Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.07 | 64.21 | 62.29 | 62.36 | 278,113 | -1.76(-2.75%) |
May 30, 2018 | 63.44 | 64.16 | 63.25 | 64.12 | 243,387 | +0.79(+1.25%) |
May 29, 2018 | 63.40 | 64.26 | 62.88 | 63.33 | 203,690 | -0.48(-0.76%) |
May 25, 2018 | 63.81 | 63.81 | 63.81 | 0 | -0.34(-0.54%) | |
May 24, 2018 | 64.29 | 64.58 | 63.89 | 64.15 | 168,866 | -0.29(-0.45%) |
May 23, 2018 | 63.61 | 64.46 | 63.58 | 64.44 | 134,332 | +0.64(+1.01%) |
May 22, 2018 | 65.77 | 65.77 | 63.65 | 63.80 | 270,183 | -1.98(-3.01%) |
May 21, 2018 | 63.88 | 66.15 | 63.48 | 65.78 | 424,141 | +2.21(+3.48%) |
May 18, 2018 | 63.48 | 63.93 | 63.37 | 63.57 | 189,019 | +0.27(+0.43%) |
May 17, 2018 | 62.36 | 63.47 | 62.25 | 63.30 | 177,889 | +0.85(+1.35%) |
May 16, 2018 | 61.93 | 62.83 | 61.22 | 62.45 | 189,055 | +0.61(+0.98%) |
May 15, 2018 | 61.12 | 62.15 | 60.91 | 61.85 | 249,654 | +0.41(+0.67%) |
May 14, 2018 | 61.68 | 61.78 | 61.01 | 61.43 | 157,067 | -0.15(-0.24%) |
May 11, 2018 | 60.78 | 61.62 | 60.22 | 61.58 | 161,540 | +0.99(+1.63%) |
May 10, 2018 | 60.11 | 61.06 | 59.55 | 60.59 | 221,773 | +0.85(+1.43%) |
May 09, 2018 | 59.21 | 60.02 | 57.93 | 59.74 | 210,219 | +0.59(+1.00%) |
May 08, 2018 | 56.39 | 59.69 | 54.95 | 59.15 | 541,124 | +4.45(+8.13%) |
May 07, 2018 | 54.14 | 54.80 | 53.93 | 54.70 | 101,852 | +0.68(+1.26%) |
May 04, 2018 | 52.73 | 54.50 | 52.69 | 54.02 | 114,632 | +1.00(+1.88%) |
May 03, 2018 | 53.13 | 53.47 | 52.51 | 53.03 | 180,042 | +0.03(+0.05%) |
May 02, 2018 | 52.94 | 53.72 | 52.69 | 53.00 | 212,278 | +0.04(+0.08%) |
May 01, 2018 | 53.40 | 53.40 | 52.45 | 52.95 | 155,640 | -0.48(-0.89%) |
Apr 30, 2018 | 54.43 | 54.65 | 53.31 | 53.43 | 150,808 | -1.00(-1.85%) |
Apr 27, 2018 | 54.73 | 54.77 | 53.99 | 54.43 | 57,437 | -0.23(-0.42%) |
Apr 26, 2018 | 55.35 | 55.35 | 54.41 | 54.66 | 105,049 | -0.58(-1.05%) |
Apr 25, 2018 | 54.87 | 55.63 | 54.30 | 55.25 | 119,472 | +0.28(+0.51%) |
Apr 24, 2018 | 56.38 | 56.66 | 54.39 | 54.96 | 131,315 | -1.21(-2.15%) |
Apr 23, 2018 | 56.43 | 56.79 | 55.79 | 56.17 | 92,224 | -0.18(-0.31%) |
Apr 20, 2018 | 56.44 | 56.90 | 56.19 | 56.35 | 55,856 | -0.24(-0.42%) |
Apr 19, 2018 | 56.76 | 57.48 | 56.55 | 56.58 | 115,863 | -0.25(-0.43%) |
Apr 18, 2018 | 55.99 | 56.95 | 55.84 | 56.83 | 195,967 | +1.00(+1.78%) |
