | 134,374 | -0.49(-0.94%) |
Mar 26, 2018 | 51.95 | 52.54 | 51.12 | 52.54 | 153,050 | +1.03(+2.01%) |
Mar 23, 2018 | 53.04 | 53.18 | 51.51 | 51.51 | 168,631 | -1.67(-3.15%) |
Mar 22, 2018 | 53.18 | 53.97 | 53.04 | 53.18 | 177,519 | -0.25(-0.46%) |
Mar 21, 2018 | 52.94 | 53.73 | 52.84 | 53.43 | 71,097 | +0.49(+0.93%) |
Mar 20, 2018 | 53.28 | 53.43 | 52.84 | 52.94 | 84,285 | -0.30(-0.55%) |
Mar 19, 2018 | 54.17 | 54.17 | 52.99 | 53.23 | 151,140 | -0.98(-1.82%) |
Mar 16, 2018 | 53.87 | 54.56 | 53.63 | 54.22 | 216,158 | +0.34(+0.64%) |
Mar 15, 2018 | 53.77 | 53.92 | 53.09 | 53.87 | 106,716 | +0.10(+0.18%) |
Mar 14, 2018 | 54.07 | 54.07 | 53.28 | 53.77 | 120,602 | -0.05(-0.09%) |
Mar 13, 2018 | 53.87 | 54.12 | 53.31 | 53.82 | 92,258 | +0.15(+0.27%) |
Mar 12, 2018 | 54.32 | 54.32 | 53.33 | 53.68 | 97,268 | -0.74(-1.35%) |
Mar 09, 2018 | 53.92 | 54.71 | 53.58 | 54.41 | 83,759 | +0.79(+1.47%) |
Mar 08, 2018 | 53.48 | 53.80 | 52.74 | 53.63 | 113,277 | +0.30(+0.55%) |
Mar 07, 2018 | 53.43 | 52.30 | 53.33 | 89,959 | +0.54(+1.02%) | |
Mar 06, 2018 | 52.10 | 52.84 | 51.66 | 52.79 | 77,218 | +0.79(+1.51%) |
Mar 05, 2018 | 51.17 | 52.30 | 50.83 | 52.00 | 54,677 | +0.54(+1.05%) |
Mar 02, 2018 | 50.33 | 51.59 | 50.24 | 51.46 | 58,201 | +0.74(+1.45%) |
Mar 01, 2018 | 51.02 | 51.46 | 50.53 | 50.73 | 101,567 | -0.44(-0.86%) |
Feb 28, 2018 | 51.41 | 52.15 | 51.07 | 51.17 | 192,738 | -0.10(-0.19%) |
Feb 27, 2018 | 52.50 | 52.59 | 51.19 | 51.27 | 122,562 | -1.23(-2.34%) |
Feb 26, 2018 | 52.15 | 52.64 | 51.86 | 52.50 | 103,081 | +0.39(+0.75%) |
Feb 23, 2018 | 52.69 | 52.79 | 51.96 | 52.10 | 45,744 | -0.34(-0.66%) |
Feb 22, 2018 | 52.45 | 134,799 | +0.34(+0.66%) | |||
Feb 21, 2018 | 51.32 | 52.15 | 51.32 | 52.10 | 91,064 | +0.88(+1.73%) |
Feb 20, 2018 | 51.61 | 51.91 | 50.92 | 51.22 | 97,008 | -0.74(-1.42%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | +0.79(+1.54%) | |
Feb 15, 2018 | 51.02 | 51.46 | 50.63 | 51.17 | 67,563 | +0.34(+0.68%) |
Feb 14, 2018 | 50.19 | 50.83 | 50.09 | 50.83 | 83,874 | +0.34(+0.68%) |
Feb 13, 2018 | 50.58 | 51.07 | 50.24 | 50.48 | 77,321 | -0.54(-1.06%) |
Feb 12, 2018 | 52.10 | 52.10 | 50.68 | 51.02 | 133,818 | -1.08(-2.08%) |
Feb 09, 2018 | 53.73 | 54.56 | 51.71 | 52.10 | 191,401 | -0.93(-1.76%) |
Feb 08, 2018 | 53.97 | 53.97 | 52.64 | 53.04 | 149,804 | -0.64(-1.19%) |
