Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.65 | 48.79 | 46.53 | 46.53 | 357,252 | -1.92(-3.97%) |
Apr 27, 2018 | 48.99 | 48.99 | 48.13 | 48.46 | 120,350 | -0.34(-0.69%) |
Apr 26, 2018 | 49.08 | 49.08 | 48.51 | 48.79 | 130,064 | -0.14(-0.29%) |
Apr 25, 2018 | 49.27 | 50.00 | 48.55 | 48.94 | 287,292 | -0.24(-0.49%) |
Apr 24, 2018 | 49.80 | 50.14 | 48.75 | 49.18 | 168,201 | -0.34(-0.68%) |
Apr 23, 2018 | 49.47 | 50.04 | 49.27 | 49.52 | 163,383 | +0.10(+0.19%) |
Apr 20, 2018 | 49.85 | 50.09 | 49.37 | 49.42 | 157,265 | -0.67(-1.34%) |
Apr 19, 2018 | 50.24 | 50.52 | 50.04 | 50.09 | 131,177 | -0.29(-0.57%) |
Apr 18, 2018 | 50.43 | 50.67 | 50.24 | 50.38 | 192,404 | +0.19(+0.38%) |
Apr 17, 2018 | 50.00 | 50.33 | 49.80 | 50.19 | 276,642 | +0.48(+0.97%) |
Apr 16, 2018 | 49.32 | 49.80 | 49.08 | 49.71 | 177,878 | +0.67(+1.37%) |
Apr 13, 2018 | 49.23 | 49.27 | 48.55 | 49.03 | 246,934 | +0.00(+0.00%) |
Apr 12, 2018 | 48.70 | 49.18 | 48.46 | 49.03 | 328,264 | +0.58(+1.19%) |
Apr 11, 2018 | 48.07 | 48.46 | 47.69 | 48.46 | 302,798 | +0.24(+0.50%) |
Apr 10, 2018 | 47.78 | 48.41 | 47.59 | 48.22 | 125,180 | +0.82(+1.72%) |
Apr 09, 2018 | 47.50 | 48.02 | 47.16 | 47.40 | 349,734 | +0.14(+0.31%) |
Apr 06, 2018 | 47.88 | 48.24 | 47.02 | 47.26 | 177,757 | -1.01(-2.09%) |
Apr 05, 2018 | 48.07 | 48.31 | 47.69 | 48.27 | 133,196 | +0.58(+1.21%) |
Apr 04, 2018 | 46.97 | 47.88 | 46.06 | 47.69 | 262,241 | +0.05(+0.10%) |
Apr 03, 2018 | 46.87 | 47.69 | 46.53 | 47.64 | 225,634 | +0.96(+2.06%) |
Apr 02, 2018 | 47.26 | 47.59 | 46.20 | 46.68 | 230,533 | -0.38(-0.82%) |
Mar 29, 2018 | 47.06 | 47.06 | 47.06 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.49 | 46.73 | 46.10 | 46.49 | 232,323 | +0.10(+0.21%) |
Mar 27, 2018 | 47.50 | 47.50 | 46.15 | 46.39 | 294,285 | -0.91(-1.93%) |
Mar 26, 2018 | 47.16 | 47.35 | 46.10 | 47.30 | 236,178 | +0.67(+1.44%) |
Mar 23, 2018 | 48.02 | 48.12 | 46.63 | 46.63 | 215,588 | -1.15(-2.41%) |
Mar 22, 2018 | 48.79 | 49.23 | 47.78 | 47.78 | 310,025 | -1.44(-2.93%) |
Mar 21, 2018 | 49.47 | 49.71 | 49.13 | 49.23 | 204,040 | -0.14(-0.29%) |
Mar 20, 2018 | 49.32 | 49.80 | 48.94 | 49.37 | 175,187 | +0.00(+0.00%) |
Mar 19, 2018 | 48.99 | 49.42 | 48.65 | 49.37 | 206,808 | +0.10(+0.20%) |
Mar 16, 2018 | 48.94 | 49.52 | 48.75 | 49.27 | 648,508 | +0.24(+0.49%) |
Mar 15, 2018 | 49.52 | 49.52 | 48.65 | 49.03 | 255,922 | -0.48(-0.97%) |
