Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.55 | 44.02 | 42.50 | 43.04 | 692,630 | -0.23(-0.54%) |
May 30, 2018 | 43.33 | 43.59 | 42.88 | 43.28 | 520,086 | +0.18(+0.41%) |
May 29, 2018 | 45.02 | 45.20 | 43.01 | 43.10 | 668,672 | -2.40(-5.27%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | -0.19(-0.41%) | |
May 24, 2018 | 45.63 | 46.04 | 45.20 | 45.68 | 341,026 | -0.15(-0.32%) |
May 23, 2018 | 46.18 | 46.18 | 45.47 | 45.83 | 203,747 | -0.54(-1.16%) |
May 22, 2018 | 46.77 | 46.96 | 46.30 | 46.37 | 321,047 | -0.16(-0.34%) |
May 21, 2018 | 46.65 | 47.02 | 46.45 | 46.52 | 270,973 | +0.26(+0.57%) |
May 18, 2018 | 47.11 | 47.11 | 46.02 | 46.26 | 538,302 | -0.62(-1.33%) |
May 17, 2018 | 46.50 | 46.96 | 46.50 | 46.88 | 372,566 | +0.24(+0.52%) |
May 16, 2018 | 45.70 | 47.18 | 45.47 | 46.64 | 599,645 | +0.95(+2.09%) |
May 15, 2018 | 47.38 | 47.38 | 45.35 | 45.68 | 731,954 | +0.28(+0.62%) |
May 14, 2018 | 45.45 | 45.83 | 45.34 | 45.40 | 354,018 | +0.07(+0.15%) |
May 11, 2018 | 45.22 | 45.79 | 44.99 | 45.33 | 662,452 | +0.28(+0.63%) |
May 10, 2018 | 44.97 | 45.43 | 44.83 | 45.05 | 654,335 | +0.11(+0.24%) |
May 09, 2018 | 45.17 | 45.57 | 44.44 | 44.94 | 665,568 | +0.23(+0.52%) |
May 08, 2018 | 44.58 | 45.05 | 44.07 | 44.71 | 574,996 | +0.17(+0.37%) |
May 07, 2018 | 44.67 | 44.95 | 44.18 | 44.54 | 521,673 | +0.11(+0.24%) |
May 04, 2018 | 43.69 | 44.98 | 43.64 | 44.44 | 578,804 | +0.67(+1.54%) |
May 03, 2018 | 43.95 | 44.47 | 42.36 | 43.76 | 840,812 | -0.38(-0.86%) |
May 02, 2018 | 44.96 | 45.58 | 43.99 | 44.14 | 1,013,395 | -0.69(-1.54%) |
May 01, 2018 | 43.19 | 44.93 | 43.19 | 44.84 | 1,226,509 | +1.30(+2.98%) |
Apr 30, 2018 | 43.73 | 44.15 | 43.29 | 43.54 | 1,359,175 | -0.51(-1.15%) |
Apr 27, 2018 | 47.11 | 47.35 | 43.89 | 44.05 | 2,022,818 | -4.44(-9.16%) |
Apr 26, 2018 | 48.92 | 48.92 | 48.01 | 48.49 | 996,843 | -0.37(-0.76%) |
Apr 25, 2018 | 48.28 | 49.20 | 47.79 | 48.86 | 820,250 | +0.61(+1.27%) |
Apr 24, 2018 | 49.91 | 49.91 | 47.90 | 48.25 | 1,177,484 | -1.22(-2.46%) |
Apr 23, 2018 | 49.68 | 50.19 | 49.22 | 49.46 | 548,299 | +0.05(+0.10%) |
Apr 20, 2018 | 49.84 | 50.33 | 48.99 | 49.42 | 700,637 | -0.84(-1.67%) |
Apr 19, 2018 | 50.97 | 51.28 | 49.74 | 50.25 | 469,288 | -0.75(-1.47%) |
Apr 18, 2018 | 51.54 | 51.92 | 50.98 | 51.00 | 923,187 | -0.22(-0.44%) |