Apr 17, 2018 | 55.70 | 56.09 | 55.43 | 55.84 | 114,706 | +0.48(+0.88%) |
Apr 16, 2018 | 54.97 | 55.51 | 54.79 | 55.35 | 105,414 | +0.69(+1.26%) |
Apr 13, 2018 | 55.11 | 55.11 | 54.49 | 54.66 | 87,084 | -0.24(-0.43%) |
Apr 12, 2018 | 54.80 | 55.11 | 54.51 | 54.90 | 71,139 | +0.19(+0.35%) |
Apr 11, 2018 | 54.36 | 54.90 | 54.17 | 54.71 | 76,609 | +0.06(+0.11%) |
Apr 10, 2018 | 54.76 | 55.34 | 54.49 | 54.65 | 145,736 | +0.45(+0.83%) |
Apr 09, 2018 | 54.74 | 55.04 | 54.18 | 54.20 | 66,438 | -0.19(-0.36%) |
Apr 06, 2018 | 55.51 | 55.98 | 53.90 | 54.39 | 190,996 | -1.55(-2.77%) |
Apr 05, 2018 | 54.50 | 56.01 | 54.40 | 55.94 | 143,809 | +1.67(+3.07%) |
Apr 04, 2018 | 53.39 | 54.40 | 53.18 | 54.28 | 108,135 | +0.31(+0.57%) |
Apr 03, 2018 | 53.55 | 54.21 | 53.40 | 53.97 | 159,159 | +0.59(+1.11%) |
Apr 02, 2018 | 54.58 | 55.26 | 52.91 | 53.38 | 107,092 | -1.36(-2.48%) |
Mar 29, 2018 | 54.73 | 54.73 | 54.73 | 0 | +0.21(+0.39%) | |
Mar 28, 2018 | 54.16 | 54.73 | 53.91 | 54.52 | 119,056 | +0.44(+0.81%) |
Mar 27, 2018 | 54.85 | 55.51 | 53.91 | 54.08 | 205,730 | -0.66(-1.21%) |
Mar 26, 2018 | 53.91 | 54.80 | 53.70 | 54.74 | 146,099 | +1.51(+2.83%) |
Mar 23, 2018 | 54.43 | 54.91 | 53.24 | 53.24 | 139,499 | -1.11(-2.04%) |
Mar 22, 2018 | 54.97 | 55.57 | 54.24 | 54.35 | 222,457 | -0.92(-1.66%) |
Mar 21, 2018 | 55.00 | 55.66 | 54.73 | 55.26 | 154,083 | +0.33(+0.61%) |
Mar 20, 2018 | 55.07 | 55.60 | 54.16 | 54.93 | 125,195 | -0.11(-0.21%) |
Mar 19, 2018 | 54.72 | 55.16 | 54.27 | 55.04 | 189,129 | +0.23(+0.42%) |
Mar 16, 2018 | 54.17 | 54.95 | 54.17 | 54.81 | 396,349 | +0.57(+1.05%) |
Mar 15, 2018 | 54.08 | 54.89 | 53.52 | 54.24 | 165,960 | -0.61(-1.12%) |
Mar 14, 2018 | 55.54 | 55.67 | 54.55 | 54.86 | 141,013 | -0.27(-0.49%) |
Mar 13, 2018 | 55.53 | 55.74 | 54.97 | 55.13 | 151,917 | -0.18(-0.32%) |
Mar 12, 2018 | 55.58 | 55.73 | 55.02 | 55.31 | 124,275 | -0.13(-0.24%) |
Mar 09, 2018 | 54.61 | 55.48 | 54.27 | 55.44 | 212,925 | +1.14(+2.10%) |
Mar 08, 2018 | 54.37 | 54.44 | 53.88 | 54.30 | 142,371 | +0.08(+0.15%) |
Mar 07, 2018 | 53.50 | 54.22 | 240,590 | -0.49(-0.90%) | ||
Mar 06, 2018 | 53.41 | 54.71 | 52.99 | 54.71 | 243,335 | +1.49(+2.81%) |
Mar 05, 2018 | 53.58 | 53.58 | 52.41 | 53.22 | 378,696 | -0.66(-1.22%) |
Mar 02, 2018 | 53.58 | 54.13 | 53.33 | 53.87 | 141,354 | +0.05(+0.10%) |
