Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.62 | 70.50 | 69.34 | 69.89 | 832,239 | +0.37(+0.53%) |
Apr 27, 2018 | 71.47 | 72.08 | 69.25 | 69.52 | 985,217 | -1.57(-2.21%) |
Apr 26, 2018 | 70.04 | 72.10 | 69.75 | 71.09 | 645,899 | +1.64(+2.36%) |
Apr 25, 2018 | 71.38 | 71.62 | 69.13 | 69.45 | 587,302 | -1.98(-2.77%) |
Apr 24, 2018 | 74.89 | 77.48 | 71.28 | 71.43 | 884,486 | -3.42(-4.57%) |
Apr 23, 2018 | 75.11 | 75.88 | 74.70 | 74.85 | 426,663 | -0.10(-0.13%) |
Apr 20, 2018 | 75.22 | 76.42 | 74.65 | 74.95 | 458,907 | -0.30(-0.40%) |
Apr 19, 2018 | 74.98 | 75.94 | 74.87 | 75.25 | 314,681 | +0.06(+0.08%) |
Apr 18, 2018 | 75.55 | 76.15 | 75.05 | 75.19 | 777,623 | +0.24(+0.32%) |
Apr 17, 2018 | 73.48 | 75.28 | 73.39 | 74.95 | 548,173 | +2.01(+2.76%) |
Apr 16, 2018 | 73.15 | 73.88 | 72.38 | 72.94 | 371,177 | -0.19(-0.26%) |
Apr 13, 2018 | 75.41 | 75.55 | 72.00 | 73.13 | 924,295 | -1.85(-2.47%) |
Apr 12, 2018 | 74.34 | 75.34 | 74.25 | 74.98 | 356,589 | +1.23(+1.67%) |
Apr 11, 2018 | 73.57 | 74.77 | 73.57 | 73.75 | 359,132 | -0.15(-0.20%) |
Apr 10, 2018 | 74.87 | 74.92 | 73.68 | 73.90 | 283,719 | +0.10(+0.14%) |
Apr 09, 2018 | 74.56 | 74.89 | 73.75 | 73.80 | 346,942 | -0.04(-0.05%) |
Apr 06, 2018 | 75.00 | 75.46 | 73.64 | 73.84 | 352,413 | -1.70(-2.25%) |
Apr 05, 2018 | 75.62 | 76.79 | 74.89 | 75.54 | 578,079 | +0.50(+0.67%) |
Apr 04, 2018 | 72.57 | 75.26 | 71.74 | 75.04 | 393,684 | +1.34(+1.82%) |
Apr 03, 2018 | 74.75 | 76.12 | 73.47 | 73.70 | 368,605 | -0.68(-0.91%) |
Apr 02, 2018 | 74.19 | 75.74 | 73.18 | 74.38 | 570,816 | +0.26(+0.35%) |
Mar 29, 2018 | 74.12 | 74.12 | 74.12 | 0 | +1.62(+2.23%) | |
Mar 28, 2018 | 75.14 | 75.75 | 72.25 | 72.50 | 508,316 | -2.61(-3.47%) |
Mar 27, 2018 | 78.32 | 78.54 | 74.81 | 75.11 | 369,305 | -2.92(-3.74%) |
Mar 26, 2018 | 77.76 | 78.30 | 77.04 | 78.03 | 332,070 | +1.39(+1.81%) |
Mar 23, 2018 | 77.08 | 78.43 | 76.60 | 76.64 | 454,376 | -0.46(-0.60%) |
Mar 22, 2018 | 77.95 | 78.63 | 77.04 | 77.10 | 429,849 | -1.42(-1.81%) |
Mar 21, 2018 | 77.44 | 79.08 | 77.44 | 78.52 | 442,064 | +1.05(+1.36%) |
Mar 20, 2018 | 74.80 | 77.82 | 74.80 | 77.47 | 528,787 | +2.56(+3.42%) |
Mar 19, 2018 | 75.51 | 76.53 | 73.70 | 74.91 | 381,621 | -0.84(-1.11%) |
Mar 16, 2018 | 75.82 | 76.54 | 75.02 | 75.75 | 506,874 | -0.06(-0.08%) |