Mar 14, 2018 | 49.95 | 49.95 | 48.94 | 49.52 | 248,333 | -0.14(-0.29%) |
Mar 13, 2018 | 50.00 | 50.28 | 49.56 | 49.66 | 402,864 | -0.19(-0.39%) |
Mar 12, 2018 | 50.43 | 50.86 | 49.80 | 49.85 | 180,748 | -0.48(-0.96%) |
Mar 09, 2018 | 49.47 | 50.45 | 48.79 | 50.33 | 183,744 | +1.01(+2.05%) |
Mar 08, 2018 | 49.08 | 49.32 | 48.75 | 49.32 | 162,694 | +0.29(+0.59%) |
Mar 07, 2018 | 49.13 | 49.03 | 303,972 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.98 | 48.63 | 47.35 | 48.51 | 218,304 | +0.82(+1.71%) |
Mar 05, 2018 | 47.26 | 47.98 | 46.87 | 47.69 | 291,562 | +0.38(+0.81%) |
Mar 02, 2018 | 46.73 | 47.45 | 46.44 | 47.30 | 169,692 | +0.24(+0.51%) |
Mar 01, 2018 | 47.16 | 47.30 | 46.34 | 47.06 | 275,931 | +0.00(+0.00%) |
Feb 28, 2018 | 47.74 | 48.07 | 47.06 | 47.06 | 274,340 | -0.58(-1.21%) |
Feb 27, 2018 | 48.51 | 48.89 | 47.45 | 47.64 | 568,493 | -0.77(-1.59%) |
Feb 26, 2018 | 48.31 | 48.89 | 47.88 | 48.41 | 209,462 | +0.10(+0.20%) |
Feb 23, 2018 | 48.51 | 49.03 | 47.93 | 48.31 | 267,344 | +0.48(+1.00%) |
Feb 22, 2018 | 48.36 | 47.59 | 47.83 | 221,147 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.11 | 48.22 | 47.11 | 47.69 | 329,105 | +0.72(+1.54%) |
Feb 20, 2018 | 46.10 | 47.16 | 46.10 | 46.97 | 301,492 | +0.58(+1.24%) |
Feb 16, 2018 | 46.39 | 46.39 | 46.39 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.44 | 46.78 | 45.96 | 45.96 | 188,859 | -0.24(-0.52%) |
Feb 14, 2018 | 44.80 | 46.25 | 44.80 | 46.20 | 187,249 | +0.96(+2.13%) |
Feb 13, 2018 | 44.52 | 45.33 | 43.22 | 45.24 | 242,094 | +0.62(+1.40%) |
Feb 12, 2018 | 43.80 | 45.24 | 43.65 | 44.61 | 302,985 | +1.06(+2.42%) |
Feb 09, 2018 | 44.28 | 45.04 | 42.84 | 43.56 | 437,613 | -0.62(-1.41%) |
Feb 08, 2018 | 45.95 | 44.13 | 44.18 | 389,238 | -1.18(-2.59%) | |
Feb 07, 2018 | 46.00 | 46.31 | 45.38 | 45.36 | 285,953 | -0.65(-1.41%) |
Feb 06, 2018 | 45.04 | 46.82 | 44.37 | 46.00 | 664,132 | -0.74(-1.59%) |
Feb 05, 2018 | 48.45 | 48.59 | 46.29 | 46.75 | 276,113 | -1.85(-3.80%) |
Feb 02, 2018 | 50.80 | 50.80 | 48.31 | 48.59 | 326,610 | -2.25(-4.43%) |
Feb 01, 2018 | 48.88 | 51.23 | 47.11 | 50.85 | 603,690 | +3.17(+6.64%) |
Jan 31, 2018 | 47.78 | 48.31 | 47.11 | 47.68 | 352,443 | +0.14(+0.30%) |
Jan 30, 2018 | 47.92 | 48.35 | 47.35 | 47.54 | 204,828 | -0.86(-1.78%) |
Jan 29, 2018 | 47.97 | 48.69 | 47.97 | 48.40 | 244,287 | +0.24(+0.50%) |
