Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.88 | 46.90 | 46.56 | 46.75 | 1,557,154 | -0.42(-0.89%) |
May 30, 2018 | 46.92 | 47.22 | 46.85 | 47.17 | 2,577,920 | +0.41(+0.88%) |
May 29, 2018 | 46.94 | 47.13 | 46.53 | 46.76 | 6,214,978 | -0.83(-1.75%) |
May 25, 2018 | 47.59 | 47.59 | 47.59 | 0 | -0.18(-0.37%) | |
May 24, 2018 | 47.89 | 47.97 | 47.29 | 47.77 | 4,090,122 | -0.77(-1.60%) |
May 23, 2018 | 48.40 | 48.54 | 48.29 | 48.54 | 1,787,399 | -0.56(-1.15%) |
May 22, 2018 | 49.22 | 49.26 | 49.06 | 49.11 | 1,251,005 | -0.19(-0.39%) |
May 21, 2018 | 49.28 | 49.35 | 49.24 | 49.30 | 1,003,988 | +0.24(+0.48%) |
May 18, 2018 | 49.28 | 49.29 | 49.04 | 49.06 | 2,077,941 | -0.18(-0.36%) |
May 17, 2018 | 49.23 | 49.38 | 49.12 | 49.24 | 1,828,938 | +0.31(+0.64%) |
May 16, 2018 | 48.83 | 48.96 | 48.80 | 48.93 | 1,123,890 | +0.14(+0.29%) |
May 15, 2018 | 48.79 | 48.84 | 48.71 | 48.79 | 1,256,348 | -0.10(-0.21%) |
May 14, 2018 | 48.78 | 48.89 | 48.77 | 48.89 | 1,143,979 | +0.29(+0.61%) |
May 11, 2018 | 48.50 | 48.61 | 48.49 | 48.59 | 1,333,025 | +0.30(+0.63%) |
May 10, 2018 | 48.26 | 48.40 | 48.25 | 48.29 | 1,529,763 | +0.13(+0.26%) |
May 09, 2018 | 48.03 | 48.20 | 47.97 | 48.16 | 943,120 | -0.16(-0.33%) |
May 08, 2018 | 48.24 | 48.36 | 48.15 | 48.32 | 1,290,642 | +0.18(+0.37%) |
May 07, 2018 | 48.15 | 48.26 | 48.03 | 48.15 | 1,372,768 | -0.03(-0.05%) |
May 04, 2018 | 47.57 | 48.25 | 47.52 | 48.17 | 1,538,402 | +0.29(+0.62%) |
May 03, 2018 | 47.84 | 47.98 | 47.41 | 47.88 | 2,828,475 | -0.28(-0.58%) |
May 02, 2018 | 48.16 | 48.30 | 48.09 | 48.15 | 4,491,341 | -0.30(-0.63%) |
May 01, 2018 | 48.16 | 48.48 | 48.11 | 48.46 | 6,442,065 | +0.22(+0.45%) |
Apr 30, 2018 | 48.47 | 48.65 | 48.24 | 48.24 | 2,231,846 | +0.00(+0.00%) |
Apr 27, 2018 | 48.44 | 48.47 | 48.18 | 48.24 | 1,660,423 | -0.32(-0.66%) |
Apr 26, 2018 | 48.49 | 48.63 | 48.38 | 48.56 | 2,671,680 | +0.19(+0.38%) |
Apr 25, 2018 | 48.27 | 48.42 | 48.10 | 48.37 | 2,842,466 | +0.35(+0.74%) |
Apr 24, 2018 | 48.49 | 48.56 | 47.82 | 48.02 | 2,172,636 | -0.18(-0.37%) |
Apr 23, 2018 | 48.00 | 48.20 | 47.94 | 48.20 | 3,174,264 | +0.47(+0.99%) |
Apr 20, 2018 | 47.86 | 47.91 | 47.61 | 47.72 | 1,929,736 | -0.03(-0.05%) |
Apr 19, 2018 | 47.72 | 47.80 | 47.56 | 47.75 | 2,050,505 | -0.04(-0.09%) |
Apr 18, 2018 | 47.77 | 47.88 | 47.67 | 47.79 | 1,390,499 | +0.29(+0.62%) |
