Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.75 | 46.90 | 44.95 | 45.30 | 388,891 | -1.30(-2.79%) |
May 30, 2018 | 46.70 | 47.10 | 46.15 | 46.60 | 327,016 | +0.15(+0.32%) |
May 29, 2018 | 47.20 | 47.25 | 46.15 | 46.45 | 311,800 | -0.95(-2.00%) |
May 25, 2018 | 47.40 | 47.40 | 47.40 | 0 | -0.15(-0.32%) | |
May 24, 2018 | 47.85 | 47.85 | 47.46 | 47.55 | 227,103 | -0.25(-0.52%) |
May 23, 2018 | 47.95 | 48.55 | 47.70 | 47.80 | 282,580 | -0.15(-0.31%) |
May 22, 2018 | 47.95 | 48.05 | 47.70 | 47.95 | 200,472 | +0.05(+0.10%) |
May 21, 2018 | 47.85 | 48.35 | 47.70 | 47.90 | 362,690 | +0.10(+0.21%) |
May 18, 2018 | 48.05 | 48.05 | 47.75 | 47.80 | 317,619 | -0.20(-0.42%) |
May 17, 2018 | 48.00 | 48.25 | 47.85 | 48.00 | 315,608 | +0.05(+0.10%) |
May 16, 2018 | 48.20 | 48.40 | 47.80 | 47.95 | 239,974 | -0.30(-0.62%) |
May 15, 2018 | 48.05 | 48.55 | 47.85 | 48.25 | 339,831 | +0.20(+0.42%) |
May 14, 2018 | 48.00 | 48.65 | 47.95 | 48.05 | 297,988 | +0.05(+0.10%) |
May 11, 2018 | 48.50 | 49.15 | 47.48 | 48.00 | 366,271 | -0.55(-1.13%) |
May 10, 2018 | 48.25 | 48.75 | 47.86 | 48.55 | 508,683 | +0.40(+0.83%) |
May 09, 2018 | 49.00 | 49.60 | 47.25 | 48.15 | 336,602 | -0.75(-1.53%) |
May 08, 2018 | 49.40 | 49.95 | 48.35 | 48.90 | 432,009 | -0.45(-0.91%) |
May 07, 2018 | 48.95 | 50.40 | 48.25 | 49.35 | 351,765 | +0.60(+1.23%) |
May 04, 2018 | 47.75 | 48.95 | 47.30 | 48.75 | 619,986 | +0.65(+1.35%) |
May 03, 2018 | 50.00 | 51.40 | 46.50 | 48.10 | 1,075,331 | -5.65(-10.51%) |
May 02, 2018 | 54.05 | 54.27 | 52.90 | 53.75 | 503,443 | -0.50(-0.92%) |
May 01, 2018 | 52.95 | 54.42 | 52.85 | 54.25 | 203,790 | +1.30(+2.46%) |
Apr 30, 2018 | 53.85 | 54.00 | 52.95 | 52.95 | 271,118 | -0.65(-1.21%) |
Apr 27, 2018 | 54.20 | 54.20 | 53.35 | 53.60 | 166,479 | -0.55(-1.02%) |
Apr 26, 2018 | 53.40 | 54.20 | 53.20 | 54.15 | 163,919 | +0.85(+1.59%) |
Apr 25, 2018 | 53.10 | 53.65 | 52.40 | 53.30 | 219,820 | +0.10(+0.19%) |
Apr 24, 2018 | 54.70 | 55.05 | 53.00 | 53.20 | 249,761 | -1.50(-2.74%) |
Apr 23, 2018 | 55.25 | 55.75 | 54.25 | 54.70 | 154,411 | -0.30(-0.55%) |
Apr 20, 2018 | 54.90 | 55.30 | 54.45 | 55.00 | 150,749 | -0.05(-0.09%) |
Apr 19, 2018 | 55.00 | 55.55 | 54.45 | 55.05 | 119,662 | +0.05(+0.09%) |
Apr 18, 2018 | 55.55 | 55.65 | 54.35 | 55.00 | 304,027 | -0.45(-0.81%) |
