Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.00 | 60.10 | 58.46 | 58.46 | 1,057,461 | -1.41(-2.36%) |
Apr 27, 2018 | 60.02 | 60.11 | 59.38 | 59.87 | 598,563 | +0.15(+0.26%) |
Apr 26, 2018 | 59.83 | 60.01 | 59.48 | 59.72 | 827,341 | +0.08(+0.14%) |
Apr 25, 2018 | 59.65 | 59.69 | 58.43 | 59.63 | 755,448 | -0.08(-0.14%) |
Apr 24, 2018 | 60.99 | 61.23 | 59.12 | 59.72 | 878,749 | -0.57(-0.95%) |
Apr 23, 2018 | 60.55 | 60.85 | 60.09 | 60.29 | 685,233 | +0.10(+0.17%) |
Apr 20, 2018 | 60.67 | 60.96 | 60.00 | 60.19 | 648,691 | -0.59(-0.97%) |
Apr 19, 2018 | 61.15 | 61.15 | 60.47 | 60.78 | 902,483 | -0.37(-0.61%) |
Apr 18, 2018 | 60.91 | 61.40 | 60.47 | 61.15 | 774,366 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.94 | 59.98 | 60.83 | 909,048 | +0.83(+1.38%) |
Apr 16, 2018 | 59.67 | 60.13 | 59.49 | 60.00 | 1,008,395 | +0.63(+1.06%) |
Apr 13, 2018 | 59.88 | 59.88 | 59.09 | 59.37 | 1,225,942 | -0.42(-0.70%) |
Apr 12, 2018 | 59.61 | 60.08 | 59.35 | 59.79 | 402,543 | +0.57(+0.97%) |
Apr 11, 2018 | 59.63 | 60.01 | 59.07 | 59.22 | 610,798 | -0.70(-1.17%) |
Apr 10, 2018 | 59.70 | 60.10 | 59.29 | 59.92 | 677,507 | +0.96(+1.62%) |
Apr 09, 2018 | 59.30 | 59.75 | 58.88 | 58.96 | 1,796,820 | -0.07(-0.12%) |
Apr 06, 2018 | 59.94 | 60.20 | 58.79 | 59.03 | 773,661 | -1.47(-2.44%) |
Apr 05, 2018 | 60.18 | 60.85 | 60.16 | 60.51 | 889,795 | +0.65(+1.08%) |
Apr 04, 2018 | 58.60 | 60.00 | 58.46 | 59.86 | 1,075,743 | +0.38(+0.64%) |
Apr 03, 2018 | 59.30 | 59.63 | 58.91 | 59.48 | 1,123,598 | +0.43(+0.72%) |
Apr 02, 2018 | 59.33 | 59.64 | 58.43 | 59.05 | 866,143 | -0.47(-0.80%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +1.04(+1.77%) | |
Mar 28, 2018 | 58.72 | 59.19 | 58.18 | 58.49 | 1,319,946 | -0.22(-0.37%) |
Mar 27, 2018 | 60.09 | 60.36 | 58.36 | 58.71 | 870,285 | -1.03(-1.72%) |
Mar 26, 2018 | 59.95 | 60.22 | 58.67 | 59.73 | 1,004,078 | +0.56(+0.94%) |
Mar 23, 2018 | 59.83 | 60.41 | 59.12 | 59.18 | 905,820 | -0.87(-1.45%) |
Mar 22, 2018 | 60.89 | 61.16 | 60.03 | 60.05 | 654,180 | -1.43(-2.32%) |
Mar 21, 2018 | 61.53 | 62.00 | 61.25 | 61.48 | 802,936 | -0.03(-0.04%) |
Mar 20, 2018 | 61.24 | 61.76 | 61.05 | 61.51 | 690,074 | +0.39(+0.64%) |
Mar 19, 2018 | 61.52 | 61.62 | 60.35 | 61.12 | 846,591 | -0.51(-0.83%) |
Mar 16, 2018 | 61.95 | 62.14 | 61.25 | 61.63 | 2,881,537 | -0.28(-0.46%) |