Apr 17, 2018 | 47.40 | 47.61 | 47.34 | 47.50 | 1,986,456 | +0.10(+0.21%) |
Apr 16, 2018 | 47.57 | 47.62 | 47.35 | 47.40 | 1,437,206 | +0.01(+0.02%) |
Apr 13, 2018 | 47.61 | 47.64 | 47.23 | 47.39 | 1,360,753 | +0.13(+0.27%) |
Apr 12, 2018 | 47.24 | 47.38 | 47.11 | 47.26 | 1,439,361 | +0.05(+0.11%) |
Apr 11, 2018 | 47.21 | 47.48 | 47.19 | 47.21 | 1,789,843 | -0.06(-0.12%) |
Apr 10, 2018 | 47.28 | 47.47 | 47.18 | 47.27 | 2,704,622 | +0.56(+1.21%) |
Apr 09, 2018 | 46.91 | 47.19 | 46.67 | 46.71 | 1,982,777 | +0.23(+0.49%) |
Apr 06, 2018 | 46.86 | 47.09 | 46.25 | 46.48 | 2,807,450 | -1.02(-2.15%) |
Apr 05, 2018 | 47.23 | 47.61 | 47.13 | 47.50 | 2,331,705 | +0.52(+1.11%) |
Apr 04, 2018 | 46.02 | 47.01 | 46.01 | 46.98 | 2,402,194 | +0.04(+0.09%) |
Apr 03, 2018 | 46.73 | 46.98 | 46.46 | 46.93 | 2,432,282 | +0.83(+1.81%) |
Apr 02, 2018 | 46.78 | 46.87 | 45.79 | 46.10 | 3,276,247 | -1.06(-2.25%) |
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.26(+0.56%) | |
Mar 28, 2018 | 46.56 | 47.15 | 46.32 | 46.90 | 5,131,780 | +1.26(+2.77%) |
Mar 27, 2018 | 46.49 | 46.57 | 45.51 | 45.64 | 4,889,237 | +0.11(+0.24%) |
Mar 26, 2018 | 45.27 | 45.57 | 44.80 | 45.53 | 4,698,661 | +0.98(+2.19%) |
Mar 23, 2018 | 45.44 | 45.54 | 44.51 | 44.55 | 5,140,748 | -1.27(-2.77%) |
Mar 22, 2018 | 46.26 | 46.46 | 45.80 | 45.82 | 3,810,808 | -0.83(-1.77%) |
Mar 21, 2018 | 46.65 | 47.10 | 46.57 | 46.65 | 1,558,194 | -0.19(-0.40%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.68 | 46.83 | 1,411,976 | +0.50(+1.07%) |
Mar 19, 2018 | 46.78 | 46.79 | 45.89 | 46.34 | 3,420,512 | -0.81(-1.71%) |
Mar 16, 2018 | 46.98 | 47.28 | 46.98 | 47.14 | 1,975,525 | -0.35(-0.74%) |
Mar 15, 2018 | 47.49 | 47.62 | 47.20 | 47.50 | 2,106,638 | +0.03(+0.07%) |
Mar 14, 2018 | 47.77 | 47.83 | 47.19 | 47.46 | 1,840,413 | +0.09(+0.20%) |
Mar 13, 2018 | 47.95 | 48.06 | 47.29 | 47.37 | 2,341,563 | -0.14(-0.30%) |
Mar 12, 2018 | 47.65 | 47.76 | 47.42 | 47.51 | 2,286,135 | +0.03(+0.07%) |
Mar 09, 2018 | 47.17 | 47.50 | 47.03 | 47.48 | 3,922,189 | +0.37(+0.79%) |
Mar 08, 2018 | 46.95 | 47.12 | 46.85 | 47.11 | 2,173,907 | +0.32(+0.68%) |
Mar 07, 2018 | 46.87 | 46.39 | 46.79 | 2,912,823 | -0.50(-1.05%) | |
Mar 06, 2018 | 47.45 | 47.48 | 47.07 | 47.29 | 6,486,739 | +0.23(+0.48%) |
Mar 05, 2018 | 46.18 | 47.14 | 46.12 | 47.06 | 2,539,173 | +0.35(+0.76%) |