Mar 15, 2018 | 75.11 | 76.12 | 74.34 | 75.81 | 444,473 | +0.46(+0.61%) |
Mar 14, 2018 | 73.34 | 75.63 | 73.04 | 75.35 | 502,560 | +2.51(+3.45%) |
Mar 13, 2018 | 74.16 | 74.54 | 71.54 | 72.84 | 771,637 | -1.03(-1.39%) |
Mar 12, 2018 | 74.80 | 75.00 | 73.56 | 73.87 | 487,018 | -0.59(-0.79%) |
Mar 09, 2018 | 76.00 | 76.49 | 74.15 | 74.46 | 535,942 | -1.19(-1.57%) |
Mar 08, 2018 | 75.37 | 76.41 | 75.11 | 75.65 | 296,256 | +0.28(+0.37%) |
Mar 07, 2018 | 75.59 | 75.37 | 1,053,225 | +2.04(+2.78%) | ||
Mar 06, 2018 | 74.53 | 74.98 | 73.12 | 73.33 | 383,867 | -0.82(-1.11%) |
Mar 05, 2018 | 73.84 | 74.99 | 73.74 | 74.15 | 763,125 | -0.13(-0.18%) |
Mar 02, 2018 | 71.31 | 74.42 | 70.47 | 74.28 | 512,125 | +2.23(+3.10%) |
Mar 01, 2018 | 71.75 | 72.40 | 70.17 | 72.05 | 452,214 | +0.27(+0.38%) |
Feb 28, 2018 | 71.23 | 72.69 | 71.23 | 71.78 | 347,709 | +0.79(+1.11%) |
Feb 27, 2018 | 70.87 | 72.12 | 70.60 | 70.99 | 417,559 | +0.00(+0.00%) |
Feb 26, 2018 | 72.43 | 72.43 | 70.25 | 70.99 | 366,940 | -1.21(-1.68%) |
Feb 23, 2018 | 71.37 | 72.22 | 70.81 | 72.20 | 359,672 | +1.57(+2.22%) |
Feb 22, 2018 | 71.31 | 71.90 | 70.47 | 70.63 | 282,407 | -0.63(-0.88%) |
Feb 21, 2018 | 70.74 | 72.67 | 70.68 | 71.26 | 485,474 | +0.44(+0.62%) |
Feb 20, 2018 | 68.01 | 71.70 | 67.69 | 70.82 | 622,140 | +2.48(+3.63%) |
Feb 16, 2018 | 68.34 | 68.34 | 68.34 | 0 | -1.06(-1.53%) | |
Feb 15, 2018 | 69.14 | 70.30 | 68.59 | 69.40 | 841,117 | +0.18(+0.26%) |
Feb 14, 2018 | 69.38 | 66.22 | 69.22 | 910,626 | +2.69(+4.04%) | |
Feb 13, 2018 | 63.81 | 66.67 | 63.81 | 66.53 | 576,119 | +2.62(+4.10%) |
Feb 12, 2018 | 64.71 | 65.00 | 63.52 | 63.91 | 521,340 | -0.47(-0.73%) |
Feb 09, 2018 | 63.50 | 65.00 | 62.40 | 64.38 | 930,479 | +1.38(+2.19%) |
Feb 08, 2018 | 64.58 | 65.27 | 62.99 | 63.00 | 1,078,361 | -1.63(-2.52%) |
Feb 07, 2018 | 62.22 | 64.47 | 60.95 | 64.63 | 1,074,439 | +5.33(+8.99%) |
Feb 06, 2018 | 56.87 | 59.70 | 56.02 | 59.30 | 623,155 | +0.04(+0.07%) |
Feb 05, 2018 | 58.59 | 60.37 | 58.08 | 59.26 | 594,487 | -0.05(-0.08%) |
Feb 02, 2018 | 59.59 | 59.98 | 58.72 | 59.31 | 354,347 | -0.57(-0.95%) |
Feb 01, 2018 | 59.06 | 60.83 | 58.96 | 59.88 | 404,571 | +0.15(+0.25%) |
Jan 31, 2018 | 59.71 | 60.07 | 59.34 | 59.73 | 163,552 | +0.54(+0.91%) |
Jan 30, 2018 | 59.44 | 60.07 | 58.20 | 59.19 | 549,718 | -1.10(-1.82%) |