Apr 17, 2018 | 55.10 | 56.00 | 54.85 | 55.45 | 270,930 | +0.50(+0.91%) |
Apr 16, 2018 | 55.05 | 55.05 | 54.50 | 54.95 | 128,552 | +0.55(+1.01%) |
Apr 13, 2018 | 54.50 | 54.85 | 54.10 | 54.40 | 176,160 | +0.00(+0.00%) |
Apr 12, 2018 | 54.45 | 54.90 | 54.25 | 54.40 | 144,560 | +0.05(+0.09%) |
Apr 11, 2018 | 54.10 | 54.65 | 53.65 | 54.35 | 113,966 | +0.10(+0.18%) |
Apr 10, 2018 | 54.40 | 54.95 | 53.55 | 54.25 | 280,803 | +0.55(+1.02%) |
Apr 09, 2018 | 54.00 | 54.35 | 53.55 | 53.70 | 211,397 | +0.05(+0.09%) |
Apr 06, 2018 | 53.40 | 54.10 | 53.40 | 53.65 | 325,595 | -0.15(-0.28%) |
Apr 05, 2018 | 53.50 | 53.80 | 53.15 | 53.80 | 106,188 | +0.55(+1.03%) |
Apr 04, 2018 | 51.65 | 53.50 | 51.65 | 53.25 | 144,582 | +0.90(+1.72%) |
Apr 03, 2018 | 52.20 | 52.50 | 51.80 | 52.35 | 161,877 | +0.35(+0.67%) |
Apr 02, 2018 | 52.20 | 52.25 | 51.65 | 52.00 | 200,329 | -0.30(-0.57%) |
Mar 29, 2018 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 52.10 | 52.80 | 52.00 | 52.30 | 155,383 | +0.25(+0.48%) |
Mar 27, 2018 | 53.00 | 53.00 | 51.80 | 52.05 | 153,668 | -0.55(-1.05%) |
Mar 26, 2018 | 52.10 | 52.70 | 51.40 | 52.60 | 251,446 | +1.10(+2.14%) |
Mar 23, 2018 | 53.55 | 53.55 | 51.50 | 51.50 | 209,232 | -1.90(-3.56%) |
Mar 22, 2018 | 53.70 | 54.75 | 53.25 | 53.40 | 249,830 | -0.60(-1.11%) |
Mar 21, 2018 | 54.05 | 54.77 | 53.80 | 54.00 | 291,190 | -0.15(-0.28%) |
Mar 20, 2018 | 54.75 | 54.75 | 53.80 | 54.15 | 194,824 | -0.35(-0.64%) |
Mar 19, 2018 | 55.80 | 55.80 | 53.85 | 54.50 | 247,558 | -1.45(-2.59%) |
Mar 16, 2018 | 55.15 | 56.05 | 55.00 | 55.95 | 649,049 | +0.85(+1.54%) |
Mar 15, 2018 | 55.30 | 55.30 | 54.35 | 55.10 | 251,186 | -0.05(-0.09%) |
Mar 14, 2018 | 56.20 | 56.20 | 54.60 | 55.15 | 311,888 | -1.00(-1.78%) |
Mar 13, 2018 | 56.15 | 56.35 | 55.40 | 56.15 | 180,388 | +0.25(+0.45%) |
Mar 12, 2018 | 55.05 | 56.00 | 55.05 | 55.90 | 228,967 | +0.80(+1.45%) |
Mar 09, 2018 | 54.60 | 55.80 | 54.25 | 55.10 | 260,755 | +0.70(+1.29%) |
Mar 08, 2018 | 53.80 | 54.55 | 53.80 | 54.40 | 204,849 | +0.60(+1.12%) |
Mar 07, 2018 | 53.95 | 53.80 | 144,390 | +0.55(+1.03%) | ||
Mar 06, 2018 | 51.75 | 53.30 | 51.70 | 53.25 | 149,276 | +1.80(+3.50%) |
Mar 05, 2018 | 52.25 | 52.60 | 51.35 | 51.45 | 469,096 | -0.90(-1.72%) |
Mar 02, 2018 | 50.65 | 52.40 | 50.55 | 52.35 | 307,784 | +1.25(+2.45%) |