Mar 02, 2018 | 45.87 | 46.71 | 45.71 | 46.71 | 6,465,060 | +0.26(+0.56%) |
Mar 01, 2018 | 47.56 | 47.88 | 46.40 | 46.44 | 7,418,045 | -1.66(-3.45%) |
Feb 28, 2018 | 48.75 | 48.79 | 48.10 | 48.10 | 3,000,722 | -0.73(-1.50%) |
Feb 27, 2018 | 49.24 | 49.37 | 48.84 | 48.84 | 3,547,183 | -0.39(-0.79%) |
Feb 26, 2018 | 48.97 | 49.24 | 48.81 | 49.22 | 2,627,806 | +0.63(+1.30%) |
Feb 23, 2018 | 48.26 | 48.59 | 48.11 | 48.59 | 3,463,389 | +0.85(+1.78%) |
Feb 22, 2018 | 47.68 | 47.74 | 5,362,591 | -0.31(-0.65%) | ||
Feb 21, 2018 | 48.36 | 48.65 | 48.03 | 48.05 | 5,770,842 | -0.19(-0.40%) |
Feb 20, 2018 | 48.31 | 48.61 | 48.18 | 48.25 | 8,611,185 | -0.01(-0.02%) |
Feb 16, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.82(+1.72%) | |
Feb 15, 2018 | 47.69 | 47.77 | 47.30 | 47.44 | 3,905,460 | -0.14(-0.30%) |
Feb 14, 2018 | 46.61 | 47.64 | 46.59 | 47.58 | 5,149,597 | +0.30(+0.64%) |
Feb 13, 2018 | 46.90 | 47.36 | 46.83 | 47.28 | 3,325,029 | -1.09(-2.26%) |
Feb 12, 2018 | 47.96 | 48.56 | 47.72 | 48.37 | 3,946,469 | +0.83(+1.75%) |
Feb 09, 2018 | 47.94 | 48.04 | 46.03 | 47.54 | 7,886,492 | +0.50(+1.06%) |
Feb 08, 2018 | 48.92 | 49.01 | 47.03 | 47.04 | 6,722,183 | -1.89(-3.87%) |
Feb 07, 2018 | 48.94 | 49.51 | 48.80 | 48.94 | 4,372,951 | -0.56(-1.14%) |
Feb 06, 2018 | 48.41 | 49.59 | 48.39 | 49.50 | 11,714,123 | +0.98(+2.01%) |
Feb 05, 2018 | 49.75 | 50.30 | 48.00 | 48.52 | 8,434,806 | -2.33(-4.59%) |
Feb 02, 2018 | 51.44 | 51.55 | 50.86 | 50.86 | 4,460,850 | -0.40(-0.77%) |
Feb 01, 2018 | 51.09 | 51.53 | 51.09 | 51.25 | 5,221,145 | +0.40(+0.79%) |
Jan 31, 2018 | 50.88 | 51.12 | 50.75 | 50.85 | 4,788,190 | -0.08(-0.15%) |
Jan 30, 2018 | 50.84 | 51.10 | 50.71 | 50.92 | 5,471,703 | -0.72(-1.40%) |
Jan 29, 2018 | 51.65 | 51.80 | 51.58 | 51.65 | 4,817,478 | -0.22(-0.42%) |
Jan 26, 2018 | 51.83 | 51.88 | 51.54 | 51.87 | 4,405,613 | +0.15(+0.29%) |
Jan 25, 2018 | 51.82 | 51.83 | 51.40 | 51.72 | 5,712,770 | -0.21(-0.41%) |
Jan 24, 2018 | 52.16 | 52.20 | 51.60 | 51.93 | 5,270,161 | -0.60(-1.14%) |
Jan 23, 2018 | 52.52 | 52.63 | 52.39 | 52.52 | 4,323,575 | -0.06(-0.11%) |
Jan 22, 2018 | 52.22 | 52.60 | 52.22 | 52.58 | 2,639,940 | +0.29(+0.55%) |
Jan 19, 2018 | 52.37 | 52.41 | 52.14 | 52.30 | 5,508,071 | +0.19(+0.36%) |
Jan 18, 2018 | 52.02 | 52.19 | 51.82 | 52.11 | 3,539,720 | -0.62(-1.18%) |
Jan 17, 2018 | 52.25 | 52.86 | 52.21 | 52.73 | 9,355,646 | +0.91(+1.75%) |
