Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.59 | 48.59 | 48.31 | 48.38 | 41,274 | -0.01(-0.02%) |
May 30, 2018 | 48.37 | 48.52 | 48.37 | 48.39 | 6,256 | +0.57(+1.19%) |
May 29, 2018 | 48.47 | 48.47 | 47.69 | 47.82 | 11,106 | -1.07(-2.19%) |
May 25, 2018 | 48.89 | 48.89 | 48.89 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 48.25 | 48.55 | 48.19 | 48.55 | 3,182 | +0.35(+0.73%) |
May 23, 2018 | 47.97 | 48.28 | 47.97 | 48.19 | 19,312 | +0.00(+0.00%) |
May 22, 2018 | 48.42 | 48.42 | 48.19 | 48.19 | 5,459 | -0.10(-0.21%) |
May 21, 2018 | 48.38 | 48.42 | 48.21 | 48.29 | 8,452 | +0.54(+1.13%) |
May 18, 2018 | 47.80 | 47.86 | 47.75 | 47.75 | 4,357 | +0.00(+0.00%) |
May 17, 2018 | 47.82 | 47.91 | 47.64 | 47.75 | 5,598 | +0.13(+0.27%) |
May 16, 2018 | 47.64 | 47.71 | 47.40 | 47.62 | 8,487 | +0.66(+1.41%) |
May 15, 2018 | 47.19 | 47.19 | 46.90 | 46.96 | 5,001 | -0.24(-0.51%) |
May 14, 2018 | 47.24 | 47.49 | 47.20 | 47.20 | 3,780 | +0.34(+0.72%) |
May 11, 2018 | 47.02 | 47.30 | 46.78 | 46.87 | 5,924 | -0.16(-0.34%) |
May 10, 2018 | 46.79 | 47.03 | 46.79 | 47.03 | 3,942 | +0.26(+0.56%) |
May 09, 2018 | 46.52 | 46.93 | 46.50 | 46.77 | 4,542 | +0.40(+0.86%) |
May 08, 2018 | 46.24 | 46.42 | 46.14 | 46.37 | 6,914 | +0.07(+0.16%) |
May 07, 2018 | 46.09 | 46.49 | 46.09 | 46.29 | 2,543 | +0.23(+0.51%) |
May 04, 2018 | 45.62 | 46.08 | 45.62 | 46.06 | 2,872 | +0.27(+0.59%) |
May 03, 2018 | 46.11 | 46.25 | 45.73 | 45.79 | 4,165 | -0.05(-0.10%) |
May 02, 2018 | 46.11 | 46.19 | 45.82 | 45.84 | 65,012 | -0.23(-0.51%) |
May 01, 2018 | 45.61 | 46.15 | 45.57 | 46.07 | 6,822 | +0.45(+0.98%) |
Apr 30, 2018 | 45.76 | 45.97 | 45.57 | 45.62 | 4,603 | -0.45(-0.97%) |
Apr 27, 2018 | 46.05 | 46.25 | 45.96 | 46.07 | 1,731 | +0.06(+0.12%) |
Apr 26, 2018 | 45.76 | 46.22 | 45.71 | 46.01 | 4,929 | +0.27(+0.59%) |
Apr 25, 2018 | 45.86 | 45.86 | 45.52 | 45.74 | 54,496 | -0.51(-1.11%) |
Apr 24, 2018 | 46.89 | 47.14 | 46.25 | 46.25 | 4,652 | -0.67(-1.43%) |
Apr 23, 2018 | 47.05 | 47.05 | 46.81 | 46.93 | 8,916 | -0.02(-0.05%) |
Apr 20, 2018 | 47.11 | 47.11 | 46.84 | 46.95 | 7,189 | -0.15(-0.31%) |
Apr 19, 2018 | 47.50 | 47.50 | 46.95 | 47.09 | 3,361 | -0.58(-1.21%) |
Apr 18, 2018 | 47.63 | 47.68 | 47.49 | 47.67 | 4,613 | +0.19(+0.39%) |