Apr 17, 2018 | 51.61 | 51.62 | 50.73 | 51.23 | 744,049 | -0.07(-0.13%) |
Apr 16, 2018 | 50.60 | 52.17 | 50.17 | 51.30 | 917,404 | +0.95(+1.88%) |
Apr 13, 2018 | 52.09 | 52.60 | 49.97 | 50.35 | 1,066,981 | -2.61(-4.93%) |
Apr 12, 2018 | 54.11 | 54.33 | 51.99 | 52.96 | 1,495,276 | -0.65(-1.22%) |
Apr 11, 2018 | 56.04 | 56.09 | 53.51 | 53.61 | 833,763 | -2.72(-4.83%) |
Apr 10, 2018 | 57.01 | 58.65 | 56.20 | 56.33 | 1,926,359 | +2.21(+4.09%) |
Apr 09, 2018 | 54.69 | 54.93 | 53.99 | 54.12 | 320,734 | -0.03(-0.05%) |
Apr 06, 2018 | 54.85 | 55.65 | 53.45 | 54.15 | 328,844 | -1.09(-1.98%) |
Apr 05, 2018 | 54.35 | 55.52 | 53.97 | 55.24 | 344,918 | +1.14(+2.11%) |
Apr 04, 2018 | 52.16 | 54.32 | 51.92 | 54.10 | 300,058 | +0.89(+1.67%) |
Apr 03, 2018 | 51.99 | 53.37 | 51.99 | 53.22 | 223,485 | +1.50(+2.90%) |
Apr 02, 2018 | 53.25 | 53.43 | 51.09 | 51.71 | 409,404 | -1.74(-3.26%) |
Mar 29, 2018 | 53.46 | 53.46 | 53.46 | 0 | +1.51(+2.91%) | |
Mar 28, 2018 | 51.74 | 52.43 | 51.52 | 51.95 | 415,205 | +0.30(+0.58%) |
Mar 27, 2018 | 52.81 | 53.54 | 51.33 | 51.65 | 305,646 | -1.16(-2.20%) |
Mar 26, 2018 | 51.57 | 52.84 | 51.07 | 52.81 | 829,050 | +2.06(+4.05%) |
Mar 23, 2018 | 52.49 | 53.10 | 50.74 | 50.75 | 331,857 | -1.70(-3.25%) |
Mar 22, 2018 | 53.55 | 54.53 | 52.44 | 52.46 | 330,553 | -1.53(-2.83%) |
Mar 21, 2018 | 52.82 | 54.36 | 52.75 | 53.98 | 216,406 | +1.29(+2.44%) |
Mar 20, 2018 | 53.37 | 53.73 | 52.66 | 52.70 | 152,515 | -0.72(-1.35%) |
Mar 19, 2018 | 53.38 | 53.60 | 52.51 | 53.42 | 254,364 | -0.27(-0.51%) |
Mar 16, 2018 | 53.25 | 53.91 | 52.96 | 53.69 | 403,441 | +0.56(+1.05%) |
Mar 15, 2018 | 53.30 | 53.87 | 52.89 | 53.14 | 387,087 | -0.17(-0.31%) |
Mar 14, 2018 | 54.57 | 55.16 | 53.10 | 53.30 | 494,952 | -0.72(-1.33%) |
Mar 13, 2018 | 54.07 | 55.21 | 53.91 | 54.02 | 535,004 | +0.22(+0.42%) |
Mar 12, 2018 | 54.73 | 55.19 | 53.80 | 53.80 | 444,479 | -0.84(-1.53%) |
Mar 09, 2018 | 53.82 | 54.79 | 53.66 | 54.64 | 292,417 | +1.00(+1.87%) |
Mar 08, 2018 | 53.79 | 53.98 | 52.79 | 53.63 | 354,577 | -0.02(-0.04%) |
Mar 07, 2018 | 53.94 | 53.65 | 331,268 | +0.30(+0.57%) | ||
Mar 06, 2018 | 53.45 | 53.56 | 52.38 | 53.35 | 400,151 | +0.27(+0.51%) |
Mar 05, 2018 | 50.97 | 53.39 | 50.72 | 53.08 | 679,710 | +1.82(+3.55%) |