Mar 01, 2018 | 53.98 | 54.15 | 52.97 | 53.82 | 195,633 | +0.05(+0.10%) |
Feb 28, 2018 | 52.50 | 55.12 | 52.14 | 53.77 | 233,517 | -1.12(-2.05%) |
Feb 27, 2018 | 55.60 | 55.79 | 54.72 | 54.89 | 262,814 | -0.64(-1.15%) |
Feb 26, 2018 | 55.53 | 55.77 | 54.91 | 55.53 | 115,857 | +0.17(+0.30%) |
Feb 23, 2018 | 55.33 | 55.55 | 54.92 | 55.37 | 111,833 | +0.28(+0.51%) |
Feb 22, 2018 | 54.90 | 55.50 | 54.37 | 55.09 | 245,688 | +0.54(+0.98%) |
Feb 21, 2018 | 54.59 | 55.26 | 54.25 | 54.55 | 158,669 | +0.04(+0.08%) |
Feb 20, 2018 | 54.63 | 55.12 | 54.11 | 54.51 | 226,213 | -0.35(-0.64%) |
Feb 16, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.16(-0.29%) | |
Feb 15, 2018 | 54.93 | 55.20 | 54.40 | 55.02 | 120,038 | +0.38(+0.69%) |
Feb 14, 2018 | 53.71 | 54.78 | 53.26 | 54.64 | 144,496 | +0.87(+1.62%) |
Feb 13, 2018 | 53.12 | 53.98 | 52.74 | 53.77 | 130,219 | +0.46(+0.86%) |
Feb 12, 2018 | 53.18 | 53.67 | 52.55 | 53.31 | 201,427 | +0.30(+0.56%) |
Feb 09, 2018 | 52.44 | 53.43 | 51.76 | 53.01 | 163,554 | +0.97(+1.86%) |
Feb 08, 2018 | 52.86 | 53.21 | 52.00 | 52.05 | 169,504 | -0.78(-1.48%) |
Feb 07, 2018 | 52.03 | 53.46 | 51.97 | 52.83 | 164,430 | +0.76(+1.47%) |
Feb 06, 2018 | 51.56 | 53.27 | 50.94 | 52.06 | 352,121 | -0.40(-0.75%) |
Feb 05, 2018 | 53.42 | 53.93 | 51.52 | 52.46 | 152,534 | -1.30(-2.42%) |
Feb 02, 2018 | 55.05 | 55.10 | 53.67 | 53.76 | 118,455 | -1.56(-2.83%) |
Feb 01, 2018 | 54.77 | 55.48 | 54.68 | 55.32 | 140,773 | +0.25(+0.46%) |
Jan 31, 2018 | 54.89 | 56.11 | 54.51 | 55.07 | 226,227 | +0.55(+1.01%) |
Jan 30, 2018 | 54.41 | 54.73 | 54.09 | 54.52 | 123,323 | -0.11(-0.21%) |
Jan 29, 2018 | 54.82 | 55.38 | 54.43 | 54.63 | 176,762 | -0.21(-0.38%) |
Jan 26, 2018 | 55.25 | 55.25 | 54.29 | 54.84 | 132,542 | -0.15(-0.27%) |
Jan 25, 2018 | 54.30 | 54.99 | 53.87 | 54.99 | 111,256 | +0.90(+1.66%) |
Jan 24, 2018 | 54.24 | 54.68 | 53.91 | 54.09 | 79,033 | +0.09(+0.16%) |
Jan 23, 2018 | 54.08 | 54.33 | 53.61 | 54.01 | 99,406 | -0.18(-0.34%) |
Jan 22, 2018 | 54.10 | 54.21 | 53.48 | 54.19 | 136,653 | -0.02(-0.03%) |
Jan 19, 2018 | 53.68 | 54.44 | 53.65 | 54.21 | 121,228 | +0.66(+1.23%) |
Jan 18, 2018 | 53.00 | 53.84 | 52.75 | 53.55 | 613,820 | +0.51(+0.96%) |
Jan 17, 2018 | 52.94 | 53.49 | 52.77 | 53.04 | 200,182 | -0.12(-0.23%) |