Apr 17, 2018 | 47.41 | 47.57 | 47.41 | 47.48 | 5,423 | +0.08(+0.18%) |
Apr 16, 2018 | 47.33 | 47.40 | 47.22 | 47.40 | 17,879 | +0.65(+1.39%) |
Apr 13, 2018 | 47.20 | 47.20 | 46.74 | 46.75 | 7,735 | -0.23(-0.50%) |
Apr 12, 2018 | 47.03 | 47.04 | 46.94 | 46.98 | 6,257 | +0.57(+1.22%) |
Apr 11, 2018 | 46.17 | 46.61 | 46.17 | 46.41 | 26,952 | -0.23(-0.50%) |
Apr 10, 2018 | 46.38 | 46.71 | 46.38 | 46.65 | 13,960 | +1.11(+2.43%) |
Apr 09, 2018 | 45.45 | 45.82 | 45.41 | 45.54 | 6,189 | +0.80(+1.79%) |
Apr 06, 2018 | 45.27 | 45.30 | 44.49 | 44.74 | 3,724 | -0.80(-1.76%) |
Apr 05, 2018 | 45.34 | 45.57 | 45.20 | 45.54 | 11,113 | +0.04(+0.08%) |
Apr 04, 2018 | 44.49 | 45.50 | 44.30 | 45.50 | 8,316 | -0.15(-0.33%) |
Apr 03, 2018 | 45.77 | 45.77 | 45.36 | 45.65 | 3,624 | +0.28(+0.62%) |
Apr 02, 2018 | 45.73 | 45.73 | 45.07 | 45.37 | 9,174 | -0.75(-1.63%) |
Mar 29, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.30(+0.65%) | |
Mar 28, 2018 | 46.05 | 46.05 | 45.63 | 45.82 | 6,645 | -0.27(-0.59%) |
Mar 27, 2018 | 46.78 | 46.87 | 46.04 | 46.10 | 14,846 | -0.33(-0.72%) |
Mar 26, 2018 | 46.39 | 46.65 | 45.92 | 46.43 | 26,391 | -0.24(-0.51%) |
Mar 23, 2018 | 46.91 | 47.16 | 46.47 | 46.66 | 6,315 | -0.36(-0.77%) |
Mar 22, 2018 | 47.45 | 47.64 | 47.00 | 47.03 | 6,679 | -1.19(-2.47%) |
Mar 21, 2018 | 47.85 | 48.27 | 47.85 | 48.22 | 1,349 | +0.26(+0.53%) |
Mar 20, 2018 | 47.99 | 48.01 | 47.90 | 47.96 | 3,221 | +0.10(+0.20%) |
Mar 19, 2018 | 48.45 | 48.65 | 47.74 | 47.87 | 22,357 | -0.70(-1.44%) |
Mar 16, 2018 | 48.56 | 48.89 | 48.39 | 48.56 | 17,670 | -0.08(-0.17%) |
Mar 15, 2018 | 48.74 | 49.07 | 48.46 | 48.65 | 4,592 | -0.18(-0.36%) |
Mar 14, 2018 | 49.37 | 49.37 | 48.76 | 48.82 | 17,720 | -0.21(-0.44%) |
Mar 13, 2018 | 49.18 | 49.38 | 48.92 | 49.04 | 50,428 | -0.01(-0.02%) |
Mar 12, 2018 | 48.87 | 49.13 | 48.87 | 49.05 | 16,117 | +0.27(+0.55%) |
Mar 09, 2018 | 48.55 | 48.90 | 48.54 | 48.78 | 10,583 | +0.53(+1.10%) |
Mar 08, 2018 | 48.28 | 48.29 | 48.19 | 48.25 | 4,891 | +0.04(+0.08%) |
Mar 07, 2018 | 48.28 | 47.90 | 48.21 | 6,941 | +0.03(+0.06%) | |
Mar 06, 2018 | 48.08 | 48.23 | 48.01 | 48.18 | 5,575 | -0.07(-0.14%) |
Mar 05, 2018 | 47.80 | 48.28 | 47.79 | 48.25 | 7,772 | +0.33(+0.68%) |
