Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.57 | 37.14 | 36.12 | 36.12 | 231,810 | -0.32(-0.89%) |
Apr 27, 2018 | 36.86 | 37.00 | 36.15 | 36.44 | 208,273 | -0.36(-0.98%) |
Apr 26, 2018 | 37.21 | 37.56 | 36.59 | 36.80 | 213,778 | -0.33(-0.88%) |
Apr 25, 2018 | 36.40 | 37.24 | 36.40 | 37.13 | 244,393 | +0.61(+1.68%) |
Apr 24, 2018 | 37.45 | 37.46 | 36.22 | 36.51 | 246,245 | -0.95(-2.53%) |
Apr 23, 2018 | 36.98 | 37.60 | 36.86 | 37.46 | 345,309 | +0.68(+1.84%) |
Apr 20, 2018 | 36.46 | 36.91 | 36.28 | 36.79 | 458,694 | +0.33(+0.92%) |
Apr 19, 2018 | 36.39 | 36.59 | 36.10 | 36.45 | 444,938 | +0.00(+0.00%) |
Apr 18, 2018 | 36.68 | 37.47 | 36.37 | 36.45 | 596,682 | -0.15(-0.41%) |
Apr 17, 2018 | 37.76 | 37.76 | 36.12 | 36.60 | 955,041 | +0.25(+0.70%) |
Apr 16, 2018 | 35.39 | 36.89 | 35.29 | 36.35 | 737,108 | +1.26(+3.58%) |
Apr 13, 2018 | 33.93 | 35.87 | 33.93 | 35.09 | 1,313,471 | +1.09(+3.20%) |
Apr 12, 2018 | 36.41 | 36.48 | 32.72 | 34.00 | 3,453,395 | -3.30(-8.86%) |
Apr 11, 2018 | 36.93 | 37.56 | 36.20 | 37.30 | 537,661 | +0.01(+0.02%) |
Apr 10, 2018 | 37.08 | 37.91 | 36.88 | 37.29 | 343,933 | +0.56(+1.53%) |
Apr 09, 2018 | 37.19 | 38.35 | 36.71 | 36.73 | 183,977 | -0.30(-0.81%) |
Apr 06, 2018 | 37.11 | 37.60 | 36.74 | 37.03 | 280,756 | -0.48(-1.29%) |
Apr 05, 2018 | 36.83 | 37.72 | 36.82 | 37.51 | 661,361 | +0.79(+2.15%) |
Apr 04, 2018 | 36.04 | 36.85 | 35.25 | 36.72 | 586,030 | -1.42(-3.73%) |
Apr 03, 2018 | 37.62 | 38.29 | 37.37 | 38.15 | 154,114 | +0.81(+2.16%) |
Apr 02, 2018 | 38.16 | 38.51 | 37.05 | 37.34 | 179,778 | -0.75(-1.96%) |
Mar 29, 2018 | 38.09 | 38.09 | 38.09 | 0 | +0.28(+0.74%) | |
Mar 28, 2018 | 38.31 | 38.84 | 37.75 | 37.80 | 202,046 | -0.44(-1.15%) |
Mar 27, 2018 | 38.60 | 38.66 | 38.35 | 38.24 | 144,463 | -0.37(-0.96%) |
Mar 26, 2018 | 37.92 | 38.67 | 37.55 | 38.61 | 182,794 | +1.21(+3.24%) |
Mar 23, 2018 | 38.34 | 38.47 | 37.39 | 37.40 | 207,454 | -0.85(-2.23%) |
Mar 22, 2018 | 39.41 | 39.64 | 38.20 | 38.25 | 209,141 | -1.39(-3.50%) |
Mar 21, 2018 | 39.34 | 39.89 | 39.03 | 39.64 | 360,087 | +0.20(+0.51%) |
Mar 20, 2018 | 39.40 | 39.71 | 39.03 | 39.44 | 123,424 | +0.12(+0.31%) |
Mar 19, 2018 | 39.62 | 39.90 | 38.90 | 39.32 | 186,374 | -0.44(-1.11%) |
Mar 16, 2018 | 39.33 | 40.58 | 39.33 | 39.75 | 429,957 | +0.40(+1.00%) |
