Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.32 | 65.86 | 64.90 | 65.16 | 216,661 | +0.08(+0.12%) |
May 30, 2018 | 63.10 | 65.38 | 63.10 | 65.08 | 273,002 | +1.82(+2.88%) |
May 29, 2018 | 63.43 | 64.41 | 62.84 | 63.25 | 265,067 | +0.63(+1.01%) |
May 25, 2018 | 62.62 | 62.62 | 62.62 | 0 | +1.40(+2.29%) | |
May 24, 2018 | 61.55 | 61.66 | 60.86 | 61.22 | 178,374 | -0.36(-0.58%) |
May 23, 2018 | 61.75 | 61.91 | 60.97 | 61.58 | 345,000 | -2.37(-3.70%) |
May 22, 2018 | 63.60 | 64.76 | 63.49 | 63.94 | 358,458 | +0.25(+0.39%) |
May 21, 2018 | 64.14 | 64.27 | 63.56 | 63.69 | 177,362 | -0.27(-0.42%) |
May 18, 2018 | 64.03 | 64.40 | 63.59 | 63.96 | 332,551 | +2.92(+4.79%) |
May 17, 2018 | 61.30 | 61.90 | 60.95 | 61.04 | 107,618 | -0.09(-0.15%) |
May 16, 2018 | 61.10 | 61.38 | 60.88 | 61.13 | 259,263 | +0.09(+0.14%) |
May 15, 2018 | 61.15 | 61.36 | 60.40 | 61.04 | 137,541 | -0.30(-0.49%) |
May 14, 2018 | 61.31 | 61.51 | 60.84 | 61.34 | 160,116 | +1.08(+1.79%) |
May 11, 2018 | 60.61 | 60.61 | 60.25 | 60.26 | 88,531 | -0.42(-0.68%) |
May 10, 2018 | 60.01 | 60.73 | 59.76 | 60.68 | 209,739 | +1.18(+1.99%) |
May 09, 2018 | 59.24 | 59.52 | 58.81 | 59.49 | 346,470 | +2.66(+4.69%) |
May 08, 2018 | 57.07 | 57.28 | 55.40 | 56.83 | 169,106 | +0.18(+0.32%) |
May 07, 2018 | 56.74 | 57.60 | 56.63 | 56.65 | 165,130 | +0.67(+1.20%) |
May 04, 2018 | 55.48 | 56.57 | 55.30 | 55.98 | 123,938 | +0.10(+0.18%) |
May 03, 2018 | 55.50 | 56.14 | 55.27 | 55.88 | 226,153 | -0.64(-1.14%) |
May 02, 2018 | 57.14 | 57.28 | 56.42 | 56.52 | 219,329 | -1.23(-2.13%) |
May 01, 2018 | 57.54 | 58.28 | 57.25 | 57.75 | 257,392 | +0.10(+0.18%) |
Apr 30, 2018 | 57.68 | 58.26 | 57.54 | 57.65 | 141,002 | +0.22(+0.38%) |
Apr 27, 2018 | 57.36 | 57.88 | 57.25 | 57.43 | 96,716 | -0.38(-0.66%) |
Apr 26, 2018 | 57.44 | 57.88 | 56.78 | 57.81 | 143,040 | +0.24(+0.41%) |
Apr 25, 2018 | 57.32 | 57.57 | 56.89 | 57.57 | 104,434 | -0.67(-1.14%) |
Apr 24, 2018 | 58.73 | 58.94 | 57.81 | 58.24 | 124,730 | -0.45(-0.77%) |
Apr 23, 2018 | 58.04 | 58.80 | 57.69 | 58.69 | 123,933 | +0.23(+0.39%) |
Apr 20, 2018 | 58.33 | 58.62 | 57.93 | 58.47 | 142,376 | -0.40(-0.68%) |
Apr 19, 2018 | 59.05 | 59.31 | 58.69 | 58.87 | 283,771 | +1.67(+2.92%) |
Apr 18, 2018 | 56.70 | 57.34 | 56.35 | 57.20 | 213,632 | +1.45(+2.60%) |