Feb 07, 2018 | 53.38 | 53.77 | 53.04 | 53.68 | 77,320 | +0.34(+0.65%) |
Feb 06, 2018 | 52.45 | 53.77 | 52.25 | 53.33 | 149,403 | -0.30(-0.55%) |
Feb 05, 2018 | 54.32 | 54.61 | 52.79 | 53.63 | 93,579 | -1.28(-2.33%) |
Feb 02, 2018 | 55.49 | 55.54 | 54.91 | 54.91 | 76,326 | -0.84(-1.50%) |
Feb 01, 2018 | 55.49 | 56.18 | 55.30 | 55.74 | 215,126 | -0.10(-0.18%) |
Jan 31, 2018 | 55.79 | 56.13 | 55.20 | 55.84 | 200,317 | +0.00(+0.00%) |
Jan 30, 2018 | 56.04 | 56.58 | 55.84 | 55.84 | 86,797 | -0.44(-0.79%) |
Jan 29, 2018 | 56.38 | 56.92 | 56.08 | 56.28 | 95,333 | -0.39(-0.69%) |
Jan 26, 2018 | 56.67 | 56.82 | 55.74 | 56.67 | 88,492 | +0.20(+0.35%) |
Jan 25, 2018 | 56.04 | 56.48 | 55.30 | 56.48 | 122,660 | +0.79(+1.41%) |
Jan 24, 2018 | 56.04 | 56.04 | 55.59 | 55.69 | 75,532 | -0.10(-0.18%) |
Jan 23, 2018 | 55.99 | 55.99 | 55.49 | 55.79 | 106,223 | -0.20(-0.35%) |
Jan 22, 2018 | 57.71 | 57.71 | 55.79 | 55.99 | 96,864 | -1.82(-3.15%) |
Jan 19, 2018 | 57.12 | 57.85 | 56.67 | 57.81 | 73,186 | +0.59(+1.03%) |
Jan 18, 2018 | 56.77 | 57.41 | 56.72 | 57.22 | 76,325 | +0.34(+0.61%) |
Jan 17, 2018 | 55.40 | 57.31 | 55.15 | 56.87 | 567,201 | +1.47(+2.66%) |
Jan 16, 2018 | 55.30 | 56.23 | 55.30 | 55.40 | 69,599 | +0.34(+0.63%) |
Jan 12, 2018 | 55.05 | 55.05 | 55.05 | 0 | +0.49(+0.90%) | |
Jan 11, 2018 | 53.73 | 54.61 | 53.65 | 54.56 | 153,678 | +0.98(+1.83%) |
Jan 10, 2018 | 53.73 | 53.92 | 53.28 | 53.58 | 220,337 | -0.20(-0.37%) |
Jan 09, 2018 | 54.95 | 54.95 | 53.58 | 53.77 | 129,734 | -1.03(-1.88%) |
Jan 08, 2018 | 55.99 | 55.99 | 54.66 | 54.81 | 150,851 | -1.38(-2.45%) |
Jan 05, 2018 | 55.94 | 56.28 | 55.49 | 56.18 | 34,760 | +0.34(+0.62%) |
Jan 04, 2018 | 55.74 | 56.13 | 55.49 | 55.84 | 83,593 | +0.29(+0.53%) |
Jan 03, 2018 | 55.10 | 55.79 | 55.05 | 55.54 | 71,897 | +0.20(+0.36%) |
Jan 02, 2018 | 54.56 | 55.74 | 54.56 | 55.35 | 90,880 | +0.88(+1.62%) |
Dec 29, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.15(-0.27%) | |
Dec 28, 2017 | 55.30 | 55.30 | 54.51 | 54.61 | 43,749 | -0.74(-1.33%) |
Dec 27, 2017 | 55.45 | 55.54 | 55.05 | 55.35 | 51,625 | -0.15(-0.27%) |
Dec 26, 2017 | 56.08 | 56.08 | 55.35 | 55.49 | 50,829 | -0.69(-1.22%) |
Dec 22, 2017 | 56.33 | 56.33 | 55.84 | 56.18 | 51,766 | +0.05(+0.09%) |
Dec 21, 2017 | 56.23 | 56.90 | 55.79 | 56.13 | 100,222 | +0.10(+0.18%) |
Dec 20, 2017 | 56.38 | 56.38 | 55.94 | 56.04 | 50,533 | -0.15(-0.26%) |