Mar 02, 2018 | 50.47 | 51.46 | 49.19 | 51.26 | 770,978 | +0.29(+0.57%) |
Mar 01, 2018 | 50.96 | 51.39 | 49.56 | 50.97 | 890,519 | +0.01(+0.02%) |
Feb 28, 2018 | 52.61 | 52.73 | 50.87 | 50.96 | 610,550 | -1.73(-3.28%) |
Feb 27, 2018 | 54.83 | 55.03 | 52.51 | 52.68 | 658,482 | -2.17(-3.96%) |
Feb 26, 2018 | 54.65 | 55.00 | 53.70 | 54.85 | 942,507 | +0.45(+0.82%) |
Feb 23, 2018 | 55.39 | 55.74 | 54.30 | 54.41 | 417,285 | -0.63(-1.15%) |
Feb 22, 2018 | 55.04 | 539,881 | +0.54(+1.00%) | |||
Feb 21, 2018 | 54.16 | 55.36 | 54.04 | 54.50 | 417,758 | +0.40(+0.73%) |
Feb 20, 2018 | 53.14 | 54.87 | 52.95 | 54.10 | 406,584 | +0.46(+0.85%) |
Feb 16, 2018 | 53.64 | 53.64 | 53.64 | 0 | -1.06(-1.93%) | |
Feb 15, 2018 | 55.93 | 55.93 | 54.12 | 54.70 | 475,049 | -0.75(-1.35%) |
Feb 14, 2018 | 53.85 | 55.74 | 53.85 | 55.45 | 795,138 | +1.23(+2.27%) |
Feb 13, 2018 | 54.84 | 55.16 | 53.86 | 54.21 | 611,300 | -1.05(-1.89%) |
Feb 12, 2018 | 54.20 | 55.79 | 53.93 | 55.26 | 1,153,396 | +1.54(+2.87%) |
Feb 09, 2018 | 54.50 | 54.89 | 51.37 | 53.72 | 1,128,492 | +1.09(+2.06%) |
Feb 08, 2018 | 53.43 | 53.75 | 52.58 | 52.63 | 721,169 | -0.75(-1.40%) |
Feb 07, 2018 | 52.78 | 54.36 | 52.37 | 53.38 | 747,631 | +0.44(+0.82%) |
Feb 06, 2018 | 50.35 | 53.23 | 50.35 | 52.94 | 575,428 | +1.05(+2.02%) |
Feb 05, 2018 | 53.07 | 53.61 | 50.98 | 51.90 | 488,314 | -1.61(-3.01%) |
Feb 02, 2018 | 54.87 | 55.42 | 53.55 | 53.51 | 698,190 | -2.16(-3.88%) |
Feb 01, 2018 | 56.01 | 56.42 | 55.41 | 55.67 | 722,538 | -0.58(-1.03%) |
Jan 31, 2018 | 58.29 | 58.55 | 56.24 | 56.25 | 444,991 | -1.66(-2.86%) |
Jan 30, 2018 | 57.23 | 57.79 | 56.98 | 57.91 | 364,129 | +0.20(+0.35%) |
Jan 29, 2018 | 57.90 | 58.94 | 57.66 | 57.71 | 418,727 | -0.19(-0.33%) |
Jan 26, 2018 | 57.07 | 57.91 | 56.43 | 57.90 | 452,716 | +1.12(+1.96%) |
Jan 25, 2018 | 57.18 | 57.18 | 55.58 | 56.78 | 425,793 | -0.13(-0.22%) |
Jan 24, 2018 | 57.34 | 57.96 | 56.73 | 56.91 | 814,072 | -0.09(-0.15%) |
Jan 23, 2018 | 57.61 | 57.97 | 56.69 | 57.00 | 864,200 | -1.03(-1.77%) |
Jan 22, 2018 | 58.67 | 58.72 | 57.57 | 58.03 | 423,901 | -0.67(-1.14%) |
Jan 19, 2018 | 58.57 | 59.33 | 58.23 | 58.69 | 487,405 | +0.11(+0.18%) |
Jan 18, 2018 | 59.88 | 59.95 | 58.44 | 58.59 | 483,241 | -1.48(-2.47%) |
Jan 17, 2018 | 61.76 | 61.76 | 60.05 | 60.07 | 790,787 | -1.69(-2.73%) |