Jan 29, 2018 | 61.87 | 62.81 | 60.20 | 60.29 | 589,073 | -1.65(-2.66%) |
Jan 26, 2018 | 60.15 | 62.15 | 59.61 | 61.94 | 388,797 | +2.28(+3.82%) |
Jan 25, 2018 | 60.00 | 60.15 | 59.23 | 59.66 | 202,479 | +0.05(+0.08%) |
Jan 24, 2018 | 60.30 | 60.62 | 59.30 | 59.61 | 258,589 | -0.48(-0.80%) |
Jan 23, 2018 | 58.94 | 60.19 | 58.79 | 60.09 | 216,658 | +1.32(+2.25%) |
Jan 22, 2018 | 56.98 | 58.78 | 56.91 | 58.77 | 480,629 | +0.62(+1.07%) |
Jan 19, 2018 | 57.71 | 58.28 | 57.44 | 58.15 | 483,659 | +0.40(+0.69%) |
Jan 18, 2018 | 57.99 | 58.42 | 57.65 | 57.75 | 191,844 | -0.18(-0.31%) |
Jan 17, 2018 | 58.31 | 58.54 | 57.35 | 57.93 | 542,513 | -0.27(-0.46%) |
Jan 16, 2018 | 60.46 | 60.97 | 57.60 | 58.20 | 511,596 | -2.19(-3.63%) |
Jan 12, 2018 | 60.39 | 60.39 | 60.39 | 0 | +1.05(+1.77%) | |
Jan 11, 2018 | 58.40 | 59.36 | 57.75 | 59.34 | 323,686 | +1.14(+1.96%) |
Jan 10, 2018 | 58.90 | 58.20 | 380,556 | +0.01(+0.02%) | ||
Jan 09, 2018 | 59.00 | 59.00 | 57.84 | 58.19 | 309,637 | -0.77(-1.31%) |
Jan 08, 2018 | 59.04 | 59.33 | 58.19 | 58.96 | 854,745 | -0.35(-0.59%) |
Jan 05, 2018 | 59.28 | 59.56 | 58.95 | 59.31 | 328,933 | +0.45(+0.76%) |
Jan 04, 2018 | 59.35 | 59.77 | 58.66 | 58.86 | 242,420 | -0.36(-0.61%) |
Jan 03, 2018 | 58.98 | 59.74 | 58.85 | 59.22 | 266,235 | +0.42(+0.71%) |
Jan 02, 2018 | 57.80 | 59.03 | 57.71 | 58.80 | 450,180 | +1.03(+1.78%) |
Dec 29, 2017 | 57.77 | 57.77 | 57.77 | 0 | +0.75(+1.32%) | |
Dec 28, 2017 | 57.82 | 58.24 | 56.87 | 57.02 | 258,252 | -0.74(-1.28%) |
Dec 27, 2017 | 57.71 | 58.19 | 57.47 | 57.76 | 157,478 | -0.08(-0.14%) |
Dec 26, 2017 | 57.20 | 58.00 | 56.70 | 57.84 | 127,053 | +0.32(+0.56%) |
Dec 22, 2017 | 57.76 | 58.25 | 57.13 | 57.52 | 276,260 | -0.37(-0.64%) |
Dec 21, 2017 | 58.12 | 58.30 | 57.35 | 57.89 | 383,176 | -0.11(-0.19%) |
Dec 20, 2017 | 59.30 | 59.42 | 57.37 | 58.00 | 381,262 | -1.31(-2.21%) |
Dec 19, 2017 | 59.93 | 60.58 | 59.17 | 59.31 | 388,938 | -0.55(-0.92%) |
Dec 18, 2017 | 60.59 | 60.70 | 58.82 | 59.86 | 520,994 | +0.18(+0.30%) |
Dec 15, 2017 | 58.90 | 60.68 | 58.31 | 59.68 | 3,190,186 | +0.88(+1.50%) |
Dec 14, 2017 | 57.46 | 59.36 | 57.46 | 58.80 | 704,354 | +1.36(+2.37%) |
Dec 13, 2017 | 56.85 | 57.73 | 56.85 | 57.44 | 477,968 | +0.71(+1.25%) |