Mar 01, 2018 | 51.85 | 52.10 | 50.35 | 51.10 | 358,322 | -0.85(-1.64%) |
Feb 28, 2018 | 52.50 | 53.40 | 51.95 | 51.95 | 279,689 | -0.50(-0.95%) |
Feb 27, 2018 | 52.65 | 53.10 | 52.10 | 52.45 | 182,161 | -0.05(-0.10%) |
Feb 26, 2018 | 53.30 | 53.40 | 52.20 | 52.50 | 170,184 | -0.70(-1.32%) |
Feb 23, 2018 | 52.50 | 53.65 | 52.30 | 53.20 | 292,676 | +0.95(+1.82%) |
Feb 22, 2018 | 51.95 | 53.05 | 51.55 | 52.25 | 377,489 | +0.30(+0.58%) |
Feb 21, 2018 | 52.00 | 53.05 | 51.90 | 51.95 | 150,835 | +0.00(+0.00%) |
Feb 20, 2018 | 52.55 | 52.55 | 51.65 | 51.95 | 430,689 | -0.85(-1.61%) |
Feb 16, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.10(-0.19%) | |
Feb 15, 2018 | 53.70 | 54.10 | 52.65 | 52.90 | 352,917 | -0.60(-1.12%) |
Feb 14, 2018 | 54.50 | 54.50 | 53.05 | 53.50 | 522,544 | -1.45(-2.64%) |
Feb 13, 2018 | 53.00 | 55.25 | 52.85 | 54.95 | 446,123 | +1.75(+3.29%) |
Feb 12, 2018 | 52.40 | 53.85 | 51.85 | 53.20 | 343,420 | +1.40(+2.70%) |
Feb 09, 2018 | 51.80 | 53.20 | 50.85 | 51.80 | 907,862 | +0.70(+1.37%) |
Feb 08, 2018 | 53.10 | 53.95 | 49.15 | 51.10 | 1,435,407 | -1.90(-3.58%) |
Feb 07, 2018 | 52.80 | 53.50 | 52.80 | 53.00 | 197,793 | -0.05(-0.09%) |
Feb 06, 2018 | 51.60 | 53.55 | 51.13 | 53.05 | 384,782 | +0.20(+0.38%) |
Feb 05, 2018 | 54.20 | 54.60 | 52.50 | 52.85 | 137,229 | -1.75(-3.21%) |
Feb 02, 2018 | 55.30 | 56.10 | 54.30 | 54.60 | 216,967 | -1.25(-2.24%) |
Feb 01, 2018 | 56.05 | 57.00 | 55.45 | 55.85 | 1,228,368 | -0.50(-0.89%) |
Jan 31, 2018 | 56.60 | 56.80 | 56.20 | 56.35 | 424,683 | -0.05(-0.09%) |
Jan 30, 2018 | 56.55 | 57.27 | 56.35 | 56.40 | 261,391 | -0.60(-1.05%) |
Jan 29, 2018 | 56.10 | 57.60 | 55.35 | 57.00 | 175,919 | +0.50(+0.88%) |
Jan 26, 2018 | 56.75 | 56.90 | 55.85 | 56.50 | 276,120 | +0.05(+0.09%) |
Jan 25, 2018 | 55.95 | 56.65 | 55.38 | 56.45 | 310,776 | +0.65(+1.16%) |
Jan 24, 2018 | 55.00 | 55.90 | 54.70 | 55.80 | 262,963 | +1.05(+1.92%) |
Jan 23, 2018 | 56.30 | 56.45 | 54.70 | 54.75 | 154,372 | -1.60(-2.84%) |
Jan 22, 2018 | 56.30 | 57.00 | 56.05 | 56.35 | 399,224 | +0.05(+0.09%) |
Jan 19, 2018 | 55.80 | 56.40 | 55.75 | 56.30 | 304,025 | +0.30(+0.54%) |
Jan 18, 2018 | 53.70 | 56.20 | 53.70 | 56.00 | 462,787 | +2.30(+4.28%) |
Jan 17, 2018 | 53.00 | 53.90 | 52.90 | 53.70 | 235,003 | +0.70(+1.32%) |