Jan 16, 2018 | 63.07 | 63.60 | 61.69 | 61.76 | 221,734 | -0.97(-1.55%) |
Jan 12, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.76(+1.22%) | |
Jan 11, 2018 | 61.11 | 62.16 | 60.74 | 61.97 | 389,572 | +0.95(+1.56%) |
Jan 10, 2018 | 61.90 | 62.24 | 60.90 | 61.02 | 458,681 | -1.17(-1.89%) |
Jan 09, 2018 | 61.73 | 62.55 | 61.58 | 62.19 | 283,419 | +1.04(+1.70%) |
Jan 08, 2018 | 61.60 | 61.62 | 60.69 | 61.16 | 283,157 | -0.25(-0.41%) |
Jan 05, 2018 | 59.83 | 61.46 | 59.83 | 61.41 | 554,692 | +1.94(+3.26%) |
Jan 04, 2018 | 58.17 | 59.63 | 58.10 | 59.47 | 418,398 | +1.71(+2.95%) |
Jan 03, 2018 | 57.02 | 57.82 | 56.93 | 57.76 | 359,829 | +0.89(+1.57%) |
Jan 02, 2018 | 56.90 | 57.63 | 56.73 | 56.87 | 453,833 | +0.11(+0.19%) |
Dec 29, 2017 | 56.76 | 56.76 | 56.76 | 0 | -0.82(-1.43%) | |
Dec 28, 2017 | 57.05 | 57.65 | 56.93 | 57.59 | 221,036 | +0.63(+1.11%) |
Dec 27, 2017 | 56.53 | 57.20 | 56.25 | 56.96 | 254,996 | +0.38(+0.67%) |
Dec 26, 2017 | 56.57 | 57.36 | 56.52 | 56.58 | 220,486 | -0.03(-0.05%) |
Dec 22, 2017 | 57.00 | 57.00 | 56.29 | 56.61 | 185,495 | -0.51(-0.90%) |
Dec 21, 2017 | 57.45 | 57.61 | 56.96 | 57.12 | 167,594 | -0.32(-0.56%) |
Dec 20, 2017 | 56.82 | 57.67 | 56.70 | 57.44 | 309,167 | +0.74(+1.30%) |
Dec 19, 2017 | 56.40 | 57.03 | 56.19 | 56.71 | 329,523 | +0.40(+0.71%) |
Dec 18, 2017 | 55.69 | 56.68 | 55.32 | 56.31 | 407,846 | +1.12(+2.04%) |
Dec 15, 2017 | 55.12 | 55.86 | 54.71 | 55.18 | 922,662 | +0.49(+0.90%) |
Dec 14, 2017 | 55.85 | 56.16 | 54.58 | 54.69 | 388,749 | -1.08(-1.93%) |
Dec 13, 2017 | 55.96 | 56.04 | 55.67 | 55.77 | 407,020 | +0.33(+0.59%) |
Dec 12, 2017 | 55.64 | 56.11 | 55.44 | 55.44 | 295,195 | -0.01(-0.02%) |
Dec 11, 2017 | 55.87 | 56.47 | 55.38 | 55.45 | 551,558 | -0.45(-0.80%) |
Dec 08, 2017 | 55.44 | 56.57 | 55.14 | 55.89 | 340,380 | +0.00(+0.00%) |
Dec 07, 2017 | 54.71 | 55.69 | 54.54 | 381,775 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.04 | 56.17 | 54.64 | 54.70 | 283,561 | -1.58(-2.81%) |
Dec 05, 2017 | 56.42 | 56.79 | 55.89 | 56.28 | 255,919 | -0.03(-0.05%) |
Dec 04, 2017 | 57.07 | 57.66 | 56.30 | 56.31 | 370,998 | -0.37(-0.65%) |
Dec 01, 2017 | 57.29 | 57.59 | 56.11 | 56.68 | 465,710 | -0.69(-1.20%) |
Nov 30, 2017 | 57.14 | 58.18 | 56.87 | 57.37 | 715,694 | +0.42(+0.73%) |
Nov 29, 2017 | 56.48 | 57.53 | 56.48 | 56.95 | 318,023 | +0.65(+1.15%) |
