Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.76 | 56.96 | 55.84 | 56.07 | 522,341 | -0.77(-1.35%) |
May 30, 2018 | 55.52 | 57.07 | 55.52 | 56.84 | 895,783 | +1.86(+3.39%) |
May 29, 2018 | 54.74 | 55.60 | 54.11 | 54.97 | 693,751 | +0.00(+0.00%) |
May 25, 2018 | 54.97 | 54.97 | 54.97 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 54.47 | 55.21 | 54.33 | 55.03 | 801,106 | +0.57(+1.05%) |
May 23, 2018 | 53.86 | 54.48 | 53.70 | 54.46 | 447,812 | +0.23(+0.42%) |
May 22, 2018 | 54.96 | 55.09 | 54.19 | 54.23 | 688,701 | -0.69(-1.25%) |
May 21, 2018 | 53.99 | 55.32 | 53.60 | 54.92 | 867,438 | +1.36(+2.53%) |
May 18, 2018 | 54.73 | 54.84 | 53.26 | 53.56 | 1,320,370 | -1.09(-1.99%) |
May 17, 2018 | 54.13 | 54.89 | 54.06 | 54.65 | 787,855 | +0.59(+1.09%) |
May 16, 2018 | 53.99 | 54.66 | 53.80 | 54.06 | 769,149 | +0.22(+0.40%) |
May 15, 2018 | 53.79 | 54.33 | 53.44 | 53.84 | 772,443 | -0.01(-0.02%) |
May 14, 2018 | 56.02 | 56.51 | 53.74 | 53.85 | 1,895,634 | -2.23(-3.97%) |
May 11, 2018 | 56.70 | 56.97 | 55.83 | 56.08 | 691,630 | -0.48(-0.85%) |
May 10, 2018 | 56.77 | 57.30 | 56.49 | 56.56 | 677,366 | -0.11(-0.19%) |
May 09, 2018 | 57.59 | 57.71 | 56.66 | 56.67 | 731,515 | -1.09(-1.90%) |
May 08, 2018 | 57.40 | 57.80 | 57.08 | 57.76 | 638,934 | +0.44(+0.77%) |
May 07, 2018 | 57.41 | 57.62 | 57.01 | 57.32 | 561,901 | +0.23(+0.40%) |
May 04, 2018 | 56.41 | 57.43 | 55.54 | 57.09 | 843,551 | +0.53(+0.94%) |
May 03, 2018 | 56.26 | 56.96 | 56.10 | 56.56 | 1,123,707 | +0.35(+0.63%) |
May 02, 2018 | 57.14 | 57.24 | 54.84 | 56.20 | 1,645,596 | -1.27(-2.20%) |
May 01, 2018 | 57.27 | 57.97 | 55.45 | 57.47 | 2,274,327 | -0.51(-0.87%) |
Apr 30, 2018 | 58.41 | 58.77 | 57.83 | 57.98 | 1,782,500 | -0.10(-0.17%) |
Apr 27, 2018 | 57.36 | 58.17 | 57.14 | 58.08 | 1,058,471 | +0.84(+1.47%) |
Apr 26, 2018 | 56.26 | 57.53 | 55.91 | 57.24 | 1,179,118 | +1.65(+2.96%) |
Apr 25, 2018 | 55.85 | 56.19 | 54.98 | 55.59 | 1,141,404 | -0.20(-0.36%) |
Apr 24, 2018 | 56.63 | 57.34 | 55.02 | 55.79 | 1,456,656 | -1.25(-2.19%) |
Apr 23, 2018 | 57.43 | 57.45 | 56.77 | 57.04 | 917,542 | -0.26(-0.46%) |
Apr 20, 2018 | 56.98 | 57.62 | 56.72 | 57.30 | 719,825 | +0.42(+0.73%) |
Apr 19, 2018 | 56.63 | 57.21 | 55.20 | 56.88 | 701,731 | +0.10(+0.18%) |
Apr 18, 2018 | 57.23 | 57.72 | 56.72 | 56.78 | 1,057,234 | +0.07(+0.13%) |