Apr 17, 2018 | 55.10 | 55.93 | 55.01 | 55.75 | 119,788 | +0.11(+0.20%) |
Apr 16, 2018 | 56.27 | 56.27 | 55.52 | 55.64 | 108,598 | -1.15(-2.03%) |
Apr 13, 2018 | 56.95 | 57.17 | 56.66 | 56.79 | 74,568 | -0.30(-0.52%) |
Apr 12, 2018 | 56.78 | 57.37 | 56.43 | 57.09 | 113,176 | +0.83(+1.48%) |
Apr 11, 2018 | 55.62 | 56.65 | 55.47 | 56.26 | 455,989 | +1.57(+2.86%) |
Apr 10, 2018 | 53.60 | 55.15 | 53.39 | 54.69 | 390,904 | +0.69(+1.28%) |
Apr 09, 2018 | 53.74 | 54.47 | 53.46 | 54.00 | 103,638 | +0.87(+1.64%) |
Apr 06, 2018 | 54.01 | 54.16 | 52.88 | 53.13 | 78,415 | -1.29(-2.37%) |
Apr 05, 2018 | 54.61 | 55.18 | 54.41 | 54.43 | 183,597 | +0.05(+0.09%) |
Apr 04, 2018 | 53.12 | 54.41 | 52.85 | 54.38 | 107,369 | +0.48(+0.89%) |
Apr 03, 2018 | 53.60 | 54.00 | 53.19 | 53.90 | 68,043 | +1.21(+2.30%) |
Apr 02, 2018 | 54.43 | 54.43 | 52.43 | 52.69 | 194,751 | -1.93(-3.53%) |
Mar 29, 2018 | 54.61 | 54.61 | 54.61 | 0 | -0.08(-0.14%) | |
Mar 28, 2018 | 54.43 | 55.08 | 54.29 | 54.69 | 131,403 | +0.70(+1.29%) |
Mar 27, 2018 | 54.90 | 55.13 | 53.67 | 54.00 | 147,021 | -1.06(-1.92%) |
Mar 26, 2018 | 54.58 | 55.06 | 53.81 | 55.05 | 161,220 | +1.50(+2.79%) |
Mar 23, 2018 | 53.85 | 54.82 | 53.35 | 53.56 | 171,788 | -0.49(-0.91%) |
Mar 22, 2018 | 54.79 | 55.30 | 54.05 | 54.05 | 82,475 | -1.75(-3.13%) |
Mar 21, 2018 | 54.69 | 55.91 | 54.38 | 55.80 | 102,212 | +1.66(+3.07%) |
Mar 20, 2018 | 53.80 | 54.30 | 53.60 | 54.14 | 184,128 | +1.17(+2.22%) |
Mar 19, 2018 | 53.50 | 53.50 | 52.72 | 52.96 | 71,151 | -0.64(-1.20%) |
Mar 16, 2018 | 53.31 | 53.89 | 53.00 | 53.60 | 102,740 | +0.16(+0.29%) |
Mar 15, 2018 | 53.89 | 53.89 | 53.16 | 53.45 | 61,612 | -0.13(-0.25%) |
Mar 14, 2018 | 53.85 | 53.95 | 53.08 | 53.58 | 71,405 | +0.29(+0.54%) |
Mar 13, 2018 | 54.18 | 54.44 | 53.25 | 53.29 | 138,333 | -0.57(-1.06%) |
Mar 12, 2018 | 54.16 | 54.27 | 53.36 | 53.86 | 97,255 | -0.52(-0.96%) |
Mar 09, 2018 | 53.99 | 54.41 | 53.82 | 54.39 | 188,739 | +1.03(+1.94%) |
Mar 08, 2018 | 53.46 | 53.82 | 53.09 | 53.35 | 95,402 | +0.81(+1.54%) |
Mar 07, 2018 | 52.20 | 52.55 | 115,413 | -1.30(-2.41%) | ||
Mar 06, 2018 | 54.40 | 54.47 | 53.80 | 53.85 | 121,892 | +0.06(+0.12%) |
Mar 05, 2018 | 52.52 | 54.03 | 52.31 | 53.78 | 228,249 | -0.25(-0.46%) |
Mar 02, 2018 | 52.89 | 54.08 | 52.51 | 54.03 | 93,794 | +0.05(+0.10%) |