Nov 28, 2017 | 55.27 | 56.42 | 55.09 | 56.30 | 362,077 | +1.27(+2.30%) |
Nov 27, 2017 | 54.92 | 55.39 | 54.80 | 55.04 | 406,815 | +0.02(+0.04%) |
Nov 24, 2017 | 55.09 | 55.09 | 54.68 | 55.02 | 94,912 | +0.07(+0.12%) |
Nov 22, 2017 | 55.18 | 55.47 | 54.81 | 54.95 | 266,559 | -0.11(-0.19%) |
Nov 21, 2017 | 55.44 | 55.78 | 55.03 | 55.06 | 305,666 | -0.13(-0.23%) |
Nov 20, 2017 | 54.45 | 55.23 | 54.25 | 55.18 | 208,753 | +0.88(+1.62%) |
Nov 17, 2017 | 53.59 | 54.61 | 53.59 | 54.30 | 604,676 | +0.52(+0.97%) |
Nov 16, 2017 | 53.37 | 54.14 | 53.09 | 53.78 | 420,199 | +0.66(+1.24%) |
Nov 15, 2017 | 53.05 | 53.37 | 50.60 | 53.13 | 399,371 | -0.28(-0.52%) |
Nov 14, 2017 | 53.43 | 53.89 | 53.29 | 53.41 | 292,300 | -0.40(-0.74%) |
Nov 13, 2017 | 53.66 | 53.99 | 53.49 | 53.80 | 344,199 | -0.05(-0.09%) |
Nov 10, 2017 | 53.59 | 54.49 | 53.42 | 53.85 | 613,286 | +0.42(+0.78%) |
Nov 09, 2017 | 53.93 | 54.51 | 53.30 | 53.44 | 485,185 | -1.09(-2.00%) |
Nov 08, 2017 | 53.94 | 54.58 | 53.74 | 54.53 | 409,268 | +0.29(+0.53%) |
Nov 07, 2017 | 55.37 | 55.66 | 54.19 | 54.24 | 350,465 | -1.10(-1.99%) |
Nov 06, 2017 | 55.63 | 56.16 | 55.16 | 55.34 | 518,851 | -0.52(-0.93%) |
Nov 03, 2017 | 56.38 | 57.19 | 55.71 | 55.86 | 441,731 | -0.41(-0.72%) |
Nov 02, 2017 | 56.24 | 56.48 | 55.42 | 56.27 | 635,699 | +0.01(+0.02%) |
Nov 01, 2017 | 56.51 | 57.29 | 56.09 | 56.26 | 528,078 | +0.14(+0.26%) |
Oct 31, 2017 | 55.29 | 56.71 | 54.89 | 56.11 | 895,727 | +0.88(+1.59%) |
Oct 30, 2017 | 56.00 | 56.21 | 55.14 | 55.23 | 872,389 | -1.23(-2.17%) |
Oct 27, 2017 | 58.76 | 58.76 | 55.60 | 56.46 | 2,463,680 | -6.59(-10.45%) |
Oct 26, 2017 | 61.86 | 63.19 | 61.86 | 63.04 | 649,305 | +1.12(+1.81%) |
Oct 25, 2017 | 62.07 | 62.66 | 61.45 | 61.92 | 691,469 | -0.61(-0.97%) |
Oct 24, 2017 | 61.89 | 62.94 | 61.89 | 62.53 | 534,888 | +1.16(+1.89%) |
Oct 23, 2017 | 61.67 | 62.01 | 61.26 | 61.37 | 378,432 | -0.43(-0.70%) |
Oct 20, 2017 | 60.96 | 62.50 | 60.78 | 61.81 | 558,184 | +1.17(+1.93%) |
Oct 19, 2017 | 60.19 | 60.81 | 59.97 | 60.64 | 371,303 | +0.08(+0.13%) |
Oct 18, 2017 | 60.13 | 60.79 | 59.33 | 60.56 | 353,044 | +0.67(+1.11%) |
Oct 17, 2017 | 60.43 | 60.65 | 59.43 | 59.90 | 434,758 | -0.57(-0.94%) |
Oct 16, 2017 | 60.06 | 60.55 | 59.49 | 60.47 | 456,986 | +1.08(+1.82%) |
