Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.42 | 49.47 | 49.18 | 49.29 | 45,500 | -0.26(-0.52%) |
May 30, 2018 | 49.53 | 49.56 | 49.24 | 49.55 | 34,086 | +0.47(+0.96%) |
May 29, 2018 | 49.28 | 49.33 | 48.98 | 49.08 | 34,952 | -0.46(-0.93%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | -0.16(-0.32%) | |
May 24, 2018 | 49.73 | 49.73 | 49.34 | 49.70 | 151,484 | -0.16(-0.31%) |
May 23, 2018 | 49.71 | 49.87 | 49.65 | 49.85 | 70,715 | -0.26(-0.51%) |
May 22, 2018 | 50.27 | 50.27 | 50.05 | 50.11 | 32,412 | -0.11(-0.21%) |
May 21, 2018 | 50.16 | 50.27 | 50.13 | 50.22 | 23,732 | +0.21(+0.43%) |
May 18, 2018 | 50.05 | 50.09 | 50.00 | 50.00 | 16,768 | -0.21(-0.41%) |
May 17, 2018 | 50.16 | 50.30 | 50.08 | 50.21 | 34,114 | +0.00(+0.00%) |
May 16, 2018 | 50.17 | 50.30 | 50.09 | 50.21 | 31,975 | +0.18(+0.36%) |
May 15, 2018 | 50.08 | 50.11 | 49.92 | 50.03 | 57,138 | -0.54(-1.08%) |
May 14, 2018 | 50.57 | 50.65 | 50.47 | 50.57 | 38,251 | +0.25(+0.50%) |
May 11, 2018 | 50.32 | 50.36 | 50.27 | 50.32 | 23,532 | +0.28(+0.57%) |
May 10, 2018 | 49.86 | 50.08 | 49.85 | 50.03 | 35,926 | +0.40(+0.82%) |
May 09, 2018 | 49.40 | 49.64 | 49.40 | 49.63 | 49,775 | -0.25(-0.50%) |
May 08, 2018 | 49.73 | 49.88 | 49.73 | 49.88 | 26,601 | +0.08(+0.17%) |
May 07, 2018 | 49.66 | 49.84 | 49.66 | 49.80 | 21,830 | -0.03(-0.07%) |
May 04, 2018 | 49.27 | 49.89 | 49.27 | 49.83 | 36,731 | +0.33(+0.67%) |
May 03, 2018 | 49.46 | 49.69 | 49.22 | 49.50 | 56,196 | +0.01(+0.02%) |
May 02, 2018 | 49.51 | 49.77 | 49.46 | 49.49 | 38,180 | -0.06(-0.13%) |
May 01, 2018 | 49.47 | 49.59 | 49.37 | 49.55 | 24,694 | -0.04(-0.07%) |
Apr 30, 2018 | 49.78 | 49.89 | 49.55 | 49.59 | 36,500 | -0.02(-0.03%) |
Apr 27, 2018 | 49.70 | 49.77 | 49.60 | 49.60 | 36,508 | -0.08(-0.17%) |
Apr 26, 2018 | 49.52 | 49.71 | 49.51 | 49.69 | 21,897 | +0.31(+0.62%) |
Apr 25, 2018 | 49.24 | 49.42 | 49.16 | 49.38 | 32,054 | +0.12(+0.25%) |
Apr 24, 2018 | 49.64 | 49.65 | 49.15 | 49.26 | 21,316 | -0.14(-0.28%) |
Apr 23, 2018 | 49.48 | 49.48 | 49.27 | 49.40 | 17,131 | -0.07(-0.13%) |
Apr 20, 2018 | 49.55 | 49.56 | 49.44 | 49.46 | 35,985 | -0.20(-0.40%) |
Apr 19, 2018 | 49.74 | 49.77 | 49.58 | 49.66 | 15,046 | -0.22(-0.45%) |
Apr 18, 2018 | 49.82 | 49.98 | 49.80 | 49.89 | 42,994 | +0.29(+0.58%) |