Mar 15, 2018 | 39.78 | 40.03 | 39.17 | 39.36 | 163,480 | -0.41(-1.04%) |
Mar 14, 2018 | 40.73 | 40.76 | 39.44 | 39.77 | 192,435 | -0.85(-2.10%) |
Mar 13, 2018 | 41.01 | 41.17 | 39.54 | 40.62 | 149,966 | -0.25(-0.60%) |
Mar 12, 2018 | 40.44 | 40.98 | 40.27 | 40.87 | 290,553 | +0.52(+1.28%) |
Mar 09, 2018 | 39.67 | 40.50 | 39.26 | 40.35 | 213,827 | +0.98(+2.48%) |
Mar 08, 2018 | 40.40 | 40.40 | 39.25 | 39.38 | 179,862 | -0.93(-2.31%) |
Mar 07, 2018 | 39.29 | 40.41 | 39.28 | 40.31 | 214,720 | +0.71(+1.80%) |
Mar 06, 2018 | 39.03 | 39.68 | 38.80 | 39.60 | 195,740 | +0.74(+1.90%) |
Mar 05, 2018 | 38.46 | 39.07 | 38.05 | 38.86 | 162,857 | +0.23(+0.59%) |
Mar 02, 2018 | 37.58 | 38.82 | 37.49 | 38.63 | 228,401 | +0.83(+2.18%) |
Mar 01, 2018 | 38.00 | 38.38 | 37.20 | 37.80 | 262,806 | -0.10(-0.25%) |
Feb 28, 2018 | 39.06 | 39.12 | 37.89 | 37.90 | 321,342 | -0.96(-2.46%) |
Feb 27, 2018 | 39.68 | 40.05 | 38.86 | 38.86 | 335,807 | -0.92(-2.32%) |
Feb 26, 2018 | 39.59 | 39.95 | 39.40 | 39.78 | 163,105 | +0.21(+0.53%) |
Feb 23, 2018 | 39.17 | 39.65 | 38.99 | 39.57 | 144,439 | +0.56(+1.44%) |
Feb 22, 2018 | 39.03 | 39.61 | 38.74 | 39.01 | 158,741 | -0.03(-0.07%) |
Feb 21, 2018 | 38.90 | 39.67 | 38.70 | 39.03 | 306,777 | +0.11(+0.29%) |
Feb 20, 2018 | 39.16 | 39.39 | 38.80 | 38.92 | 237,642 | -0.47(-1.20%) |
Feb 16, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.60(+1.54%) | |
Feb 15, 2018 | 38.03 | 38.85 | 37.83 | 38.80 | 227,481 | +1.00(+2.65%) |
Feb 14, 2018 | 37.29 | 38.16 | 37.29 | 37.80 | 377,560 | +0.19(+0.51%) |
Feb 13, 2018 | 37.22 | 37.72 | 37.22 | 37.60 | 155,612 | +0.26(+0.71%) |
Feb 12, 2018 | 37.98 | 38.02 | 37.02 | 37.34 | 265,974 | -0.48(-1.28%) |
Feb 09, 2018 | 37.32 | 38.09 | 36.86 | 37.82 | 317,728 | +0.90(+2.43%) |
Feb 08, 2018 | 37.23 | 36.54 | 36.93 | 270,638 | +0.02(+0.05%) | |
Feb 07, 2018 | 36.93 | 36.93 | 36.86 | 36.91 | 168,421 | -0.03(-0.07%) |
Feb 06, 2018 | 36.38 | 37.85 | 35.72 | 36.93 | 525,476 | -0.78(-2.07%) |
Feb 05, 2018 | 38.69 | 39.04 | 37.30 | 37.72 | 302,631 | -1.30(-3.33%) |
Feb 02, 2018 | 39.51 | 39.67 | 38.96 | 39.02 | 176,326 | -0.83(-2.07%) |
Feb 01, 2018 | 39.72 | 40.41 | 39.58 | 39.84 | 265,789 | -0.14(-0.35%) |
Jan 31, 2018 | 40.93 | 41.05 | 39.86 | 39.98 | 353,634 | -0.76(-1.88%) |