Oct 13, 2017 | 59.44 | 59.66 | 58.86 | 59.38 | 282,322 | +0.28(+0.47%) |
Oct 12, 2017 | 58.41 | 59.38 | 57.86 | 59.10 | 404,432 | +0.12(+0.20%) |
Oct 11, 2017 | 60.33 | 60.47 | 58.96 | 58.99 | 540,980 | -1.38(-2.29%) |
Oct 10, 2017 | 60.46 | 60.65 | 60.20 | 60.37 | 512,024 | +0.19(+0.32%) |
Oct 09, 2017 | 60.56 | 60.79 | 60.02 | 60.18 | 221,733 | -0.02(-0.03%) |
Oct 06, 2017 | 60.53 | 61.00 | 59.80 | 60.20 | 446,350 | -0.52(-0.86%) |
Oct 05, 2017 | 60.84 | 61.36 | 60.21 | 60.72 | 397,259 | -0.28(-0.46%) |
Oct 04, 2017 | 60.45 | 61.25 | 60.45 | 61.00 | 449,159 | +0.54(+0.89%) |
Oct 03, 2017 | 60.15 | 60.51 | 59.67 | 60.46 | 520,151 | +0.85(+1.43%) |
Oct 02, 2017 | 58.70 | 59.88 | 58.49 | 59.61 | 519,763 | +1.02(+1.75%) |
Sep 29, 2017 | 58.63 | 59.16 | 58.45 | 58.58 | 363,250 | -0.14(-0.25%) |
Sep 28, 2017 | 58.43 | 59.01 | 58.05 | 58.73 | 361,566 | +0.23(+0.40%) |
Sep 27, 2017 | 59.07 | 57.83 | 58.50 | 419,207 | +0.29(+0.50%) | |
Sep 26, 2017 | 57.67 | 58.61 | 57.59 | 58.21 | 514,966 | +0.69(+1.19%) |
Sep 25, 2017 | 56.97 | 57.76 | 56.97 | 57.52 | 563,478 | +0.42(+0.74%) |
Sep 22, 2017 | 56.11 | 57.42 | 55.87 | 57.10 | 316,947 | +1.01(+1.81%) |
Sep 21, 2017 | 55.94 | 56.28 | 55.59 | 56.08 | 261,031 | -0.02(-0.03%) |
Sep 20, 2017 | 55.65 | 56.14 | 55.30 | 56.10 | 360,576 | +0.58(+1.04%) |
Sep 19, 2017 | 55.45 | 55.63 | 54.91 | 55.52 | 267,614 | +0.08(+0.14%) |
Sep 18, 2017 | 55.71 | 55.91 | 55.13 | 55.44 | 341,778 | -0.14(-0.26%) |
Sep 15, 2017 | 54.61 | 55.71 | 54.36 | 55.59 | 733,872 | +0.98(+1.79%) |
Sep 14, 2017 | 54.41 | 55.17 | 54.31 | 54.61 | 624,193 | +0.39(+0.71%) |
Sep 13, 2017 | 53.44 | 54.51 | 53.44 | 54.23 | 297,666 | +0.72(+1.35%) |
Sep 12, 2017 | 53.07 | 53.54 | 53.03 | 53.50 | 370,345 | +0.72(+1.37%) |
Sep 11, 2017 | 52.58 | 53.01 | 52.39 | 52.78 | 202,117 | +0.67(+1.28%) |
Sep 08, 2017 | 51.58 | 52.26 | 51.39 | 52.11 | 226,860 | +0.36(+0.69%) |
Sep 07, 2017 | 52.78 | 52.95 | 51.55 | 51.76 | 298,526 | -0.96(-1.81%) |
Sep 06, 2017 | 52.75 | 53.02 | 52.32 | 52.71 | 333,524 | +0.35(+0.66%) |
Sep 05, 2017 | 54.07 | 54.13 | 52.04 | 52.36 | 810,976 | -1.86(-3.44%) |
Sep 01, 2017 | 52.41 | 54.36 | 52.37 | 54.23 | 880,133 | +2.13(+4.10%) |
Aug 31, 2017 | 51.87 | 52.41 | 51.64 | 52.09 | 386,825 | +0.49(+0.95%) |