Jan 16, 2018 | 52.35 | 52.49 | 51.74 | 51.83 | 5,395,707 | -0.51(-0.97%) |
Jan 12, 2018 | 52.33 | 52.33 | 52.33 | 0 | +0.23(+0.44%) | |
Jan 11, 2018 | 51.90 | 52.11 | 51.82 | 52.10 | 4,815,649 | +0.41(+0.80%) |
Jan 10, 2018 | 51.63 | 51.69 | 6,385,441 | -0.29(-0.57%) | ||
Jan 09, 2018 | 51.99 | 52.02 | 51.79 | 51.99 | 4,229,574 | -0.21(-0.40%) |
Jan 08, 2018 | 52.04 | 52.20 | 51.95 | 52.20 | 2,719,569 | +0.30(+0.58%) |
Jan 05, 2018 | 51.85 | 51.92 | 51.72 | 51.89 | 3,242,466 | +0.30(+0.59%) |
Jan 04, 2018 | 51.43 | 51.72 | 51.43 | 51.59 | 4,655,247 | +0.72(+1.41%) |
Jan 03, 2018 | 50.29 | 50.90 | 50.27 | 50.87 | 5,090,112 | +0.81(+1.61%) |
Jan 02, 2018 | 49.83 | 50.09 | 49.75 | 50.07 | 2,873,683 | +0.11(+0.22%) |
Dec 29, 2017 | 49.96 | 49.96 | 49.96 | 0 | +0.05(+0.10%) | |
Dec 28, 2017 | 49.98 | 50.02 | 49.88 | 49.91 | 1,964,898 | -0.19(-0.37%) |
Dec 27, 2017 | 50.12 | 50.24 | 50.04 | 50.09 | 1,556,081 | +0.06(+0.12%) |
Dec 26, 2017 | 50.00 | 50.08 | 49.92 | 50.03 | 1,893,668 | -0.14(-0.28%) |
Dec 22, 2017 | 50.12 | 50.20 | 50.04 | 50.17 | 2,839,455 | +0.28(+0.55%) |
Dec 21, 2017 | 50.06 | 50.20 | 49.88 | 49.90 | 2,606,043 | +0.01(+0.02%) |
Dec 20, 2017 | 49.96 | 49.99 | 49.74 | 49.89 | 2,229,981 | +0.45(+0.91%) |
Dec 19, 2017 | 49.55 | 49.61 | 49.43 | 49.44 | 2,172,117 | -0.18(-0.35%) |
Dec 18, 2017 | 49.50 | 49.64 | 49.45 | 49.61 | 3,095,424 | +0.70(+1.43%) |
Dec 15, 2017 | 48.80 | 49.04 | 48.78 | 48.91 | 4,767,701 | +0.18(+0.38%) |
Dec 14, 2017 | 48.99 | 49.04 | 48.64 | 48.73 | 3,316,685 | -0.28(-0.56%) |
Dec 13, 2017 | 49.09 | 49.31 | 48.96 | 49.00 | 4,370,727 | -0.31(-0.63%) |
Dec 12, 2017 | 49.27 | 49.50 | 49.25 | 49.31 | 4,248,698 | +0.17(+0.34%) |
Dec 11, 2017 | 49.00 | 49.16 | 48.95 | 49.15 | 2,189,128 | +0.23(+0.48%) |
Dec 08, 2017 | 48.80 | 48.95 | 48.72 | 48.91 | 4,537,295 | +0.38(+0.77%) |
Dec 07, 2017 | 48.30 | 48.64 | 48.21 | 48.54 | 3,414,352 | +0.58(+1.22%) |
Dec 06, 2017 | 47.89 | 48.19 | 47.85 | 47.95 | 4,224,595 | -0.34(-0.71%) |
Dec 05, 2017 | 48.48 | 48.63 | 48.28 | 48.29 | 5,883,236 | +0.16(+0.33%) |
Dec 04, 2017 | 48.68 | 48.78 | 48.14 | 48.14 | 3,117,392 | -0.32(-0.66%) |
Dec 01, 2017 | 48.72 | 48.85 | 47.90 | 48.45 | 5,071,557 | -0.49(-1.01%) |
Nov 30, 2017 | 48.84 | 49.11 | 48.63 | 48.95 | 4,777,069 | +0.33(+0.69%) |
Nov 29, 2017 | 48.77 | 48.84 | 48.40 | 48.61 | 4,621,176 | +0.13(+0.26%) |