Apr 17, 2018 | 55.73 | 56.81 | 55.03 | 56.71 | 1,120,984 | +0.25(+0.45%) |
Apr 16, 2018 | 55.87 | 56.72 | 55.72 | 56.46 | 720,265 | +1.12(+2.03%) |
Apr 13, 2018 | 55.11 | 55.43 | 54.60 | 55.34 | 781,452 | +0.56(+1.02%) |
Apr 12, 2018 | 54.61 | 55.28 | 54.61 | 54.77 | 568,801 | +0.43(+0.78%) |
Apr 11, 2018 | 54.54 | 54.82 | 54.26 | 54.35 | 757,976 | -0.32(-0.58%) |
Apr 10, 2018 | 54.36 | 54.92 | 53.64 | 54.67 | 1,030,579 | +0.83(+1.55%) |
Apr 09, 2018 | 55.45 | 55.53 | 53.77 | 53.83 | 839,356 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.86 | 54.29 | 54.95 | 1,544,660 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.78 | 54.75 | 808,341 | +0.81(+1.51%) |
Apr 04, 2018 | 52.25 | 54.29 | 52.25 | 53.93 | 809,785 | +0.96(+1.81%) |
Apr 03, 2018 | 51.92 | 53.13 | 51.92 | 52.97 | 752,188 | +1.19(+2.29%) |
Apr 02, 2018 | 52.28 | 53.01 | 51.41 | 51.79 | 866,582 | -0.49(-0.93%) |
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.26(+0.50%) | |
Mar 28, 2018 | 51.56 | 52.35 | 50.67 | 52.01 | 897,800 | +0.58(+1.13%) |
Mar 27, 2018 | 51.82 | 52.53 | 51.16 | 51.44 | 646,485 | -0.10(-0.19%) |
Mar 26, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 1,168,564 | +1.09(+2.17%) |
Mar 23, 2018 | 52.42 | 52.68 | 50.44 | 50.44 | 1,008,665 | -1.85(-3.55%) |
Mar 22, 2018 | 52.39 | 54.28 | 52.09 | 52.30 | 1,250,530 | -0.92(-1.73%) |
Mar 21, 2018 | 53.80 | 54.09 | 52.91 | 53.22 | 979,905 | -0.58(-1.08%) |
Mar 20, 2018 | 53.19 | 54.06 | 52.96 | 53.80 | 705,014 | +0.78(+1.47%) |
Mar 19, 2018 | 52.99 | 53.06 | 52.29 | 53.02 | 577,908 | -0.09(-0.17%) |
Mar 16, 2018 | 52.48 | 53.65 | 52.48 | 53.11 | 1,447,417 | +0.70(+1.33%) |
Mar 15, 2018 | 52.93 | 53.30 | 52.35 | 52.41 | 493,297 | -0.51(-0.96%) |
Mar 14, 2018 | 53.06 | 53.36 | 52.55 | 52.92 | 476,763 | -0.04(-0.07%) |
Mar 13, 2018 | 53.50 | 53.79 | 52.79 | 52.96 | 641,271 | -0.24(-0.44%) |
Mar 12, 2018 | 52.84 | 53.63 | 52.84 | 53.19 | 676,823 | +0.62(+1.18%) |
Mar 09, 2018 | 52.31 | 52.75 | 51.71 | 52.57 | 795,208 | +0.47(+0.90%) |
Mar 08, 2018 | 52.25 | 52.47 | 51.67 | 52.10 | 832,250 | -0.01(-0.02%) |
Mar 07, 2018 | 52.18 | 51.16 | 52.11 | 681,886 | -0.06(-0.12%) | |
Mar 06, 2018 | 52.38 | 52.40 | 51.52 | 52.17 | 1,001,862 | -0.09(-0.17%) |
Mar 05, 2018 | 51.46 | 52.39 | 51.06 | 52.26 | 733,041 | +0.66(+1.27%) |