Apr 17, 2018 | 49.37 | 49.67 | 49.37 | 49.60 | 37,889 | +0.10(+0.20%) |
Apr 16, 2018 | 49.48 | 49.58 | 49.43 | 49.50 | 48,930 | +0.09(+0.18%) |
Apr 13, 2018 | 49.47 | 49.47 | 49.21 | 49.41 | 24,222 | +0.00(+0.00%) |
Apr 12, 2018 | 49.27 | 49.52 | 49.26 | 49.41 | 53,005 | +0.02(+0.05%) |
Apr 11, 2018 | 49.30 | 49.60 | 49.30 | 49.38 | 126,648 | -0.07(-0.15%) |
Apr 10, 2018 | 49.47 | 49.52 | 49.32 | 49.46 | 51,932 | +0.40(+0.82%) |
Apr 09, 2018 | 49.13 | 49.42 | 49.01 | 49.05 | 39,551 | +0.40(+0.81%) |
Apr 06, 2018 | 48.96 | 49.11 | 48.49 | 48.66 | 55,359 | -0.61(-1.24%) |
Apr 05, 2018 | 49.21 | 49.40 | 49.14 | 49.27 | 28,762 | +0.16(+0.32%) |
Apr 04, 2018 | 48.33 | 49.12 | 48.33 | 49.11 | 30,601 | +0.13(+0.27%) |
Apr 03, 2018 | 48.86 | 49.02 | 48.72 | 48.98 | 143,302 | +0.53(+1.09%) |
Apr 02, 2018 | 48.98 | 49.01 | 48.27 | 48.45 | 104,721 | -0.99(-2.00%) |
Mar 29, 2018 | 49.44 | 49.44 | 49.44 | 0 | +0.69(+1.41%) | |
Mar 28, 2018 | 48.94 | 49.10 | 48.69 | 48.75 | 401,621 | +0.16(+0.32%) |
Mar 27, 2018 | 49.13 | 49.29 | 48.43 | 48.60 | 202,877 | -0.02(-0.05%) |
Mar 26, 2018 | 48.48 | 48.70 | 48.06 | 48.62 | 121,069 | +0.62(+1.29%) |
Mar 23, 2018 | 48.66 | 48.77 | 47.95 | 48.00 | 65,341 | -0.88(-1.81%) |
Mar 22, 2018 | 49.27 | 49.34 | 48.85 | 48.89 | 23,223 | -0.62(-1.25%) |
Mar 21, 2018 | 49.36 | 49.70 | 49.30 | 49.51 | 25,195 | +0.07(+0.13%) |
Mar 20, 2018 | 49.37 | 49.49 | 49.31 | 49.44 | 36,760 | +0.21(+0.44%) |
Mar 19, 2018 | 49.52 | 49.53 | 48.94 | 49.23 | 45,006 | -0.69(-1.39%) |
Mar 16, 2018 | 49.89 | 50.05 | 49.80 | 49.92 | 77,840 | -0.25(-0.49%) |
Mar 15, 2018 | 50.14 | 50.42 | 49.97 | 50.17 | 28,933 | +0.08(+0.16%) |
Mar 14, 2018 | 50.36 | 50.36 | 50.03 | 50.08 | 42,785 | +0.18(+0.36%) |
Mar 13, 2018 | 50.32 | 50.44 | 49.82 | 49.90 | 29,862 | -0.15(-0.30%) |
Mar 12, 2018 | 50.19 | 50.19 | 50.00 | 50.05 | 36,623 | +0.06(+0.12%) |
Mar 09, 2018 | 49.67 | 50.03 | 49.67 | 49.99 | 75,053 | +0.29(+0.58%) |
Mar 08, 2018 | 49.65 | 49.73 | 49.51 | 49.70 | 44,079 | +0.21(+0.42%) |
Mar 07, 2018 | 49.18 | 49.50 | 45,124 | -0.36(-0.71%) | ||
Mar 06, 2018 | 49.96 | 49.99 | 49.74 | 49.85 | 25,271 | +0.35(+0.70%) |
Mar 05, 2018 | 48.89 | 49.58 | 48.87 | 49.51 | 45,219 | +0.19(+0.39%) |
Mar 02, 2018 | 48.72 | 49.33 | 48.72 | 49.32 | 60,072 | +0.27(+0.56%) |