Mar 01, 2018 | 53.96 | 54.65 | 53.41 | 53.98 | 133,189 | -0.21(-0.39%) |
Feb 28, 2018 | 55.73 | 55.73 | 54.07 | 54.19 | 232,354 | -0.79(-1.44%) |
Feb 27, 2018 | 56.37 | 56.49 | 54.95 | 54.98 | 130,841 | -1.79(-3.16%) |
Feb 26, 2018 | 56.54 | 56.91 | 56.40 | 56.78 | 75,499 | +0.31(+0.54%) |
Feb 23, 2018 | 55.74 | 56.50 | 55.69 | 56.47 | 131,499 | +1.22(+2.21%) |
Feb 22, 2018 | 55.46 | 55.98 | 55.17 | 55.25 | 176,856 | -0.09(-0.16%) |
Feb 21, 2018 | 55.64 | 56.17 | 55.32 | 55.33 | 184,741 | +1.21(+2.24%) |
Feb 20, 2018 | 54.25 | 54.68 | 53.97 | 54.12 | 90,934 | -0.79(-1.44%) |
Feb 16, 2018 | 54.91 | 54.91 | 54.91 | 0 | -0.16(-0.28%) | |
Feb 15, 2018 | 54.73 | 55.07 | 54.37 | 55.07 | 133,330 | +0.36(+0.66%) |
Feb 14, 2018 | 53.05 | 54.87 | 52.93 | 54.71 | 226,022 | +1.50(+2.83%) |
Feb 13, 2018 | 52.84 | 53.47 | 52.66 | 53.20 | 152,416 | -0.42(-0.77%) |
Feb 12, 2018 | 53.25 | 53.85 | 53.08 | 53.62 | 295,859 | +0.23(+0.43%) |
Feb 09, 2018 | 53.82 | 54.29 | 51.69 | 53.39 | 265,430 | -0.44(-0.81%) |
Feb 08, 2018 | 56.03 | 56.07 | 53.83 | 53.83 | 391,077 | -1.99(-3.56%) |
Feb 07, 2018 | 57.27 | 57.28 | 55.77 | 55.82 | 387,023 | -4.14(-6.91%) |
Feb 06, 2018 | 58.44 | 60.24 | 57.91 | 59.96 | 301,595 | +0.08(+0.14%) |
Feb 05, 2018 | 61.47 | 61.47 | 59.55 | 59.88 | 226,125 | -1.66(-2.69%) |
Feb 02, 2018 | 62.54 | 63.03 | 61.40 | 61.54 | 328,124 | +0.20(+0.32%) |
Feb 01, 2018 | 61.12 | 61.36 | 60.71 | 61.34 | 171,560 | -0.54(-0.87%) |
Jan 31, 2018 | 62.01 | 62.56 | 61.62 | 61.88 | 279,459 | +1.96(+3.27%) |
Jan 30, 2018 | 62.27 | 62.33 | 59.88 | 59.92 | 326,797 | -3.79(-5.95%) |
Jan 29, 2018 | 64.35 | 64.47 | 63.71 | 63.71 | 260,496 | -0.61(-0.95%) |
Jan 26, 2018 | 63.85 | 64.36 | 63.74 | 64.33 | 194,707 | +1.25(+1.97%) |
Jan 25, 2018 | 63.54 | 63.78 | 62.98 | 63.08 | 186,934 | +0.50(+0.80%) |
Jan 24, 2018 | 62.40 | 62.74 | 62.05 | 62.58 | 252,785 | +2.83(+4.74%) |
Jan 23, 2018 | 59.34 | 59.76 | 59.08 | 59.74 | 122,893 | +0.47(+0.79%) |
Jan 22, 2018 | 59.01 | 59.31 | 58.77 | 59.27 | 96,291 | +0.79(+1.35%) |
Jan 19, 2018 | 58.40 | 58.60 | 58.20 | 58.48 | 104,773 | -0.21(-0.36%) |
Jan 18, 2018 | 58.55 | 58.86 | 58.34 | 58.69 | 146,966 | -0.08(-0.13%) |
Jan 17, 2018 | 58.89 | 59.13 | 58.32 | 58.77 | 136,440 | -0.09(-0.16%) |