Mar 15, 2018 | 62.36 | 62.64 | 61.65 | 61.91 | 702,469 | -0.46(-0.74%) |
Mar 14, 2018 | 63.12 | 63.21 | 62.23 | 62.37 | 980,926 | -0.41(-0.65%) |
Mar 13, 2018 | 63.22 | 63.52 | 62.56 | 62.78 | 2,635,927 | -0.04(-0.06%) |
Mar 12, 2018 | 63.22 | 63.38 | 62.23 | 62.82 | 1,215,529 | -0.07(-0.12%) |
Mar 09, 2018 | 61.91 | 62.97 | 61.89 | 62.89 | 1,384,250 | +1.37(+2.22%) |
Mar 08, 2018 | 60.68 | 61.71 | 60.58 | 61.52 | 1,725,971 | +1.15(+1.91%) |
Mar 07, 2018 | 60.45 | 60.37 | 1,037,163 | +0.40(+0.66%) | ||
Mar 06, 2018 | 60.01 | 60.44 | 59.29 | 59.98 | 704,180 | +0.24(+0.41%) |
Mar 05, 2018 | 58.70 | 59.98 | 58.55 | 59.73 | 1,131,231 | +0.84(+1.43%) |
Mar 02, 2018 | 57.28 | 58.99 | 57.08 | 58.89 | 740,360 | +1.12(+1.94%) |
Mar 01, 2018 | 58.48 | 59.14 | 57.12 | 57.76 | 1,276,209 | +0.41(+0.71%) |
Feb 28, 2018 | 59.35 | 59.42 | 57.36 | 57.36 | 2,187,427 | -1.73(-2.93%) |
Feb 27, 2018 | 60.13 | 60.30 | 59.09 | 59.09 | 1,391,805 | -1.07(-1.78%) |
Feb 26, 2018 | 59.99 | 60.72 | 59.47 | 60.16 | 1,060,048 | +0.52(+0.87%) |
Feb 23, 2018 | 60.08 | 60.60 | 59.55 | 59.64 | 933,365 | +0.07(+0.12%) |
Feb 22, 2018 | 59.57 | 1,537,414 | +0.49(+0.83%) | |||
Feb 21, 2018 | 59.94 | 59.98 | 59.08 | 59.08 | 1,917,695 | -0.92(-1.54%) |
Feb 20, 2018 | 59.92 | 60.65 | 59.79 | 60.00 | 906,536 | -0.17(-0.29%) |
Feb 16, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.31(+0.51%) | |
Feb 15, 2018 | 59.93 | 59.98 | 59.29 | 59.87 | 878,951 | +0.32(+0.53%) |
Feb 14, 2018 | 58.33 | 59.65 | 58.31 | 59.55 | 646,071 | +1.01(+1.72%) |
Feb 13, 2018 | 58.05 | 58.59 | 57.60 | 58.54 | 426,792 | +0.25(+0.44%) |
Feb 12, 2018 | 57.24 | 58.63 | 57.23 | 58.29 | 858,598 | +1.56(+2.75%) |
Feb 09, 2018 | 57.15 | 57.35 | 55.17 | 56.73 | 932,135 | +0.05(+0.10%) |
Feb 08, 2018 | 58.34 | 58.73 | 56.62 | 56.68 | 1,588,667 | -1.58(-2.71%) |
Feb 07, 2018 | 56.13 | 58.48 | 55.90 | 58.25 | 1,172,089 | +2.11(+3.76%) |
Feb 06, 2018 | 56.45 | 56.95 | 55.18 | 56.14 | 1,307,747 | -1.52(-2.64%) |
Feb 05, 2018 | 59.45 | 59.63 | 57.04 | 57.67 | 732,229 | -2.34(-3.90%) |
Feb 02, 2018 | 61.05 | 61.31 | 59.99 | 60.00 | 462,543 | -1.56(-2.53%) |
Feb 01, 2018 | 60.17 | 61.83 | 60.07 | 61.56 | 792,182 | +1.22(+2.03%) |
Jan 31, 2018 | 60.69 | 61.42 | 60.22 | 60.34 | 823,590 | -0.07(-0.12%) |
Jan 30, 2018 | 60.86 | 61.20 | 60.39 | 60.41 | 756,855 | -0.92(-1.51%) |