Mar 01, 2018 | 49.61 | 49.84 | 48.92 | 49.04 | 88,020 | -1.07(-2.13%) |
Feb 28, 2018 | 50.48 | 50.56 | 50.06 | 50.11 | 45,074 | -0.31(-0.62%) |
Feb 27, 2018 | 50.95 | 51.07 | 50.38 | 50.42 | 74,547 | -0.78(-1.53%) |
Feb 26, 2018 | 50.78 | 51.21 | 50.78 | 51.21 | 119,665 | +0.64(+1.26%) |
Feb 23, 2018 | 50.24 | 50.57 | 50.22 | 50.57 | 41,636 | +0.71(+1.42%) |
Feb 22, 2018 | 49.98 | 50.25 | 49.85 | 49.86 | 38,270 | +0.27(+0.55%) |
Feb 21, 2018 | 50.10 | 50.48 | 49.59 | 49.59 | 71,795 | -0.40(-0.81%) |
Feb 20, 2018 | 50.11 | 50.25 | 49.90 | 49.99 | 45,741 | -0.31(-0.62%) |
Feb 16, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.48(+0.96%) | |
Feb 15, 2018 | 49.75 | 49.83 | 49.59 | 49.83 | 39,556 | +0.32(+0.65%) |
Feb 14, 2018 | 48.36 | 49.51 | 48.36 | 49.51 | 40,781 | +0.74(+1.52%) |
Feb 13, 2018 | 48.43 | 48.82 | 48.43 | 48.76 | 58,796 | -0.33(-0.67%) |
Feb 12, 2018 | 48.63 | 49.17 | 48.49 | 49.09 | 66,197 | +0.81(+1.68%) |
Feb 09, 2018 | 48.50 | 48.52 | 47.10 | 48.28 | 131,329 | +0.53(+1.11%) |
Feb 08, 2018 | 49.19 | 49.19 | 47.76 | 47.76 | 116,153 | -1.40(-2.86%) |
Feb 07, 2018 | 49.36 | 49.71 | 49.09 | 49.16 | 62,316 | -0.50(-1.01%) |
Feb 06, 2018 | 48.60 | 49.96 | 48.60 | 49.66 | 74,889 | +0.43(+0.88%) |
Feb 05, 2018 | 50.18 | 50.46 | 48.85 | 49.23 | 105,341 | -1.79(-3.52%) |
Feb 02, 2018 | 51.53 | 51.53 | 51.02 | 51.03 | 97,368 | -0.74(-1.44%) |
Feb 01, 2018 | 51.57 | 51.86 | 51.57 | 51.77 | 329,951 | +0.19(+0.37%) |
Jan 31, 2018 | 51.80 | 51.82 | 51.45 | 51.58 | 770,829 | -0.21(-0.41%) |
Jan 30, 2018 | 51.89 | 51.91 | 51.65 | 51.79 | 61,472 | -0.55(-1.04%) |
Jan 29, 2018 | 52.40 | 52.45 | 52.27 | 52.34 | 54,952 | -0.39(-0.73%) |
Jan 26, 2018 | 52.53 | 52.84 | 52.49 | 52.73 | 83,246 | +0.42(+0.80%) |
Jan 25, 2018 | 52.52 | 52.56 | 52.15 | 52.31 | 100,320 | -0.23(-0.44%) |
Jan 24, 2018 | 52.63 | 52.64 | 52.29 | 52.54 | 85,823 | +0.12(+0.22%) |
Jan 23, 2018 | 52.31 | 52.45 | 52.21 | 52.42 | 71,551 | +0.26(+0.51%) |
Jan 22, 2018 | 51.94 | 52.16 | 51.89 | 52.16 | 61,624 | +0.21(+0.40%) |
Jan 19, 2018 | 51.98 | 51.98 | 51.78 | 51.95 | 80,554 | +0.36(+0.69%) |
Jan 18, 2018 | 51.55 | 51.70 | 51.49 | 51.60 | 241,751 | -0.40(-0.78%) |
Jan 17, 2018 | 51.81 | 52.10 | 51.75 | 52.00 | 98,845 | +0.37(+0.72%) |