Jan 16, 2018 | 52.50 | 53.60 | 52.08 | 53.00 | 275,885 | +1.35(+2.61%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 52.05 | 52.40 | 51.55 | 51.80 | 250,643 | -0.30(-0.58%) |
Jan 10, 2018 | 51.35 | 52.10 | 50.65 | 52.10 | 335,760 | +0.55(+1.07%) |
Jan 09, 2018 | 50.70 | 51.85 | 50.70 | 51.55 | 251,620 | +1.20(+2.38%) |
Jan 08, 2018 | 50.70 | 50.70 | 50.05 | 50.35 | 395,433 | -0.35(-0.69%) |
Jan 05, 2018 | 50.95 | 50.97 | 50.35 | 50.70 | 294,951 | -0.10(-0.20%) |
Jan 04, 2018 | 51.05 | 51.20 | 50.10 | 50.80 | 227,159 | -0.25(-0.49%) |
Jan 03, 2018 | 51.70 | 51.70 | 50.80 | 51.05 | 204,293 | -0.50(-0.97%) |
Jan 02, 2018 | 48.15 | 51.77 | 48.00 | 51.55 | 531,417 | +3.55(+7.40%) |
Dec 29, 2017 | 48.00 | 48.00 | 48.00 | 0 | -0.60(-1.23%) | |
Dec 28, 2017 | 48.35 | 48.85 | 47.90 | 48.60 | 320,916 | +0.35(+0.73%) |
Dec 27, 2017 | 47.85 | 48.35 | 47.80 | 48.25 | 210,129 | +0.50(+1.05%) |
Dec 26, 2017 | 49.30 | 49.60 | 47.70 | 47.75 | 230,884 | -1.55(-3.14%) |
Dec 22, 2017 | 50.10 | 50.95 | 49.25 | 49.30 | 150,109 | -0.80(-1.60%) |
Dec 21, 2017 | 51.15 | 51.35 | 50.10 | 50.10 | 232,879 | -0.90(-1.76%) |
Dec 20, 2017 | 51.75 | 51.75 | 51.00 | 51.00 | 296,572 | -0.55(-1.07%) |
Dec 19, 2017 | 51.00 | 51.80 | 50.90 | 51.55 | 343,406 | +0.55(+1.08%) |
Dec 18, 2017 | 50.50 | 51.40 | 50.45 | 51.00 | 368,751 | +0.55(+1.09%) |
Dec 15, 2017 | 49.35 | 50.80 | 49.25 | 50.45 | 542,990 | +1.50(+3.06%) |
Dec 14, 2017 | 50.00 | 50.00 | 48.75 | 48.95 | 308,938 | -0.95(-1.90%) |
Dec 13, 2017 | 49.65 | 50.20 | 49.65 | 49.90 | 258,545 | +0.20(+0.40%) |
Dec 12, 2017 | 49.60 | 50.25 | 49.60 | 49.70 | 219,659 | +0.05(+0.10%) |
Dec 11, 2017 | 49.65 | 49.90 | 49.25 | 49.65 | 369,184 | +0.00(+0.00%) |
Dec 08, 2017 | 49.25 | 49.80 | 49.05 | 49.65 | 274,830 | +0.00(+0.00%) |
Dec 07, 2017 | 48.85 | 49.95 | 48.85 | 353,429 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.70 | 49.40 | 48.60 | 49.00 | 290,081 | +0.10(+0.20%) |
Dec 05, 2017 | 47.30 | 49.45 | 47.30 | 48.90 | 432,012 | +1.80(+3.82%) |
Dec 04, 2017 | 48.50 | 49.15 | 46.90 | 47.10 | 478,282 | -1.10(-2.28%) |
Dec 01, 2017 | 49.05 | 49.65 | 47.70 | 48.20 | 653,621 | -0.65(-1.33%) |
Nov 30, 2017 | 49.75 | 50.00 | 48.75 | 48.85 | 388,583 | -0.70(-1.41%) |
Nov 29, 2017 | 49.00 | 49.95 | 48.90 | 49.55 | 289,954 | +0.65(+1.33%) |