Mar 02, 2018 | 49.87 | 51.82 | 49.79 | 51.61 | 924,473 | +1.27(+2.52%) |
Mar 01, 2018 | 49.67 | 51.09 | 49.57 | 50.34 | 876,854 | +0.55(+1.10%) |
Feb 28, 2018 | 50.61 | 51.15 | 49.77 | 49.79 | 1,133,919 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.36 | 50.37 | 1,267,510 | -1.41(-2.71%) |
Feb 26, 2018 | 51.84 | 52.05 | 51.16 | 51.78 | 1,166,435 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.73 | 50.81 | 51.61 | 1,274,970 | +0.77(+1.52%) |
Feb 22, 2018 | 51.43 | 52.37 | 50.43 | 50.83 | 1,255,090 | -0.22(-0.42%) |
Feb 21, 2018 | 50.00 | 52.50 | 48.94 | 51.05 | 3,005,900 | -0.23(-0.44%) |
Feb 20, 2018 | 51.97 | 52.28 | 50.90 | 51.27 | 1,593,866 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.27 | 53.57 | 50.94 | 53.36 | 671,355 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.85 | 749,230 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.88 | 528,465 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.27 | 51.21 | 49.27 | 50.80 | 1,147,379 | +1.59(+3.24%) |
Feb 09, 2018 | 49.99 | 50.05 | 47.79 | 49.21 | 1,157,332 | -0.29(-0.58%) |
Feb 08, 2018 | 51.07 | 51.43 | 49.44 | 49.50 | 706,265 | -1.57(-3.07%) |
Feb 07, 2018 | 50.28 | 51.43 | 50.28 | 51.06 | 431,218 | +0.59(+1.16%) |
Feb 06, 2018 | 48.85 | 50.91 | 48.16 | 50.48 | 812,908 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.77 | 49.70 | 50.34 | 840,681 | -1.56(-3.00%) |
Feb 02, 2018 | 52.85 | 52.85 | 51.62 | 51.90 | 746,305 | -1.23(-2.32%) |
Feb 01, 2018 | 52.70 | 53.19 | 52.04 | 53.14 | 508,693 | +0.23(+0.44%) |
Jan 31, 2018 | 53.59 | 54.00 | 52.61 | 52.90 | 612,398 | -0.57(-1.06%) |
Jan 30, 2018 | 53.62 | 54.11 | 53.56 | 53.47 | 346,372 | -0.56(-1.03%) |
Jan 29, 2018 | 53.97 | 54.44 | 53.57 | 54.03 | 405,337 | +0.03(+0.05%) |
Jan 26, 2018 | 54.06 | 54.06 | 53.24 | 54.00 | 444,652 | +0.11(+0.20%) |
Jan 25, 2018 | 53.34 | 53.99 | 52.98 | 53.89 | 651,859 | +1.08(+2.05%) |
Jan 24, 2018 | 53.62 | 53.89 | 52.36 | 52.81 | 810,367 | -0.51(-0.96%) |
Jan 23, 2018 | 53.34 | 53.71 | 53.12 | 53.33 | 675,341 | +0.99(+1.89%) |
Jan 22, 2018 | 52.35 | 51.51 | 52.34 | 494,673 | -0.14(-0.26%) | |
Jan 19, 2018 | 51.49 | 52.60 | 51.49 | 52.47 | 805,428 | +0.95(+1.84%) |
Jan 18, 2018 | 51.25 | 51.74 | 50.98 | 51.52 | 576,901 | +0.25(+0.49%) |
Jan 17, 2018 | 51.58 | 51.91 | 50.95 | 51.27 | 840,595 | -0.20(-0.39%) |