Jan 16, 2018 | 51.89 | 51.94 | 51.52 | 51.63 | 85,193 | -0.07(-0.13%) |
Jan 12, 2018 | 51.69 | 51.69 | 51.69 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 51.17 | 51.45 | 51.16 | 51.45 | 90,470 | +0.33(+0.65%) |
Jan 10, 2018 | 51.12 | 51.20 | 51.07 | 51.12 | 76,987 | +0.09(+0.18%) |
Jan 09, 2018 | 51.01 | 51.05 | 50.89 | 51.03 | 64,917 | +0.01(+0.02%) |
Jan 08, 2018 | 50.91 | 51.03 | 50.83 | 51.02 | 92,359 | +0.19(+0.37%) |
Jan 05, 2018 | 50.70 | 50.84 | 50.64 | 50.83 | 72,954 | +0.21(+0.41%) |
Jan 04, 2018 | 50.50 | 50.68 | 50.46 | 50.62 | 110,332 | +0.38(+0.76%) |
Jan 03, 2018 | 49.87 | 50.24 | 49.87 | 50.24 | 99,606 | +0.58(+1.16%) |
Jan 02, 2018 | 49.47 | 49.66 | 49.47 | 49.66 | 216,794 | +0.42(+0.86%) |
Dec 29, 2017 | 49.24 | 49.24 | 49.24 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 49.32 | 49.32 | 49.20 | 49.21 | 33,903 | -0.02(-0.03%) |
Dec 27, 2017 | 49.21 | 49.29 | 49.15 | 49.23 | 82,912 | +0.12(+0.25%) |
Dec 26, 2017 | 49.16 | 49.16 | 49.05 | 49.10 | 41,358 | -0.06(-0.12%) |
Dec 22, 2017 | 49.06 | 49.16 | 48.96 | 49.16 | 59,842 | +0.21(+0.44%) |
Dec 21, 2017 | 48.95 | 49.06 | 48.92 | 48.94 | 70,010 | +0.15(+0.30%) |
Dec 20, 2017 | 48.89 | 48.89 | 48.73 | 48.80 | 36,724 | +0.05(+0.10%) |
Dec 19, 2017 | 48.89 | 48.89 | 48.63 | 48.75 | 121,194 | -0.33(-0.67%) |
Dec 18, 2017 | 49.01 | 49.13 | 48.99 | 49.08 | 61,987 | +0.56(+1.15%) |
Dec 15, 2017 | 48.56 | 48.69 | 48.52 | 48.52 | 80,818 | -0.09(-0.18%) |
Dec 14, 2017 | 48.67 | 48.68 | 48.53 | 48.61 | 82,380 | -0.19(-0.40%) |
Dec 13, 2017 | 48.62 | 48.87 | 48.61 | 48.80 | 52,620 | +0.32(+0.67%) |
Dec 12, 2017 | 48.39 | 48.51 | 48.33 | 48.48 | 38,758 | +0.15(+0.32%) |
Dec 11, 2017 | 48.26 | 48.36 | 48.26 | 48.32 | 40,685 | +0.15(+0.32%) |
Dec 08, 2017 | 48.21 | 48.21 | 48.08 | 48.17 | 25,266 | +0.18(+0.37%) |
Dec 07, 2017 | 47.91 | 48.10 | 47.91 | 47.99 | 28,308 | +0.23(+0.48%) |
Dec 06, 2017 | 47.75 | 47.87 | 47.70 | 47.76 | 67,088 | -0.24(-0.49%) |
Dec 05, 2017 | 48.10 | 48.18 | 47.95 | 48.00 | 63,250 | +0.08(+0.17%) |
Dec 04, 2017 | 48.21 | 48.23 | 47.90 | 47.92 | 36,101 | -0.45(-0.92%) |
Dec 01, 2017 | 48.37 | 48.42 | 48.09 | 48.36 | 61,016 | -0.16(-0.33%) |
Nov 30, 2017 | 48.58 | 48.65 | 48.49 | 48.53 | 53,527 | +0.07(+0.15%) |