Jan 29, 2018 | 60.08 | 61.42 | 60.02 | 61.33 | 973,993 | +1.28(+2.13%) |
Jan 26, 2018 | 59.88 | 60.28 | 59.26 | 60.06 | 1,450,741 | +0.34(+0.56%) |
Jan 25, 2018 | 59.75 | 59.96 | 59.40 | 59.72 | 775,576 | +0.07(+0.12%) |
Jan 24, 2018 | 60.75 | 60.90 | 59.62 | 59.65 | 857,633 | -1.00(-1.64%) |
Jan 23, 2018 | 60.79 | 60.89 | 60.29 | 60.65 | 687,542 | -0.17(-0.28%) |
Jan 22, 2018 | 61.09 | 60.37 | 60.82 | 449,609 | -0.01(-0.01%) | |
Jan 19, 2018 | 60.16 | 60.85 | 59.98 | 60.83 | 604,179 | +0.73(+1.22%) |
Jan 18, 2018 | 60.63 | 60.70 | 60.01 | 60.09 | 1,473,990 | -0.53(-0.88%) |
Jan 17, 2018 | 60.56 | 60.84 | 60.11 | 60.63 | 488,759 | +0.43(+0.72%) |
Jan 16, 2018 | 61.30 | 61.32 | 60.08 | 60.19 | 908,224 | -0.53(-0.88%) |
Jan 12, 2018 | 60.73 | 60.73 | 60.73 | 0 | -0.37(-0.61%) | |
Jan 11, 2018 | 60.40 | 61.12 | 60.15 | 61.10 | 1,108,906 | +0.78(+1.29%) |
Jan 10, 2018 | 60.35 | 60.32 | 1,542,829 | +0.31(+0.51%) | ||
Jan 09, 2018 | 60.32 | 60.39 | 59.95 | 60.01 | 592,985 | -0.13(-0.21%) |
Jan 08, 2018 | 58.91 | 60.19 | 58.57 | 60.14 | 829,992 | +1.49(+2.55%) |
Jan 05, 2018 | 58.82 | 59.10 | 58.46 | 58.64 | 591,402 | -0.06(-0.11%) |
Jan 04, 2018 | 58.12 | 58.79 | 58.07 | 58.71 | 764,595 | +0.80(+1.38%) |
Jan 03, 2018 | 57.98 | 58.24 | 57.59 | 57.91 | 926,432 | -0.07(-0.13%) |
Jan 02, 2018 | 58.61 | 58.77 | 57.86 | 57.98 | 638,159 | -0.52(-0.88%) |
Dec 29, 2017 | 58.50 | 58.50 | 58.50 | 0 | -0.23(-0.39%) | |
Dec 28, 2017 | 58.64 | 58.78 | 58.18 | 58.73 | 525,947 | +0.16(+0.28%) |
Dec 27, 2017 | 58.64 | 58.84 | 58.45 | 58.56 | 782,837 | -0.14(-0.23%) |
Dec 26, 2017 | 59.08 | 59.30 | 58.61 | 58.70 | 572,106 | -0.39(-0.66%) |
Dec 22, 2017 | 58.92 | 59.18 | 58.66 | 59.09 | 515,859 | +0.11(+0.18%) |
Dec 21, 2017 | 59.28 | 59.52 | 58.92 | 58.98 | 607,256 | +0.06(+0.11%) |
Dec 20, 2017 | 59.21 | 59.22 | 58.64 | 58.92 | 1,666,688 | +0.26(+0.45%) |
Dec 19, 2017 | 58.91 | 59.13 | 58.34 | 58.65 | 1,237,416 | -0.41(-0.69%) |
Dec 18, 2017 | 58.89 | 59.12 | 58.36 | 59.06 | 859,531 | +0.53(+0.91%) |
Dec 15, 2017 | 57.91 | 58.75 | 57.74 | 58.53 | 1,445,720 | +0.95(+1.65%) |
Dec 14, 2017 | 57.84 | 58.19 | 57.28 | 57.57 | 626,417 | -0.17(-0.30%) |
Dec 13, 2017 | 57.79 | 58.18 | 57.49 | 57.75 | 1,258,083 | -0.07(-0.12%) |
Dec 12, 2017 | 57.87 | 58.19 | 57.49 | 57.82 | 426,404 | -0.14(-0.23%) |