Jan 30, 2018 | 40.19 | 40.99 | 40.19 | 40.75 | 355,434 | +0.20(+0.50%) |
Jan 29, 2018 | 40.33 | 40.68 | 40.11 | 40.55 | 304,121 | +0.19(+0.47%) |
Jan 26, 2018 | 39.73 | 40.56 | 39.55 | 40.35 | 300,446 | +0.69(+1.74%) |
Jan 25, 2018 | 39.79 | 39.91 | 38.94 | 39.66 | 336,891 | +0.01(+0.02%) |
Jan 24, 2018 | 39.52 | 39.79 | 39.15 | 39.65 | 600,287 | +0.33(+0.85%) |
Jan 23, 2018 | 39.05 | 39.51 | 38.82 | 39.32 | 351,512 | +0.33(+0.85%) |
Jan 22, 2018 | 39.15 | 39.74 | 38.81 | 38.99 | 399,571 | -0.41(-1.04%) |
Jan 19, 2018 | 39.52 | 39.54 | 39.18 | 39.40 | 347,927 | -0.15(-0.38%) |
Jan 18, 2018 | 40.07 | 40.41 | 39.26 | 39.55 | 359,242 | -0.46(-1.16%) |
Jan 17, 2018 | 40.43 | 40.84 | 39.60 | 40.01 | 336,486 | -0.35(-0.87%) |
Jan 16, 2018 | 41.27 | 41.46 | 40.18 | 40.36 | 439,193 | -0.55(-1.35%) |
Jan 12, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.57(+1.41%) | |
Jan 11, 2018 | 39.93 | 40.42 | 39.75 | 40.35 | 318,471 | +0.46(+1.14%) |
Jan 10, 2018 | 39.84 | 39.89 | 614,020 | -0.39(-0.96%) | ||
Jan 09, 2018 | 40.21 | 40.42 | 40.05 | 40.28 | 249,202 | +0.19(+0.48%) |
Jan 08, 2018 | 39.94 | 40.21 | 39.64 | 40.08 | 221,558 | +0.07(+0.17%) |
Jan 05, 2018 | 39.74 | 40.44 | 39.28 | 40.01 | 368,053 | +0.33(+0.84%) |
Jan 04, 2018 | 39.60 | 39.95 | 39.55 | 39.68 | 288,287 | +0.11(+0.29%) |
Jan 03, 2018 | 39.87 | 40.25 | 39.56 | 39.57 | 312,440 | -0.32(-0.79%) |
Jan 02, 2018 | 40.05 | 40.45 | 39.78 | 39.88 | 473,514 | -0.16(-0.39%) |
Dec 29, 2017 | 40.04 | 40.04 | 40.04 | 0 | +0.64(+1.62%) | |
Dec 28, 2017 | 39.22 | 39.68 | 39.15 | 39.40 | 389,427 | +0.15(+0.38%) |
Dec 27, 2017 | 39.40 | 39.65 | 38.82 | 39.25 | 379,933 | -0.12(-0.31%) |
Dec 26, 2017 | 38.09 | 39.39 | 38.09 | 39.37 | 414,416 | +1.08(+2.81%) |
Dec 22, 2017 | 37.07 | 38.45 | 37.07 | 38.30 | 868,942 | +1.24(+3.36%) |
Dec 21, 2017 | 39.40 | 39.65 | 36.43 | 37.05 | 2,854,519 | -7.49(-16.82%) |
Dec 20, 2017 | 44.35 | 44.94 | 43.78 | 44.55 | 300,075 | +0.38(+0.85%) |
Dec 19, 2017 | 44.57 | 44.63 | 43.73 | 44.17 | 288,289 | -0.32(-0.71%) |
Dec 18, 2017 | 42.69 | 44.51 | 42.69 | 44.49 | 339,631 | +2.20(+5.20%) |
Dec 15, 2017 | 41.69 | 43.28 | 41.61 | 42.29 | 419,334 | +0.68(+1.64%) |
Dec 14, 2017 | 42.29 | 42.29 | 41.19 | 41.61 | 241,132 | -0.64(-1.51%) |
Dec 13, 2017 | 41.82 | 43.41 | 41.82 | 42.25 | 403,374 | +0.43(+1.03%) |