Jan 16, 2018 | 59.27 | 59.51 | 58.62 | 58.87 | 176,220 | -1.31(-2.17%) |
Jan 12, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.45(+0.75%) | |
Jan 11, 2018 | 59.42 | 59.94 | 59.00 | 59.73 | 142,699 | +1.46(+2.51%) |
Jan 10, 2018 | 58.10 | 58.26 | 114,402 | +0.46(+0.80%) | ||
Jan 09, 2018 | 57.25 | 58.03 | 57.22 | 57.80 | 156,287 | -0.46(-0.79%) |
Jan 08, 2018 | 57.72 | 58.26 | 57.71 | 58.26 | 119,512 | -0.08(-0.13%) |
Jan 05, 2018 | 58.68 | 58.68 | 58.09 | 58.34 | 160,583 | -0.33(-0.56%) |
Jan 04, 2018 | 57.54 | 58.73 | 57.54 | 58.67 | 305,974 | +2.55(+4.53%) |
Jan 03, 2018 | 55.68 | 56.15 | 55.11 | 56.13 | 201,758 | -0.26(-0.46%) |
Jan 02, 2018 | 55.81 | 56.47 | 55.39 | 56.38 | 197,655 | +1.61(+2.95%) |
Dec 29, 2017 | 54.77 | 54.77 | 54.77 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 55.27 | 55.27 | 54.89 | 54.99 | 62,539 | -0.34(-0.61%) |
Dec 27, 2017 | 55.59 | 55.62 | 55.24 | 55.33 | 53,992 | -0.20(-0.37%) |
Dec 26, 2017 | 55.08 | 55.74 | 55.08 | 55.53 | 37,936 | +0.45(+0.82%) |
Dec 22, 2017 | 55.04 | 55.20 | 54.80 | 55.08 | 47,890 | +0.20(+0.37%) |
Dec 21, 2017 | 54.50 | 55.05 | 54.45 | 54.87 | 108,936 | +0.65(+1.20%) |
Dec 20, 2017 | 54.09 | 54.27 | 53.90 | 54.22 | 79,893 | +0.23(+0.44%) |
Dec 19, 2017 | 54.21 | 54.22 | 53.93 | 53.99 | 76,830 | +0.13(+0.23%) |
Dec 18, 2017 | 53.55 | 54.07 | 53.55 | 53.86 | 83,903 | +0.31(+0.57%) |
Dec 15, 2017 | 53.89 | 53.91 | 53.40 | 53.56 | 150,330 | -0.56(-1.03%) |
Dec 14, 2017 | 54.20 | 54.36 | 53.91 | 54.11 | 129,895 | -0.30(-0.55%) |
Dec 13, 2017 | 53.85 | 54.63 | 53.83 | 54.41 | 186,114 | +1.92(+3.66%) |
Dec 12, 2017 | 52.36 | 52.60 | 52.26 | 52.49 | 134,245 | +0.08(+0.15%) |
Dec 11, 2017 | 51.99 | 52.56 | 51.99 | 52.41 | 135,268 | +0.48(+0.92%) |
Dec 08, 2017 | 51.90 | 51.97 | 51.58 | 51.94 | 87,279 | +0.32(+0.62%) |
Dec 07, 2017 | 51.66 | 51.78 | 51.44 | 51.62 | 211,557 | -0.18(-0.35%) |
Dec 06, 2017 | 52.47 | 52.47 | 51.54 | 51.80 | 143,848 | -1.29(-2.43%) |
Dec 05, 2017 | 53.38 | 53.54 | 52.95 | 53.09 | 128,032 | -0.02(-0.04%) |
Dec 04, 2017 | 53.44 | 53.48 | 53.01 | 53.11 | 115,050 | +0.13(+0.24%) |
Dec 01, 2017 | 52.84 | 53.22 | 52.61 | 52.99 | 126,964 | +0.09(+0.18%) |
Nov 30, 2017 | 52.59 | 53.10 | 52.59 | 52.89 | 165,697 | +0.49(+0.94%) |