Dec 19, 2017 | 55.59 | 56.67 | 55.59 | 56.18 | 104,478 | +0.20(+0.35%) |
Dec 18, 2017 | 56.58 | 56.97 | 55.64 | 55.99 | 140,425 | -0.20(-0.35%) |
Dec 15, 2017 | 55.49 | 56.63 | 55.49 | 56.18 | 316,586 | +0.88(+1.60%) |
Dec 14, 2017 | 55.59 | 55.99 | 55.10 | 55.30 | 117,071 | -0.29(-0.53%) |
Dec 13, 2017 | 55.10 | 56.08 | 55.10 | 55.59 | 60,274 | +0.39(+0.71%) |
Dec 12, 2017 | 55.49 | 55.49 | 54.76 | 55.20 | 59,518 | -0.25(-0.44%) |
Dec 11, 2017 | 55.30 | 55.79 | 55.30 | 55.45 | 65,472 | +0.15(+0.27%) |
Dec 08, 2017 | 55.74 | 55.81 | 55.10 | 55.30 | 39,225 | +0.00(+0.00%) |
Dec 07, 2017 | 55.54 | 55.81 | 55.30 | 47,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.62 | 56.72 | 55.49 | 55.49 | 55,427 | -0.98(-1.74%) |
Dec 05, 2017 | 57.11 | 57.31 | 56.18 | 56.48 | 132,647 | -0.39(-0.69%) |
Dec 04, 2017 | 56.67 | 57.02 | 56.43 | 56.87 | 103,610 | +0.34(+0.61%) |
Dec 01, 2017 | 56.67 | 56.67 | 54.81 | 56.53 | 64,405 | +0.00(+0.00%) |
Nov 30, 2017 | 56.48 | 56.97 | 55.99 | 56.53 | 70,168 | -0.05(-0.09%) |
Nov 29, 2017 | 56.33 | 56.92 | 55.99 | 56.57 | 59,511 | +0.54(+0.96%) |
Nov 28, 2017 | 55.79 | 56.08 | 55.54 | 56.03 | 136,247 | +0.49(+0.88%) |
Nov 27, 2017 | 55.64 | 56.01 | 55.10 | 55.54 | 112,243 | -0.44(-0.79%) |
Nov 24, 2017 | 55.69 | 56.03 | 55.15 | 55.99 | 30,647 | +0.29(+0.53%) |
Nov 22, 2017 | 56.33 | 56.40 | 55.54 | 55.69 | 47,626 | -0.69(-1.22%) |
Nov 21, 2017 | 54.96 | 56.43 | 54.76 | 56.38 | 186,508 | +1.52(+2.77%) |
Nov 20, 2017 | 54.71 | 54.86 | 54.29 | 54.86 | 140,512 | +0.20(+0.36%) |
Nov 17, 2017 | 54.61 | 55.15 | 53.97 | 54.66 | 62,690 | -0.25(-0.45%) |
Nov 16, 2017 | 54.61 | 55.20 | 54.46 | 54.91 | 53,496 | +0.44(+0.81%) |
Nov 15, 2017 | 54.86 | 54.86 | 54.37 | 54.46 | 52,813 | -0.44(-0.80%) |
Nov 14, 2017 | 54.56 | 55.15 | 54.56 | 54.91 | 58,635 | +0.20(+0.36%) |
Nov 13, 2017 | 54.76 | 55.25 | 54.46 | 54.71 | 46,565 | -0.44(-0.80%) |
Nov 10, 2017 | 54.56 | 55.84 | 54.46 | 55.15 | 55,319 | +0.79(+1.44%) |
Nov 09, 2017 | 53.68 | 54.76 | 53.48 | 54.37 | 92,187 | +0.39(+0.73%) |
Nov 08, 2017 | 53.63 | 54.12 | 53.29 | 53.97 | 94,211 | +0.15(+0.27%) |
Nov 07, 2017 | 54.61 | 54.71 | 53.14 | 53.83 | 74,424 | -0.69(-1.26%) |
Nov 06, 2017 | 54.17 | 54.96 | 54.17 | 54.51 | 65,155 | +0.00(+0.00%) |
Nov 03, 2017 | 55.59 | 55.99 | 53.97 | 54.51 | 93,471 | -1.08(-1.94%) |