Dec 11, 2017 | 57.68 | 58.12 | 57.61 | 57.95 | 731,345 | +0.14(+0.25%) |
Dec 08, 2017 | 57.32 | 57.91 | 56.81 | 57.81 | 829,548 | +0.86(+1.50%) |
Dec 07, 2017 | 56.38 | 57.07 | 56.13 | 56.95 | 1,264,915 | +0.51(+0.91%) |
Dec 06, 2017 | 56.89 | 57.45 | 56.38 | 56.44 | 991,222 | -0.66(-1.15%) |
Dec 05, 2017 | 57.20 | 57.71 | 56.84 | 57.10 | 1,288,933 | -0.11(-0.19%) |
Dec 04, 2017 | 56.64 | 57.28 | 56.64 | 57.20 | 1,099,078 | +1.03(+1.83%) |
Dec 01, 2017 | 57.09 | 57.14 | 55.94 | 56.18 | 900,749 | -1.13(-1.97%) |
Nov 30, 2017 | 56.33 | 57.44 | 56.25 | 57.30 | 877,772 | +1.06(+1.89%) |
Nov 29, 2017 | 56.47 | 56.89 | 56.16 | 56.24 | 679,713 | -0.36(-0.64%) |
Nov 28, 2017 | 55.59 | 56.67 | 55.54 | 56.60 | 699,003 | +1.11(+2.00%) |
Nov 27, 2017 | 56.04 | 54.94 | 55.49 | 1,263,869 | +0.23(+0.41%) | |
Nov 24, 2017 | 55.29 | 55.39 | 54.86 | 55.27 | 196,964 | +0.19(+0.34%) |
Nov 22, 2017 | 55.39 | 55.59 | 55.06 | 55.08 | 426,502 | -0.32(-0.57%) |
Nov 21, 2017 | 55.63 | 55.90 | 55.30 | 55.39 | 664,898 | -0.17(-0.31%) |
Nov 20, 2017 | 55.35 | 55.57 | 55.10 | 55.56 | 531,610 | +0.50(+0.90%) |
Nov 17, 2017 | 55.56 | 55.96 | 55.02 | 55.07 | 535,083 | -0.68(-1.21%) |
Nov 16, 2017 | 55.95 | 56.30 | 55.73 | 55.74 | 1,052,700 | +0.05(+0.08%) |
Nov 15, 2017 | 54.99 | 55.71 | 54.48 | 55.70 | 923,956 | +0.37(+0.67%) |
Nov 14, 2017 | 55.47 | 55.58 | 55.06 | 55.33 | 576,146 | -0.23(-0.41%) |
Nov 13, 2017 | 55.46 | 55.67 | 55.30 | 55.56 | 616,439 | -0.22(-0.39%) |
Nov 10, 2017 | 55.79 | 55.87 | 55.33 | 55.77 | 960,598 | +0.20(+0.36%) |
Nov 09, 2017 | 55.82 | 56.59 | 55.47 | 55.57 | 819,103 | -0.51(-0.92%) |
Nov 08, 2017 | 56.50 | 56.69 | 55.69 | 56.09 | 1,135,410 | -0.32(-0.58%) |
Nov 07, 2017 | 56.93 | 57.08 | 56.14 | 56.41 | 950,306 | -0.33(-0.59%) |
Nov 06, 2017 | 57.48 | 57.62 | 56.61 | 56.75 | 987,887 | -0.64(-1.12%) |
Nov 03, 2017 | 56.97 | 57.87 | 56.45 | 57.39 | 995,225 | +0.76(+1.34%) |
Nov 02, 2017 | 55.66 | 57.80 | 55.03 | 56.63 | 1,797,116 | -0.01(-0.02%) |
Nov 01, 2017 | 56.65 | 56.76 | 56.22 | 56.64 | 908,336 | +0.28(+0.50%) |
Oct 31, 2017 | 55.83 | 56.49 | 55.83 | 56.36 | 1,189,601 | +0.52(+0.94%) |
Oct 30, 2017 | 55.95 | 56.47 | 55.77 | 55.83 | 462,065 | -0.38(-0.67%) |
Oct 27, 2017 | 56.32 | 56.47 | 55.64 | 56.21 | 600,232 | -0.10(-0.18%) |