Nov 29, 2017 | 52.79 | 52.79 | 52.23 | 52.40 | 96,901 | -1.00(-1.88%) |
Nov 28, 2017 | 53.44 | 53.49 | 53.22 | 53.40 | 76,914 | +0.00(+0.00%) |
Nov 27, 2017 | 53.59 | 53.83 | 53.29 | 53.40 | 73,445 | -0.18(-0.34%) |
Nov 24, 2017 | 53.61 | 53.86 | 53.40 | 53.58 | 59,033 | -0.04(-0.07%) |
Nov 22, 2017 | 53.22 | 53.63 | 53.13 | 53.62 | 134,757 | +1.28(+2.44%) |
Nov 21, 2017 | 52.44 | 52.83 | 52.20 | 52.34 | 143,175 | +0.68(+1.32%) |
Nov 20, 2017 | 52.01 | 52.01 | 51.30 | 51.66 | 145,970 | -0.78(-1.49%) |
Nov 17, 2017 | 52.70 | 52.70 | 52.30 | 52.45 | 151,964 | -0.57(-1.08%) |
Nov 16, 2017 | 52.86 | 53.35 | 52.84 | 53.02 | 182,426 | +0.06(+0.12%) |
Nov 15, 2017 | 52.97 | 53.02 | 52.52 | 52.95 | 157,254 | -0.78(-1.44%) |
Nov 14, 2017 | 54.63 | 54.63 | 53.73 | 53.73 | 97,409 | -1.25(-2.27%) |
Nov 13, 2017 | 55.10 | 55.33 | 54.91 | 54.97 | 70,399 | -0.99(-1.76%) |
Nov 10, 2017 | 55.84 | 56.14 | 55.75 | 55.96 | 89,287 | +0.09(+0.15%) |
Nov 09, 2017 | 55.66 | 55.97 | 55.52 | 55.88 | 91,756 | +0.27(+0.49%) |
Nov 08, 2017 | 55.73 | 55.79 | 55.27 | 55.60 | 96,320 | -0.62(-1.10%) |
Nov 07, 2017 | 55.77 | 56.38 | 55.77 | 56.22 | 250,557 | +0.36(+0.64%) |
Nov 06, 2017 | 54.52 | 55.90 | 54.36 | 55.86 | 220,238 | +2.77(+5.22%) |
Nov 03, 2017 | 53.63 | 53.63 | 52.99 | 53.09 | 109,674 | -0.81(-1.50%) |
Nov 02, 2017 | 53.01 | 54.00 | 52.89 | 53.89 | 190,966 | +2.18(+4.21%) |
Nov 01, 2017 | 51.60 | 51.89 | 51.36 | 51.72 | 185,149 | +0.42(+0.82%) |
Oct 31, 2017 | 51.29 | 51.47 | 51.07 | 51.29 | 96,924 | -0.08(-0.15%) |
Oct 30, 2017 | 50.99 | 51.54 | 50.93 | 51.37 | 131,686 | +1.03(+2.04%) |
Oct 27, 2017 | 50.03 | 50.56 | 49.93 | 50.35 | 81,312 | +0.60(+1.21%) |
Oct 26, 2017 | 49.72 | 50.22 | 49.72 | 49.74 | 79,103 | +0.12(+0.24%) |
Oct 25, 2017 | 49.99 | 49.99 | 49.27 | 49.63 | 103,194 | -0.21(-0.42%) |
Oct 24, 2017 | 49.67 | 49.99 | 49.67 | 49.84 | 101,885 | +0.24(+0.49%) |
Oct 23, 2017 | 50.16 | 50.16 | 49.51 | 49.59 | 114,980 | -0.70(-1.40%) |
Oct 20, 2017 | 50.25 | 50.50 | 50.21 | 50.30 | 104,702 | +0.13(+0.27%) |
Oct 19, 2017 | 50.50 | 50.50 | 49.95 | 50.17 | 137,170 | -0.67(-1.32%) |
Oct 18, 2017 | 50.68 | 50.94 | 50.68 | 50.84 | 80,386 | +0.14(+0.28%) |
Oct 17, 2017 | 50.97 | 50.99 | 50.41 | 50.70 | 101,983 | -0.31(-0.60%) |
Oct 16, 2017 | 50.46 | 51.11 | 50.46 | 51.00 | 204,599 | +0.70(+1.40%) |