Nov 28, 2017 | 48.22 | 48.51 | 48.19 | 48.49 | 3,332,476 | +0.34(+0.71%) |
Nov 27, 2017 | 48.34 | 48.08 | 48.14 | 2,272,428 | -0.43(-0.89%) | |
Nov 24, 2017 | 48.55 | 48.60 | 48.51 | 48.58 | 1,383,433 | +0.53(+1.09%) |
Nov 22, 2017 | 48.41 | 48.46 | 47.96 | 48.05 | 2,902,597 | -0.53(-1.08%) |
Nov 21, 2017 | 48.39 | 48.59 | 48.34 | 48.58 | 3,632,832 | +0.39(+0.81%) |
Nov 20, 2017 | 47.97 | 48.24 | 47.93 | 48.19 | 2,888,989 | +0.52(+1.09%) |
Nov 17, 2017 | 47.93 | 47.98 | 47.64 | 47.67 | 4,053,820 | -0.72(-1.48%) |
Nov 16, 2017 | 48.14 | 48.47 | 48.01 | 48.39 | 6,532,222 | +0.87(+1.83%) |
Nov 15, 2017 | 47.15 | 47.73 | 47.03 | 47.52 | 5,683,930 | -0.62(-1.28%) |
Nov 14, 2017 | 48.27 | 48.39 | 48.05 | 48.14 | 3,985,500 | -0.25(-0.52%) |
Nov 13, 2017 | 47.97 | 48.50 | 47.92 | 48.39 | 3,935,312 | -0.18(-0.38%) |
Nov 10, 2017 | 48.55 | 48.69 | 48.43 | 48.57 | 3,486,147 | -0.31(-0.63%) |
Nov 09, 2017 | 48.84 | 48.95 | 48.27 | 48.88 | 10,557,842 | -0.75(-1.51%) |
Nov 08, 2017 | 49.50 | 49.73 | 49.42 | 49.63 | 3,913,837 | +0.28(+0.56%) |
Nov 07, 2017 | 49.34 | 49.41 | 49.17 | 49.35 | 6,169,367 | +0.47(+0.96%) |
Nov 06, 2017 | 48.89 | 48.94 | 48.74 | 48.89 | 2,099,464 | -0.18(-0.36%) |
Nov 03, 2017 | 48.94 | 49.11 | 48.83 | 49.06 | 1,990,962 | +0.17(+0.34%) |
Nov 02, 2017 | 48.85 | 48.94 | 48.49 | 48.90 | 4,457,888 | -0.10(-0.20%) |
Nov 01, 2017 | 49.05 | 49.10 | 48.82 | 49.00 | 5,752,834 | +0.50(+1.03%) |
Oct 31, 2017 | 48.28 | 48.52 | 48.19 | 48.49 | 3,293,013 | +0.36(+0.75%) |
Oct 30, 2017 | 48.23 | 48.25 | 48.02 | 48.14 | 3,982,042 | -0.26(-0.53%) |
Oct 27, 2017 | 48.44 | 48.45 | 48.30 | 48.39 | 4,115,680 | +0.23(+0.47%) |
Oct 26, 2017 | 48.04 | 48.24 | 48.03 | 48.17 | 5,236,640 | +0.42(+0.87%) |
Oct 25, 2017 | 47.93 | 48.00 | 47.49 | 47.75 | 5,676,453 | -0.39(-0.82%) |
Oct 24, 2017 | 47.99 | 48.19 | 47.94 | 48.14 | 5,659,286 | +0.73(+1.55%) |
Oct 23, 2017 | 47.78 | 47.81 | 47.37 | 47.41 | 4,711,013 | +0.03(+0.05%) |
Oct 20, 2017 | 47.18 | 47.41 | 47.16 | 47.38 | 4,253,025 | +0.54(+1.16%) |
Oct 19, 2017 | 46.67 | 46.87 | 46.54 | 46.84 | 1,924,520 | -0.27(-0.57%) |
Oct 18, 2017 | 47.01 | 47.11 | 46.98 | 47.11 | 2,020,289 | +0.21(+0.44%) |
Oct 17, 2017 | 46.86 | 46.92 | 46.78 | 46.90 | 1,722,788 | -0.02(-0.04%) |
Oct 16, 2017 | 46.71 | 46.94 | 46.69 | 46.92 | 2,686,845 | +0.34(+0.74%) |