Jan 26, 2018 | 47.87 | 48.16 | 47.68 | 48.16 | 170,955 | +0.48(+1.01%) |
Jan 25, 2018 | 47.83 | 47.87 | 47.01 | 47.68 | 160,319 | +0.10(+0.20%) |
Jan 24, 2018 | 47.97 | 48.83 | 47.35 | 47.59 | 241,445 | -0.24(-0.50%) |
Jan 23, 2018 | 47.73 | 47.92 | 47.20 | 47.83 | 155,504 | -0.10(-0.20%) |
Jan 22, 2018 | 47.78 | 47.92 | 46.71 | 47.92 | 185,159 | +0.10(+0.20%) |
Jan 19, 2018 | 47.20 | 47.92 | 47.11 | 47.83 | 200,329 | +0.53(+1.12%) |
Jan 18, 2018 | 47.78 | 47.92 | 47.20 | 47.30 | 177,143 | -0.53(-1.10%) |
Jan 17, 2018 | 47.54 | 48.14 | 46.44 | 47.83 | 240,406 | +0.48(+1.01%) |
Jan 16, 2018 | 47.20 | 48.40 | 47.11 | 47.35 | 215,766 | +0.14(+0.30%) |
Jan 12, 2018 | 47.20 | 47.20 | 47.20 | 0 | +0.29(+0.61%) | |
Jan 11, 2018 | 46.19 | 47.11 | 46.10 | 46.91 | 246,423 | +0.82(+1.77%) |
Jan 10, 2018 | 46.10 | 46.24 | 45.57 | 46.10 | 153,192 | -0.05(-0.10%) |
Jan 09, 2018 | 46.58 | 46.58 | 46.10 | 46.15 | 115,002 | -0.38(-0.82%) |
Jan 08, 2018 | 46.39 | 46.87 | 46.05 | 46.53 | 199,845 | -0.05(-0.10%) |
Jan 05, 2018 | 46.77 | 46.77 | 46.19 | 46.58 | 276,084 | -0.14(-0.31%) |
Jan 04, 2018 | 46.58 | 46.96 | 46.29 | 46.72 | 168,465 | +0.53(+1.14%) |
Jan 03, 2018 | 46.48 | 46.58 | 46.00 | 46.19 | 252,596 | -0.10(-0.21%) |
Jan 02, 2018 | 46.34 | 46.67 | 46.15 | 46.29 | 290,416 | +0.10(+0.21%) |
Dec 29, 2017 | 46.19 | 46.19 | 46.19 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.67 | 46.72 | 46.10 | 46.48 | 122,454 | +0.10(+0.21%) |
Dec 27, 2017 | 46.58 | 46.67 | 46.15 | 46.39 | 195,219 | +0.00(+0.00%) |
Dec 26, 2017 | 46.67 | 46.96 | 46.39 | 46.39 | 96,630 | -0.14(-0.31%) |
Dec 22, 2017 | 46.53 | 47.03 | 46.29 | 46.53 | 225,623 | +0.00(+0.00%) |
Dec 21, 2017 | 46.29 | 47.11 | 46.00 | 46.53 | 236,912 | +0.53(+1.15%) |
Dec 20, 2017 | 45.72 | 46.39 | 45.19 | 46.00 | 311,049 | +0.48(+1.05%) |
Dec 19, 2017 | 46.72 | 46.82 | 45.48 | 45.52 | 392,143 | -1.30(-2.77%) |
Dec 18, 2017 | 46.10 | 47.11 | 45.86 | 46.82 | 211,624 | +1.25(+2.74%) |
Dec 15, 2017 | 45.28 | 46.39 | 45.28 | 45.57 | 1,552,674 | +0.43(+0.96%) |
Dec 14, 2017 | 45.86 | 45.95 | 44.90 | 45.14 | 260,747 | -0.82(-1.77%) |
Dec 13, 2017 | 46.10 | 46.77 | 45.86 | 45.95 | 227,073 | -0.05(-0.10%) |
Dec 12, 2017 | 46.19 | 46.39 | 45.74 | 46.00 | 206,215 | -0.10(-0.21%) |
Dec 11, 2017 | 46.43 | 46.53 | 45.81 | 46.10 | 297,860 | -0.29(-0.62%) |