Jan 16, 2018 | 53.33 | 53.78 | 52.65 | 53.16 | 157,837 | +0.10(+0.18%) |
Jan 12, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.58(+1.10%) | |
Jan 11, 2018 | 51.24 | 52.51 | 51.15 | 52.49 | 177,221 | +1.30(+2.54%) |
Jan 10, 2018 | 51.61 | 51.66 | 51.12 | 51.19 | 80,044 | -0.57(-1.10%) |
Jan 09, 2018 | 51.85 | 52.22 | 51.67 | 51.76 | 92,294 | -0.01(-0.02%) |
Jan 08, 2018 | 51.39 | 52.03 | 51.33 | 51.77 | 78,686 | +0.35(+0.68%) |
Jan 05, 2018 | 51.40 | 51.82 | 51.16 | 51.41 | 221,528 | +0.02(+0.03%) |
Jan 04, 2018 | 51.62 | 51.90 | 51.18 | 51.40 | 93,617 | -0.04(-0.09%) |
Jan 03, 2018 | 51.47 | 51.60 | 51.04 | 51.44 | 205,207 | -0.08(-0.15%) |
Jan 02, 2018 | 51.90 | 52.39 | 51.24 | 51.52 | 131,286 | -0.16(-0.31%) |
Dec 29, 2017 | 51.68 | 51.68 | 51.68 | 0 | -0.04(-0.08%) | |
Dec 28, 2017 | 51.20 | 51.81 | 51.17 | 51.72 | 124,048 | +0.44(+0.86%) |
Dec 27, 2017 | 51.10 | 51.79 | 51.10 | 51.28 | 102,367 | +0.08(+0.15%) |
Dec 26, 2017 | 51.00 | 51.41 | 51.00 | 51.20 | 71,312 | +0.17(+0.33%) |
Dec 22, 2017 | 51.06 | 51.36 | 50.93 | 51.04 | 115,429 | -0.16(-0.31%) |
Dec 21, 2017 | 51.41 | 51.48 | 50.76 | 51.20 | 136,560 | -0.13(-0.26%) |
Dec 20, 2017 | 51.56 | 51.81 | 51.29 | 51.33 | 109,544 | +0.02(+0.03%) |
Dec 19, 2017 | 52.28 | 52.28 | 51.13 | 51.31 | 112,094 | -0.83(-1.60%) |
Dec 18, 2017 | 51.60 | 52.16 | 51.53 | 52.14 | 177,548 | +0.88(+1.71%) |
Dec 15, 2017 | 50.22 | 51.55 | 50.22 | 51.27 | 365,797 | +1.14(+2.27%) |
Dec 14, 2017 | 50.74 | 50.90 | 49.90 | 50.13 | 89,898 | -0.60(-1.17%) |
Dec 13, 2017 | 50.64 | 51.39 | 50.63 | 50.72 | 193,721 | +0.10(+0.19%) |
Dec 12, 2017 | 50.77 | 51.06 | 50.38 | 50.63 | 113,336 | -0.03(-0.07%) |
Dec 11, 2017 | 50.89 | 50.89 | 50.46 | 50.66 | 112,285 | -0.23(-0.45%) |
Dec 08, 2017 | 51.47 | 51.47 | 50.72 | 50.89 | 175,723 | +0.00(+0.00%) |
Dec 07, 2017 | 51.08 | 51.63 | 51.08 | 159,142 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.47 | 51.85 | 51.03 | 51.21 | 129,211 | -0.34(-0.66%) |
Dec 05, 2017 | 52.16 | 52.17 | 51.36 | 51.55 | 170,504 | -0.39(-0.74%) |
Dec 04, 2017 | 52.00 | 52.00 | 52.00 | 51.94 | 144,936 | +0.46(+0.88%) |
Dec 01, 2017 | 52.34 | 52.34 | 50.65 | 51.48 | 118,995 | -0.74(-1.41%) |
Nov 30, 2017 | 52.67 | 52.88 | 51.97 | 52.22 | 147,437 | -0.25(-0.48%) |