Dec 12, 2017 | 58.59 | 59.26 | 56.36 | 56.73 | 863,372 | -3.27(-5.45%) |
Dec 11, 2017 | 59.93 | 60.85 | 58.71 | 60.00 | 961,003 | +2.77(+4.84%) |
Dec 08, 2017 | 57.51 | 58.67 | 56.67 | 57.23 | 183,090 | +0.00(+0.00%) |
Dec 07, 2017 | 56.35 | 57.41 | 56.31 | 508,863 | +0.00(+0.00%) | |
Dec 06, 2017 | 55.93 | 56.99 | 55.93 | 56.75 | 205,215 | +0.64(+1.14%) |
Dec 05, 2017 | 56.02 | 56.96 | 56.02 | 56.11 | 354,698 | +0.00(+0.00%) |
Dec 04, 2017 | 58.46 | 58.47 | 56.00 | 56.11 | 625,118 | -2.00(-3.44%) |
Dec 01, 2017 | 56.05 | 58.26 | 55.95 | 58.11 | 695,033 | +1.83(+3.25%) |
Nov 30, 2017 | 57.58 | 58.00 | 56.09 | 56.28 | 926,126 | -1.16(-2.02%) |
Nov 29, 2017 | 59.50 | 59.50 | 56.91 | 57.44 | 715,631 | -2.30(-3.85%) |
Nov 28, 2017 | 59.27 | 59.90 | 58.87 | 59.74 | 385,696 | +0.55(+0.93%) |
Nov 27, 2017 | 59.04 | 59.57 | 58.47 | 59.19 | 739,528 | +0.09(+0.15%) |
Nov 24, 2017 | 57.81 | 59.20 | 57.58 | 59.10 | 183,368 | +1.63(+2.84%) |
Nov 22, 2017 | 57.22 | 57.96 | 56.91 | 57.47 | 235,895 | +0.21(+0.37%) |
Nov 21, 2017 | 56.94 | 57.84 | 56.58 | 57.26 | 350,944 | +0.72(+1.27%) |
Nov 20, 2017 | 55.36 | 56.78 | 55.07 | 56.54 | 380,728 | +0.86(+1.54%) |
Nov 17, 2017 | 55.24 | 55.95 | 55.01 | 55.68 | 437,861 | +0.33(+0.60%) |
Nov 16, 2017 | 54.90 | 55.94 | 54.47 | 55.35 | 378,739 | +0.79(+1.45%) |
Nov 15, 2017 | 53.83 | 54.74 | 53.47 | 54.56 | 406,614 | -0.35(-0.64%) |
Nov 14, 2017 | 54.02 | 54.97 | 53.75 | 54.91 | 379,047 | +0.60(+1.10%) |
Nov 13, 2017 | 52.55 | 54.74 | 52.55 | 54.31 | 514,507 | +1.22(+2.30%) |
Nov 10, 2017 | 51.76 | 53.54 | 51.68 | 53.09 | 291,920 | +0.78(+1.49%) |
Nov 09, 2017 | 52.98 | 53.19 | 51.57 | 52.31 | 559,037 | -1.34(-2.50%) |
Nov 08, 2017 | 53.67 | 54.79 | 52.02 | 53.65 | 861,858 | +2.67(+5.24%) |
Nov 07, 2017 | 51.20 | 51.72 | 50.27 | 50.98 | 589,580 | -0.92(-1.77%) |
Nov 06, 2017 | 52.08 | 52.45 | 51.68 | 51.90 | 426,070 | -0.09(-0.17%) |
Nov 03, 2017 | 52.34 | 52.50 | 51.55 | 51.99 | 170,889 | -0.27(-0.52%) |
Nov 02, 2017 | 51.41 | 52.41 | 50.91 | 52.26 | 275,319 | +0.97(+1.89%) |
Nov 01, 2017 | 51.57 | 51.76 | 50.23 | 51.29 | 346,988 | -0.04(-0.08%) |
Oct 31, 2017 | 50.93 | 51.54 | 50.61 | 51.33 | 287,030 | +1.09(+2.17%) |
Oct 30, 2017 | 50.25 | 50.50 | 49.98 | 50.24 | 247,104 | -0.07(-0.14%) |
Oct 27, 2017 | 50.48 | 50.73 | 49.56 | 50.31 | 398,207 | +0.09(+0.18%) |