Nov 29, 2017 | 48.65 | 48.65 | 48.40 | 48.45 | 30,265 | -0.18(-0.37%) |
Nov 28, 2017 | 48.53 | 48.66 | 48.44 | 48.63 | 43,166 | +0.12(+0.25%) |
Nov 27, 2017 | 48.61 | 48.63 | 48.48 | 48.51 | 44,190 | -0.16(-0.33%) |
Nov 24, 2017 | 48.72 | 48.72 | 48.65 | 48.67 | 31,620 | +0.25(+0.52%) |
Nov 22, 2017 | 48.39 | 48.43 | 48.22 | 48.42 | 55,156 | +0.11(+0.23%) |
Nov 21, 2017 | 48.20 | 48.31 | 48.20 | 48.31 | 48,233 | +0.45(+0.93%) |
Nov 20, 2017 | 47.79 | 47.91 | 47.76 | 47.86 | 111,024 | +0.25(+0.53%) |
Nov 17, 2017 | 47.67 | 47.72 | 47.59 | 47.61 | 105,691 | -0.20(-0.42%) |
Nov 16, 2017 | 47.63 | 47.90 | 47.63 | 47.81 | 33,316 | +0.50(+1.06%) |
Nov 15, 2017 | 47.01 | 47.31 | 46.95 | 47.31 | 33,797 | -0.27(-0.57%) |
Nov 14, 2017 | 47.67 | 47.67 | 47.51 | 47.58 | 54,196 | -0.31(-0.65%) |
Nov 13, 2017 | 47.63 | 47.89 | 47.49 | 47.89 | 43,790 | -0.11(-0.22%) |
Nov 10, 2017 | 47.96 | 48.04 | 47.90 | 48.00 | 31,984 | -0.26(-0.54%) |
Nov 09, 2017 | 48.18 | 48.26 | 47.85 | 48.26 | 53,887 | -0.24(-0.50%) |
Nov 08, 2017 | 48.54 | 48.57 | 48.48 | 48.50 | 53,046 | +0.29(+0.61%) |
Nov 07, 2017 | 48.19 | 48.21 | 48.04 | 48.21 | 53,336 | +0.29(+0.61%) |
Nov 06, 2017 | 47.77 | 47.93 | 47.75 | 47.92 | 38,480 | +0.06(+0.12%) |
Nov 03, 2017 | 47.83 | 47.88 | 47.72 | 47.86 | 46,956 | -0.02(-0.05%) |
Nov 02, 2017 | 47.72 | 47.88 | 47.67 | 47.88 | 36,046 | +0.18(+0.37%) |
Nov 01, 2017 | 47.76 | 47.86 | 47.59 | 47.71 | 187,851 | +0.36(+0.75%) |
Oct 31, 2017 | 47.35 | 47.50 | 47.33 | 47.35 | 6,292,214 | -0.03(-0.07%) |
Oct 30, 2017 | 47.38 | 47.42 | 47.31 | 47.38 | 45,322 | -0.08(-0.17%) |
Oct 27, 2017 | 47.27 | 47.46 | 47.20 | 47.46 | 39,052 | +0.31(+0.65%) |
Oct 26, 2017 | 47.15 | 47.25 | 47.11 | 47.16 | 55,992 | +0.28(+0.59%) |
Oct 25, 2017 | 47.08 | 47.08 | 46.81 | 46.88 | 78,053 | -0.45(-0.96%) |
Oct 24, 2017 | 47.25 | 47.39 | 47.24 | 47.33 | 43,023 | +0.23(+0.50%) |
Oct 23, 2017 | 47.21 | 47.21 | 47.05 | 47.10 | 41,535 | +0.06(+0.12%) |
Oct 20, 2017 | 47.02 | 47.06 | 46.92 | 47.04 | 47,776 | +0.08(+0.17%) |
Oct 19, 2017 | 46.85 | 47.02 | 46.85 | 46.96 | 39,831 | -0.17(-0.36%) |
Oct 18, 2017 | 47.10 | 47.14 | 47.02 | 47.13 | 56,043 | -0.07(-0.15%) |
Oct 17, 2017 | 47.17 | 47.20 | 47.07 | 47.20 | 79,233 | +0.00(+0.00%) |
Oct 16, 2017 | 47.20 | 47.28 | 47.12 | 47.20 | 45,732 | +0.11(+0.24%) |