Nov 29, 2017 | 51.98 | 52.89 | 51.78 | 52.47 | 81,628 | +0.56(+1.08%) |
Nov 28, 2017 | 51.11 | 51.96 | 50.70 | 51.91 | 164,273 | +0.99(+1.94%) |
Nov 27, 2017 | 50.82 | 51.33 | 50.73 | 50.92 | 107,612 | +0.21(+0.41%) |
Nov 24, 2017 | 50.63 | 51.07 | 50.38 | 50.71 | 45,389 | +0.20(+0.40%) |
Nov 22, 2017 | 50.51 | 51.12 | 50.49 | 50.51 | 69,119 | -0.02(-0.03%) |
Nov 21, 2017 | 50.15 | 51.01 | 50.15 | 50.53 | 98,017 | +0.50(+1.00%) |
Nov 20, 2017 | 49.77 | 50.07 | 49.34 | 50.03 | 105,980 | +0.25(+0.49%) |
Nov 17, 2017 | 48.83 | 50.38 | 48.83 | 49.79 | 235,084 | +0.74(+1.50%) |
Nov 16, 2017 | 48.61 | 49.10 | 48.48 | 49.05 | 192,471 | +0.60(+1.23%) |
Nov 15, 2017 | 49.16 | 49.30 | 48.26 | 48.46 | 201,957 | -1.08(-2.17%) |
Nov 14, 2017 | 49.05 | 49.75 | 48.92 | 49.53 | 97,850 | +0.32(+0.64%) |
Nov 13, 2017 | 49.21 | 49.37 | 48.92 | 49.22 | 89,892 | -0.29(-0.58%) |
Nov 10, 2017 | 49.02 | 49.93 | 49.02 | 49.51 | 128,902 | +0.45(+0.91%) |
Nov 09, 2017 | 49.10 | 49.58 | 48.76 | 49.06 | 137,432 | -0.44(-0.88%) |
Nov 08, 2017 | 48.88 | 49.54 | 48.88 | 49.50 | 249,903 | +0.47(+0.96%) |
Nov 07, 2017 | 49.39 | 49.61 | 48.78 | 49.02 | 135,071 | -0.35(-0.71%) |
Nov 06, 2017 | 49.30 | 49.79 | 49.30 | 49.37 | 121,741 | -0.01(-0.02%) |
Nov 03, 2017 | 49.55 | 49.99 | 49.26 | 49.38 | 107,643 | -0.16(-0.32%) |
Nov 02, 2017 | 48.90 | 49.69 | 48.87 | 49.54 | 113,009 | +0.67(+1.36%) |
Nov 01, 2017 | 49.37 | 49.65 | 48.58 | 48.88 | 166,168 | -0.09(-0.18%) |
Oct 31, 2017 | 48.83 | 49.36 | 48.79 | 48.96 | 203,652 | +0.25(+0.50%) |
Oct 30, 2017 | 49.08 | 49.57 | 48.25 | 48.72 | 192,944 | -0.71(-1.43%) |
Oct 27, 2017 | 48.77 | 49.73 | 48.38 | 49.43 | 255,136 | +0.61(+1.26%) |
Oct 26, 2017 | 48.68 | 48.96 | 48.45 | 48.81 | 165,415 | +0.44(+0.90%) |
Oct 25, 2017 | 48.58 | 48.84 | 47.99 | 48.38 | 98,078 | -0.27(-0.56%) |
Oct 24, 2017 | 48.46 | 49.06 | 48.46 | 48.65 | 110,401 | +0.24(+0.49%) |
Oct 23, 2017 | 48.94 | 49.23 | 48.28 | 48.41 | 198,260 | -0.48(-0.98%) |
Oct 20, 2017 | 49.49 | 49.49 | 48.53 | 48.89 | 127,573 | +0.48(+0.99%) |
Oct 19, 2017 | 48.52 | 48.65 | 47.91 | 48.41 | 92,377 | -0.27(-0.56%) |
Oct 18, 2017 | 48.45 | 48.78 | 48.44 | 48.68 | 132,841 | +0.30(+0.62%) |
Oct 17, 2017 | 48.48 | 48.81 | 48.31 | 48.39 | 88,388 | -0.25(-0.50%) |
Oct 16, 2017 | 48.88 | 49.48 | 48.60 | 48.63 | 113,539 | -0.11(-0.22%) |