Jan 16, 2018 | 53.04 | 53.04 | 51.13 | 51.47 | 817,941 | -1.00(-1.91%) |
Jan 12, 2018 | 52.47 | 52.47 | 52.47 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 51.10 | 51.73 | 50.96 | 51.72 | 557,890 | +0.67(+1.31%) |
Jan 10, 2018 | 51.30 | 50.45 | 51.06 | 631,511 | +0.11(+0.21%) | |
Jan 09, 2018 | 51.06 | 51.06 | 50.46 | 50.95 | 645,550 | -0.16(-0.32%) |
Jan 08, 2018 | 51.26 | 51.26 | 50.16 | 51.11 | 894,612 | -0.39(-0.75%) |
Jan 05, 2018 | 51.29 | 51.71 | 51.00 | 51.50 | 1,032,225 | +0.25(+0.49%) |
Jan 04, 2018 | 50.92 | 51.85 | 50.61 | 51.24 | 1,589,240 | +0.64(+1.26%) |
Jan 03, 2018 | 48.84 | 50.67 | 48.78 | 50.61 | 1,343,766 | +2.11(+4.35%) |
Jan 02, 2018 | 47.96 | 48.97 | 47.85 | 48.50 | 1,027,540 | +1.04(+2.18%) |
Dec 29, 2017 | 47.46 | 47.46 | 47.46 | 0 | -0.92(-1.90%) | |
Dec 28, 2017 | 48.50 | 48.72 | 48.19 | 48.38 | 480,629 | -0.14(-0.30%) |
Dec 27, 2017 | 48.73 | 49.15 | 48.33 | 48.52 | 680,954 | -0.20(-0.41%) |
Dec 26, 2017 | 48.93 | 49.36 | 48.47 | 48.72 | 494,063 | -0.09(-0.18%) |
Dec 22, 2017 | 50.26 | 50.44 | 48.76 | 48.81 | 958,833 | -0.86(-1.74%) |
Dec 21, 2017 | 48.63 | 49.95 | 48.48 | 49.68 | 1,474,377 | +1.34(+2.78%) |
Dec 20, 2017 | 48.24 | 48.61 | 48.04 | 48.34 | 1,253,440 | +0.32(+0.68%) |
Dec 19, 2017 | 47.61 | 48.84 | 47.52 | 48.01 | 884,703 | +0.55(+1.16%) |
Dec 18, 2017 | 47.17 | 47.74 | 47.02 | 47.46 | 631,304 | +0.53(+1.13%) |
Dec 15, 2017 | 46.56 | 47.61 | 46.53 | 46.93 | 1,557,120 | +0.42(+0.91%) |
Dec 14, 2017 | 46.89 | 47.26 | 46.46 | 46.51 | 946,725 | -0.47(-1.00%) |
Dec 13, 2017 | 45.83 | 47.01 | 45.83 | 46.97 | 917,827 | +1.10(+2.40%) |
Dec 12, 2017 | 45.68 | 46.06 | 45.64 | 45.88 | 522,153 | +0.22(+0.47%) |
Dec 11, 2017 | 46.25 | 46.36 | 45.24 | 45.66 | 757,572 | -0.51(-1.11%) |
Dec 08, 2017 | 45.78 | 46.31 | 44.79 | 46.17 | 855,733 | +0.57(+1.24%) |
Dec 07, 2017 | 46.47 | 46.58 | 45.48 | 45.61 | 855,791 | -0.65(-1.40%) |
Dec 06, 2017 | 46.52 | 47.13 | 46.22 | 46.25 | 591,008 | -0.19(-0.41%) |
Dec 05, 2017 | 46.85 | 46.88 | 46.16 | 46.44 | 519,983 | -0.09(-0.19%) |
Dec 04, 2017 | 45.62 | 47.15 | 45.51 | 46.53 | 902,363 | +1.38(+3.06%) |
Dec 01, 2017 | 45.68 | 45.75 | 44.63 | 45.15 | 648,312 | -0.67(-1.47%) |
Nov 30, 2017 | 45.99 | 46.30 | 45.17 | 45.82 | 659,621 | -0.03(-0.06%) |