Nov 02, 2017 | 56.03 | 56.43 | 55.40 | 55.59 | 125,654 | -0.34(-0.61%) |
Nov 01, 2017 | 57.26 | 57.26 | 55.64 | 55.94 | 106,979 | -1.03(-1.81%) |
Oct 31, 2017 | 56.43 | 57.11 | 56.38 | 56.97 | 165,918 | +0.64(+1.13%) |
Oct 30, 2017 | 58.44 | 58.61 | 55.49 | 56.33 | 123,644 | -2.16(-3.69%) |
Oct 27, 2017 | 54.37 | 59.32 | 52.65 | 58.49 | 187,993 | -1.28(-2.13%) |
Oct 26, 2017 | 60.21 | 60.60 | 59.42 | 59.76 | 61,826 | -0.20(-0.33%) |
Oct 25, 2017 | 60.16 | 60.30 | 59.62 | 59.96 | 49,230 | -0.20(-0.33%) |
Oct 24, 2017 | 59.08 | 60.25 | 59.08 | 60.16 | 80,951 | +1.18(+2.00%) |
Oct 23, 2017 | 59.57 | 59.67 | 58.54 | 58.98 | 103,153 | -0.69(-1.15%) |
Oct 20, 2017 | 59.62 | 60.01 | 58.88 | 59.67 | 51,082 | +0.39(+0.66%) |
Oct 19, 2017 | 59.27 | 60.01 | 58.59 | 59.27 | 56,103 | -0.10(-0.17%) |
Oct 18, 2017 | 59.71 | 59.71 | 59.13 | 59.37 | 65,954 | -0.15(-0.25%) |
Oct 17, 2017 | 59.96 | 60.45 | 59.32 | 59.52 | 58,667 | -0.49(-0.82%) |
Oct 16, 2017 | 60.11 | 60.35 | 59.57 | 60.01 | 70,511 | -0.10(-0.16%) |
Oct 13, 2017 | 60.45 | 60.45 | 60.06 | 60.11 | 50,660 | +0.00(+0.00%) |
Oct 12, 2017 | 60.11 | 60.70 | 59.96 | 60.11 | 45,324 | -0.05(-0.08%) |
Oct 11, 2017 | 60.21 | 60.70 | 59.91 | 60.16 | 67,160 | +0.20(+0.33%) |
Oct 10, 2017 | 59.22 | 60.11 | 59.22 | 59.96 | 68,530 | +0.79(+1.33%) |
Oct 09, 2017 | 59.37 | 59.62 | 58.88 | 59.17 | 62,414 | -0.20(-0.33%) |
Oct 06, 2017 | 58.98 | 59.71 | 58.98 | 59.37 | 59,490 | +0.10(+0.17%) |
Oct 05, 2017 | 59.37 | 59.71 | 58.19 | 59.27 | 104,071 | -0.20(-0.33%) |
Oct 04, 2017 | 60.01 | 60.01 | 59.27 | 59.47 | 71,586 | -0.49(-0.82%) |
Oct 03, 2017 | 59.81 | 60.25 | 59.76 | 59.96 | 90,151 | +0.05(+0.08%) |
Oct 02, 2017 | 59.81 | 59.96 | 59.52 | 59.91 | 83,578 | +0.15(+0.25%) |
Sep 29, 2017 | 60.01 | 60.50 | 59.76 | 59.76 | 105,120 | -0.44(-0.73%) |
Sep 28, 2017 | 59.96 | 60.45 | 59.57 | 60.21 | 81,002 | +0.25(+0.41%) |
Sep 27, 2017 | 58.83 | 60.11 | 58.54 | 59.96 | 118,335 | +1.42(+2.43%) |
Sep 26, 2017 | 57.51 | 58.83 | 57.36 | 58.54 | 77,531 | +1.18(+2.05%) |
Sep 25, 2017 | 57.07 | 57.41 | 56.62 | 57.36 | 86,984 | +0.25(+0.43%) |
Sep 22, 2017 | 55.89 | 57.31 | 55.89 | 57.11 | 61,016 | +1.37(+2.46%) |
Sep 21, 2017 | 55.94 | 56.29 | 55.69 | 55.74 | 64,562 | -0.29(-0.53%) |
Sep 20, 2017 | 56.23 | 56.67 | 55.89 | 56.03 | 79,545 | -0.10(-0.17%) |
Sep 19, 2017 | 55.69 | 56.30 | 55.69 | 56.13 | 58,582 | +0.44(+0.79%) |