Dec 12, 2017 | 42.24 | 42.57 | 41.77 | 41.82 | 139,101 | -0.32(-0.77%) |
Dec 11, 2017 | 42.36 | 42.44 | 41.87 | 42.14 | 115,746 | -0.26(-0.62%) |
Dec 08, 2017 | 42.58 | 42.67 | 42.28 | 42.40 | 104,748 | +0.18(+0.44%) |
Dec 07, 2017 | 42.37 | 43.02 | 41.87 | 42.22 | 133,496 | -0.13(-0.31%) |
Dec 06, 2017 | 42.55 | 43.31 | 42.32 | 42.35 | 180,133 | -0.14(-0.33%) |
Dec 05, 2017 | 43.19 | 43.81 | 42.27 | 42.49 | 191,561 | -0.62(-1.44%) |
Dec 04, 2017 | 43.17 | 43.17 | 43.17 | 43.11 | 106,143 | +0.51(+1.19%) |
Dec 01, 2017 | 43.73 | 43.98 | 42.25 | 42.60 | 275,663 | -1.20(-2.74%) |
Nov 30, 2017 | 44.07 | 44.15 | 43.38 | 43.80 | 171,801 | -0.08(-0.18%) |
Nov 29, 2017 | 42.77 | 44.08 | 41.99 | 43.88 | 225,384 | +1.26(+2.96%) |
Nov 28, 2017 | 41.41 | 42.70 | 40.93 | 42.62 | 162,983 | +1.01(+2.42%) |
Nov 27, 2017 | 42.02 | 42.25 | 41.45 | 41.62 | 237,307 | -0.32(-0.75%) |
Nov 24, 2017 | 41.52 | 41.98 | 41.48 | 41.93 | 92,691 | +0.50(+1.20%) |
Nov 22, 2017 | 41.61 | 41.98 | 41.11 | 41.43 | 126,699 | -0.10(-0.23%) |
Nov 21, 2017 | 42.51 | 42.84 | 41.41 | 41.53 | 289,340 | -0.93(-2.19%) |
Nov 20, 2017 | 41.20 | 42.46 | 41.20 | 42.46 | 318,208 | +1.34(+3.26%) |
Nov 17, 2017 | 39.73 | 41.75 | 39.61 | 41.12 | 377,736 | +0.60(+1.49%) |
Nov 16, 2017 | 40.12 | 41.05 | 39.93 | 40.51 | 168,187 | +0.59(+1.47%) |
Nov 15, 2017 | 40.00 | 40.21 | 39.62 | 39.93 | 290,150 | -0.26(-0.65%) |
Nov 14, 2017 | 40.55 | 40.89 | 40.03 | 40.19 | 182,043 | -0.46(-1.14%) |
Nov 13, 2017 | 40.66 | 41.28 | 40.64 | 40.65 | 171,031 | -0.23(-0.56%) |
Nov 10, 2017 | 40.95 | 41.34 | 40.77 | 40.88 | 81,769 | -0.26(-0.64%) |
Nov 09, 2017 | 41.33 | 42.05 | 40.99 | 41.14 | 238,549 | -0.68(-1.63%) |
Nov 08, 2017 | 41.43 | 41.93 | 41.12 | 41.83 | 143,042 | +0.31(+0.74%) |
Nov 07, 2017 | 41.51 | 41.74 | 41.07 | 41.52 | 152,561 | -0.06(-0.15%) |
Nov 06, 2017 | 42.23 | 42.70 | 41.56 | 41.58 | 177,209 | -0.63(-1.49%) |
Nov 03, 2017 | 42.48 | 42.79 | 42.18 | 42.21 | 136,317 | -0.26(-0.62%) |
Nov 02, 2017 | 42.27 | 42.55 | 41.62 | 42.47 | 292,863 | +0.19(+0.46%) |
Nov 01, 2017 | 42.03 | 42.30 | 41.68 | 42.28 | 197,181 | +0.49(+1.17%) |
Oct 31, 2017 | 41.55 | 42.16 | 41.12 | 41.79 | 253,218 | +0.39(+0.95%) |
Oct 30, 2017 | 41.64 | 41.86 | 41.27 | 41.40 | 231,287 | -0.46(-1.11%) |