Mar 02, 2018 | 47.62 | 48.20 | 47.42 | 47.92 | 618,409 | +0.34(+0.72%) |
Mar 01, 2018 | 47.84 | 47.88 | 47.51 | 47.58 | 5,376 | -0.15(-0.31%) |
Feb 28, 2018 | 48.52 | 48.52 | 47.73 | 47.73 | 24,574 | -0.67(-1.39%) |
Feb 27, 2018 | 48.98 | 48.98 | 48.28 | 48.40 | 4,525 | -0.74(-1.50%) |
Feb 26, 2018 | 48.81 | 49.13 | 48.55 | 49.13 | 6,010 | +0.46(+0.94%) |
Feb 23, 2018 | 48.27 | 48.68 | 48.02 | 48.68 | 11,557 | +0.49(+1.02%) |
Feb 22, 2018 | 48.42 | 48.58 | 48.03 | 48.18 | 10,726 | +0.02(+0.04%) |
Feb 21, 2018 | 48.38 | 48.82 | 48.16 | 48.16 | 8,850 | +0.20(+0.43%) |
Feb 20, 2018 | 48.39 | 48.53 | 47.86 | 47.96 | 9,288 | -0.31(-0.64%) |
Feb 16, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 47.97 | 48.24 | 47.68 | 48.07 | 31,067 | +0.60(+1.26%) |
Feb 14, 2018 | 46.31 | 47.47 | 46.28 | 47.47 | 13,287 | +0.94(+2.02%) |
Feb 13, 2018 | 46.39 | 46.70 | 46.39 | 46.53 | 16,351 | -0.44(-0.93%) |
Feb 12, 2018 | 46.44 | 47.09 | 46.44 | 46.97 | 24,683 | +0.61(+1.31%) |
Feb 09, 2018 | 46.17 | 46.53 | 45.36 | 46.37 | 25,694 | +0.04(+0.08%) |
Feb 08, 2018 | 47.00 | 47.43 | 46.33 | 46.33 | 10,407 | -1.63(-3.40%) |
Feb 07, 2018 | 47.90 | 48.34 | 47.90 | 47.96 | 26,461 | -0.22(-0.46%) |
Feb 06, 2018 | 46.94 | 48.18 | 46.94 | 48.18 | 12,714 | +0.32(+0.67%) |
Feb 05, 2018 | 48.55 | 48.61 | 47.50 | 47.86 | 96,589 | -1.10(-2.26%) |
Feb 02, 2018 | 49.62 | 49.74 | 48.96 | 48.96 | 6,144 | -1.09(-2.18%) |
Feb 01, 2018 | 49.66 | 50.32 | 49.66 | 50.05 | 6,565 | +0.03(+0.06%) |
Jan 31, 2018 | 50.09 | 50.51 | 49.96 | 50.03 | 6,767 | +0.09(+0.19%) |
Jan 30, 2018 | 49.97 | 50.08 | 49.97 | 49.93 | 5,858 | -0.60(-1.18%) |
Jan 29, 2018 | 50.33 | 50.68 | 50.33 | 50.53 | 7,506 | -0.32(-0.62%) |
Jan 26, 2018 | 50.43 | 50.85 | 50.43 | 50.85 | 15,285 | +0.46(+0.91%) |
Jan 25, 2018 | 50.20 | 50.66 | 50.20 | 50.39 | 10,914 | +0.45(+0.90%) |
Jan 24, 2018 | 50.04 | 50.04 | 49.71 | 49.94 | 7,977 | -0.28(-0.56%) |
Jan 23, 2018 | 49.99 | 50.26 | 49.99 | 50.22 | 63,762 | +0.07(+0.15%) |
Jan 22, 2018 | 49.80 | 50.15 | 49.63 | 50.15 | 20,291 | +0.07(+0.15%) |
Jan 19, 2018 | 50.08 | 50.20 | 49.82 | 50.07 | 17,648 | +0.18(+0.36%) |
Jan 18, 2018 | 50.00 | 50.04 | 49.84 | 49.89 | 27,657 | -0.15(-0.30%) |
Jan 17, 2018 | 49.65 | 50.04 | 49.57 | 50.04 | 32,972 | +0.34(+0.67%) |