Oct 26, 2017 | 56.77 | 56.79 | 56.30 | 56.31 | 593,044 | -0.24(-0.43%) |
Oct 25, 2017 | 57.15 | 57.40 | 56.21 | 56.56 | 1,769,276 | +1.35(+2.45%) |
Oct 24, 2017 | 55.69 | 55.99 | 55.18 | 55.20 | 700,827 | -0.49(-0.87%) |
Oct 23, 2017 | 56.15 | 56.34 | 55.67 | 55.69 | 532,337 | -0.36(-0.64%) |
Oct 20, 2017 | 55.72 | 56.20 | 55.56 | 56.05 | 1,041,751 | +0.59(+1.07%) |
Oct 19, 2017 | 55.19 | 55.48 | 55.01 | 55.46 | 549,816 | +0.11(+0.20%) |
Oct 18, 2017 | 55.87 | 56.02 | 55.35 | 55.35 | 692,607 | -0.38(-0.68%) |
Oct 17, 2017 | 55.89 | 56.43 | 55.65 | 55.73 | 514,548 | -0.23(-0.42%) |
Oct 16, 2017 | 56.46 | 56.75 | 55.94 | 55.96 | 507,740 | -0.61(-1.08%) |
Oct 13, 2017 | 56.50 | 56.86 | 56.45 | 56.57 | 1,183,295 | +0.40(+0.71%) |
Oct 12, 2017 | 56.02 | 56.46 | 55.78 | 56.18 | 664,742 | +0.16(+0.29%) |
Oct 11, 2017 | 56.16 | 56.27 | 55.76 | 56.02 | 807,040 | -0.01(-0.02%) |
Oct 10, 2017 | 56.43 | 56.48 | 55.83 | 56.02 | 565,762 | +0.14(+0.24%) |
Oct 09, 2017 | 55.72 | 56.00 | 55.48 | 55.89 | 385,008 | +0.23(+0.40%) |
Oct 06, 2017 | 55.49 | 55.68 | 55.10 | 55.66 | 554,371 | +0.20(+0.36%) |
Oct 05, 2017 | 54.84 | 55.84 | 54.59 | 55.47 | 1,239,733 | +1.15(+2.12%) |
Oct 04, 2017 | 54.21 | 54.67 | 54.02 | 54.31 | 648,808 | +0.30(+0.55%) |
Oct 03, 2017 | 54.38 | 54.73 | 53.98 | 54.01 | 611,567 | -0.44(-0.81%) |
Oct 02, 2017 | 53.36 | 54.49 | 53.36 | 54.46 | 821,466 | +1.07(+2.01%) |
Sep 29, 2017 | 53.09 | 53.55 | 52.92 | 53.38 | 664,639 | +0.28(+0.53%) |
Sep 28, 2017 | 53.23 | 53.63 | 52.91 | 53.10 | 629,009 | -0.47(-0.87%) |
Sep 27, 2017 | 53.77 | 53.08 | 53.57 | 679,628 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.00 | 53.27 | 52.88 | 52.94 | 760,123 | +0.14(+0.26%) |
Sep 25, 2017 | 53.02 | 53.15 | 52.30 | 52.81 | 714,081 | -0.23(-0.43%) |
Sep 22, 2017 | 52.36 | 53.39 | 52.22 | 53.03 | 853,226 | +0.50(+0.96%) |
Sep 21, 2017 | 52.51 | 52.69 | 52.48 | 52.53 | 663,164 | +0.09(+0.17%) |
Sep 20, 2017 | 52.31 | 52.68 | 52.20 | 52.44 | 1,696,234 | +0.14(+0.26%) |
Sep 19, 2017 | 51.74 | 52.39 | 51.70 | 52.30 | 734,374 | +0.62(+1.20%) |
Sep 18, 2017 | 50.94 | 51.80 | 50.87 | 51.68 | 1,051,510 | +0.84(+1.65%) |
Sep 15, 2017 | 50.47 | 50.98 | 50.26 | 50.84 | 1,633,867 | +0.35(+0.70%) |
Sep 14, 2017 | 51.09 | 51.28 | 50.47 | 50.49 | 1,229,449 | -0.73(-1.42%) |