Oct 13, 2017 | 50.26 | 50.46 | 50.23 | 50.30 | 61,234 | +0.38(+0.75%) |
Oct 12, 2017 | 50.21 | 50.21 | 49.79 | 49.92 | 112,696 | -0.68(-1.35%) |
Oct 11, 2017 | 50.66 | 50.66 | 50.35 | 50.60 | 64,095 | -0.05(-0.11%) |
Oct 10, 2017 | 50.48 | 50.67 | 50.16 | 50.66 | 107,114 | +0.69(+1.38%) |
Oct 09, 2017 | 50.03 | 50.22 | 49.93 | 49.97 | 46,031 | -0.03(-0.06%) |
Oct 06, 2017 | 50.13 | 50.28 | 49.89 | 50.00 | 130,329 | -0.99(-1.94%) |
Oct 05, 2017 | 50.66 | 51.08 | 50.39 | 50.99 | 103,564 | +0.74(+1.46%) |
Oct 04, 2017 | 50.43 | 50.50 | 50.24 | 50.25 | 56,936 | -0.16(-0.31%) |
Oct 03, 2017 | 50.35 | 50.51 | 49.94 | 50.41 | 108,862 | +0.33(+0.66%) |
Oct 02, 2017 | 50.04 | 50.29 | 49.95 | 50.08 | 110,571 | -0.13(-0.25%) |
Sep 29, 2017 | 49.65 | 50.27 | 49.60 | 50.21 | 244,448 | +1.03(+2.09%) |
Sep 28, 2017 | 49.47 | 49.52 | 49.07 | 49.18 | 136,093 | -0.74(-1.47%) |
Sep 27, 2017 | 49.92 | 50.08 | 49.65 | 49.92 | 146,845 | +0.03(+0.06%) |
Sep 26, 2017 | 49.81 | 50.05 | 49.68 | 49.88 | 176,261 | +0.98(+2.00%) |
Sep 25, 2017 | 48.79 | 49.03 | 48.45 | 48.91 | 233,632 | -0.28(-0.57%) |
Sep 22, 2017 | 49.23 | 49.28 | 48.90 | 49.19 | 135,946 | -0.40(-0.81%) |
Sep 21, 2017 | 49.60 | 49.71 | 49.35 | 49.59 | 190,770 | -0.01(-0.02%) |
Sep 20, 2017 | 49.70 | 49.89 | 49.25 | 49.59 | 153,471 | -0.04(-0.08%) |
Sep 19, 2017 | 49.70 | 49.78 | 49.31 | 49.63 | 114,782 | -0.07(-0.14%) |
Sep 18, 2017 | 49.77 | 49.77 | 49.52 | 49.70 | 96,305 | +0.06(+0.13%) |
Sep 15, 2017 | 49.89 | 50.02 | 49.56 | 49.64 | 193,121 | -0.23(-0.47%) |
Sep 14, 2017 | 50.03 | 50.20 | 49.74 | 49.88 | 196,415 | -0.60(-1.19%) |
Sep 13, 2017 | 50.33 | 50.53 | 50.08 | 50.48 | 231,817 | -0.19(-0.37%) |
Sep 12, 2017 | 50.63 | 50.90 | 50.52 | 50.67 | 206,513 | -0.33(-0.65%) |
Sep 11, 2017 | 50.25 | 51.39 | 50.17 | 51.00 | 284,977 | +0.61(+1.21%) |
Sep 08, 2017 | 50.31 | 50.92 | 50.23 | 50.39 | 305,570 | -0.14(-0.28%) |
Sep 07, 2017 | 50.07 | 50.56 | 50.07 | 50.53 | 159,086 | +0.31(+0.61%) |
Sep 06, 2017 | 50.04 | 50.32 | 49.94 | 50.22 | 176,965 | +0.40(+0.80%) |
Sep 05, 2017 | 49.88 | 50.16 | 49.54 | 49.82 | 182,983 | -0.37(-0.74%) |
Sep 01, 2017 | 49.98 | 50.35 | 49.94 | 50.19 | 250,007 | +0.63(+1.27%) |
Aug 31, 2017 | 49.43 | 49.70 | 49.41 | 49.56 | 134,002 | +0.12(+0.23%) |