Nov 29, 2017 | 44.21 | 46.18 | 44.10 | 45.85 | 837,569 | +1.75(+3.97%) |
Nov 28, 2017 | 43.45 | 44.12 | 43.13 | 44.10 | 726,127 | +0.89(+2.06%) |
Nov 27, 2017 | 43.58 | 43.77 | 42.94 | 43.21 | 614,585 | -0.38(-0.86%) |
Nov 24, 2017 | 43.86 | 43.86 | 43.50 | 43.59 | 177,407 | -0.22(-0.49%) |
Nov 22, 2017 | 44.12 | 44.14 | 43.66 | 43.80 | 325,854 | -0.40(-0.91%) |
Nov 21, 2017 | 44.98 | 45.09 | 43.83 | 44.21 | 801,259 | -0.59(-1.32%) |
Nov 20, 2017 | 44.72 | 44.90 | 44.02 | 44.80 | 691,827 | +0.06(+0.14%) |
Nov 17, 2017 | 44.76 | 45.05 | 44.55 | 44.74 | 458,131 | -0.11(-0.24%) |
Nov 16, 2017 | 44.80 | 45.05 | 44.42 | 44.84 | 463,858 | +0.10(+0.22%) |
Nov 15, 2017 | 44.68 | 44.88 | 44.24 | 44.74 | 863,085 | -0.17(-0.38%) |
Nov 14, 2017 | 44.32 | 45.10 | 44.24 | 44.91 | 628,969 | +0.71(+1.60%) |
Nov 13, 2017 | 43.75 | 44.69 | 43.50 | 44.21 | 646,969 | +0.21(+0.47%) |
Nov 10, 2017 | 43.51 | 44.21 | 43.24 | 44.00 | 772,948 | +0.25(+0.57%) |
Nov 09, 2017 | 42.86 | 43.76 | 42.80 | 43.75 | 451,399 | +0.54(+1.25%) |
Nov 08, 2017 | 42.90 | 43.77 | 42.90 | 43.21 | 777,145 | +0.19(+0.44%) |
Nov 07, 2017 | 44.06 | 44.41 | 42.88 | 43.02 | 732,882 | -1.27(-2.86%) |
Nov 06, 2017 | 43.72 | 44.56 | 43.36 | 44.29 | 898,645 | +0.66(+1.52%) |
Nov 03, 2017 | 44.06 | 44.10 | 43.29 | 43.62 | 1,170,850 | -0.47(-1.06%) |
Nov 02, 2017 | 44.65 | 44.65 | 44.02 | 44.09 | 509,404 | -0.41(-0.93%) |
Nov 01, 2017 | 45.37 | 45.40 | 44.14 | 44.50 | 1,300,595 | -0.37(-0.82%) |
Oct 31, 2017 | 46.19 | 48.10 | 44.23 | 44.87 | 1,645,848 | -0.36(-0.79%) |
Oct 30, 2017 | 45.93 | 46.02 | 44.71 | 45.23 | 1,350,262 | -0.68(-1.49%) |
Oct 27, 2017 | 45.97 | 46.56 | 45.72 | 45.91 | 940,088 | +0.20(+0.43%) |
Oct 26, 2017 | 44.83 | 45.84 | 44.77 | 45.71 | 890,035 | +1.19(+2.68%) |
Oct 25, 2017 | 44.56 | 44.78 | 43.72 | 44.52 | 799,382 | -0.37(-0.82%) |
Oct 24, 2017 | 44.59 | 45.43 | 44.59 | 44.89 | 706,333 | +0.21(+0.46%) |
Oct 23, 2017 | 45.03 | 45.39 | 44.52 | 44.68 | 698,013 | -0.50(-1.11%) |
Oct 20, 2017 | 45.67 | 45.76 | 45.01 | 45.18 | 900,676 | -0.13(-0.28%) |
Oct 19, 2017 | 45.30 | 45.51 | 45.01 | 45.31 | 467,293 | -0.22(-0.49%) |
Oct 18, 2017 | 45.66 | 45.71 | 44.91 | 45.53 | 397,213 | -0.10(-0.22%) |
Oct 17, 2017 | 44.89 | 46.67 | 44.89 | 45.63 | 773,375 | +0.61(+1.36%) |
Oct 16, 2017 | 44.92 | 45.06 | 44.50 | 45.02 | 326,701 | +0.21(+0.46%) |