Nov 28, 2017 | 48.50 | 49.00 | 48.20 | 48.90 | 533,179 | +0.35(+0.72%) |
Nov 27, 2017 | 49.10 | 49.60 | 48.40 | 48.55 | 233,893 | -0.30(-0.61%) |
Nov 24, 2017 | 49.05 | 49.75 | 48.50 | 48.85 | 121,530 | -0.20(-0.41%) |
Nov 22, 2017 | 49.55 | 50.40 | 48.70 | 49.05 | 323,105 | -0.50(-1.01%) |
Nov 21, 2017 | 48.45 | 49.55 | 47.85 | 49.55 | 332,114 | +1.45(+3.01%) |
Nov 20, 2017 | 47.90 | 48.50 | 47.65 | 48.10 | 339,272 | +0.00(+0.00%) |
Nov 17, 2017 | 48.30 | 49.20 | 47.85 | 48.10 | 513,115 | -0.20(-0.41%) |
Nov 16, 2017 | 47.20 | 48.80 | 47.17 | 48.30 | 770,958 | +0.95(+2.01%) |
Nov 15, 2017 | 45.10 | 47.45 | 44.95 | 47.35 | 525,345 | +1.85(+4.07%) |
Nov 14, 2017 | 45.55 | 45.95 | 44.80 | 45.50 | 594,876 | -0.40(-0.87%) |
Nov 13, 2017 | 45.45 | 46.80 | 44.80 | 45.90 | 598,218 | -0.45(-0.97%) |
Nov 10, 2017 | 45.95 | 46.75 | 45.95 | 46.35 | 537,283 | +0.25(+0.54%) |
Nov 09, 2017 | 46.55 | 47.00 | 45.85 | 46.10 | 559,143 | -0.40(-0.86%) |
Nov 08, 2017 | 48.95 | 49.20 | 45.15 | 46.50 | 1,515,418 | -2.95(-5.97%) |
Nov 07, 2017 | 42.75 | 49.75 | 42.75 | 49.45 | 1,213,949 | +6.80(+15.94%) |
Nov 06, 2017 | 44.15 | 44.71 | 42.55 | 42.65 | 742,749 | -1.50(-3.40%) |
Nov 03, 2017 | 43.65 | 45.90 | 43.65 | 44.15 | 415,609 | +0.65(+1.49%) |
Nov 02, 2017 | 43.10 | 43.75 | 42.60 | 43.50 | 579,133 | +0.60(+1.40%) |
Nov 01, 2017 | 43.40 | 44.00 | 42.75 | 42.90 | 593,513 | -0.35(-0.81%) |
Oct 31, 2017 | 44.85 | 45.25 | 43.20 | 43.25 | 695,159 | -1.95(-4.31%) |
Oct 30, 2017 | 46.55 | 46.62 | 44.65 | 45.20 | 514,271 | -1.55(-3.32%) |
Oct 27, 2017 | 49.00 | 49.00 | 44.00 | 46.75 | 717,260 | -2.15(-4.40%) |
Oct 26, 2017 | 50.00 | 50.30 | 48.55 | 48.90 | 470,166 | -1.10(-2.20%) |
Oct 25, 2017 | 50.90 | 50.90 | 49.50 | 50.00 | 464,698 | -0.95(-1.86%) |
Oct 24, 2017 | 51.60 | 52.05 | 50.85 | 50.95 | 279,471 | -0.75(-1.45%) |
Oct 23, 2017 | 52.85 | 52.85 | 51.65 | 51.70 | 193,561 | -0.85(-1.62%) |
Oct 20, 2017 | 52.95 | 53.40 | 52.50 | 52.55 | 266,944 | +0.00(+0.00%) |
Oct 19, 2017 | 52.50 | 52.65 | 51.80 | 52.55 | 193,651 | +0.05(+0.10%) |
Oct 18, 2017 | 52.10 | 52.90 | 52.10 | 52.50 | 281,021 | +0.70(+1.35%) |
Oct 17, 2017 | 53.35 | 53.35 | 51.38 | 51.80 | 343,244 | -1.65(-3.09%) |
Oct 16, 2017 | 53.55 | 54.25 | 53.35 | 53.45 | 250,722 | -0.25(-0.47%) |