Jan 16, 2018 | 50.31 | 50.36 | 49.61 | 49.71 | 19,325 | -1.01(-1.98%) |
Jan 12, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.61(+1.23%) | |
Jan 11, 2018 | 49.41 | 50.10 | 49.41 | 50.10 | 6,513 | +0.88(+1.78%) |
Jan 10, 2018 | 48.82 | 49.23 | 48.82 | 49.23 | 10,476 | +0.16(+0.32%) |
Jan 09, 2018 | 49.06 | 49.07 | 48.79 | 49.07 | 13,107 | +0.06(+0.11%) |
Jan 08, 2018 | 48.81 | 49.06 | 48.73 | 49.01 | 5,621 | -0.10(-0.21%) |
Jan 05, 2018 | 49.19 | 49.25 | 48.99 | 49.11 | 10,091 | +0.00(+0.00%) |
Jan 04, 2018 | 49.08 | 49.24 | 48.93 | 49.11 | 13,114 | +0.22(+0.46%) |
Jan 03, 2018 | 48.96 | 48.96 | 48.61 | 48.89 | 9,303 | +0.09(+0.17%) |
Jan 02, 2018 | 48.59 | 48.59 | 48.59 | 48.80 | 22,414 | +1.04(+2.18%) |
Dec 29, 2017 | 47.76 | 47.76 | 47.76 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 47.92 | 48.07 | 47.89 | 47.97 | 4,750 | +0.36(+0.76%) |
Dec 27, 2017 | 47.60 | 47.85 | 47.57 | 47.60 | 28,287 | +0.10(+0.22%) |
Dec 26, 2017 | 47.54 | 47.61 | 47.34 | 47.50 | 35,760 | +0.14(+0.29%) |
Dec 22, 2017 | 47.31 | 47.37 | 47.18 | 47.36 | 5,481 | +0.02(+0.04%) |
Dec 21, 2017 | 46.89 | 47.34 | 46.89 | 47.34 | 10,262 | +0.78(+1.68%) |
Dec 20, 2017 | 47.02 | 47.02 | 46.52 | 46.56 | 6,874 | +0.00(+0.00%) |
Dec 19, 2017 | 46.93 | 46.93 | 46.52 | 46.56 | 11,267 | -0.26(-0.56%) |
Dec 18, 2017 | 46.87 | 47.11 | 46.83 | 46.83 | 72,165 | +0.14(+0.30%) |
Dec 15, 2017 | 46.00 | 46.71 | 46.00 | 46.69 | 37,369 | +0.97(+2.13%) |
Dec 14, 2017 | 46.30 | 46.30 | 45.71 | 45.71 | 19,150 | +0.16(+0.34%) |
Dec 13, 2017 | 45.55 | 45.57 | 45.33 | 45.56 | 7,134 | +0.04(+0.08%) |
Dec 12, 2017 | 45.59 | 45.81 | 45.33 | 45.52 | 5,038 | -0.21(-0.46%) |
Dec 11, 2017 | 45.58 | 45.88 | 45.58 | 45.73 | 17,292 | -0.17(-0.38%) |
Dec 08, 2017 | 45.46 | 46.08 | 45.46 | 45.91 | 8,213 | +0.43(+0.95%) |
Dec 07, 2017 | 44.95 | 45.53 | 44.87 | 45.48 | 8,850 | +0.31(+0.69%) |
Dec 06, 2017 | 45.46 | 45.46 | 44.91 | 45.16 | 15,000 | -0.62(-1.34%) |
Dec 05, 2017 | 45.64 | 45.97 | 45.64 | 45.78 | 383,998 | +0.20(+0.44%) |
Dec 04, 2017 | 45.93 | 45.94 | 45.58 | 45.58 | 8,817 | -0.26(-0.56%) |
Dec 01, 2017 | 45.76 | 45.95 | 45.71 | 45.83 | 12,143 | +0.06(+0.13%) |
Nov 30, 2017 | 45.54 | 45.80 | 45.41 | 45.77 | 16,913 | +0.52(+1.15%) |