Oct 13, 2017 | 46.99 | 47.09 | 46.93 | 47.09 | 29,509 | +0.60(+1.29%) |
Oct 12, 2017 | 46.46 | 46.60 | 46.43 | 46.49 | 41,012 | +0.10(+0.21%) |
Oct 11, 2017 | 46.32 | 46.45 | 46.28 | 46.39 | 34,417 | +0.19(+0.41%) |
Oct 10, 2017 | 46.22 | 46.28 | 46.17 | 46.20 | 58,135 | +0.35(+0.77%) |
Oct 09, 2017 | 45.96 | 45.99 | 45.84 | 45.85 | 49,787 | -0.02(-0.04%) |
Oct 06, 2017 | 45.72 | 45.87 | 45.69 | 45.87 | 50,282 | -0.06(-0.12%) |
Oct 05, 2017 | 45.80 | 45.94 | 45.75 | 45.92 | 143,436 | +0.02(+0.04%) |
Oct 04, 2017 | 45.82 | 45.92 | 45.82 | 45.91 | 52,586 | -0.02(-0.05%) |
Oct 03, 2017 | 45.77 | 45.95 | 45.77 | 45.93 | 71,552 | +0.11(+0.25%) |
Oct 02, 2017 | 45.75 | 45.86 | 45.71 | 45.82 | 139,846 | +0.05(+0.11%) |
Sep 29, 2017 | 45.71 | 45.79 | 45.63 | 45.77 | 24,993 | +0.08(+0.18%) |
Sep 28, 2017 | 45.54 | 45.72 | 45.53 | 45.69 | 26,727 | +0.04(+0.08%) |
Sep 27, 2017 | 45.54 | 45.69 | 45.50 | 45.65 | 41,116 | +0.02(+0.05%) |
Sep 26, 2017 | 45.64 | 45.66 | 45.52 | 45.62 | 58,154 | -0.09(-0.19%) |
Sep 25, 2017 | 45.64 | 45.73 | 45.61 | 45.71 | 37,365 | -0.02(-0.04%) |
Sep 22, 2017 | 45.69 | 45.73 | 45.64 | 45.73 | 43,682 | +0.11(+0.25%) |
Sep 21, 2017 | 45.67 | 45.70 | 45.57 | 45.62 | 48,971 | -0.27(-0.58%) |
Sep 20, 2017 | 46.01 | 46.10 | 45.77 | 45.88 | 28,181 | -0.03(-0.07%) |
Sep 19, 2017 | 45.91 | 45.97 | 45.87 | 45.92 | 34,412 | +0.15(+0.32%) |
Sep 18, 2017 | 45.75 | 45.81 | 45.66 | 45.77 | 32,811 | +0.06(+0.14%) |
Sep 15, 2017 | 45.66 | 45.73 | 45.53 | 45.71 | 27,059 | +0.02(+0.05%) |
Sep 14, 2017 | 45.48 | 45.68 | 45.39 | 45.68 | 23,746 | +0.01(+0.02%) |
Sep 13, 2017 | 45.78 | 45.78 | 45.59 | 45.67 | 44,195 | -0.17(-0.37%) |
Sep 12, 2017 | 46.07 | 46.07 | 45.76 | 45.84 | 41,057 | +0.04(+0.09%) |
Sep 11, 2017 | 45.80 | 45.87 | 45.76 | 45.80 | 15,878 | +0.24(+0.53%) |
Sep 08, 2017 | 45.62 | 45.62 | 45.54 | 45.56 | 59,719 | +0.11(+0.23%) |
Sep 07, 2017 | 45.41 | 45.52 | 45.39 | 45.45 | 32,617 | +0.26(+0.57%) |
Sep 06, 2017 | 45.17 | 45.28 | 45.16 | 45.20 | 95,954 | +0.19(+0.43%) |
Sep 05, 2017 | 45.07 | 45.11 | 44.85 | 45.00 | 212,795 | -0.32(-0.72%) |
Sep 01, 2017 | 45.27 | 45.39 | 45.26 | 45.32 | 32,174 | +0.02(+0.05%) |
Aug 31, 2017 | 45.14 | 45.36 | 45.14 | 45.30 | 40,521 | +0.36(+0.81%) |