Aug 30, 2017 | 49.31 | 49.57 | 49.24 | 49.44 | 127,039 | +0.05(+0.11%) |
Aug 29, 2017 | 49.15 | 49.45 | 48.68 | 49.39 | 126,163 | -0.01(-0.02%) |
Aug 28, 2017 | 49.37 | 49.47 | 49.17 | 49.40 | 142,370 | -0.38(-0.76%) |
Aug 25, 2017 | 49.84 | 50.08 | 49.67 | 49.77 | 123,002 | +0.23(+0.47%) |
Aug 24, 2017 | 48.28 | 49.97 | 48.24 | 49.54 | 441,829 | +1.13(+2.34%) |
Aug 23, 2017 | 47.97 | 48.64 | 47.89 | 48.41 | 93,645 | +0.22(+0.45%) |
Aug 22, 2017 | 47.96 | 48.20 | 47.83 | 48.20 | 91,083 | +0.31(+0.64%) |
Aug 21, 2017 | 47.63 | 48.03 | 47.63 | 47.89 | 97,992 | +0.65(+1.37%) |
Aug 18, 2017 | 47.27 | 47.35 | 47.12 | 47.24 | 278,747 | +0.29(+0.61%) |
Aug 17, 2017 | 47.63 | 47.63 | 46.95 | 46.95 | 102,138 | -0.72(-1.52%) |
Aug 16, 2017 | 48.18 | 48.18 | 47.67 | 47.68 | 87,584 | -0.18(-0.37%) |
Aug 15, 2017 | 48.08 | 48.08 | 47.63 | 47.86 | 96,896 | -0.52(-1.08%) |
Aug 14, 2017 | 48.96 | 48.96 | 48.33 | 48.38 | 102,731 | -0.48(-0.98%) |
Aug 11, 2017 | 48.47 | 48.97 | 48.43 | 48.86 | 72,523 | +0.62(+1.29%) |
Aug 10, 2017 | 49.25 | 49.25 | 48.19 | 48.23 | 108,927 | -0.94(-1.91%) |
Aug 09, 2017 | 49.46 | 49.46 | 48.90 | 49.17 | 101,338 | -0.42(-0.84%) |
Aug 08, 2017 | 49.63 | 49.83 | 49.48 | 49.59 | 79,202 | +0.03(+0.06%) |
Aug 07, 2017 | 49.76 | 49.77 | 49.47 | 49.56 | 104,053 | -0.28(-0.56%) |
Aug 04, 2017 | 49.72 | 49.87 | 49.45 | 49.84 | 70,431 | +0.32(+0.65%) |
Aug 03, 2017 | 49.76 | 49.81 | 49.47 | 49.51 | 91,901 | -0.32(-0.63%) |
Aug 02, 2017 | 49.64 | 49.97 | 49.47 | 49.83 | 183,168 | -0.18(-0.35%) |
Aug 01, 2017 | 50.18 | 50.28 | 50.01 | 50.01 | 131,752 | +0.22(+0.45%) |
Jul 31, 2017 | 49.58 | 49.84 | 49.57 | 49.78 | 162,248 | +0.08(+0.16%) |
Jul 28, 2017 | 49.70 | 49.71 | 49.18 | 49.71 | 94,106 | -0.15(-0.31%) |
Jul 27, 2017 | 50.14 | 50.14 | 49.54 | 49.86 | 134,888 | -0.45(-0.90%) |
Jul 26, 2017 | 49.99 | 50.41 | 49.77 | 50.31 | 203,219 | +1.71(+3.52%) |
Jul 25, 2017 | 48.54 | 48.77 | 48.48 | 48.60 | 78,226 | +0.27(+0.56%) |
Jul 24, 2017 | 48.53 | 48.53 | 48.13 | 48.33 | 73,491 | +0.08(+0.18%) |
Jul 21, 2017 | 48.63 | 48.63 | 48.14 | 48.25 | 82,451 | -0.69(-1.40%) |
Jul 20, 2017 | 49.07 | 48.59 | 48.94 | 99,323 | -0.13(-0.27%) | |
Jul 19, 2017 | 48.79 | 49.15 | 48.75 | 49.07 | 115,247 | +0.72(+1.48%) |
Jul 18, 2017 | 48.38 | 48.46 | 48.21 | 48.35 | 75,848 | +0.32(+0.66%) |