Dec 08, 2017 | 46.48 | 46.72 | 46.05 | 46.39 | 223,328 | +0.07(+0.16%) |
Dec 07, 2017 | 46.58 | 46.87 | 46.24 | 46.31 | 240,410 | -0.31(-0.67%) |
Dec 06, 2017 | 46.87 | 47.20 | 46.43 | 46.63 | 170,800 | -0.29(-0.61%) |
Dec 05, 2017 | 47.63 | 47.63 | 46.77 | 46.91 | 180,124 | -0.53(-1.11%) |
Dec 04, 2017 | 47.83 | 47.83 | 47.39 | 47.44 | 218,216 | +0.05(+0.10%) |
Dec 01, 2017 | 48.31 | 45.76 | 47.39 | 388,379 | -0.58(-1.20%) | |
Nov 30, 2017 | 48.31 | 48.35 | 47.68 | 47.97 | 272,164 | -0.14(-0.30%) |
Nov 29, 2017 | 47.97 | 48.83 | 47.68 | 48.11 | 248,288 | -0.00(-0.00%) |
Nov 28, 2017 | 46.68 | 48.21 | 46.39 | 48.11 | 230,577 | +1.63(+3.50%) |
Nov 27, 2017 | 48.50 | 48.50 | 46.44 | 46.49 | 425,451 | -2.06(-4.24%) |
Nov 24, 2017 | 47.54 | 48.59 | 47.40 | 48.54 | 164,540 | +1.01(+2.11%) |
Nov 22, 2017 | 47.83 | 48.02 | 47.25 | 47.54 | 139,787 | -0.34(-0.70%) |
Nov 21, 2017 | 46.77 | 47.97 | 46.29 | 47.87 | 358,208 | +1.39(+2.99%) |
Nov 20, 2017 | 45.96 | 46.53 | 45.29 | 46.49 | 233,625 | +0.57(+1.25%) |
Nov 17, 2017 | 45.38 | 46.01 | 45.29 | 45.91 | 249,728 | +0.19(+0.42%) |
Nov 16, 2017 | 45.38 | 46.87 | 45.24 | 45.72 | 224,232 | +0.48(+1.06%) |
Nov 15, 2017 | 45.62 | 45.91 | 45.24 | 45.24 | 229,359 | -0.77(-1.66%) |
Nov 14, 2017 | 46.77 | 46.92 | 45.62 | 46.01 | 305,336 | -1.10(-2.34%) |
Nov 13, 2017 | 46.39 | 47.25 | 46.15 | 47.11 | 314,605 | +0.67(+1.44%) |
Nov 10, 2017 | 45.38 | 46.58 | 45.21 | 46.44 | 511,364 | +0.91(+2.00%) |
Nov 09, 2017 | 46.92 | 48.02 | 45.00 | 45.53 | 448,690 | -0.96(-2.06%) |
Nov 08, 2017 | 46.49 | 46.77 | 46.20 | 46.49 | 232,983 | -0.14(-0.31%) |
Nov 07, 2017 | 46.49 | 47.06 | 46.34 | 46.63 | 270,877 | +0.19(+0.41%) |
Nov 06, 2017 | 46.63 | 46.77 | 46.39 | 46.44 | 232,316 | -0.10(-0.21%) |
Nov 03, 2017 | 46.92 | 46.96 | 46.25 | 46.53 | 240,654 | -0.34(-0.71%) |
Nov 02, 2017 | 46.58 | 46.92 | 46.41 | 46.87 | 262,209 | +0.10(+0.20%) |
Nov 01, 2017 | 47.20 | 47.35 | 46.34 | 46.77 | 223,461 | -0.38(-0.81%) |
Oct 31, 2017 | 46.73 | 47.54 | 46.63 | 47.16 | 330,435 | +0.67(+1.44%) |
Oct 30, 2017 | 47.49 | 47.78 | 46.34 | 46.49 | 322,709 | -1.39(-2.90%) |
Oct 27, 2017 | 47.68 | 47.87 | 47.20 | 47.87 | 196,478 | +0.14(+0.30%) |
Oct 26, 2017 | 47.68 | 47.83 | 47.35 | 47.73 | 225,393 | +0.24(+0.50%) |
Oct 25, 2017 | 47.63 | 47.63 | 46.73 | 47.49 | 290,515 | -0.05(-0.10%) |