Oct 26, 2017 | 50.21 | 51.04 | 50.03 | 50.22 | 172,718 | +0.10(+0.20%) |
Oct 25, 2017 | 51.06 | 51.45 | 49.89 | 50.12 | 271,440 | -1.07(-2.09%) |
Oct 24, 2017 | 51.10 | 51.49 | 50.93 | 51.19 | 142,697 | +0.08(+0.16%) |
Oct 23, 2017 | 52.37 | 52.74 | 51.08 | 51.11 | 228,956 | -0.95(-1.82%) |
Oct 20, 2017 | 52.09 | 52.27 | 51.69 | 52.06 | 284,916 | +0.41(+0.79%) |
Oct 19, 2017 | 50.83 | 51.66 | 50.43 | 51.65 | 237,153 | +0.65(+1.27%) |
Oct 18, 2017 | 50.25 | 51.27 | 49.88 | 51.00 | 312,882 | +1.09(+2.18%) |
Oct 17, 2017 | 49.96 | 50.10 | 49.72 | 49.91 | 200,676 | -0.07(-0.14%) |
Oct 16, 2017 | 50.41 | 50.50 | 49.62 | 49.98 | 187,154 | -0.32(-0.64%) |
Oct 13, 2017 | 50.69 | 50.92 | 50.23 | 50.30 | 189,635 | -0.14(-0.28%) |
Oct 12, 2017 | 50.63 | 51.20 | 50.11 | 50.44 | 357,537 | -0.35(-0.69%) |
Oct 11, 2017 | 50.70 | 51.16 | 50.26 | 50.79 | 194,438 | +0.12(+0.24%) |
Oct 10, 2017 | 51.54 | 51.87 | 50.45 | 50.67 | 230,062 | -0.66(-1.29%) |
Oct 09, 2017 | 51.57 | 51.79 | 50.98 | 51.33 | 199,961 | -0.24(-0.47%) |
Oct 06, 2017 | 50.45 | 51.97 | 50.30 | 51.57 | 291,285 | +0.75(+1.48%) |
Oct 05, 2017 | 50.40 | 50.87 | 50.21 | 50.82 | 173,821 | +0.52(+1.03%) |
Oct 04, 2017 | 49.88 | 50.69 | 49.50 | 50.30 | 153,574 | +0.18(+0.36%) |
Oct 03, 2017 | 50.55 | 50.94 | 50.02 | 50.12 | 269,209 | -0.29(-0.58%) |
Oct 02, 2017 | 49.89 | 50.62 | 49.88 | 50.41 | 353,944 | +0.61(+1.22%) |
Sep 29, 2017 | 49.19 | 49.89 | 48.81 | 49.80 | 306,045 | +0.77(+1.57%) |
Sep 28, 2017 | 49.00 | 49.62 | 48.66 | 49.03 | 202,565 | -0.07(-0.14%) |
Sep 27, 2017 | 47.54 | 49.95 | 47.54 | 49.10 | 487,189 | +1.90(+4.03%) |
Sep 26, 2017 | 47.27 | 47.63 | 46.68 | 47.20 | 379,560 | +0.27(+0.58%) |
Sep 25, 2017 | 47.69 | 47.94 | 46.24 | 46.93 | 289,061 | -1.08(-2.25%) |
Sep 22, 2017 | 47.93 | 48.50 | 47.70 | 48.01 | 333,097 | -0.13(-0.27%) |
Sep 21, 2017 | 47.64 | 48.57 | 47.20 | 48.14 | 325,816 | +0.49(+1.03%) |
Sep 20, 2017 | 48.59 | 48.59 | 47.32 | 47.65 | 307,758 | -1.02(-2.10%) |
Sep 19, 2017 | 48.64 | 49.01 | 48.50 | 48.67 | 297,792 | +0.17(+0.35%) |
Sep 18, 2017 | 48.82 | 49.13 | 48.17 | 48.50 | 513,943 | -0.21(-0.43%) |
Sep 15, 2017 | 48.91 | 49.54 | 48.58 | 48.71 | 967,411 | -0.57(-1.16%) |
Sep 14, 2017 | 49.29 | 49.75 | 49.00 | 49.28 | 386,024 | -0.19(-0.38%) |