Sep 13, 2017 | 51.56 | 51.56 | 51.20 | 51.22 | 532,719 | -0.48(-0.94%) |
Sep 12, 2017 | 51.56 | 51.82 | 51.35 | 51.70 | 568,892 | +0.24(+0.47%) |
Sep 11, 2017 | 51.67 | 51.91 | 51.35 | 51.46 | 1,023,303 | +0.27(+0.53%) |
Sep 08, 2017 | 51.57 | 51.66 | 51.18 | 51.19 | 784,308 | -0.53(-1.02%) |
Sep 07, 2017 | 51.96 | 52.01 | 51.59 | 51.72 | 481,648 | -0.23(-0.45%) |
Sep 06, 2017 | 51.91 | 52.16 | 51.29 | 51.95 | 1,936,039 | +0.14(+0.28%) |
Sep 05, 2017 | 52.58 | 52.78 | 51.48 | 51.81 | 1,042,383 | -0.84(-1.60%) |
Sep 01, 2017 | 52.49 | 52.65 | 52.29 | 52.65 | 646,817 | +0.38(+0.72%) |
Aug 31, 2017 | 51.66 | 52.45 | 51.51 | 52.27 | 1,231,485 | +0.88(+1.71%) |
Aug 30, 2017 | 50.61 | 51.55 | 50.46 | 51.39 | 644,827 | +0.65(+1.27%) |
Aug 29, 2017 | 49.82 | 50.78 | 49.82 | 50.75 | 763,088 | +0.65(+1.29%) |
Aug 28, 2017 | 50.25 | 50.37 | 49.88 | 50.10 | 487,435 | +0.04(+0.07%) |
Aug 25, 2017 | 50.08 | 50.42 | 49.97 | 50.07 | 915,892 | +0.28(+0.56%) |
Aug 24, 2017 | 50.49 | 50.54 | 49.77 | 49.79 | 544,837 | -0.60(-1.19%) |
Aug 23, 2017 | 50.06 | 50.55 | 49.76 | 50.39 | 1,004,526 | +0.28(+0.55%) |
Aug 22, 2017 | 49.70 | 50.13 | 49.52 | 50.11 | 683,747 | +0.54(+1.08%) |
Aug 21, 2017 | 49.58 | 49.72 | 49.34 | 49.58 | 728,726 | -0.03(-0.05%) |
Aug 18, 2017 | 50.04 | 50.10 | 49.60 | 49.60 | 980,754 | -0.54(-1.07%) |
Aug 17, 2017 | 51.13 | 51.27 | 50.09 | 50.14 | 1,176,570 | -1.14(-2.22%) |
Aug 16, 2017 | 51.44 | 51.56 | 51.16 | 51.28 | 668,253 | -0.08(-0.16%) |
Aug 15, 2017 | 51.40 | 51.69 | 51.36 | 51.36 | 1,090,343 | -0.06(-0.12%) |
Aug 14, 2017 | 51.09 | 51.77 | 50.84 | 51.42 | 2,270,101 | +0.62(+1.22%) |
Aug 11, 2017 | 50.44 | 51.10 | 50.37 | 50.80 | 1,077,110 | +0.19(+0.37%) |
Aug 10, 2017 | 51.17 | 51.24 | 50.24 | 50.61 | 1,379,222 | +0.26(+0.52%) |
Aug 09, 2017 | 50.66 | 50.93 | 50.28 | 50.35 | 1,293,490 | -0.43(-0.85%) |
Aug 08, 2017 | 50.49 | 51.34 | 50.36 | 50.78 | 1,291,015 | +0.28(+0.55%) |
Aug 07, 2017 | 50.19 | 50.60 | 49.82 | 50.51 | 1,223,569 | +0.14(+0.28%) |
Aug 04, 2017 | 51.06 | 51.06 | 50.32 | 50.36 | 3,237,850 | -0.40(-0.79%) |
Aug 03, 2017 | 47.93 | 51.74 | 47.41 | 50.77 | 3,468,266 | +3.92(+8.36%) |
Aug 02, 2017 | 47.78 | 47.78 | 46.64 | 46.85 | 1,559,512 | -0.94(-1.97%) |
Aug 01, 2017 | 48.12 | 48.32 | 47.75 | 47.79 | 875,004 | -0.11(-0.22%) |
Jul 31, 2017 | 47.95 | 48.03 | 47.47 | 47.90 | 801,976 | -0.14(-0.30%) |