Aug 30, 2017 | 50.42 | 51.69 | 50.37 | 51.60 | 440,411 | +1.27(+2.52%) |
Aug 29, 2017 | 50.02 | 50.54 | 49.57 | 50.34 | 356,465 | -0.12(-0.25%) |
Aug 28, 2017 | 50.87 | 50.94 | 50.21 | 50.46 | 386,215 | -0.17(-0.34%) |
Aug 25, 2017 | 50.85 | 51.15 | 50.57 | 50.63 | 654,577 | +0.10(+0.19%) |
Aug 24, 2017 | 50.74 | 51.00 | 50.34 | 50.54 | 373,108 | +0.08(+0.15%) |
Aug 23, 2017 | 50.11 | 51.24 | 50.06 | 50.46 | 575,809 | -0.10(-0.19%) |
Aug 22, 2017 | 50.21 | 50.72 | 50.12 | 50.56 | 315,131 | +0.67(+1.35%) |
Aug 21, 2017 | 49.75 | 50.19 | 49.54 | 49.88 | 709,896 | +0.15(+0.31%) |
Aug 18, 2017 | 49.79 | 50.21 | 49.58 | 49.73 | 491,857 | -0.41(-0.82%) |
Aug 17, 2017 | 51.28 | 51.44 | 50.12 | 50.14 | 401,911 | -1.46(-2.83%) |
Aug 16, 2017 | 51.67 | 51.98 | 51.52 | 51.60 | 248,352 | +0.21(+0.41%) |
Aug 15, 2017 | 51.49 | 51.79 | 51.19 | 51.39 | 286,344 | -0.03(-0.06%) |
Aug 14, 2017 | 51.89 | 51.96 | 51.24 | 51.42 | 413,585 | +0.08(+0.15%) |
Aug 11, 2017 | 50.34 | 51.79 | 50.03 | 51.35 | 508,421 | +0.24(+0.47%) |
Aug 10, 2017 | 52.02 | 52.38 | 51.10 | 51.10 | 556,990 | -1.29(-2.46%) |
Aug 09, 2017 | 52.35 | 52.91 | 52.35 | 52.39 | 463,643 | -0.61(-1.14%) |
Aug 08, 2017 | 52.61 | 53.55 | 52.61 | 53.00 | 320,610 | +0.27(+0.51%) |
Aug 07, 2017 | 51.91 | 52.86 | 51.66 | 52.73 | 406,841 | +0.83(+1.59%) |
Aug 04, 2017 | 51.94 | 50.82 | 51.90 | 525,471 | +1.01(+1.98%) | |
Aug 03, 2017 | 51.35 | 52.06 | 50.73 | 50.89 | 534,247 | -0.43(-0.84%) |
Aug 02, 2017 | 52.01 | 52.09 | 51.11 | 51.33 | 1,019,250 | -0.78(-1.49%) |
Aug 01, 2017 | 53.54 | 53.67 | 51.46 | 52.10 | 1,037,403 | -1.05(-1.97%) |
Jul 31, 2017 | 54.12 | 54.32 | 52.82 | 53.15 | 992,295 | -0.88(-1.64%) |
Jul 28, 2017 | 56.64 | 56.64 | 53.22 | 54.04 | 1,348,773 | -3.18(-5.56%) |
Jul 27, 2017 | 56.60 | 57.87 | 55.91 | 57.22 | 922,539 | +0.84(+1.48%) |
Jul 26, 2017 | 56.63 | 56.85 | 56.09 | 56.38 | 719,206 | -0.23(-0.41%) |
Jul 25, 2017 | 56.06 | 57.12 | 55.64 | 56.61 | 844,402 | +1.02(+1.83%) |
Jul 24, 2017 | 55.60 | 55.81 | 55.17 | 55.59 | 389,899 | -0.02(-0.03%) |
Jul 21, 2017 | 57.67 | 57.90 | 55.30 | 55.61 | 838,754 | -2.22(-3.84%) |
Jul 20, 2017 | 57.75 | 58.11 | 57.55 | 57.83 | 341,445 | +0.18(+0.32%) |
Jul 19, 2017 | 57.31 | 57.79 | 57.27 | 57.65 | 423,370 | +0.61(+1.06%) |
Jul 18, 2017 | 57.03 | 57.12 | 56.25 | 57.04 | 482,608 | +0.10(+0.17%) |