Nov 29, 2017 | 45.65 | 45.70 | 45.11 | 45.25 | 9,689 | -0.27(-0.59%) |
Nov 28, 2017 | 45.50 | 45.65 | 45.35 | 45.52 | 9,286 | +0.42(+0.94%) |
Nov 27, 2017 | 45.01 | 45.23 | 44.99 | 45.10 | 5,759 | +0.20(+0.44%) |
Nov 24, 2017 | 44.83 | 45.01 | 44.83 | 44.90 | 3,183 | +0.47(+1.07%) |
Nov 22, 2017 | 44.45 | 44.51 | 44.34 | 44.43 | 3,258 | +0.06(+0.14%) |
Nov 21, 2017 | 44.23 | 44.45 | 44.23 | 44.36 | 6,557 | +0.28(+0.65%) |
Nov 20, 2017 | 44.20 | 44.24 | 44.01 | 44.08 | 17,830 | -0.28(-0.64%) |
Nov 17, 2017 | 43.84 | 44.36 | 43.84 | 44.36 | 3,142 | +0.44(+1.00%) |
Nov 16, 2017 | 43.68 | 44.01 | 43.64 | 43.92 | 3,856 | +0.28(+0.65%) |
Nov 15, 2017 | 43.22 | 43.64 | 43.17 | 43.64 | 6,722 | +0.14(+0.32%) |
Nov 14, 2017 | 43.27 | 43.50 | 43.27 | 43.50 | 5,792 | +0.17(+0.38%) |
Nov 13, 2017 | 43.11 | 43.39 | 43.10 | 43.34 | 8,676 | +0.17(+0.40%) |
Nov 10, 2017 | 43.31 | 43.31 | 43.02 | 43.16 | 7,014 | -0.28(-0.66%) |
Nov 09, 2017 | 43.43 | 43.56 | 43.38 | 43.45 | 14,536 | -0.77(-1.74%) |
Nov 08, 2017 | 43.92 | 44.23 | 43.92 | 44.22 | 12,861 | +0.37(+0.84%) |
Nov 07, 2017 | 44.39 | 44.39 | 43.85 | 43.85 | 7,137 | -0.69(-1.55%) |
Nov 06, 2017 | 44.31 | 44.58 | 44.31 | 44.54 | 5,131 | +0.28(+0.62%) |
Nov 03, 2017 | 44.04 | 44.31 | 44.04 | 44.26 | 17,212 | +0.03(+0.06%) |
Nov 02, 2017 | 44.21 | 44.48 | 44.02 | 44.24 | 25,095 | -0.51(-1.13%) |
Nov 01, 2017 | 44.98 | 45.16 | 44.62 | 44.74 | 7,817 | -0.69(-1.52%) |
Oct 31, 2017 | 45.28 | 45.53 | 45.28 | 45.43 | 6,339 | +0.45(+1.00%) |
Oct 30, 2017 | 44.93 | 45.16 | 44.74 | 44.98 | 10,310 | +0.04(+0.08%) |
Oct 27, 2017 | 44.87 | 44.94 | 44.72 | 44.94 | 1,982 | -0.02(-0.04%) |
Oct 26, 2017 | 45.22 | 45.22 | 44.96 | 44.96 | 3,360 | -0.18(-0.41%) |
Oct 25, 2017 | 45.45 | 45.45 | 45.02 | 45.14 | 8,925 | -0.52(-1.13%) |
Oct 24, 2017 | 45.63 | 45.98 | 45.58 | 45.66 | 10,865 | -0.02(-0.04%) |
Oct 23, 2017 | 45.91 | 45.93 | 45.68 | 45.68 | 2,935 | -0.38(-0.82%) |
Oct 20, 2017 | 45.99 | 46.08 | 45.96 | 46.05 | 9,979 | +0.17(+0.38%) |
Oct 19, 2017 | 45.65 | 45.88 | 45.62 | 45.88 | 7,385 | +0.02(+0.04%) |
Oct 18, 2017 | 45.77 | 45.92 | 45.66 | 45.86 | 16,033 | +0.17(+0.38%) |
Oct 17, 2017 | 45.60 | 45.70 | 45.41 | 45.69 | 5,246 | -0.09(-0.20%) |
Oct 16, 2017 | 45.92 | 45.96 | 45.77 | 45.78 | 6,572 | -0.01(-0.02%) |