Oct 13, 2017 | 44.69 | 44.91 | 44.37 | 44.82 | 440,604 | +0.15(+0.34%) |
Oct 12, 2017 | 44.47 | 44.70 | 43.96 | 44.66 | 317,382 | -0.05(-0.12%) |
Oct 11, 2017 | 44.64 | 44.86 | 44.24 | 44.72 | 377,933 | +0.22(+0.50%) |
Oct 10, 2017 | 44.59 | 44.86 | 44.29 | 44.49 | 373,715 | +0.04(+0.10%) |
Oct 09, 2017 | 44.91 | 45.03 | 44.39 | 44.45 | 366,120 | -0.51(-1.14%) |
Oct 06, 2017 | 43.97 | 45.17 | 43.97 | 44.96 | 641,347 | +1.02(+2.33%) |
Oct 05, 2017 | 43.68 | 44.07 | 43.44 | 43.94 | 478,770 | +0.23(+0.53%) |
Oct 04, 2017 | 44.73 | 44.74 | 43.67 | 43.70 | 702,999 | -0.92(-2.05%) |
Oct 03, 2017 | 44.77 | 45.20 | 44.48 | 44.62 | 825,737 | +0.22(+0.51%) |
Oct 02, 2017 | 44.15 | 44.66 | 44.13 | 44.39 | 468,083 | +0.30(+0.69%) |
Sep 29, 2017 | 44.11 | 44.61 | 43.83 | 44.09 | 373,756 | -0.07(-0.16%) |
Sep 28, 2017 | 44.32 | 44.75 | 43.88 | 44.16 | 386,826 | -0.07(-0.16%) |
Sep 27, 2017 | 44.52 | 44.23 | 1,009,428 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.20 | 43.41 | 42.63 | 43.28 | 629,747 | -0.09(-0.21%) |
Sep 25, 2017 | 43.10 | 43.73 | 43.10 | 43.37 | 801,537 | +0.20(+0.46%) |
Sep 22, 2017 | 43.34 | 42.90 | 43.17 | 589,826 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.51 | 43.53 | 42.69 | 43.15 | 485,698 | -0.44(-1.01%) |
Sep 20, 2017 | 42.90 | 43.74 | 42.90 | 43.59 | 851,089 | +0.61(+1.42%) |
Sep 19, 2017 | 43.11 | 43.25 | 42.65 | 42.98 | 465,044 | -0.04(-0.08%) |
Sep 18, 2017 | 44.39 | 44.49 | 42.90 | 43.01 | 521,755 | -1.21(-2.74%) |
Sep 15, 2017 | 43.33 | 44.39 | 43.12 | 44.22 | 1,135,757 | +1.00(+2.33%) |
Sep 14, 2017 | 43.55 | 43.86 | 43.07 | 43.22 | 778,722 | -0.55(-1.25%) |
Sep 13, 2017 | 43.03 | 44.35 | 43.03 | 43.77 | 1,072,710 | +0.72(+1.67%) |
Sep 12, 2017 | 42.03 | 43.11 | 41.63 | 43.05 | 615,152 | +1.00(+2.39%) |
Sep 11, 2017 | 42.06 | 42.94 | 41.66 | 42.04 | 862,404 | +0.45(+1.07%) |
Sep 08, 2017 | 40.14 | 42.31 | 40.04 | 41.60 | 999,924 | +1.43(+3.56%) |
Sep 07, 2017 | 40.12 | 40.40 | 39.56 | 40.17 | 811,656 | -0.07(-0.18%) |
Sep 06, 2017 | 41.45 | 41.54 | 40.23 | 40.24 | 683,782 | -1.21(-2.91%) |
Sep 05, 2017 | 42.33 | 42.59 | 41.43 | 41.45 | 565,407 | -0.95(-2.23%) |
Sep 01, 2017 | 42.31 | 42.62 | 41.77 | 42.39 | 530,826 | +0.01(+0.02%) |
Aug 31, 2017 | 41.91 | 42.40 | 41.77 | 42.38 | 631,425 | +0.54(+1.28%) |