Sep 18, 2017 | 55.00 | 55.84 | 54.98 | 55.69 | 48,678 | +0.69(+1.25%) |
Sep 15, 2017 | 54.56 | 55.15 | 54.22 | 55.00 | 156,010 | +0.59(+1.08%) |
Sep 14, 2017 | 54.42 | 54.46 | 53.68 | 54.42 | 62,223 | -0.25(-0.45%) |
Sep 13, 2017 | 53.70 | 54.88 | 53.70 | 54.66 | 111,073 | +0.59(+1.09%) |
Sep 12, 2017 | 53.88 | 54.07 | 53.31 | 54.07 | 44,608 | +0.05(+0.09%) |
Sep 11, 2017 | 54.27 | 54.42 | 53.92 | 54.02 | 82,087 | +0.10(+0.18%) |
Sep 08, 2017 | 53.88 | 54.32 | 53.36 | 53.92 | 55,854 | +0.00(+0.00%) |
Sep 07, 2017 | 53.92 | 54.37 | 52.85 | 53.92 | 83,238 | +0.20(+0.37%) |
Sep 06, 2017 | 53.97 | 53.53 | 53.73 | 40,150 | +0.10(+0.18%) | |
Sep 05, 2017 | 53.63 | 54.07 | 53.43 | 53.63 | 64,346 | -0.24(-0.45%) |
Sep 01, 2017 | 53.88 | 54.86 | 53.43 | 53.88 | 54,357 | +0.05(+0.09%) |
Aug 31, 2017 | 52.46 | 53.88 | 52.46 | 53.83 | 80,393 | +1.42(+2.71%) |
Aug 30, 2017 | 52.11 | 52.41 | 52.01 | 52.41 | 64,857 | +0.24(+0.47%) |
Aug 29, 2017 | 51.82 | 52.46 | 51.62 | 52.16 | 81,722 | -0.05(-0.09%) |
Aug 28, 2017 | 52.21 | 52.41 | 52.06 | 52.21 | 52,654 | +0.15(+0.28%) |
Aug 25, 2017 | 52.55 | 52.60 | 51.87 | 52.06 | 51,948 | -0.34(-0.65%) |
Aug 24, 2017 | 52.60 | 52.89 | 52.31 | 52.41 | 38,661 | -0.29(-0.56%) |
Aug 23, 2017 | 52.31 | 52.99 | 52.31 | 52.70 | 51,233 | +0.29(+0.56%) |
Aug 22, 2017 | 52.70 | 52.70 | 52.21 | 52.41 | 49,331 | +0.00(+0.00%) |
Aug 21, 2017 | 51.52 | 52.46 | 51.33 | 52.41 | 39,782 | +0.98(+1.90%) |
Aug 18, 2017 | 51.28 | 52.06 | 51.28 | 51.43 | 101,950 | -0.24(-0.47%) |
Aug 17, 2017 | 52.46 | 52.46 | 51.62 | 51.67 | 75,914 | -0.83(-1.59%) |
Aug 16, 2017 | 52.70 | 52.80 | 52.11 | 52.50 | 41,223 | +0.29(+0.56%) |
Aug 15, 2017 | 52.80 | 52.80 | 51.83 | 52.21 | 37,031 | -0.54(-1.02%) |
Aug 14, 2017 | 52.11 | 53.04 | 51.87 | 52.75 | 86,604 | +1.03(+1.99%) |
Aug 11, 2017 | 48.98 | 52.06 | 48.98 | 51.72 | 155,470 | +0.73(+1.44%) |
Aug 10, 2017 | 51.43 | 51.77 | 50.89 | 50.99 | 66,990 | -0.88(-1.70%) |
Aug 09, 2017 | 52.06 | 52.60 | 51.57 | 51.87 | 132,697 | -0.24(-0.47%) |
Aug 08, 2017 | 52.70 | 52.70 | 51.77 | 52.11 | 90,935 | -0.64(-1.21%) |
Aug 07, 2017 | 53.39 | 53.39 | 52.55 | 52.75 | 65,314 | -0.44(-0.83%) |
Aug 04, 2017 | 52.75 | 53.19 | 52.60 | 53.19 | 56,686 | +0.44(+0.84%) |
Aug 03, 2017 | 53.09 | 53.39 | 52.50 | 52.75 | 69,123 | -0.29(-0.55%) |