Oct 13, 2017 | 45.68 | 45.79 | 45.45 | 45.79 | 5,176 | +0.06(+0.14%) |
Oct 12, 2017 | 45.74 | 45.87 | 45.72 | 45.72 | 4,169 | -0.23(-0.50%) |
Oct 11, 2017 | 45.98 | 45.99 | 45.93 | 45.95 | 2,166 | +0.06(+0.12%) |
Oct 10, 2017 | 45.92 | 46.01 | 45.79 | 45.90 | 10,211 | +0.23(+0.50%) |
Oct 09, 2017 | 45.86 | 45.97 | 45.67 | 45.67 | 5,590 | -0.13(-0.28%) |
Oct 06, 2017 | 45.56 | 45.84 | 45.52 | 45.80 | 14,861 | +0.14(+0.30%) |
Oct 05, 2017 | 45.83 | 45.83 | 45.66 | 45.66 | 3,577 | -0.16(-0.34%) |
Oct 04, 2017 | 46.29 | 46.29 | 45.72 | 45.81 | 59,003 | -0.91(-1.95%) |
Oct 03, 2017 | 46.52 | 46.73 | 46.52 | 46.72 | 10,532 | +0.33(+0.71%) |
Oct 02, 2017 | 46.02 | 46.44 | 46.02 | 46.39 | 9,896 | +0.48(+1.05%) |
Sep 29, 2017 | 45.70 | 46.07 | 45.70 | 45.91 | 10,817 | +0.24(+0.52%) |
Sep 28, 2017 | 45.71 | 45.74 | 45.61 | 45.67 | 11,400 | -0.00(-0.01%) |
Sep 27, 2017 | 45.45 | 45.75 | 45.42 | 45.68 | 10,379 | +0.14(+0.30%) |
Sep 26, 2017 | 45.60 | 45.76 | 45.44 | 45.54 | 22,213 | -0.05(-0.10%) |
Sep 25, 2017 | 45.85 | 45.85 | 45.55 | 45.59 | 10,947 | -0.50(-1.09%) |
Sep 22, 2017 | 46.10 | 46.13 | 46.04 | 46.09 | 2,224 | +0.26(+0.56%) |
Sep 21, 2017 | 45.82 | 45.94 | 45.75 | 45.83 | 5,958 | +0.03(+0.07%) |
Sep 20, 2017 | 46.04 | 46.05 | 45.80 | 45.80 | 2,558 | -0.23(-0.51%) |
Sep 19, 2017 | 45.96 | 46.11 | 45.96 | 46.04 | 7,533 | +0.38(+0.82%) |
Sep 18, 2017 | 46.08 | 46.11 | 45.65 | 45.66 | 5,344 | +0.09(+0.20%) |
Sep 15, 2017 | 45.67 | 45.69 | 45.39 | 45.57 | 9,069 | -0.07(-0.16%) |
Sep 14, 2017 | 45.79 | 45.83 | 45.59 | 45.64 | 12,725 | -0.11(-0.24%) |
Sep 13, 2017 | 45.70 | 45.92 | 45.70 | 45.75 | 23,358 | -0.04(-0.08%) |
Sep 12, 2017 | 46.36 | 46.36 | 45.51 | 45.79 | 27,681 | -0.02(-0.04%) |
Sep 11, 2017 | 45.22 | 45.97 | 45.22 | 45.81 | 50,839 | +1.08(+2.42%) |
Sep 08, 2017 | 44.44 | 44.73 | 44.44 | 44.72 | 11,457 | +0.21(+0.47%) |
Sep 07, 2017 | 44.48 | 44.60 | 44.40 | 44.51 | 8,223 | +0.21(+0.48%) |
Sep 06, 2017 | 44.11 | 44.33 | 44.11 | 44.30 | 13,561 | +0.43(+0.98%) |
Sep 05, 2017 | 44.15 | 44.35 | 43.76 | 43.87 | 21,904 | -0.48(-1.08%) |
Sep 01, 2017 | 44.46 | 44.71 | 44.23 | 44.35 | 37,631 | -0.06(-0.12%) |
Aug 31, 2017 | 44.04 | 44.46 | 43.95 | 44.40 | 34,902 | +0.41(+0.94%) |