Aug 30, 2017 | 41.39 | 42.10 | 41.01 | 41.85 | 609,237 | +0.59(+1.43%) |
Aug 29, 2017 | 42.03 | 42.03 | 41.01 | 41.26 | 840,711 | -0.92(-2.18%) |
Aug 28, 2017 | 42.58 | 42.58 | 41.52 | 42.18 | 512,441 | -0.37(-0.86%) |
Aug 25, 2017 | 42.64 | 42.92 | 42.44 | 42.54 | 396,472 | -0.07(-0.17%) |
Aug 24, 2017 | 42.96 | 43.17 | 42.56 | 42.62 | 298,725 | -0.18(-0.42%) |
Aug 23, 2017 | 43.28 | 43.45 | 42.62 | 42.79 | 401,989 | -0.82(-1.88%) |
Aug 22, 2017 | 43.37 | 43.84 | 43.15 | 43.62 | 330,441 | +0.52(+1.20%) |
Aug 21, 2017 | 43.39 | 43.45 | 42.95 | 43.10 | 406,949 | -0.29(-0.68%) |
Aug 18, 2017 | 43.35 | 43.70 | 43.08 | 43.39 | 396,479 | -0.22(-0.51%) |
Aug 17, 2017 | 44.10 | 44.71 | 43.60 | 43.62 | 364,061 | -0.59(-1.33%) |
Aug 16, 2017 | 43.63 | 44.78 | 43.63 | 44.20 | 277,202 | +0.32(+0.73%) |
Aug 15, 2017 | 44.29 | 44.29 | 43.86 | 43.88 | 309,931 | -0.27(-0.61%) |
Aug 14, 2017 | 43.80 | 44.41 | 43.79 | 44.15 | 391,795 | +0.16(+0.37%) |
Aug 11, 2017 | 43.45 | 44.18 | 43.34 | 43.99 | 367,520 | +0.28(+0.63%) |
Aug 10, 2017 | 43.24 | 43.85 | 43.19 | 43.71 | 460,565 | +0.27(+0.62%) |
Aug 09, 2017 | 43.55 | 43.74 | 43.36 | 43.45 | 463,284 | -0.13(-0.31%) |
Aug 08, 2017 | 43.91 | 44.17 | 43.40 | 43.58 | 430,968 | -0.46(-1.03%) |
Aug 07, 2017 | 42.86 | 44.35 | 42.79 | 44.04 | 583,312 | +0.81(+1.88%) |
Aug 04, 2017 | 42.89 | 43.25 | 42.18 | 43.22 | 406,642 | +0.47(+1.11%) |
Aug 03, 2017 | 43.04 | 43.70 | 42.54 | 42.75 | 652,675 | -0.38(-0.87%) |
Aug 02, 2017 | 44.08 | 44.23 | 42.95 | 43.12 | 1,006,838 | -0.91(-2.07%) |
Aug 01, 2017 | 45.81 | 45.82 | 42.96 | 44.04 | 2,759,627 | +1.79(+4.23%) |
Jul 31, 2017 | 42.91 | 43.28 | 42.07 | 42.25 | 2,353,758 | -0.36(-0.84%) |
Jul 28, 2017 | 43.37 | 43.54 | 42.45 | 42.61 | 1,506,035 | -1.05(-2.41%) |
Jul 27, 2017 | 44.18 | 44.18 | 43.33 | 43.66 | 1,027,301 | -0.47(-1.07%) |
Jul 26, 2017 | 45.11 | 45.20 | 43.81 | 44.13 | 1,030,216 | -1.05(-2.33%) |
Jul 25, 2017 | 44.89 | 45.32 | 44.24 | 45.19 | 931,192 | +0.27(+0.60%) |
Jul 24, 2017 | 45.04 | 45.26 | 44.63 | 44.92 | 595,375 | -0.22(-0.49%) |
Jul 21, 2017 | 45.19 | 45.30 | 44.88 | 45.14 | 507,713 | +0.24(+0.54%) |
Jul 20, 2017 | 44.88 | 45.16 | 44.79 | 44.90 | 366,012 | -0.10(-0.22%) |
Jul 19, 2017 | 44.72 | 45.26 | 44.53 | 45.00 | 347,130 | +0.40(+0.90%) |