Aug 30, 2017 | 44.89 | 44.94 | 44.81 | 44.94 | 23,780 | -0.05(-0.11%) |
Aug 29, 2017 | 44.97 | 45.08 | 44.97 | 44.98 | 25,647 | -0.11(-0.25%) |
Aug 28, 2017 | 45.09 | 45.15 | 45.03 | 45.10 | 24,240 | +0.02(+0.04%) |
Aug 25, 2017 | 44.99 | 45.17 | 44.99 | 45.08 | 55,878 | +0.17(+0.38%) |
Aug 24, 2017 | 44.97 | 44.97 | 44.88 | 44.91 | 27,783 | -0.14(-0.31%) |
Aug 23, 2017 | 44.95 | 45.05 | 44.94 | 45.05 | 33,608 | -0.01(-0.02%) |
Aug 22, 2017 | 44.95 | 45.13 | 44.95 | 45.06 | 144,116 | +0.16(+0.36%) |
Aug 21, 2017 | 44.98 | 44.98 | 44.84 | 44.90 | 36,861 | -0.05(-0.11%) |
Aug 18, 2017 | 44.87 | 45.05 | 44.86 | 44.94 | 30,610 | +0.20(+0.45%) |
Aug 17, 2017 | 45.03 | 45.03 | 44.73 | 44.74 | 41,332 | -0.36(-0.81%) |
Aug 16, 2017 | 44.93 | 45.14 | 44.93 | 45.11 | 35,103 | +0.32(+0.71%) |
Aug 15, 2017 | 44.81 | 44.83 | 44.69 | 44.79 | 47,883 | -0.11(-0.25%) |
Aug 14, 2017 | 44.81 | 44.94 | 44.81 | 44.90 | 44,690 | +0.29(+0.65%) |
Aug 11, 2017 | 44.62 | 44.73 | 44.59 | 44.61 | 42,429 | -0.05(-0.11%) |
Aug 10, 2017 | 45.04 | 45.04 | 44.60 | 44.66 | 168,210 | -0.52(-1.15%) |
Aug 09, 2017 | 45.16 | 45.21 | 45.08 | 45.18 | 61,533 | -0.24(-0.54%) |
Aug 08, 2017 | 45.38 | 45.47 | 45.33 | 45.42 | 52,822 | -0.01(-0.02%) |
Aug 07, 2017 | 45.28 | 45.43 | 45.18 | 45.43 | 36,618 | +0.04(+0.09%) |
Aug 04, 2017 | 45.37 | 45.43 | 45.24 | 45.39 | 34,652 | -0.08(-0.18%) |
Aug 03, 2017 | 45.33 | 45.47 | 45.30 | 45.47 | 44,144 | +0.16(+0.36%) |
Aug 02, 2017 | 45.37 | 45.44 | 45.31 | 45.31 | 51,874 | -0.11(-0.23%) |
Aug 01, 2017 | 45.49 | 45.51 | 45.41 | 45.41 | 45,079 | +0.25(+0.56%) |
Jul 31, 2017 | 45.07 | 45.20 | 45.07 | 45.16 | 53,631 | +0.18(+0.40%) |
Jul 28, 2017 | 44.88 | 45.02 | 44.88 | 44.98 | 53,734 | -0.01(-0.02%) |
Jul 27, 2017 | 45.09 | 45.09 | 44.87 | 44.99 | 52,071 | +0.04(+0.09%) |
Jul 26, 2017 | 44.78 | 44.97 | 44.70 | 44.95 | 41,669 | +0.17(+0.38%) |
Jul 25, 2017 | 44.81 | 44.88 | 44.76 | 44.78 | 216,917 | +0.00(+0.00%) |
Jul 24, 2017 | 44.77 | 44.79 | 44.64 | 44.78 | 78,855 | -0.02(-0.04%) |
Jul 21, 2017 | 44.73 | 44.81 | 44.71 | 44.80 | 48,248 | -0.01(-0.02%) |
Jul 20, 2017 | 44.75 | 44.88 | 44.75 | 44.81 | 64,519 | +0.14(+0.31%) |
Jul 19, 2017 | 44.55 | 44.69 | 44.55 | 44.67 | 34,497 | +0.35(+0.79%) |
Jul 18, 2017 | 44.31 | 44.38 | 44.29 | 44.32 | 98,631 | +0.18(+0.40%) |