Oct 13, 2017 | 48.81 | 49.09 | 48.65 | 48.74 | 74,954 | +0.02(+0.04%) |
Oct 12, 2017 | 48.49 | 48.98 | 48.49 | 48.72 | 119,011 | +0.18(+0.38%) |
Oct 11, 2017 | 48.62 | 48.95 | 48.37 | 48.53 | 108,260 | -0.12(-0.25%) |
Oct 10, 2017 | 48.91 | 49.00 | 48.24 | 48.66 | 123,054 | -0.01(-0.02%) |
Oct 09, 2017 | 48.52 | 48.78 | 48.46 | 48.67 | 86,785 | +0.15(+0.31%) |
Oct 06, 2017 | 48.32 | 48.80 | 48.26 | 48.52 | 96,825 | -0.02(-0.04%) |
Oct 05, 2017 | 48.52 | 48.67 | 48.29 | 48.53 | 164,311 | +0.20(+0.42%) |
Oct 04, 2017 | 48.93 | 49.19 | 48.18 | 48.33 | 163,172 | -0.76(-1.55%) |
Oct 03, 2017 | 49.36 | 49.45 | 48.90 | 49.09 | 196,356 | -0.17(-0.34%) |
Oct 02, 2017 | 48.92 | 49.28 | 48.38 | 49.26 | 205,887 | +0.44(+0.90%) |
Sep 29, 2017 | 47.90 | 49.35 | 47.90 | 48.82 | 327,697 | +0.95(+1.97%) |
Sep 28, 2017 | 47.08 | 47.93 | 46.89 | 47.88 | 227,935 | +0.63(+1.33%) |
Sep 27, 2017 | 47.31 | 47.60 | 46.90 | 47.25 | 229,833 | -0.02(-0.04%) |
Sep 26, 2017 | 46.65 | 47.92 | 46.65 | 47.27 | 426,386 | +0.67(+1.43%) |
Sep 25, 2017 | 46.08 | 46.61 | 45.98 | 46.60 | 130,845 | +0.59(+1.27%) |
Sep 22, 2017 | 45.65 | 46.36 | 45.65 | 46.01 | 172,934 | +0.37(+0.81%) |
Sep 21, 2017 | 45.37 | 45.71 | 45.27 | 45.65 | 159,474 | +0.30(+0.66%) |
Sep 20, 2017 | 45.03 | 45.56 | 44.96 | 45.35 | 149,203 | +0.41(+0.92%) |
Sep 19, 2017 | 44.59 | 45.14 | 44.59 | 44.94 | 109,203 | +0.26(+0.59%) |
Sep 18, 2017 | 43.77 | 44.82 | 43.64 | 44.67 | 317,334 | +0.98(+2.24%) |
Sep 15, 2017 | 43.82 | 44.04 | 43.47 | 43.69 | 498,862 | -0.03(-0.08%) |
Sep 14, 2017 | 43.67 | 44.05 | 43.55 | 43.73 | 159,170 | +0.01(+0.02%) |
Sep 13, 2017 | 43.73 | 44.04 | 43.48 | 43.72 | 105,604 | -0.10(-0.22%) |
Sep 12, 2017 | 43.32 | 43.85 | 43.08 | 43.82 | 142,700 | +0.60(+1.39%) |
Sep 11, 2017 | 43.03 | 43.52 | 43.00 | 43.21 | 120,723 | +0.34(+0.79%) |
Sep 08, 2017 | 42.38 | 42.92 | 42.18 | 42.87 | 102,785 | +0.43(+1.01%) |
Sep 07, 2017 | 42.85 | 42.85 | 42.05 | 42.45 | 93,385 | -0.20(-0.47%) |
Sep 06, 2017 | 42.76 | 42.82 | 42.40 | 42.65 | 73,434 | +0.03(+0.06%) |
Sep 05, 2017 | 42.95 | 43.18 | 42.49 | 42.62 | 97,222 | -0.43(-0.99%) |
Sep 01, 2017 | 42.85 | 43.10 | 42.66 | 43.05 | 76,295 | +0.30(+0.69%) |
Aug 31, 2017 | 42.74 | 42.81 | 42.52 | 42.75 | 111,631 | +0.14(+0.33%) |