Sep 13, 2017 | 49.75 | 51.31 | 49.43 | 49.47 | 1,074,594 | -0.21(-0.42%) |
Sep 12, 2017 | 49.87 | 50.00 | 49.35 | 49.68 | 382,440 | -0.32(-0.64%) |
Sep 11, 2017 | 49.18 | 50.16 | 49.16 | 50.00 | 544,267 | +1.31(+2.69%) |
Sep 08, 2017 | 48.60 | 49.27 | 48.30 | 48.69 | 251,720 | +0.03(+0.06%) |
Sep 07, 2017 | 48.08 | 49.22 | 48.08 | 48.66 | 326,836 | +0.32(+0.66%) |
Sep 06, 2017 | 48.79 | 48.84 | 47.67 | 48.34 | 247,296 | -0.28(-0.58%) |
Sep 05, 2017 | 47.74 | 48.99 | 47.74 | 48.62 | 531,741 | +0.64(+1.33%) |
Sep 01, 2017 | 48.05 | 48.35 | 47.48 | 47.98 | 346,160 | +0.08(+0.17%) |
Aug 31, 2017 | 47.91 | 48.24 | 47.60 | 47.90 | 287,707 | +0.30(+0.63%) |
Aug 30, 2017 | 47.77 | 47.88 | 47.35 | 47.60 | 482,473 | -0.07(-0.15%) |
Aug 29, 2017 | 47.33 | 47.98 | 47.06 | 47.67 | 406,055 | -0.38(-0.79%) |
Aug 28, 2017 | 47.93 | 48.30 | 47.65 | 48.05 | 256,181 | +0.23(+0.48%) |
Aug 25, 2017 | 48.83 | 48.99 | 47.51 | 47.82 | 325,884 | -0.75(-1.54%) |
Aug 24, 2017 | 48.50 | 49.39 | 48.36 | 48.57 | 403,588 | +0.20(+0.41%) |
Aug 23, 2017 | 47.60 | 48.55 | 47.51 | 48.37 | 525,223 | +0.37(+0.77%) |
Aug 22, 2017 | 46.63 | 48.17 | 46.57 | 48.00 | 442,061 | +1.48(+3.18%) |
Aug 21, 2017 | 45.89 | 46.64 | 45.70 | 46.52 | 472,880 | +0.59(+1.28%) |
Aug 18, 2017 | 45.32 | 46.18 | 45.32 | 45.93 | 920,244 | +0.26(+0.57%) |
Aug 17, 2017 | 46.35 | 47.05 | 45.65 | 45.67 | 457,488 | -0.87(-1.87%) |
Aug 16, 2017 | 45.71 | 46.83 | 45.61 | 46.54 | 439,135 | +0.66(+1.44%) |
Aug 15, 2017 | 45.50 | 46.41 | 45.19 | 45.88 | 528,136 | +0.29(+0.64%) |
Aug 14, 2017 | 45.12 | 45.95 | 45.12 | 45.59 | 463,666 | +0.85(+1.90%) |
Aug 11, 2017 | 43.50 | 45.05 | 43.50 | 44.74 | 333,163 | +0.80(+1.82%) |
Aug 10, 2017 | 44.40 | 44.77 | 43.42 | 43.94 | 501,014 | -0.95(-2.12%) |
Aug 09, 2017 | 44.60 | 45.44 | 44.49 | 44.89 | 384,660 | -0.26(-0.58%) |
Aug 08, 2017 | 44.99 | 45.50 | 44.01 | 45.15 | 726,462 | +0.00(+0.00%) |
Aug 07, 2017 | 46.06 | 47.04 | 45.10 | 45.15 | 402,282 | -0.87(-1.89%) |
Aug 04, 2017 | 46.85 | 46.85 | 42.69 | 46.02 | 2,012,001 | -0.50(-1.07%) |
Aug 03, 2017 | 45.37 | 46.90 | 45.04 | 46.52 | 815,722 | +0.93(+2.04%) |
Aug 02, 2017 | 47.28 | 47.28 | 45.46 | 45.59 | 695,203 | -1.50(-3.19%) |
Aug 01, 2017 | 47.03 | 47.69 | 46.91 | 47.09 | 346,736 | +0.13(+0.28%) |