Oct 27, 2017 | 42.70 | 42.70 | 41.50 | 41.86 | 175,465 | -0.76(-1.79%) |
Oct 26, 2017 | 42.39 | 43.02 | 42.39 | 42.62 | 202,975 | +0.45(+1.06%) |
Oct 25, 2017 | 41.41 | 42.33 | 41.03 | 42.18 | 365,320 | +0.68(+1.65%) |
Oct 24, 2017 | 41.32 | 41.81 | 41.32 | 41.49 | 151,207 | +0.26(+0.64%) |
Oct 23, 2017 | 41.41 | 41.56 | 41.17 | 41.23 | 182,779 | -0.11(-0.25%) |
Oct 20, 2017 | 43.25 | 43.25 | 40.77 | 41.34 | 219,016 | +1.11(+2.76%) |
Oct 19, 2017 | 39.70 | 40.33 | 39.29 | 40.23 | 413,905 | +0.30(+0.74%) |
Oct 18, 2017 | 40.33 | 40.85 | 39.81 | 39.93 | 490,060 | -1.01(-2.47%) |
Oct 17, 2017 | 41.26 | 41.37 | 40.83 | 40.94 | 353,678 | -0.48(-1.16%) |
Oct 16, 2017 | 42.14 | 42.17 | 41.42 | 41.42 | 528,727 | -0.65(-1.54%) |
Oct 13, 2017 | 42.80 | 42.99 | 42.03 | 42.07 | 484,320 | -0.79(-1.85%) |
Oct 12, 2017 | 42.39 | 43.08 | 42.19 | 42.86 | 302,079 | +0.46(+1.09%) |
Oct 11, 2017 | 42.50 | 42.76 | 42.37 | 42.40 | 155,455 | +0.04(+0.08%) |
Oct 10, 2017 | 42.78 | 42.78 | 42.25 | 42.37 | 160,064 | -0.08(-0.19%) |
Oct 09, 2017 | 42.71 | 42.98 | 42.23 | 42.44 | 216,672 | -0.28(-0.65%) |
Oct 06, 2017 | 42.93 | 43.24 | 42.61 | 42.72 | 197,411 | -0.26(-0.61%) |
Oct 05, 2017 | 42.69 | 43.28 | 42.47 | 42.98 | 257,097 | +0.33(+0.78%) |
Oct 04, 2017 | 42.88 | 43.34 | 42.59 | 42.65 | 174,738 | -0.09(-0.20%) |
Oct 03, 2017 | 42.91 | 43.29 | 42.54 | 42.74 | 324,755 | -0.17(-0.41%) |
Oct 02, 2017 | 42.35 | 42.97 | 41.84 | 42.92 | 354,983 | +0.79(+1.86%) |
Sep 29, 2017 | 42.02 | 42.33 | 41.61 | 42.13 | 413,548 | +0.18(+0.44%) |
Sep 28, 2017 | 41.87 | 42.24 | 41.64 | 41.95 | 392,085 | -0.06(-0.15%) |
Sep 27, 2017 | 41.05 | 42.11 | 40.55 | 42.01 | 453,315 | +1.29(+3.17%) |
Sep 26, 2017 | 40.30 | 40.98 | 40.16 | 40.72 | 354,065 | +0.61(+1.52%) |
Sep 25, 2017 | 40.58 | 41.20 | 39.84 | 40.10 | 293,497 | -0.50(-1.23%) |
Sep 22, 2017 | 40.24 | 40.88 | 39.81 | 40.60 | 519,769 | +0.37(+0.91%) |
Sep 21, 2017 | 39.14 | 40.55 | 38.85 | 40.24 | 438,137 | +1.35(+3.48%) |
Sep 20, 2017 | 38.40 | 39.18 | 37.62 | 38.88 | 874,069 | +0.15(+0.38%) |
Sep 19, 2017 | 37.55 | 40.37 | 37.54 | 38.73 | 748,240 | -0.53(-1.36%) |
Sep 18, 2017 | 39.25 | 39.50 | 38.66 | 39.27 | 829,771 | +0.16(+0.40%) |
Sep 15, 2017 | 39.19 | 39.36 | 38.85 | 39.11 | 512,258 | +0.01(+0.02%) |
Sep 14, 2017 | 39.25 | 39.39 | 38.75 | 39.10 | 217,557 | -0.15(-0.38%) |