Aug 30, 2017 | 42.27 | 42.81 | 42.22 | 42.61 | 72,319 | +0.30(+0.70%) |
Aug 29, 2017 | 41.96 | 42.50 | 41.89 | 42.32 | 127,071 | +0.14(+0.33%) |
Aug 28, 2017 | 42.19 | 42.32 | 41.99 | 42.18 | 109,020 | +0.13(+0.31%) |
Aug 25, 2017 | 41.88 | 42.19 | 41.82 | 42.05 | 59,242 | +0.27(+0.65%) |
Aug 24, 2017 | 41.92 | 42.00 | 41.55 | 41.78 | 71,136 | -0.08(-0.19%) |
Aug 23, 2017 | 42.22 | 42.51 | 41.83 | 41.85 | 86,171 | -0.51(-1.19%) |
Aug 22, 2017 | 42.18 | 42.38 | 41.92 | 42.36 | 207,202 | +0.32(+0.77%) |
Aug 21, 2017 | 42.45 | 42.45 | 41.86 | 42.04 | 103,644 | -0.48(-1.13%) |
Aug 18, 2017 | 42.24 | 42.69 | 41.86 | 42.52 | 324,224 | +0.19(+0.45%) |
Aug 17, 2017 | 43.03 | 43.15 | 42.31 | 42.33 | 133,705 | -0.86(-2.00%) |
Aug 16, 2017 | 43.35 | 43.51 | 43.02 | 43.19 | 106,271 | -0.05(-0.12%) |
Aug 15, 2017 | 43.65 | 43.65 | 42.97 | 43.24 | 161,656 | -0.31(-0.70%) |
Aug 14, 2017 | 43.49 | 43.73 | 43.25 | 43.55 | 178,430 | +0.36(+0.83%) |
Aug 11, 2017 | 43.21 | 43.78 | 42.70 | 43.19 | 183,030 | -0.32(-0.74%) |
Aug 10, 2017 | 43.96 | 43.96 | 43.26 | 43.51 | 182,951 | -0.56(-1.27%) |
Aug 09, 2017 | 44.30 | 44.41 | 43.84 | 44.07 | 177,738 | -0.37(-0.84%) |
Aug 08, 2017 | 44.34 | 44.69 | 44.03 | 44.44 | 120,910 | +0.11(+0.26%) |
Aug 07, 2017 | 44.40 | 44.44 | 43.98 | 44.33 | 93,079 | -0.10(-0.22%) |
Aug 04, 2017 | 44.30 | 44.56 | 43.96 | 44.43 | 92,837 | +0.17(+0.39%) |
Aug 03, 2017 | 44.27 | 44.46 | 44.03 | 44.25 | 154,540 | -0.01(-0.02%) |
Aug 02, 2017 | 44.81 | 44.90 | 43.88 | 44.26 | 524,128 | -0.50(-1.11%) |
Aug 01, 2017 | 44.03 | 45.56 | 44.03 | 44.76 | 207,919 | +0.19(+0.43%) |
Jul 31, 2017 | 44.70 | 44.79 | 44.22 | 44.57 | 170,195 | -0.04(-0.10%) |
Jul 28, 2017 | 44.65 | 44.66 | 44.30 | 44.61 | 157,826 | -0.14(-0.31%) |
Jul 27, 2017 | 44.60 | 44.91 | 44.28 | 44.75 | 112,132 | +0.27(+0.61%) |
Jul 26, 2017 | 44.88 | 44.88 | 44.25 | 44.48 | 152,397 | -0.33(-0.74%) |
Jul 25, 2017 | 44.72 | 44.85 | 44.24 | 44.81 | 214,481 | +0.76(+1.72%) |
Jul 24, 2017 | 44.30 | 44.48 | 43.87 | 44.05 | 91,971 | -0.26(-0.59%) |
Jul 21, 2017 | 44.70 | 44.70 | 43.90 | 44.31 | 240,746 | -0.03(-0.08%) |
Jul 20, 2017 | 44.27 | 44.53 | 43.92 | 44.35 | 71,290 | +0.07(+0.16%) |
Jul 19, 2017 | 44.06 | 44.57 | 44.06 | 44.28 | 176,217 | +0.24(+0.55%) |
Jul 18, 2017 | 44.06 | 44.11 | 43.69 | 44.03 | 149,645 | -0.14(-0.32%) |