Jul 17, 2017 | 57.00 | 57.35 | 56.54 | 56.95 | 440,176 | +0.23(+0.41%) |
Jul 14, 2017 | 57.41 | 57.41 | 56.44 | 56.72 | 508,335 | -0.70(-1.22%) |
Jul 13, 2017 | 56.78 | 57.74 | 56.62 | 57.42 | 551,211 | +0.52(+0.91%) |
Jul 12, 2017 | 57.67 | 58.10 | 56.84 | 56.90 | 568,419 | -0.41(-0.72%) |
Jul 11, 2017 | 56.81 | 57.50 | 56.54 | 57.31 | 653,689 | +0.49(+0.86%) |
Jul 10, 2017 | 55.87 | 57.03 | 55.65 | 56.82 | 536,880 | +0.96(+1.72%) |
Jul 07, 2017 | 55.10 | 56.13 | 54.82 | 55.86 | 273,093 | +1.04(+1.89%) |
Jul 06, 2017 | 55.10 | 55.82 | 54.75 | 54.82 | 381,325 | -0.84(-1.50%) |
Jul 05, 2017 | 56.36 | 56.68 | 55.07 | 55.66 | 463,666 | -0.69(-1.23%) |
Jul 03, 2017 | 56.07 | 57.58 | 55.59 | 56.35 | 305,291 | +0.77(+1.38%) |
Jun 30, 2017 | 55.23 | 55.88 | 54.71 | 55.58 | 497,828 | +0.70(+1.28%) |
Jun 29, 2017 | 54.28 | 55.03 | 53.83 | 54.88 | 705,375 | +0.62(+1.15%) |
Jun 28, 2017 | 53.33 | 54.33 | 53.12 | 54.26 | 471,686 | +1.44(+2.73%) |
Jun 27, 2017 | 53.81 | 53.81 | 52.44 | 52.82 | 651,864 | -1.29(-2.38%) |
Jun 26, 2017 | 52.77 | 54.47 | 52.70 | 54.10 | 975,330 | +1.59(+3.02%) |
Jun 23, 2017 | 51.70 | 52.62 | 51.33 | 52.52 | 898,921 | +0.76(+1.47%) |
Jun 22, 2017 | 52.07 | 52.24 | 51.59 | 51.76 | 787,027 | -0.73(-1.39%) |
Jun 21, 2017 | 52.42 | 52.64 | 51.65 | 52.49 | 570,206 | +0.62(+1.19%) |
Jun 20, 2017 | 52.96 | 53.15 | 51.76 | 51.87 | 888,779 | -1.27(-2.39%) |
Jun 19, 2017 | 52.94 | 53.29 | 52.58 | 53.14 | 1,213,663 | +0.62(+1.17%) |
Jun 16, 2017 | 55.28 | 55.32 | 52.32 | 52.53 | 1,056,328 | -3.11(-5.60%) |
Jun 15, 2017 | 54.25 | 55.70 | 54.25 | 55.64 | 866,725 | +0.62(+1.14%) |
Jun 14, 2017 | 55.09 | 55.16 | 54.49 | 55.02 | 740,508 | +0.07(+0.12%) |
Jun 13, 2017 | 53.93 | 54.97 | 53.47 | 54.95 | 749,316 | +1.28(+2.38%) |
Jun 12, 2017 | 53.29 | 54.00 | 52.96 | 53.67 | 859,769 | +0.27(+0.50%) |
Jun 09, 2017 | 53.81 | 54.08 | 52.87 | 53.40 | 1,094,744 | -0.27(-0.50%) |
Jun 08, 2017 | 54.45 | 55.07 | 53.39 | 53.67 | 730,620 | -1.87(-3.37%) |
Jun 07, 2017 | 55.76 | 55.99 | 55.33 | 55.55 | 515,055 | -0.10(-0.17%) |
Jun 06, 2017 | 55.40 | 55.84 | 54.93 | 55.64 | 322,637 | -0.17(-0.31%) |
Jun 05, 2017 | 55.82 | 56.30 | 55.50 | 55.81 | 449,182 | -0.07(-0.12%) |
Jun 02, 2017 | 56.01 | 56.49 | 55.29 | 55.88 | 645,339 | -0.34(-0.60%) |