Sep 13, 2017 | 39.28 | 39.72 | 38.98 | 39.25 | 266,530 | -0.04(-0.11%) |
Sep 12, 2017 | 39.62 | 39.80 | 39.15 | 39.29 | 350,425 | -0.18(-0.46%) |
Sep 11, 2017 | 39.76 | 39.76 | 39.07 | 39.48 | 307,779 | -0.10(-0.24%) |
Sep 08, 2017 | 37.89 | 40.28 | 37.77 | 39.57 | 769,851 | +1.68(+4.45%) |
Sep 07, 2017 | 38.06 | 38.27 | 37.56 | 37.89 | 243,531 | -0.25(-0.66%) |
Sep 06, 2017 | 38.08 | 38.26 | 37.88 | 38.14 | 254,366 | +0.30(+0.78%) |
Sep 05, 2017 | 37.70 | 38.06 | 37.70 | 37.84 | 185,903 | -0.02(-0.05%) |
Sep 01, 2017 | 38.15 | 38.23 | 37.83 | 37.86 | 158,344 | -0.29(-0.76%) |
Aug 31, 2017 | 38.20 | 38.35 | 37.59 | 38.15 | 281,534 | +0.13(+0.34%) |
Aug 30, 2017 | 37.61 | 38.14 | 37.40 | 38.02 | 291,632 | +0.38(+1.00%) |
Aug 29, 2017 | 36.87 | 37.65 | 36.87 | 37.64 | 310,510 | +0.42(+1.13%) |
Aug 28, 2017 | 37.41 | 37.51 | 36.53 | 37.22 | 473,859 | +0.03(+0.07%) |
Aug 25, 2017 | 37.36 | 35.63 | 37.20 | 914,975 | +1.35(+3.77%) | |
Aug 24, 2017 | 35.98 | 36.74 | 35.54 | 35.84 | 1,253,057 | +0.04(+0.12%) |
Aug 23, 2017 | 39.82 | 40.45 | 34.94 | 35.80 | 2,649,822 | -5.24(-12.76%) |
Aug 22, 2017 | 41.15 | 41.19 | 40.21 | 41.04 | 628,307 | +0.05(+0.13%) |
Aug 21, 2017 | 41.28 | 41.40 | 40.91 | 40.99 | 176,221 | -0.41(-0.99%) |
Aug 18, 2017 | 42.30 | 42.61 | 41.35 | 41.40 | 348,506 | -1.45(-3.38%) |
Aug 17, 2017 | 43.65 | 44.24 | 42.83 | 42.85 | 132,522 | -1.29(-2.93%) |
Aug 16, 2017 | 44.06 | 44.40 | 43.81 | 44.14 | 160,352 | +0.07(+0.16%) |
Aug 15, 2017 | 45.53 | 45.53 | 44.01 | 44.07 | 154,429 | -1.39(-3.05%) |
Aug 14, 2017 | 45.30 | 45.70 | 45.14 | 45.46 | 129,551 | +0.57(+1.26%) |
Aug 11, 2017 | 44.40 | 45.06 | 44.18 | 44.89 | 134,308 | +0.67(+1.52%) |
Aug 10, 2017 | 44.84 | 45.02 | 44.18 | 44.22 | 166,349 | -0.89(-1.97%) |
Aug 09, 2017 | 45.25 | 45.48 | 44.80 | 45.11 | 116,993 | -0.38(-0.84%) |
Aug 08, 2017 | 45.76 | 46.37 | 45.14 | 45.49 | 94,445 | -0.26(-0.57%) |
Aug 07, 2017 | 45.61 | 46.35 | 45.39 | 45.75 | 160,263 | +0.09(+0.19%) |
Aug 04, 2017 | 45.57 | 45.84 | 45.12 | 45.66 | 96,285 | +0.30(+0.65%) |
Aug 03, 2017 | 45.60 | 45.79 | 45.07 | 45.37 | 149,959 | -0.15(-0.33%) |
Aug 02, 2017 | 45.75 | 45.98 | 45.21 | 45.52 | 116,796 | -0.25(-0.55%) |
Aug 01, 2017 | 45.62 | 45.91 | 45.33 | 45.77 | 154,972 | +0.30(+0.65%) |