Jul 31, 2017 | 47.86 | 47.99 | 46.67 | 46.96 | 370,555 | -0.57(-1.20%) |
Jul 28, 2017 | 47.47 | 48.21 | 47.04 | 47.53 | 447,932 | -0.20(-0.42%) |
Jul 27, 2017 | 48.39 | 48.99 | 46.73 | 47.73 | 861,563 | -0.42(-0.87%) |
Jul 26, 2017 | 48.52 | 48.99 | 47.81 | 48.15 | 320,146 | -0.05(-0.10%) |
Jul 25, 2017 | 47.62 | 48.55 | 47.50 | 48.20 | 493,545 | +0.72(+1.52%) |
Jul 24, 2017 | 47.35 | 47.87 | 47.04 | 47.48 | 279,116 | +0.40(+0.85%) |
Jul 21, 2017 | 47.69 | 47.80 | 46.83 | 47.08 | 381,760 | -0.62(-1.30%) |
Jul 20, 2017 | 47.96 | 48.17 | 46.20 | 47.70 | 982,270 | -1.10(-2.25%) |
Jul 19, 2017 | 48.53 | 49.19 | 48.40 | 48.80 | 438,992 | +0.46(+0.95%) |
Jul 18, 2017 | 48.14 | 48.62 | 47.63 | 48.34 | 1,114,923 | +0.06(+0.12%) |
Jul 17, 2017 | 47.70 | 48.46 | 47.38 | 48.28 | 572,733 | +0.58(+1.22%) |
Jul 14, 2017 | 46.32 | 47.80 | 46.00 | 47.70 | 948,467 | +1.55(+3.36%) |
Jul 13, 2017 | 47.56 | 47.56 | 45.66 | 46.15 | 445,583 | -1.23(-2.60%) |
Jul 12, 2017 | 46.68 | 47.79 | 45.91 | 47.38 | 824,165 | +1.10(+2.38%) |
Jul 11, 2017 | 44.99 | 46.53 | 44.84 | 46.28 | 509,382 | +1.30(+2.89%) |
Jul 10, 2017 | 44.48 | 45.24 | 44.25 | 44.98 | 551,403 | +0.38(+0.85%) |
Jul 07, 2017 | 43.54 | 44.79 | 43.47 | 44.60 | 454,632 | +1.25(+2.88%) |
Jul 06, 2017 | 43.09 | 43.55 | 42.87 | 43.35 | 260,321 | -0.18(-0.41%) |
Jul 05, 2017 | 43.26 | 43.58 | 43.08 | 43.53 | 211,042 | +0.43(+1.00%) |
Jul 03, 2017 | 43.12 | 43.28 | 42.48 | 43.10 | 218,489 | +0.09(+0.21%) |
Jun 30, 2017 | 43.06 | 43.59 | 42.84 | 43.01 | 248,394 | +0.11(+0.26%) |
Jun 29, 2017 | 43.21 | 43.23 | 41.80 | 42.90 | 491,882 | -0.46(-1.06%) |
Jun 28, 2017 | 42.85 | 43.45 | 41.91 | 43.36 | 256,978 | +0.93(+2.19%) |
Jun 27, 2017 | 42.90 | 43.42 | 42.32 | 42.43 | 268,062 | -0.74(-1.71%) |
Jun 26, 2017 | 43.68 | 44.00 | 42.62 | 43.17 | 234,324 | -0.42(-0.96%) |
Jun 23, 2017 | 43.17 | 43.76 | 42.49 | 43.59 | 1,122,352 | +0.46(+1.07%) |
Jun 22, 2017 | 43.20 | 43.44 | 42.17 | 43.13 | 571,045 | -0.08(-0.19%) |
Jun 21, 2017 | 43.28 | 43.84 | 43.00 | 43.21 | 247,706 | +0.04(+0.09%) |
Jun 20, 2017 | 43.44 | 43.84 | 43.13 | 43.17 | 521,768 | -0.32(-0.74%) |
Jun 19, 2017 | 41.70 | 44.34 | 41.55 | 43.49 | 633,507 | +2.40(+5.84%) |
Jun 16, 2017 | 40.82 | 41.86 | 40.69 | 41.09 | 591,219 | +0.16(+0.39%) |
Jun 15, 2017 | 40.80 | 41.21 | 40.07 | 40.93 | 478,882 | -0.65(-1.56%) |