Oct 13, 2017 | 53.55 | 54.15 | 53.35 | 53.70 | 244,651 | +0.20(+0.37%) |
Oct 12, 2017 | 53.80 | 54.15 | 53.40 | 53.50 | 258,923 | -0.30(-0.56%) |
Oct 11, 2017 | 54.05 | 54.35 | 53.25 | 53.80 | 296,948 | -0.55(-1.01%) |
Oct 10, 2017 | 54.10 | 54.75 | 53.95 | 54.35 | 349,676 | +0.25(+0.46%) |
Oct 09, 2017 | 56.15 | 56.30 | 53.85 | 54.10 | 358,937 | -2.20(-3.91%) |
Oct 06, 2017 | 55.90 | 56.55 | 55.45 | 56.30 | 172,891 | +0.30(+0.54%) |
Oct 05, 2017 | 55.40 | 57.30 | 55.35 | 56.00 | 334,345 | +0.65(+1.17%) |
Oct 04, 2017 | 55.25 | 55.70 | 54.80 | 55.35 | 303,610 | +0.25(+0.45%) |
Oct 03, 2017 | 55.20 | 55.50 | 54.30 | 55.10 | 441,535 | +0.10(+0.18%) |
Oct 02, 2017 | 55.25 | 55.35 | 54.45 | 55.00 | 532,034 | +0.00(+0.00%) |
Sep 29, 2017 | 54.90 | 55.25 | 53.95 | 55.00 | 266,645 | +0.15(+0.27%) |
Sep 28, 2017 | 55.40 | 55.65 | 54.05 | 54.85 | 306,073 | -0.60(-1.08%) |
Sep 27, 2017 | 54.65 | 56.10 | 54.10 | 55.45 | 288,849 | +1.00(+1.84%) |
Sep 26, 2017 | 54.40 | 55.10 | 53.95 | 54.45 | 309,807 | +0.20(+0.37%) |
Sep 25, 2017 | 54.20 | 54.65 | 53.70 | 54.25 | 153,112 | +0.20(+0.37%) |
Sep 22, 2017 | 53.55 | 54.25 | 53.25 | 54.05 | 122,251 | +0.60(+1.12%) |
Sep 21, 2017 | 53.55 | 53.65 | 53.00 | 53.45 | 132,986 | +0.00(+0.00%) |
Sep 20, 2017 | 53.65 | 53.80 | 53.15 | 53.45 | 206,518 | -0.25(-0.47%) |
Sep 19, 2017 | 54.05 | 54.40 | 53.55 | 53.70 | 208,879 | -0.30(-0.56%) |
Sep 18, 2017 | 53.55 | 54.05 | 53.00 | 54.00 | 494,787 | +0.40(+0.75%) |
Sep 15, 2017 | 53.00 | 53.70 | 52.35 | 53.60 | 414,177 | +0.90(+1.71%) |
Sep 14, 2017 | 51.10 | 52.90 | 50.90 | 52.70 | 521,107 | +1.60(+3.13%) |
Sep 13, 2017 | 50.95 | 51.30 | 50.65 | 51.10 | 408,935 | +0.05(+0.10%) |
Sep 12, 2017 | 50.65 | 51.40 | 50.20 | 51.05 | 452,854 | +0.60(+1.19%) |
Sep 11, 2017 | 50.30 | 50.90 | 50.05 | 50.45 | 373,486 | +0.45(+0.90%) |
Sep 08, 2017 | 49.85 | 50.15 | 48.70 | 50.00 | 476,208 | +0.05(+0.10%) |
Sep 07, 2017 | 51.35 | 51.53 | 49.75 | 49.95 | 283,988 | -1.35(-2.63%) |
Sep 06, 2017 | 51.75 | 52.40 | 50.50 | 51.30 | 409,895 | -0.20(-0.39%) |
Sep 05, 2017 | 52.10 | 52.65 | 51.25 | 51.50 | 238,557 | -0.60(-1.15%) |
Sep 01, 2017 | 52.25 | 52.25 | 50.95 | 52.10 | 220,672 | +0.00(+0.00%) |
Aug 31, 2017 | 52.40 | 52.69 | 51.95 | 52.10 | 211,947 | -0.10(-0.19%) |