Jul 28, 2017 | 47.73 | 48.37 | 47.66 | 48.04 | 620,729 | +0.18(+0.37%) |
Jul 27, 2017 | 48.09 | 48.15 | 47.61 | 47.86 | 740,285 | -0.07(-0.15%) |
Jul 26, 2017 | 48.40 | 48.64 | 47.85 | 47.93 | 847,220 | -0.37(-0.76%) |
Jul 25, 2017 | 47.98 | 48.55 | 47.93 | 48.30 | 1,231,960 | +0.48(+1.01%) |
Jul 24, 2017 | 47.92 | 47.94 | 47.55 | 47.82 | 814,413 | -0.08(-0.17%) |
Jul 21, 2017 | 47.79 | 48.23 | 47.69 | 47.90 | 631,523 | -0.16(-0.34%) |
Jul 20, 2017 | 47.86 | 48.25 | 47.79 | 48.06 | 750,287 | +0.21(+0.43%) |
Jul 19, 2017 | 47.19 | 47.92 | 47.19 | 47.85 | 692,273 | +0.72(+1.52%) |
Jul 18, 2017 | 47.50 | 47.67 | 47.02 | 47.14 | 682,324 | -0.44(-0.92%) |
Jul 17, 2017 | 47.72 | 47.81 | 47.27 | 47.58 | 1,740,765 | -0.14(-0.30%) |
Jul 14, 2017 | 47.19 | 47.80 | 47.07 | 47.72 | 809,835 | +0.56(+1.20%) |
Jul 13, 2017 | 47.64 | 47.85 | 47.04 | 47.16 | 725,278 | -0.43(-0.90%) |
Jul 12, 2017 | 47.25 | 47.87 | 46.95 | 47.59 | 1,068,456 | +0.78(+1.67%) |
Jul 11, 2017 | 46.72 | 46.91 | 46.44 | 46.81 | 1,549,129 | +0.13(+0.29%) |
Jul 10, 2017 | 46.71 | 46.90 | 46.55 | 46.67 | 850,096 | +0.00(+0.00%) |
Jul 07, 2017 | 45.98 | 46.70 | 45.90 | 46.67 | 574,037 | +0.79(+1.72%) |
Jul 06, 2017 | 46.71 | 47.01 | 45.66 | 45.88 | 1,551,909 | -1.05(-2.23%) |
Jul 05, 2017 | 46.62 | 46.96 | 46.20 | 46.93 | 1,280,603 | +0.31(+0.67%) |
Jul 03, 2017 | 46.71 | 46.71 | 46.40 | 46.62 | 602,566 | +0.29(+0.62%) |
Jun 30, 2017 | 46.29 | 46.50 | 46.10 | 46.33 | 1,404,026 | +0.21(+0.45%) |
Jun 29, 2017 | 46.92 | 47.07 | 45.90 | 46.12 | 1,339,177 | -0.73(-1.57%) |
Jun 28, 2017 | 46.91 | 46.93 | 46.22 | 46.86 | 2,398,418 | +0.12(+0.25%) |
Jun 27, 2017 | 48.13 | 48.18 | 46.71 | 46.74 | 1,172,984 | -1.40(-2.90%) |
Jun 26, 2017 | 48.10 | 48.63 | 48.10 | 48.14 | 1,166,342 | +0.13(+0.28%) |
Jun 23, 2017 | 47.92 | 48.12 | 47.66 | 48.01 | 2,577,253 | -0.04(-0.09%) |
Jun 22, 2017 | 48.16 | 48.35 | 47.69 | 48.05 | 533,383 | -0.13(-0.26%) |
Jun 21, 2017 | 48.10 | 48.41 | 47.79 | 48.18 | 821,105 | +0.33(+0.69%) |
Jun 20, 2017 | 48.42 | 48.74 | 47.70 | 47.85 | 2,210,419 | -0.49(-1.02%) |
Jun 19, 2017 | 48.55 | 48.63 | 47.98 | 48.34 | 811,240 | -0.04(-0.09%) |
Jun 16, 2017 | 49.06 | 49.21 | 47.76 | 48.38 | 1,900,637 | -1.07(-2.16%) |
Jun 15, 2017 | 49.06 | 49.54 | 49.01 | 49.45 | 537,315 | +0.03(+0.05%) |