Jul 31, 2017 | 45.64 | 45.81 | 45.20 | 45.47 | 205,540 | -0.17(-0.36%) |
Jul 28, 2017 | 45.78 | 46.18 | 45.39 | 45.64 | 113,594 | -0.22(-0.48%) |
Jul 27, 2017 | 46.00 | 46.06 | 45.45 | 45.86 | 182,736 | +0.03(+0.08%) |
Jul 26, 2017 | 46.27 | 46.32 | 45.65 | 45.82 | 150,543 | -0.41(-0.89%) |
Jul 25, 2017 | 46.27 | 46.35 | 46.05 | 46.23 | 413,070 | +0.23(+0.49%) |
Jul 24, 2017 | 46.15 | 46.43 | 45.63 | 46.01 | 252,770 | -0.14(-0.30%) |
Jul 21, 2017 | 47.12 | 47.35 | 45.89 | 46.15 | 232,639 | -0.74(-1.58%) |
Jul 20, 2017 | 47.18 | 46.48 | 46.89 | 112,470 | -0.29(-0.61%) | |
Jul 19, 2017 | 47.04 | 47.42 | 46.86 | 47.18 | 186,742 | +0.26(+0.56%) |
Jul 18, 2017 | 47.72 | 47.92 | 46.61 | 46.91 | 269,921 | -0.97(-2.02%) |
Jul 17, 2017 | 47.30 | 48.17 | 47.17 | 47.88 | 199,456 | +0.64(+1.35%) |
Jul 14, 2017 | 46.81 | 47.56 | 46.77 | 47.24 | 381,799 | +0.28(+0.60%) |
Jul 13, 2017 | 47.24 | 47.51 | 46.85 | 46.96 | 237,761 | -0.20(-0.42%) |
Jul 12, 2017 | 47.51 | 47.79 | 46.88 | 47.16 | 274,931 | +0.18(+0.39%) |
Jul 11, 2017 | 48.00 | 48.28 | 46.92 | 46.97 | 271,535 | -0.93(-1.95%) |
Jul 10, 2017 | 48.16 | 48.66 | 47.82 | 47.91 | 207,367 | -0.24(-0.51%) |
Jul 07, 2017 | 47.88 | 48.31 | 47.76 | 48.15 | 279,117 | +0.23(+0.47%) |
Jul 06, 2017 | 49.31 | 49.42 | 47.73 | 47.93 | 345,438 | -1.90(-3.82%) |
Jul 05, 2017 | 50.19 | 50.77 | 49.30 | 49.83 | 759,968 | -0.45(-0.90%) |
Jul 03, 2017 | 49.78 | 50.50 | 49.27 | 50.28 | 131,651 | +0.78(+1.58%) |
Jun 30, 2017 | 48.48 | 49.84 | 48.48 | 49.50 | 240,559 | +0.71(+1.45%) |
Jun 29, 2017 | 48.48 | 49.17 | 47.56 | 48.79 | 493,082 | +0.54(+1.12%) |
Jun 28, 2017 | 47.33 | 48.40 | 47.05 | 48.25 | 229,622 | +1.28(+2.73%) |
Jun 27, 2017 | 47.02 | 47.39 | 46.69 | 46.97 | 270,946 | -0.04(-0.09%) |
Jun 26, 2017 | 47.12 | 47.65 | 46.62 | 47.02 | 535,715 | -0.57(-1.21%) |
Jun 23, 2017 | 46.73 | 47.59 | 675,744 | -0.51(-1.05%) | ||
Jun 22, 2017 | 51.41 | 52.04 | 47.07 | 48.10 | 903,012 | -2.19(-4.35%) |
Jun 21, 2017 | 48.91 | 51.10 | 48.58 | 50.28 | 638,703 | +1.39(+2.85%) |
Jun 20, 2017 | 49.04 | 49.40 | 48.63 | 48.89 | 141,898 | -0.12(-0.25%) |
Jun 19, 2017 | 48.79 | 49.11 | 48.28 | 49.01 | 183,353 | +0.65(+1.35%) |
Jun 16, 2017 | 48.74 | 48.74 | 47.36 | 48.36 | 358,457 | -0.57(-1.17%) |
Jun 15, 2017 | 49.42 | 49.85 | 48.64 | 48.93 | 208,297 | -1.11(-2.21%) |