Aug 02, 2017 | 53.53 | 53.53 | 52.65 | 53.04 | 64,642 | -0.34(-0.64%) |
Aug 01, 2017 | 52.90 | 53.63 | 52.75 | 53.39 | 119,384 | +0.93(+1.77%) |
Jul 31, 2017 | 51.72 | 52.99 | 51.72 | 52.46 | 119,958 | +1.18(+2.29%) |
Jul 28, 2017 | 51.03 | 51.57 | 49.76 | 51.28 | 141,589 | +2.94(+6.08%) |
Jul 27, 2017 | 48.24 | 48.54 | 47.95 | 48.34 | 87,392 | +0.00(+0.00%) |
Jul 26, 2017 | 48.15 | 48.63 | 47.21 | 48.34 | 226,967 | +0.20(+0.41%) |
Jul 25, 2017 | 48.29 | 48.73 | 47.85 | 48.15 | 145,106 | +0.00(+0.00%) |
Jul 24, 2017 | 48.34 | 48.49 | 47.31 | 48.15 | 178,912 | -0.15(-0.30%) |
Jul 21, 2017 | 48.73 | 48.78 | 47.95 | 48.29 | 105,578 | -0.05(-0.10%) |
Jul 20, 2017 | 47.85 | 48.54 | 47.51 | 48.34 | 89,201 | +0.44(+0.92%) |
Jul 19, 2017 | 47.85 | 48.10 | 47.51 | 47.90 | 49,920 | +0.24(+0.51%) |
Jul 18, 2017 | 46.92 | 47.95 | 45.99 | 47.66 | 161,747 | +0.69(+1.46%) |
Jul 17, 2017 | 47.07 | 47.17 | 46.33 | 46.97 | 83,890 | -0.34(-0.72%) |
Jul 14, 2017 | 46.48 | 47.80 | 46.48 | 47.31 | 118,625 | +0.83(+1.79%) |
Jul 13, 2017 | 46.28 | 46.53 | 45.70 | 46.48 | 55,237 | +0.15(+0.32%) |
Jul 12, 2017 | 46.04 | 46.63 | 45.79 | 46.33 | 49,969 | +0.54(+1.18%) |
Jul 11, 2017 | 46.68 | 46.82 | 45.70 | 45.79 | 70,158 | -0.93(-1.99%) |
Jul 10, 2017 | 46.58 | 46.87 | 46.14 | 46.72 | 142,472 | +0.05(+0.10%) |
Jul 07, 2017 | 45.70 | 46.77 | 45.50 | 46.68 | 37,015 | +1.08(+2.36%) |
Jul 06, 2017 | 45.60 | 45.79 | 45.11 | 45.60 | 99,244 | -0.29(-0.64%) |
Jul 05, 2017 | 46.23 | 46.23 | 45.75 | 45.89 | 104,203 | -0.34(-0.74%) |
Jul 03, 2017 | 46.33 | 46.53 | 45.89 | 46.23 | 32,101 | -0.05(-0.11%) |
Jun 30, 2017 | 45.89 | 46.63 | 45.70 | 46.28 | 63,041 | +0.34(+0.75%) |
Jun 29, 2017 | 46.48 | 46.48 | 45.45 | 45.94 | 52,809 | -0.59(-1.26%) |
Jun 28, 2017 | 45.50 | 46.53 | 45.30 | 46.53 | 57,820 | +1.27(+2.81%) |
Jun 27, 2017 | 45.30 | 46.19 | 44.91 | 45.26 | 140,333 | -0.10(-0.22%) |
Jun 26, 2017 | 45.40 | 45.70 | 45.08 | 45.35 | 144,829 | +0.05(+0.11%) |
Jun 23, 2017 | 44.57 | 45.60 | 44.57 | 45.30 | 171,048 | +0.83(+1.87%) |
Jun 22, 2017 | 44.81 | 45.11 | 43.98 | 44.47 | 108,405 | -0.39(-0.87%) |
Jun 21, 2017 | 45.26 | 45.30 | 44.62 | 44.86 | 51,056 | -0.20(-0.43%) |
Jun 20, 2017 | 45.26 | 45.45 | 44.91 | 45.06 | 49,245 | -0.29(-0.65%) |
Jun 19, 2017 | 45.30 | 45.45 | 45.01 | 45.35 | 73,287 | +0.15(+0.32%) |
Jun 16, 2017 | 44.91 | 45.26 | 44.91 | 45.21 | 115,882 | -0.15(-0.32%) |