Oct 13, 2017 | 46.48 | 46.60 | 46.41 | 46.57 | 2,358,428 | +0.34(+0.74%) |
Oct 12, 2017 | 46.28 | 46.36 | 46.19 | 46.23 | 1,682,445 | -0.13(-0.29%) |
Oct 11, 2017 | 46.20 | 46.47 | 46.18 | 46.36 | 3,944,989 | +0.16(+0.34%) |
Oct 10, 2017 | 46.13 | 46.21 | 46.00 | 46.21 | 1,699,611 | +0.23(+0.51%) |
Oct 09, 2017 | 46.13 | 46.14 | 45.93 | 45.97 | 1,314,717 | +0.03(+0.07%) |
Oct 06, 2017 | 46.09 | 46.18 | 45.87 | 45.94 | 2,144,759 | -0.07(-0.15%) |
Oct 05, 2017 | 45.86 | 46.02 | 45.83 | 46.01 | 3,606,993 | -0.04(-0.09%) |
Oct 04, 2017 | 45.96 | 46.09 | 45.93 | 46.05 | 1,381,502 | -0.09(-0.20%) |
Oct 03, 2017 | 45.93 | 46.14 | 45.90 | 46.14 | 3,435,642 | +0.31(+0.67%) |
Oct 02, 2017 | 45.60 | 45.84 | 45.60 | 45.83 | 2,752,731 | +0.15(+0.33%) |
Sep 29, 2017 | 45.64 | 45.76 | 45.64 | 45.68 | 3,312,097 | -0.07(-0.15%) |
Sep 28, 2017 | 45.67 | 45.79 | 45.64 | 45.75 | 1,835,965 | -0.07(-0.15%) |
Sep 27, 2017 | 45.72 | 45.87 | 45.55 | 45.81 | 3,343,975 | +0.38(+0.85%) |
Sep 26, 2017 | 45.36 | 45.45 | 45.30 | 45.43 | 2,593,491 | +0.28(+0.62%) |
Sep 25, 2017 | 45.30 | 45.30 | 45.00 | 45.15 | 2,000,265 | -0.03(-0.06%) |
Sep 22, 2017 | 45.18 | 45.25 | 45.15 | 45.17 | 3,027,461 | -0.23(-0.50%) |
Sep 21, 2017 | 45.38 | 45.44 | 45.20 | 45.40 | 2,744,322 | -0.06(-0.13%) |
Sep 20, 2017 | 45.13 | 45.52 | 45.12 | 45.46 | 4,305,088 | +0.32(+0.70%) |
Sep 19, 2017 | 45.02 | 45.17 | 44.99 | 45.14 | 3,678,188 | +0.28(+0.61%) |
Sep 18, 2017 | 44.83 | 44.92 | 44.78 | 44.87 | 5,039,561 | +0.33(+0.73%) |
Sep 15, 2017 | 44.42 | 44.58 | 44.32 | 44.54 | 2,285,361 | +0.31(+0.70%) |
Sep 14, 2017 | 44.12 | 44.31 | 44.07 | 44.23 | 4,319,898 | -0.02(-0.04%) |
Sep 13, 2017 | 44.10 | 44.28 | 44.08 | 44.25 | 2,745,591 | +0.12(+0.26%) |
Sep 12, 2017 | 44.06 | 44.14 | 43.97 | 44.13 | 2,763,597 | +0.31(+0.70%) |
Sep 11, 2017 | 43.58 | 43.82 | 43.55 | 43.82 | 3,838,792 | +0.98(+2.30%) |
Sep 08, 2017 | 42.85 | 42.97 | 42.75 | 42.84 | 3,578,803 | -0.10(-0.23%) |
Sep 07, 2017 | 43.18 | 43.23 | 42.81 | 42.94 | 3,018,140 | -0.14(-0.33%) |
Sep 06, 2017 | 42.96 | 43.13 | 42.85 | 43.08 | 2,595,886 | +0.38(+0.90%) |
Sep 05, 2017 | 42.87 | 42.95 | 42.50 | 42.70 | 3,208,746 | -0.79(-1.82%) |
Sep 01, 2017 | 43.45 | 43.59 | 43.42 | 43.49 | 2,275,920 | +0.05(+0.12%) |
Aug 31, 2017 | 43.51 | 43.60 | 43.41 | 43.44 | 2,810,085 | +0.22(+0.50%) |