Aug 30, 2017 | 43.82 | 44.04 | 43.79 | 43.99 | 7,342 | +0.05(+0.10%) |
Aug 29, 2017 | 43.63 | 43.96 | 43.58 | 43.94 | 11,005 | -0.03(-0.06%) |
Aug 28, 2017 | 44.16 | 44.16 | 43.91 | 43.97 | 4,612 | -0.26(-0.58%) |
Aug 25, 2017 | 44.21 | 44.28 | 44.09 | 44.23 | 5,954 | +0.11(+0.25%) |
Aug 24, 2017 | 43.96 | 44.19 | 43.96 | 44.12 | 7,588 | +0.17(+0.38%) |
Aug 23, 2017 | 44.01 | 44.02 | 43.85 | 43.95 | 9,186 | -0.38(-0.86%) |
Aug 22, 2017 | 44.09 | 44.43 | 44.09 | 44.33 | 7,971 | +0.33(+0.74%) |
Aug 21, 2017 | 43.99 | 44.01 | 43.81 | 44.01 | 9,801 | +0.22(+0.50%) |
Aug 18, 2017 | 43.49 | 43.80 | 43.47 | 43.78 | 10,669 | +0.20(+0.47%) |
Aug 17, 2017 | 43.92 | 44.02 | 43.58 | 43.58 | 9,553 | -0.45(-1.03%) |
Aug 16, 2017 | 44.05 | 44.08 | 43.88 | 44.04 | 5,331 | -0.16(-0.37%) |
Aug 15, 2017 | 44.12 | 44.27 | 43.93 | 44.20 | 21,555 | +0.17(+0.38%) |
Aug 14, 2017 | 43.93 | 44.14 | 43.93 | 44.03 | 22,623 | +0.87(+2.02%) |
Aug 11, 2017 | 42.96 | 43.16 | 42.88 | 43.16 | 11,401 | +0.29(+0.69%) |
Aug 10, 2017 | 43.55 | 43.55 | 42.87 | 42.87 | 34,518 | -1.13(-2.57%) |
Aug 09, 2017 | 44.27 | 44.34 | 43.90 | 44.00 | 17,348 | -0.46(-1.04%) |
Aug 08, 2017 | 44.54 | 44.88 | 44.46 | 44.46 | 15,452 | +0.11(+0.24%) |
Aug 07, 2017 | 44.84 | 44.94 | 44.33 | 44.35 | 35,176 | -0.55(-1.23%) |
Aug 04, 2017 | 45.81 | 45.81 | 44.91 | 44.91 | 21,149 | -1.39(-3.00%) |
Aug 03, 2017 | 46.93 | 47.06 | 46.06 | 46.29 | 29,263 | -2.36(-4.85%) |
Aug 02, 2017 | 49.05 | 49.05 | 48.41 | 48.65 | 10,816 | -0.46(-0.94%) |
Aug 01, 2017 | 49.13 | 49.15 | 48.92 | 49.11 | 19,782 | +0.00(+0.00%) |
Jul 31, 2017 | 49.29 | 49.29 | 48.91 | 49.11 | 9,271 | -0.36(-0.72%) |
Jul 28, 2017 | 49.41 | 49.47 | 49.18 | 49.47 | 10,183 | -0.03(-0.06%) |
Jul 27, 2017 | 49.75 | 49.98 | 49.30 | 49.50 | 12,731 | -0.32(-0.65%) |
Jul 26, 2017 | 49.57 | 49.94 | 49.57 | 49.82 | 10,966 | +0.27(+0.54%) |
Jul 25, 2017 | 49.72 | 49.75 | 49.39 | 49.55 | 34,938 | +0.03(+0.07%) |
Jul 24, 2017 | 49.46 | 49.66 | 49.18 | 49.52 | 11,639 | -0.08(-0.16%) |
Jul 21, 2017 | 49.55 | 49.75 | 49.41 | 49.60 | 5,016 | -0.17(-0.33%) |
Jul 20, 2017 | 49.92 | 49.92 | 49.54 | 49.76 | 59,475 | -0.34(-0.68%) |
Jul 19, 2017 | 49.88 | 50.10 | 49.88 | 50.10 | 3,745 | +0.04(+0.07%) |
Jul 18, 2017 | 49.87 | 50.10 | 49.72 | 50.07 | 14,418 | +0.19(+0.39%) |