Aug 30, 2017 | 51.35 | 52.55 | 51.35 | 52.20 | 203,428 | +0.85(+1.66%) |
Aug 29, 2017 | 49.75 | 51.35 | 49.40 | 51.35 | 384,290 | +1.40(+2.80%) |
Aug 28, 2017 | 49.95 | 50.80 | 49.35 | 49.95 | 467,414 | +0.10(+0.20%) |
Aug 25, 2017 | 52.20 | 52.25 | 49.80 | 49.85 | 355,637 | -2.10(-4.04%) |
Aug 24, 2017 | 52.10 | 52.40 | 51.90 | 51.95 | 82,016 | +0.20(+0.39%) |
Aug 23, 2017 | 51.55 | 51.95 | 51.30 | 51.75 | 178,143 | +0.00(+0.00%) |
Aug 22, 2017 | 51.55 | 52.15 | 51.50 | 51.75 | 140,316 | +0.30(+0.58%) |
Aug 21, 2017 | 51.45 | 51.75 | 51.05 | 51.45 | 214,962 | +0.05(+0.10%) |
Aug 18, 2017 | 51.55 | 51.90 | 51.20 | 51.40 | 196,401 | -0.60(-1.15%) |
Aug 17, 2017 | 53.25 | 53.80 | 51.95 | 52.00 | 134,577 | -1.45(-2.71%) |
Aug 16, 2017 | 53.25 | 54.12 | 53.02 | 53.45 | 177,758 | +0.30(+0.56%) |
Aug 15, 2017 | 53.35 | 53.85 | 52.75 | 53.15 | 295,078 | -0.30(-0.56%) |
Aug 14, 2017 | 52.95 | 54.00 | 52.60 | 53.45 | 300,636 | +0.65(+1.23%) |
Aug 11, 2017 | 52.85 | 53.80 | 52.50 | 52.80 | 191,728 | -0.45(-0.85%) |
Aug 10, 2017 | 52.40 | 53.75 | 52.05 | 53.25 | 204,210 | +0.65(+1.24%) |
Aug 09, 2017 | 54.70 | 55.45 | 52.25 | 52.60 | 342,009 | -2.30(-4.19%) |
Aug 08, 2017 | 54.85 | 57.70 | 54.80 | 54.90 | 397,483 | +0.05(+0.09%) |
Aug 07, 2017 | 58.60 | 59.90 | 54.75 | 54.85 | 828,074 | -3.65(-6.24%) |
Aug 04, 2017 | 60.70 | 60.70 | 56.70 | 58.50 | 1,285,934 | -3.30(-5.34%) |
Aug 03, 2017 | 62.00 | 62.30 | 61.20 | 61.80 | 579,298 | -0.15(-0.24%) |
Aug 02, 2017 | 61.70 | 62.30 | 60.75 | 61.95 | 291,299 | +0.30(+0.49%) |
Aug 01, 2017 | 61.20 | 62.10 | 60.50 | 61.65 | 247,665 | +0.65(+1.07%) |
Jul 31, 2017 | 60.25 | 61.15 | 59.65 | 61.00 | 336,727 | +0.90(+1.50%) |
Jul 28, 2017 | 59.55 | 60.25 | 58.70 | 60.10 | 216,051 | +0.45(+0.75%) |
Jul 27, 2017 | 59.15 | 60.20 | 58.50 | 59.65 | 223,146 | +0.65(+1.10%) |
Jul 26, 2017 | 59.20 | 59.50 | 58.80 | 59.00 | 194,982 | -0.10(-0.17%) |
Jul 25, 2017 | 59.70 | 60.55 | 59.00 | 59.10 | 233,430 | -0.35(-0.59%) |
Jul 24, 2017 | 58.80 | 59.55 | 58.25 | 59.45 | 176,300 | +0.55(+0.93%) |
Jul 21, 2017 | 59.25 | 59.70 | 58.80 | 58.90 | 187,570 | +0.05(+0.08%) |
Jul 20, 2017 | 58.95 | 58.25 | 58.85 | 172,143 | +0.30(+0.51%) | |
Jul 19, 2017 | 58.15 | 58.84 | 58.09 | 58.55 | 114,218 | +0.50(+0.86%) |
Jul 18, 2017 | 58.20 | 58.60 | 57.90 | 58.05 | 115,665 | -0.40(-0.68%) |