Jul 17, 2017 | 44.21 | 44.29 | 44.12 | 44.14 | 26,145 | -0.08(-0.18%) |
Jul 14, 2017 | 44.15 | 44.26 | 44.13 | 44.22 | 159,683 | +0.27(+0.61%) |
Jul 13, 2017 | 43.85 | 43.96 | 43.83 | 43.96 | 41,023 | +0.11(+0.26%) |
Jul 12, 2017 | 43.79 | 43.87 | 43.76 | 43.84 | 41,569 | +0.26(+0.59%) |
Jul 11, 2017 | 43.47 | 43.61 | 43.42 | 43.58 | 100,232 | +0.19(+0.45%) |
Jul 10, 2017 | 43.39 | 43.48 | 43.25 | 43.39 | 58,161 | +0.03(+0.07%) |
Jul 07, 2017 | 43.26 | 43.43 | 43.17 | 43.36 | 77,462 | +0.01(+0.02%) |
Jul 06, 2017 | 43.41 | 43.41 | 43.32 | 43.35 | 56,094 | -0.32(-0.72%) |
Jul 05, 2017 | 43.59 | 43.70 | 43.50 | 43.66 | 98,599 | -0.01(-0.02%) |
Jul 03, 2017 | 43.76 | 43.91 | 43.67 | 43.67 | 24,099 | -0.20(-0.46%) |
Jun 30, 2017 | 43.91 | 43.91 | 43.78 | 43.87 | 103,247 | +0.10(+0.22%) |
Jun 29, 2017 | 44.04 | 44.12 | 43.68 | 43.78 | 69,198 | -0.36(-0.81%) |
Jun 28, 2017 | 43.93 | 44.15 | 43.91 | 44.13 | 123,972 | +0.37(+0.85%) |
Jun 27, 2017 | 43.91 | 43.95 | 43.74 | 43.76 | 453,068 | -0.20(-0.46%) |
Jun 26, 2017 | 44.08 | 44.13 | 43.92 | 43.96 | 30,451 | -0.04(-0.09%) |
Jun 23, 2017 | 43.91 | 44.00 | 43.90 | 44.00 | 48,079 | +0.08(+0.18%) |
Jun 22, 2017 | 43.91 | 43.98 | 43.90 | 43.92 | 34,199 | +0.11(+0.26%) |
Jun 21, 2017 | 43.84 | 43.91 | 43.74 | 43.81 | 29,359 | -0.16(-0.37%) |
Jun 20, 2017 | 44.06 | 44.10 | 43.97 | 43.97 | 94,177 | -0.15(-0.35%) |
Jun 19, 2017 | 44.05 | 44.23 | 44.05 | 44.13 | 23,349 | +0.16(+0.36%) |
Jun 16, 2017 | 43.78 | 43.97 | 43.78 | 43.97 | 33,668 | +0.17(+0.38%) |
Jun 15, 2017 | 43.71 | 43.85 | 43.60 | 43.80 | 48,955 | -0.37(-0.83%) |
Jun 14, 2017 | 44.36 | 44.36 | 44.05 | 44.17 | 29,520 | -0.02(-0.04%) |
Jun 13, 2017 | 44.05 | 44.18 | 44.03 | 44.18 | 49,913 | +0.38(+0.86%) |
Jun 12, 2017 | 43.71 | 43.81 | 43.69 | 43.81 | 37,865 | +0.05(+0.11%) |
Jun 09, 2017 | 43.80 | 43.89 | 43.62 | 43.76 | 60,944 | -0.31(-0.71%) |
Jun 08, 2017 | 43.95 | 44.07 | 43.89 | 44.07 | 20,488 | +0.02(+0.05%) |
Jun 07, 2017 | 44.06 | 44.12 | 43.98 | 44.05 | 35,047 | +0.04(+0.09%) |
Jun 06, 2017 | 44.01 | 44.08 | 43.97 | 44.01 | 31,117 | -0.06(-0.13%) |
Jun 05, 2017 | 44.02 | 44.09 | 44.01 | 44.06 | 34,381 | -0.06(-0.15%) |
Jun 02, 2017 | 43.93 | 44.15 | 43.93 | 44.13 | 58,957 | +0.70(+1.60%) |