Jun 14, 2017 | 50.01 | 50.35 | 49.17 | 49.42 | 1,009,924 | -0.49(-0.99%) |
Jun 13, 2017 | 49.68 | 49.95 | 49.39 | 49.92 | 1,869,875 | +0.35(+0.71%) |
Jun 12, 2017 | 49.21 | 49.67 | 49.06 | 49.57 | 1,420,893 | +0.22(+0.45%) |
Jun 09, 2017 | 49.78 | 49.90 | 48.70 | 49.34 | 1,154,869 | -0.32(-0.65%) |
Jun 08, 2017 | 49.61 | 49.88 | 49.50 | 49.66 | 1,135,577 | +0.05(+0.11%) |
Jun 07, 2017 | 49.89 | 50.13 | 49.53 | 49.61 | 1,114,509 | -0.23(-0.46%) |
Jun 06, 2017 | 49.77 | 49.95 | 49.71 | 49.84 | 1,568,597 | +0.04(+0.09%) |
Jun 05, 2017 | 49.95 | 50.05 | 49.68 | 49.80 | 874,411 | -0.06(-0.12%) |
Jun 02, 2017 | 50.16 | 50.50 | 49.76 | 49.86 | 1,009,595 | -0.37(-0.75%) |
Jun 01, 2017 | 49.56 | 50.28 | 49.21 | 50.23 | 1,186,751 | +0.72(+1.46%) |
May 31, 2017 | 49.19 | 49.63 | 48.47 | 49.51 | 6,942,772 | +0.63(+1.29%) |
May 30, 2017 | 48.75 | 49.08 | 48.41 | 48.88 | 1,125,901 | -0.03(-0.05%) |
May 26, 2017 | 49.13 | 49.19 | 48.45 | 48.91 | 890,498 | -0.22(-0.45%) |
May 25, 2017 | 49.01 | 49.42 | 49.01 | 49.13 | 762,815 | +0.20(+0.42%) |
May 24, 2017 | 48.72 | 48.96 | 48.50 | 48.92 | 936,293 | +0.20(+0.42%) |
May 23, 2017 | 47.79 | 48.82 | 47.70 | 48.72 | 1,668,438 | +1.16(+2.44%) |
May 22, 2017 | 46.77 | 47.69 | 46.67 | 47.56 | 2,072,450 | +1.12(+2.42%) |
May 19, 2017 | 46.15 | 46.55 | 45.89 | 46.44 | 1,107,198 | +0.52(+1.13%) |
May 18, 2017 | 46.31 | 46.67 | 45.88 | 45.92 | 1,187,494 | -0.66(-1.42%) |
May 17, 2017 | 47.86 | 47.44 | 46.40 | 46.58 | 1,369,117 | -1.28(-2.68%) |
May 16, 2017 | 47.27 | 48.28 | 47.24 | 47.86 | 2,109,546 | +0.81(+1.72%) |
May 15, 2017 | 47.05 | 47.55 | 47.01 | 47.05 | 2,291,241 | +0.12(+0.25%) |
May 12, 2017 | 46.80 | 47.20 | 46.61 | 46.94 | 877,584 | -0.03(-0.06%) |
May 11, 2017 | 46.48 | 47.19 | 46.39 | 46.96 | 1,233,438 | +0.24(+0.51%) |
May 10, 2017 | 46.79 | 46.90 | 46.43 | 46.72 | 920,250 | -0.11(-0.23%) |
May 09, 2017 | 47.57 | 47.66 | 46.65 | 46.83 | 1,450,667 | -0.68(-1.43%) |
May 08, 2017 | 48.48 | 48.52 | 47.33 | 47.51 | 1,770,253 | -1.03(-2.13%) |
May 05, 2017 | 48.79 | 49.24 | 48.02 | 48.54 | 1,313,098 | +0.07(+0.15%) |
May 04, 2017 | 47.23 | 48.49 | 46.23 | 48.47 | 1,920,276 | +0.70(+1.47%) |
May 03, 2017 | 47.50 | 47.90 | 47.13 | 47.77 | 1,416,593 | +0.04(+0.07%) |
May 02, 2017 | 47.77 | 47.87 | 47.56 | 47.73 | 603,688 | +0.06(+0.13%) |