Jun 14, 2017 | 42.11 | 42.52 | 41.19 | 41.58 | 527,579 | -0.36(-0.86%) |
Jun 13, 2017 | 42.08 | 43.66 | 41.93 | 41.94 | 525,950 | +0.35(+0.84%) |
Jun 12, 2017 | 40.66 | 41.63 | 39.11 | 41.59 | 727,190 | +0.32(+0.78%) |
Jun 09, 2017 | 43.25 | 43.66 | 40.20 | 41.27 | 740,763 | -1.99(-4.60%) |
Jun 08, 2017 | 42.92 | 43.30 | 42.67 | 43.26 | 320,994 | +0.50(+1.17%) |
Jun 07, 2017 | 43.93 | 44.03 | 42.34 | 42.76 | 681,328 | -1.36(-3.08%) |
Jun 06, 2017 | 44.23 | 44.48 | 44.04 | 44.12 | 191,023 | -0.18(-0.41%) |
Jun 05, 2017 | 44.13 | 44.49 | 44.10 | 44.30 | 273,777 | +0.11(+0.25%) |
Jun 02, 2017 | 43.68 | 44.46 | 43.50 | 44.19 | 480,569 | +0.45(+1.03%) |
Jun 01, 2017 | 43.65 | 44.24 | 43.06 | 43.74 | 451,354 | +0.07(+0.16%) |
May 31, 2017 | 44.60 | 44.61 | 42.06 | 43.67 | 891,689 | -0.93(-2.09%) |
May 30, 2017 | 44.56 | 45.18 | 44.40 | 44.60 | 549,992 | +0.00(+0.00%) |
May 26, 2017 | 44.27 | 45.32 | 44.27 | 44.60 | 781,488 | +0.60(+1.36%) |
May 25, 2017 | 44.03 | 44.95 | 43.61 | 44.00 | 536,663 | +0.60(+1.38%) |
May 24, 2017 | 43.31 | 43.55 | 42.94 | 43.40 | 362,528 | +0.09(+0.21%) |
May 23, 2017 | 43.43 | 43.70 | 42.96 | 43.31 | 168,784 | -0.07(-0.16%) |
May 22, 2017 | 42.76 | 43.48 | 42.70 | 43.38 | 255,080 | +0.62(+1.45%) |
May 19, 2017 | 41.95 | 42.97 | 41.95 | 42.76 | 299,396 | +1.07(+2.57%) |
May 18, 2017 | 41.05 | 41.85 | 40.60 | 41.69 | 454,141 | +0.17(+0.41%) |
May 17, 2017 | 43.52 | 43.93 | 41.34 | 41.52 | 616,797 | -2.73(-6.17%) |
May 16, 2017 | 44.93 | 44.94 | 43.70 | 44.25 | 511,927 | -0.33(-0.74%) |
May 15, 2017 | 43.50 | 44.60 | 43.34 | 44.58 | 347,197 | +1.04(+2.39%) |
May 12, 2017 | 42.85 | 43.97 | 42.70 | 43.54 | 351,684 | +0.50(+1.16%) |
May 11, 2017 | 43.61 | 43.77 | 42.76 | 43.04 | 483,276 | -0.42(-0.97%) |
May 10, 2017 | 41.70 | 44.49 | 41.35 | 43.46 | 1,185,615 | +2.17(+5.26%) |
May 09, 2017 | 40.42 | 41.79 | 40.42 | 41.29 | 733,749 | +0.66(+1.62%) |
May 08, 2017 | 41.44 | 41.89 | 40.55 | 40.63 | 370,778 | -0.77(-1.86%) |
May 05, 2017 | 40.82 | 41.41 | 40.43 | 41.40 | 276,613 | +0.33(+0.80%) |
May 04, 2017 | 40.72 | 41.46 | 40.34 | 41.07 | 155,834 | +0.59(+1.46%) |
May 03, 2017 | 40.50 | 40.99 | 40.16 | 40.48 | 246,300 | -0.21(-0.52%) |
May 02, 2017 | 40.71 | 40.78 | 40.32 | 40.69 | 142,328 | +0.21(+0.52%) |