Jun 15, 2017 | 44.72 | 45.40 | 44.72 | 45.35 | 51,905 | +0.10(+0.22%) |
Jun 14, 2017 | 45.26 | 45.35 | 44.72 | 45.26 | 46,509 | -0.15(-0.32%) |
Jun 13, 2017 | 45.50 | 45.65 | 45.16 | 45.40 | 34,205 | +0.05(+0.11%) |
Jun 12, 2017 | 45.45 | 46.04 | 45.16 | 45.35 | 41,233 | -0.20(-0.43%) |
Jun 09, 2017 | 45.16 | 45.65 | 44.86 | 45.55 | 76,303 | +0.64(+1.42%) |
Jun 08, 2017 | 44.62 | 45.11 | 44.42 | 44.91 | 68,434 | +0.29(+0.66%) |
Jun 07, 2017 | 44.32 | 44.62 | 44.13 | 44.62 | 47,498 | +0.24(+0.55%) |
Jun 06, 2017 | 44.23 | 44.57 | 43.74 | 44.37 | 83,128 | -0.15(-0.33%) |
Jun 05, 2017 | 44.91 | 44.96 | 44.32 | 44.52 | 85,136 | -0.44(-0.98%) |
Jun 02, 2017 | 43.93 | 45.16 | 43.93 | 44.96 | 107,878 | +1.13(+2.57%) |
Jun 01, 2017 | 43.39 | 43.88 | 43.00 | 43.84 | 59,785 | +0.59(+1.36%) |
May 31, 2017 | 42.76 | 43.25 | 42.61 | 43.25 | 105,314 | +0.59(+1.38%) |
May 30, 2017 | 42.37 | 42.71 | 42.22 | 42.66 | 48,346 | +0.24(+0.58%) |
May 26, 2017 | 42.37 | 42.56 | 42.15 | 42.42 | 47,843 | -0.05(-0.11%) |
May 25, 2017 | 42.66 | 42.76 | 42.27 | 42.46 | 50,471 | +0.15(+0.35%) |
May 24, 2017 | 42.32 | 42.81 | 42.27 | 42.32 | 44,987 | +0.00(+0.00%) |
May 23, 2017 | 42.46 | 42.56 | 42.17 | 42.32 | 68,939 | -0.10(-0.23%) |
May 22, 2017 | 42.12 | 42.95 | 42.02 | 42.42 | 45,914 | +0.34(+0.81%) |
May 19, 2017 | 41.88 | 42.17 | 41.44 | 42.07 | 83,191 | +0.15(+0.35%) |
May 18, 2017 | 41.73 | 42.17 | 41.10 | 41.93 | 62,696 | +0.05(+0.12%) |
May 17, 2017 | 42.90 | 42.42 | 41.83 | 41.88 | 97,268 | -1.03(-2.39%) |
May 16, 2017 | 42.86 | 43.10 | 42.56 | 42.90 | 73,458 | +0.15(+0.34%) |
May 15, 2017 | 42.56 | 43.05 | 42.50 | 42.76 | 69,491 | +0.44(+1.04%) |
May 12, 2017 | 43.29 | 43.29 | 42.17 | 42.32 | 87,356 | -1.22(-2.81%) |
May 11, 2017 | 42.66 | 43.64 | 42.42 | 43.54 | 140,130 | +0.78(+1.83%) |
May 10, 2017 | 42.86 | 43.05 | 42.56 | 42.76 | 60,132 | -0.15(-0.34%) |
May 09, 2017 | 42.51 | 43.15 | 42.46 | 42.90 | 108,810 | +0.54(+1.27%) |
May 08, 2017 | 42.37 | 42.71 | 42.12 | 42.37 | 109,862 | +0.05(+0.12%) |
May 05, 2017 | 43.20 | 43.20 | 41.78 | 42.32 | 147,627 | -0.64(-1.48%) |
May 04, 2017 | 43.93 | 43.93 | 42.71 | 42.95 | 111,586 | -0.83(-1.90%) |
May 03, 2017 | 44.17 | 44.27 | 43.25 | 43.78 | 98,895 | -0.64(-1.43%) |
May 02, 2017 | 44.61 | 44.86 | 44.17 | 44.42 | 77,093 | -0.15(-0.33%) |