Jul 17, 2017 | 50.08 | 50.08 | 49.76 | 49.87 | 7,817 | -0.31(-0.62%) |
Jul 14, 2017 | 50.53 | 50.64 | 50.06 | 50.19 | 10,121 | -0.54(-1.07%) |
Jul 13, 2017 | 50.52 | 50.78 | 50.41 | 50.73 | 7,053 | +0.61(+1.21%) |
Jul 12, 2017 | 49.72 | 50.17 | 49.72 | 50.12 | 4,094 | +0.86(+1.75%) |
Jul 11, 2017 | 49.28 | 49.34 | 49.25 | 49.26 | 14,835 | -0.24(-0.48%) |
Jul 10, 2017 | 49.32 | 49.53 | 49.32 | 49.50 | 3,704 | +0.17(+0.34%) |
Jul 07, 2017 | 49.38 | 49.38 | 49.20 | 49.33 | 13,470 | -0.06(-0.12%) |
Jul 06, 2017 | 49.76 | 49.76 | 49.39 | 49.39 | 9,142 | -0.59(-1.19%) |
Jul 05, 2017 | 49.80 | 49.98 | 49.60 | 49.98 | 13,985 | +0.07(+0.15%) |
Jul 03, 2017 | 50.20 | 50.20 | 49.88 | 49.91 | 46,168 | +0.00(+0.00%) |
Jun 30, 2017 | 49.71 | 50.03 | 49.71 | 49.91 | 11,165 | +0.28(+0.57%) |
Jun 29, 2017 | 50.08 | 50.08 | 49.55 | 49.63 | 7,507 | -0.26(-0.52%) |
Jun 28, 2017 | 49.81 | 50.10 | 49.81 | 49.88 | 5,132 | +0.38(+0.77%) |
Jun 27, 2017 | 49.84 | 49.87 | 49.50 | 49.50 | 19,407 | -0.34(-0.68%) |
Jun 26, 2017 | 50.01 | 50.01 | 49.84 | 49.84 | 4,802 | -0.11(-0.22%) |
Jun 23, 2017 | 49.71 | 50.00 | 49.71 | 49.95 | 7,144 | +0.32(+0.65%) |
Jun 22, 2017 | 49.16 | 49.75 | 49.16 | 49.63 | 11,212 | +0.45(+0.91%) |
Jun 21, 2017 | 49.38 | 49.42 | 49.18 | 49.18 | 13,341 | -0.20(-0.41%) |
Jun 20, 2017 | 49.63 | 49.63 | 49.20 | 49.38 | 30,231 | -0.32(-0.65%) |
Jun 19, 2017 | 49.37 | 49.77 | 49.37 | 49.70 | 4,901 | +0.73(+1.50%) |
Jun 16, 2017 | 48.91 | 48.97 | 48.71 | 48.97 | 2,651 | +0.18(+0.37%) |
Jun 15, 2017 | 49.08 | 49.13 | 48.71 | 48.79 | 8,569 | -0.46(-0.93%) |
Jun 14, 2017 | 49.24 | 49.24 | 49.22 | 49.24 | 1,255 | +0.16(+0.32%) |
Jun 13, 2017 | 48.96 | 49.24 | 48.93 | 49.09 | 6,319 | +0.48(+0.99%) |
Jun 12, 2017 | 48.65 | 48.70 | 48.50 | 48.61 | 6,074 | -0.31(-0.64%) |
Jun 09, 2017 | 49.07 | 49.11 | 48.91 | 48.92 | 5,169 | -0.06(-0.13%) |
Jun 08, 2017 | 48.63 | 48.98 | 48.58 | 48.98 | 15,498 | +0.32(+0.67%) |
Jun 07, 2017 | 48.76 | 48.83 | 48.63 | 48.66 | 4,516 | +0.07(+0.15%) |
Jun 06, 2017 | 48.72 | 48.72 | 48.40 | 48.59 | 5,229 | -0.09(-0.19%) |
Jun 05, 2017 | 48.63 | 48.80 | 48.49 | 48.68 | 16,100 | +0.05(+0.09%) |
Jun 02, 2017 | 48.60 | 48.72 | 48.54 | 48.63 | 30,414 | +0.32(+0.66%) |