Aug 30, 2017 | 43.07 | 43.25 | 43.06 | 43.22 | 6,006,018 | +0.15(+0.35%) |
Aug 29, 2017 | 42.55 | 43.10 | 42.51 | 43.07 | 2,523,129 | +0.18(+0.43%) |
Aug 28, 2017 | 42.96 | 42.97 | 42.81 | 42.89 | 2,033,976 | +0.02(+0.04%) |
Aug 25, 2017 | 43.01 | 43.07 | 42.82 | 42.87 | 1,756,380 | +0.06(+0.14%) |
Aug 24, 2017 | 42.81 | 42.82 | 42.63 | 42.81 | 1,541,955 | +0.05(+0.12%) |
Aug 23, 2017 | 42.75 | 42.87 | 42.73 | 42.76 | 1,165,499 | -0.29(-0.68%) |
Aug 22, 2017 | 42.79 | 43.08 | 42.77 | 43.06 | 1,878,495 | +0.44(+1.04%) |
Aug 21, 2017 | 42.61 | 42.70 | 42.50 | 42.61 | 1,583,355 | -0.29(-0.68%) |
Aug 18, 2017 | 42.71 | 43.17 | 42.61 | 42.91 | 1,676,533 | +0.08(+0.18%) |
Aug 17, 2017 | 43.32 | 43.37 | 42.83 | 42.83 | 4,739,827 | -0.58(-1.35%) |
Aug 16, 2017 | 43.58 | 43.61 | 43.36 | 43.41 | 2,137,589 | +0.05(+0.12%) |
Aug 15, 2017 | 43.57 | 43.60 | 43.30 | 43.36 | 2,472,752 | +0.26(+0.60%) |
Aug 14, 2017 | 42.97 | 43.11 | 42.94 | 43.11 | 2,606,669 | +0.68(+1.59%) |
Aug 11, 2017 | 42.64 | 42.68 | 42.39 | 42.43 | 3,327,581 | -0.13(-0.29%) |
Aug 10, 2017 | 43.31 | 43.31 | 42.53 | 42.55 | 5,055,130 | -0.98(-2.24%) |
Aug 09, 2017 | 43.45 | 43.54 | 43.41 | 43.53 | 3,370,267 | -0.39(-0.89%) |
Aug 08, 2017 | 43.90 | 44.13 | 43.87 | 43.92 | 2,042,792 | -0.18(-0.42%) |
Aug 07, 2017 | 44.05 | 44.11 | 44.04 | 44.11 | 1,448,793 | +0.03(+0.08%) |
Aug 04, 2017 | 44.05 | 44.14 | 44.02 | 44.07 | 4,030,212 | +0.27(+0.61%) |
Aug 03, 2017 | 43.91 | 43.92 | 43.80 | 43.81 | 1,483,174 | -0.19(-0.44%) |
Aug 02, 2017 | 44.01 | 44.07 | 43.86 | 44.00 | 2,773,377 | +0.18(+0.42%) |
Aug 01, 2017 | 43.96 | 43.97 | 43.79 | 43.81 | 4,799,961 | +0.18(+0.40%) |
Jul 31, 2017 | 43.72 | 43.74 | 43.59 | 43.64 | 4,916,562 | +0.08(+0.19%) |
Jul 28, 2017 | 43.69 | 43.69 | 43.52 | 43.56 | 3,234,721 | -0.18(-0.42%) |
Jul 27, 2017 | 43.89 | 43.97 | 43.57 | 43.74 | 3,283,908 | +0.13(+0.29%) |
Jul 26, 2017 | 43.81 | 43.87 | 43.56 | 43.61 | 2,788,825 | -0.20(-0.46%) |
Jul 25, 2017 | 43.62 | 43.85 | 43.59 | 43.81 | 2,445,751 | +0.23(+0.54%) |
Jul 24, 2017 | 43.46 | 43.58 | 43.40 | 43.58 | 1,110,137 | -0.08(-0.17%) |
Jul 21, 2017 | 43.64 | 43.68 | 43.57 | 43.66 | 1,721,717 | -0.27(-0.61%) |
Jul 20, 2017 | 43.93 | 43.98 | 43.75 | 43.92 | 1,227,940 | +0.23(+0.53%) |
Jul 19, 2017 | 43.57 | 43.71 | 43.56 | 43.69 | 1,700,955 | +0.04(+0.10%) |
Jul 18, 2017 | 43.55 | 43.66 | 43.49 | 43.65 | 2,317,019 | -0.06(-0.13%) |