Jul 18, 2017 | 44.86 | 44.86 | 44.05 | 44.60 | 612,961 | -0.26(-0.58%) |
Jul 17, 2017 | 44.74 | 45.24 | 44.59 | 44.86 | 289,328 | +0.13(+0.30%) |
Jul 14, 2017 | 44.78 | 45.11 | 44.71 | 44.72 | 343,566 | -0.12(-0.26%) |
Jul 13, 2017 | 45.73 | 45.86 | 44.27 | 44.84 | 511,114 | -0.79(-1.72%) |
Jul 12, 2017 | 45.89 | 46.19 | 45.54 | 45.63 | 755,791 | -0.03(-0.06%) |
Jul 11, 2017 | 45.17 | 45.69 | 45.12 | 45.65 | 571,205 | +0.55(+1.23%) |
Jul 10, 2017 | 45.42 | 45.42 | 44.95 | 45.10 | 556,378 | -0.38(-0.83%) |
Jul 07, 2017 | 45.22 | 45.74 | 45.01 | 45.47 | 476,089 | +0.37(+0.81%) |
Jul 06, 2017 | 44.70 | 45.49 | 44.58 | 45.11 | 735,041 | +0.07(+0.16%) |
Jul 05, 2017 | 45.36 | 45.41 | 44.62 | 45.04 | 555,656 | -0.30(-0.67%) |
Jul 03, 2017 | 45.64 | 45.65 | 45.19 | 45.34 | 231,992 | -0.17(-0.37%) |
Jun 30, 2017 | 45.93 | 46.21 | 45.48 | 45.51 | 680,091 | -0.30(-0.66%) |
Jun 29, 2017 | 45.78 | 46.17 | 45.32 | 45.81 | 654,683 | +0.14(+0.31%) |
Jun 28, 2017 | 45.85 | 46.07 | 45.43 | 45.67 | 631,436 | +0.13(+0.29%) |
Jun 27, 2017 | 45.30 | 46.37 | 45.12 | 45.54 | 950,725 | +0.49(+1.09%) |
Jun 26, 2017 | 44.57 | 45.32 | 44.21 | 45.04 | 622,465 | +0.52(+1.16%) |
Jun 23, 2017 | 44.87 | 45.28 | 44.48 | 44.53 | 848,631 | -0.10(-0.22%) |
Jun 22, 2017 | 44.24 | 44.99 | 43.89 | 44.62 | 1,128,380 | +1.74(+4.06%) |
Jun 21, 2017 | 43.45 | 43.75 | 42.87 | 42.88 | 765,371 | -0.62(-1.42%) |
Jun 20, 2017 | 44.30 | 44.37 | 43.32 | 43.50 | 631,281 | -0.79(-1.79%) |
Jun 19, 2017 | 44.21 | 44.43 | 43.80 | 44.29 | 525,850 | +0.24(+0.55%) |
Jun 16, 2017 | 43.83 | 44.28 | 43.62 | 44.05 | 881,747 | -0.09(-0.20%) |
Jun 15, 2017 | 44.35 | 44.57 | 43.70 | 44.14 | 588,853 | -0.70(-1.55%) |
Jun 14, 2017 | 44.74 | 45.80 | 44.65 | 44.84 | 559,237 | +0.09(+0.20%) |
Jun 13, 2017 | 44.84 | 45.17 | 44.54 | 44.75 | 654,095 | -0.43(-0.95%) |
Jun 12, 2017 | 46.00 | 46.28 | 45.12 | 45.18 | 838,052 | -0.82(-1.79%) |
Jun 09, 2017 | 45.69 | 46.10 | 45.37 | 46.00 | 852,517 | +0.47(+1.04%) |
Jun 08, 2017 | 45.32 | 46.11 | 45.29 | 45.53 | 1,150,961 | +0.11(+0.24%) |
Jun 07, 2017 | 44.89 | 45.63 | 44.89 | 45.42 | 1,005,783 | +0.68(+1.51%) |
Jun 06, 2017 | 44.62 | 45.04 | 44.40 | 44.75 | 800,252 | -0.15(-0.34%) |
Jun 05, 2017 | 44.68 | 45.10 | 44.63 | 44.90 | 709,570 | -0.11(-0.24%) |
Jun 02, 2017 | 44.40 | 45.26 | 42.87 | 45.00 | 815,232 | +0.68(+1.53%) |