Jul 17, 2017 | 48.24 | 48.28 | 47.97 | 48.03 | 86,078 | -0.46(-0.95%) |
Jul 14, 2017 | 48.23 | 48.60 | 48.21 | 48.50 | 78,362 | +0.67(+1.40%) |
Jul 13, 2017 | 47.63 | 48.01 | 47.63 | 47.83 | 145,131 | +0.22(+0.45%) |
Jul 12, 2017 | 47.56 | 47.81 | 47.36 | 47.61 | 175,168 | +0.37(+0.78%) |
Jul 11, 2017 | 47.00 | 47.32 | 46.97 | 47.24 | 94,041 | +0.27(+0.57%) |
Jul 10, 2017 | 47.19 | 47.19 | 46.76 | 46.97 | 128,919 | -0.45(-0.96%) |
Jul 07, 2017 | 47.53 | 47.61 | 47.13 | 47.42 | 130,639 | -0.08(-0.16%) |
Jul 06, 2017 | 47.96 | 48.09 | 47.50 | 47.50 | 160,698 | -0.50(-1.04%) |
Jul 05, 2017 | 48.49 | 48.57 | 47.94 | 48.00 | 199,859 | +0.76(+1.60%) |
Jul 03, 2017 | 47.37 | 47.53 | 47.20 | 47.25 | 72,034 | +0.03(+0.07%) |
Jun 30, 2017 | 47.42 | 47.49 | 47.06 | 47.22 | 128,426 | -0.26(-0.55%) |
Jun 29, 2017 | 47.86 | 47.96 | 47.35 | 47.48 | 187,869 | -0.54(-1.12%) |
Jun 28, 2017 | 47.78 | 48.20 | 47.78 | 48.02 | 96,371 | +0.35(+0.74%) |
Jun 27, 2017 | 47.80 | 47.94 | 47.64 | 47.66 | 108,983 | -0.28(-0.58%) |
Jun 26, 2017 | 48.15 | 48.15 | 47.83 | 47.94 | 78,780 | +0.19(+0.40%) |
Jun 23, 2017 | 47.77 | 47.94 | 47.63 | 47.75 | 84,523 | -0.02(-0.03%) |
Jun 22, 2017 | 48.10 | 48.16 | 47.73 | 47.76 | 101,837 | -0.19(-0.39%) |
Jun 21, 2017 | 48.13 | 48.19 | 47.66 | 47.95 | 218,154 | -0.09(-0.19%) |
Jun 20, 2017 | 48.34 | 48.58 | 48.03 | 48.04 | 151,241 | -0.95(-1.93%) |
Jun 19, 2017 | 49.04 | 49.28 | 48.89 | 48.99 | 198,816 | -0.01(-0.02%) |
Jun 16, 2017 | 48.89 | 49.11 | 48.62 | 49.00 | 126,897 | +0.35(+0.73%) |
Jun 15, 2017 | 48.89 | 49.10 | 48.61 | 48.64 | 211,940 | -0.49(-0.99%) |
Jun 14, 2017 | 49.85 | 49.93 | 49.07 | 49.13 | 153,324 | -0.69(-1.38%) |
Jun 13, 2017 | 49.60 | 49.88 | 49.50 | 49.81 | 172,659 | +0.30(+0.61%) |
Jun 12, 2017 | 49.70 | 49.84 | 49.28 | 49.51 | 142,304 | -0.09(-0.19%) |
Jun 09, 2017 | 49.78 | 49.79 | 49.42 | 49.61 | 234,785 | -0.11(-0.23%) |
Jun 08, 2017 | 49.96 | 49.97 | 49.68 | 49.72 | 91,930 | -0.08(-0.17%) |
Jun 07, 2017 | 50.37 | 50.42 | 49.65 | 49.81 | 113,631 | -0.73(-1.44%) |
Jun 06, 2017 | 50.42 | 50.56 | 50.00 | 50.53 | 88,504 | +0.00(+0.00%) |
Jun 05, 2017 | 50.48 | 50.65 | 50.44 | 50.53 | 70,927 | -0.27(-0.53%) |
Jun 02, 2017 | 50.75 | 50.87 | 50.65 | 50.80 | 51,851 | -0.11(-0.21%) |