Jul 17, 2017 | 43.70 | 43.89 | 43.65 | 43.71 | 1,208,677 | +0.00(+0.00%) |
Jul 14, 2017 | 43.70 | 43.77 | 43.65 | 43.71 | 2,511,165 | -0.18(-0.42%) |
Jul 13, 2017 | 43.78 | 43.90 | 43.78 | 43.89 | 1,781,499 | -0.01(-0.02%) |
Jul 12, 2017 | 43.81 | 43.98 | 43.77 | 43.90 | 1,302,458 | +0.09(+0.21%) |
Jul 11, 2017 | 43.85 | 43.93 | 43.70 | 43.81 | 2,118,205 | +0.15(+0.34%) |
Jul 10, 2017 | 43.68 | 43.76 | 43.61 | 43.66 | 2,068,464 | +0.01(+0.02%) |
Jul 07, 2017 | 43.50 | 43.74 | 43.43 | 43.65 | 9,806,964 | +0.33(+0.77%) |
Jul 06, 2017 | 43.31 | 43.40 | 43.21 | 43.31 | 2,273,963 | -0.38(-0.88%) |
Jul 05, 2017 | 43.71 | 43.80 | 43.51 | 43.70 | 1,776,518 | +0.10(+0.23%) |
Jul 03, 2017 | 43.60 | 43.72 | 43.56 | 43.60 | 1,414,782 | +0.21(+0.48%) |
Jun 30, 2017 | 43.29 | 43.40 | 43.19 | 43.39 | 1,888,183 | +0.43(+1.01%) |
Jun 29, 2017 | 43.52 | 43.54 | 42.68 | 42.96 | 2,824,436 | -0.44(-1.02%) |
Jun 28, 2017 | 43.15 | 43.41 | 43.11 | 43.40 | 1,577,945 | +0.34(+0.79%) |
Jun 27, 2017 | 43.12 | 43.18 | 43.00 | 43.06 | 1,954,778 | +0.07(+0.16%) |
Jun 26, 2017 | 42.96 | 43.06 | 42.89 | 42.99 | 1,692,098 | +0.18(+0.41%) |
Jun 23, 2017 | 42.72 | 42.83 | 42.71 | 42.81 | 1,148,033 | +0.03(+0.08%) |
Jun 22, 2017 | 42.76 | 42.85 | 42.70 | 42.78 | 1,362,286 | +0.07(+0.15%) |
Jun 21, 2017 | 42.81 | 42.85 | 42.67 | 42.72 | 1,390,221 | -0.11(-0.25%) |
Jun 20, 2017 | 42.89 | 42.98 | 42.78 | 42.82 | 1,620,775 | +0.01(+0.02%) |
Jun 19, 2017 | 42.68 | 42.83 | 42.68 | 42.81 | 2,983,070 | +0.30(+0.71%) |
Jun 16, 2017 | 42.52 | 42.56 | 42.32 | 42.51 | 3,240,061 | +0.13(+0.31%) |
Jun 15, 2017 | 42.01 | 42.39 | 41.93 | 42.38 | 3,315,180 | -0.07(-0.15%) |
Jun 14, 2017 | 42.46 | 42.51 | 42.13 | 42.44 | 2,562,009 | -0.28(-0.65%) |
Jun 13, 2017 | 42.71 | 42.76 | 42.61 | 42.72 | 1,550,164 | +0.22(+0.52%) |
Jun 12, 2017 | 42.45 | 42.54 | 42.33 | 42.50 | 2,498,512 | +0.01(+0.02%) |
Jun 09, 2017 | 42.67 | 42.83 | 42.35 | 42.49 | 10,404,359 | -0.28(-0.65%) |
Jun 08, 2017 | 42.76 | 42.85 | 42.67 | 42.77 | 4,780,919 | +0.06(+0.13%) |
Jun 07, 2017 | 42.60 | 42.72 | 42.50 | 42.72 | 2,065,216 | +0.27(+0.64%) |
Jun 06, 2017 | 42.44 | 42.54 | 42.36 | 42.44 | 2,562,667 | -0.45(-1.05%) |
Jun 05, 2017 | 42.89 | 42.93 | 42.84 | 42.90 | 1,775,400 | -0.23(-0.53%) |
Jun 02, 2017 | 42.99 | 43.16 | 42.92 | 43.13 | 2,585,657 | +0.67(+1.57%) |