Jun 14, 2017 | 49.88 | 50.30 | 49.15 | 50.04 | 274,237 | +0.21(+0.42%) |
Jun 13, 2017 | 49.64 | 51.06 | 47.85 | 49.83 | 274,866 | +0.06(+0.12%) |
Jun 12, 2017 | 50.51 | 50.60 | 49.05 | 49.77 | 337,827 | -0.85(-1.69%) |
Jun 09, 2017 | 49.60 | 50.63 | 49.18 | 50.62 | 177,015 | +1.13(+2.29%) |
Jun 08, 2017 | 48.51 | 49.64 | 48.13 | 49.49 | 169,535 | +1.03(+2.12%) |
Jun 07, 2017 | 48.51 | 48.73 | 48.08 | 48.46 | 182,416 | -0.10(-0.20%) |
Jun 06, 2017 | 48.34 | 49.05 | 47.37 | 48.56 | 209,678 | -0.21(-0.43%) |
Jun 05, 2017 | 48.95 | 49.18 | 48.01 | 48.77 | 162,601 | +0.01(+0.02%) |
Jun 02, 2017 | 47.36 | 49.29 | 47.36 | 48.76 | 212,724 | +1.39(+2.94%) |
Jun 01, 2017 | 46.49 | 47.39 | 45.95 | 47.36 | 377,019 | +0.97(+2.08%) |
May 31, 2017 | 46.48 | 46.59 | 45.36 | 46.40 | 350,279 | -0.10(-0.21%) |
May 30, 2017 | 46.26 | 46.60 | 45.94 | 46.49 | 162,709 | +0.21(+0.45%) |
May 26, 2017 | 45.60 | 46.41 | 45.52 | 46.28 | 160,232 | +0.59(+1.30%) |
May 25, 2017 | 45.27 | 45.92 | 44.60 | 45.69 | 205,054 | +0.53(+1.18%) |
May 24, 2017 | 45.12 | 45.58 | 44.93 | 45.16 | 138,723 | +0.18(+0.41%) |
May 23, 2017 | 45.04 | 45.18 | 44.44 | 44.98 | 199,476 | +0.12(+0.27%) |
May 22, 2017 | 44.87 | 45.67 | 44.78 | 44.86 | 197,326 | +0.03(+0.06%) |
May 19, 2017 | 44.85 | 45.34 | 44.65 | 44.83 | 190,900 | +0.09(+0.19%) |
May 18, 2017 | 44.92 | 45.40 | 44.71 | 44.74 | 198,809 | -0.34(-0.75%) |
May 17, 2017 | 45.64 | 45.94 | 44.91 | 45.08 | 205,485 | -1.36(-2.93%) |
May 16, 2017 | 46.42 | 46.54 | 45.88 | 46.44 | 244,538 | +0.00(+0.00%) |
May 15, 2017 | 46.56 | 47.01 | 46.30 | 46.44 | 227,126 | +0.06(+0.13%) |
May 12, 2017 | 46.95 | 46.95 | 46.04 | 46.38 | 185,914 | -0.78(-1.66%) |
May 11, 2017 | 48.00 | 48.09 | 46.74 | 47.16 | 193,478 | -1.12(-2.32%) |
May 10, 2017 | 47.11 | 48.46 | 46.49 | 48.28 | 256,607 | +1.16(+2.47%) |
May 09, 2017 | 47.24 | 47.66 | 46.91 | 47.12 | 223,918 | -0.05(-0.11%) |
May 08, 2017 | 47.86 | 47.86 | 47.06 | 47.17 | 155,335 | -0.83(-1.72%) |
May 05, 2017 | 48.25 | 48.25 | 47.30 | 48.00 | 140,889 | -0.19(-0.40%) |
May 04, 2017 | 48.32 | 48.35 | 47.55 | 48.19 | 148,729 | -0.14(-0.29%) |
May 03, 2017 | 48.47 | 48.62 | 47.91 | 48.33 | 281,861 | -0.36(-0.73%) |
May 02, 2017 | 48.64 | 49.37 | 48.37 | 48.68 | 362,062 | +0.21(+0.43%) |