Jul 17, 2017 | 58.25 | 58.60 | 57.90 | 58.45 | 163,357 | +0.40(+0.69%) |
Jul 14, 2017 | 58.00 | 58.30 | 57.50 | 58.05 | 198,574 | +0.10(+0.17%) |
Jul 13, 2017 | 58.10 | 58.20 | 57.55 | 57.95 | 151,179 | -0.15(-0.26%) |
Jul 12, 2017 | 58.25 | 59.00 | 57.65 | 58.10 | 139,815 | +0.25(+0.43%) |
Jul 11, 2017 | 57.70 | 58.15 | 57.30 | 57.85 | 195,104 | +0.20(+0.35%) |
Jul 10, 2017 | 57.85 | 58.30 | 57.20 | 57.65 | 127,036 | -0.60(-1.03%) |
Jul 07, 2017 | 56.75 | 58.40 | 56.65 | 58.25 | 182,731 | +1.80(+3.19%) |
Jul 06, 2017 | 57.45 | 57.65 | 56.05 | 56.45 | 274,577 | -1.55(-2.67%) |
Jul 05, 2017 | 59.70 | 59.80 | 57.40 | 58.00 | 284,691 | -1.85(-3.09%) |
Jul 03, 2017 | 59.90 | 60.05 | 59.40 | 59.85 | 102,859 | +0.10(+0.17%) |
Jun 30, 2017 | 59.95 | 60.15 | 59.45 | 59.75 | 270,663 | -0.20(-0.33%) |
Jun 29, 2017 | 60.35 | 60.40 | 59.00 | 59.95 | 235,555 | -0.45(-0.75%) |
Jun 28, 2017 | 60.05 | 60.45 | 59.55 | 60.40 | 222,139 | +0.80(+1.34%) |
Jun 27, 2017 | 60.50 | 60.60 | 59.45 | 59.60 | 227,045 | -0.95(-1.57%) |
Jun 26, 2017 | 60.65 | 61.30 | 59.97 | 60.55 | 152,523 | +0.15(+0.25%) |
Jun 23, 2017 | 60.90 | 61.70 | 60.10 | 60.40 | 378,701 | -0.50(-0.82%) |
Jun 22, 2017 | 59.30 | 61.05 | 59.05 | 60.90 | 271,722 | +1.65(+2.78%) |
Jun 21, 2017 | 59.35 | 60.35 | 59.00 | 59.25 | 479,042 | -0.15(-0.25%) |
Jun 20, 2017 | 59.00 | 59.80 | 58.90 | 59.40 | 256,101 | +0.30(+0.51%) |
Jun 19, 2017 | 57.65 | 59.30 | 56.70 | 59.10 | 263,624 | +1.70(+2.96%) |
Jun 16, 2017 | 56.80 | 58.00 | 56.75 | 57.40 | 236,470 | +0.05(+0.09%) |
Jun 15, 2017 | 57.00 | 58.55 | 56.65 | 57.35 | 197,667 | -0.35(-0.61%) |
Jun 14, 2017 | 57.30 | 58.35 | 57.25 | 57.70 | 188,008 | +0.30(+0.52%) |
Jun 13, 2017 | 57.95 | 58.10 | 57.09 | 57.40 | 175,590 | -0.55(-0.95%) |
Jun 12, 2017 | 57.60 | 58.60 | 57.30 | 57.95 | 282,935 | +0.15(+0.26%) |
Jun 09, 2017 | 57.10 | 58.45 | 57.10 | 57.80 | 292,628 | +0.55(+0.96%) |
Jun 08, 2017 | 56.95 | 57.80 | 56.90 | 57.25 | 182,387 | +0.50(+0.88%) |
Jun 07, 2017 | 55.85 | 57.00 | 55.75 | 56.75 | 234,125 | +0.85(+1.52%) |
Jun 06, 2017 | 55.15 | 56.55 | 55.15 | 55.90 | 208,147 | +0.45(+0.81%) |
Jun 05, 2017 | 55.80 | 56.25 | 55.30 | 55.45 | 195,874 | -0.45(-0.81%) |
Jun 02, 2017 | 55.05 | 56.30 | 54.65 | 55.90 | 233,227 | +1.05(+1.91%) |