Jul 17, 2017 | 44.11 | 44.64 | 43.88 | 44.17 | 168,971 | +0.01(+0.02%) |
Jul 14, 2017 | 44.05 | 44.47 | 43.74 | 44.17 | 133,949 | +0.10(+0.24%) |
Jul 13, 2017 | 44.25 | 44.39 | 43.69 | 44.06 | 259,900 | -0.20(-0.45%) |
Jul 12, 2017 | 44.52 | 45.17 | 44.11 | 44.26 | 271,496 | +0.18(+0.42%) |
Jul 11, 2017 | 44.11 | 44.16 | 43.59 | 44.08 | 165,487 | -0.03(-0.06%) |
Jul 10, 2017 | 44.04 | 44.50 | 43.89 | 44.10 | 184,237 | -0.05(-0.12%) |
Jul 07, 2017 | 44.11 | 44.25 | 43.76 | 44.16 | 80,987 | +0.22(+0.50%) |
Jul 06, 2017 | 43.92 | 44.21 | 43.37 | 43.94 | 167,742 | -0.09(-0.20%) |
Jul 05, 2017 | 43.61 | 44.06 | 43.21 | 44.03 | 256,636 | +0.43(+0.98%) |
Jul 03, 2017 | 43.66 | 43.96 | 43.50 | 43.60 | 74,109 | +0.12(+0.28%) |
Jun 30, 2017 | 42.86 | 43.71 | 42.67 | 43.48 | 211,987 | +0.76(+1.78%) |
Jun 29, 2017 | 43.16 | 43.75 | 42.53 | 42.72 | 177,725 | -0.37(-0.87%) |
Jun 28, 2017 | 42.81 | 43.42 | 42.75 | 43.09 | 197,346 | +0.48(+1.13%) |
Jun 27, 2017 | 43.24 | 43.42 | 42.61 | 42.61 | 192,839 | -0.48(-1.11%) |
Jun 26, 2017 | 43.33 | 43.62 | 42.74 | 43.09 | 387,553 | -0.34(-0.78%) |
Jun 23, 2017 | 43.57 | 43.78 | 43.21 | 43.43 | 332,701 | -0.14(-0.32%) |
Jun 22, 2017 | 43.30 | 43.65 | 43.11 | 43.57 | 184,151 | +0.18(+0.42%) |
Jun 21, 2017 | 44.03 | 44.21 | 43.35 | 43.39 | 283,820 | -0.54(-1.23%) |
Jun 20, 2017 | 43.99 | 44.47 | 43.44 | 43.93 | 275,012 | -0.46(-1.04%) |
Jun 19, 2017 | 44.33 | 44.78 | 44.19 | 44.39 | 214,558 | +0.16(+0.35%) |
Jun 16, 2017 | 43.89 | 44.29 | 43.78 | 44.23 | 343,981 | -0.03(-0.06%) |
Jun 15, 2017 | 43.85 | 44.53 | 43.85 | 44.26 | 203,198 | -0.08(-0.18%) |
Jun 14, 2017 | 44.51 | 44.85 | 44.15 | 44.34 | 280,160 | -0.15(-0.33%) |
Jun 13, 2017 | 44.33 | 44.93 | 44.18 | 44.49 | 258,243 | +0.21(+0.47%) |
Jun 12, 2017 | 45.30 | 45.43 | 44.13 | 44.28 | 490,503 | -1.02(-2.26%) |
Jun 09, 2017 | 44.17 | 45.45 | 43.99 | 45.30 | 422,188 | +1.21(+2.74%) |
Jun 08, 2017 | 43.10 | 44.29 | 42.79 | 44.10 | 296,376 | +1.01(+2.34%) |
Jun 07, 2017 | 42.81 | 43.55 | 42.77 | 43.09 | 383,202 | +0.23(+0.55%) |
Jun 06, 2017 | 42.85 | 43.14 | 42.55 | 42.85 | 224,872 | -0.17(-0.40%) |
Jun 05, 2017 | 43.31 | 43.63 | 43.02 | 43.03 | 295,264 | -0.28(-0.64%) |
Jun 02, 2017 | 42.77 | 43.51 | 42.46 | 43.31 | 190,778 | +0.67(+1.57%) |