Oct 24, 2017 | 46.39 | 47.87 | 46.39 | 47.54 | 408,275 | +1.34(+2.90%) |
Oct 23, 2017 | 46.44 | 46.53 | 46.01 | 46.20 | 186,108 | -0.24(-0.52%) |
Oct 20, 2017 | 47.01 | 47.01 | 46.29 | 46.44 | 255,153 | -0.24(-0.51%) |
Oct 19, 2017 | 45.53 | 46.68 | 45.34 | 46.68 | 285,516 | +1.05(+2.31%) |
Oct 18, 2017 | 46.10 | 46.15 | 45.58 | 45.62 | 249,379 | -0.24(-0.52%) |
Oct 17, 2017 | 45.86 | 46.18 | 45.62 | 45.86 | 183,189 | +0.14(+0.31%) |
Oct 16, 2017 | 45.82 | 45.91 | 45.48 | 45.72 | 257,910 | +0.00(+0.00%) |
Oct 13, 2017 | 46.05 | 46.15 | 45.38 | 45.72 | 240,743 | -0.14(-0.31%) |
Oct 12, 2017 | 46.29 | 46.73 | 45.82 | 45.86 | 279,664 | -0.29(-0.62%) |
Oct 11, 2017 | 46.01 | 46.44 | 46.01 | 46.15 | 310,481 | -0.10(-0.21%) |
Oct 10, 2017 | 46.34 | 46.49 | 46.10 | 46.25 | 209,814 | +0.19(+0.42%) |
Oct 09, 2017 | 46.05 | 46.34 | 45.67 | 46.05 | 162,587 | +0.00(+0.00%) |
Oct 06, 2017 | 45.86 | 46.20 | 45.72 | 46.05 | 261,456 | +0.19(+0.42%) |
Oct 05, 2017 | 45.82 | 46.25 | 45.46 | 45.86 | 437,921 | +0.24(+0.52%) |
Oct 04, 2017 | 45.67 | 45.77 | 45.10 | 45.62 | 187,077 | -0.10(-0.21%) |
Oct 03, 2017 | 45.34 | 45.82 | 44.95 | 45.72 | 298,077 | +0.57(+1.27%) |
Oct 02, 2017 | 44.57 | 45.19 | 44.09 | 45.15 | 289,525 | +0.57(+1.29%) |
Sep 29, 2017 | 44.33 | 44.67 | 43.90 | 44.57 | 391,042 | +0.34(+0.76%) |
Sep 28, 2017 | 44.09 | 44.28 | 43.80 | 44.24 | 231,328 | +0.14(+0.33%) |
Sep 27, 2017 | 43.52 | 44.28 | 43.18 | 44.09 | 276,636 | +0.77(+1.77%) |
Sep 26, 2017 | 42.70 | 43.47 | 42.66 | 43.33 | 216,679 | +0.72(+1.69%) |
Sep 25, 2017 | 42.27 | 42.75 | 42.27 | 42.61 | 320,525 | +0.34(+0.79%) |
Sep 22, 2017 | 41.65 | 42.37 | 41.65 | 42.27 | 296,216 | +0.72(+1.73%) |
Sep 21, 2017 | 41.99 | 42.08 | 41.53 | 41.55 | 245,354 | -0.38(-0.91%) |
Sep 20, 2017 | 41.32 | 42.15 | 41.27 | 41.94 | 412,051 | +0.72(+1.74%) |
Sep 19, 2017 | 41.51 | 41.51 | 41.03 | 41.22 | 190,330 | -0.14(-0.35%) |
Sep 18, 2017 | 41.65 | 41.70 | 41.17 | 41.36 | 336,680 | +0.24(+0.58%) |
Sep 15, 2017 | 40.88 | 41.70 | 40.84 | 41.12 | 689,575 | +0.05(+0.12%) |
Sep 14, 2017 | 41.36 | 41.75 | 40.88 | 41.08 | 213,908 | -0.53(-1.27%) |
Sep 13, 2017 | 41.17 | 41.60 | 40.98 | 41.60 | 425,001 | +0.38(+0.93%) |
Sep 12, 2017 | 42.03 | 42.03 | 41.03 | 41.22 | 399,307 | -0.86(-2.05%) |
Sep 11, 2017 | 41.89 | 42.53 | 41.89 | 42.08 | 231,521 | +0.43(+1.03%) |
Sep 08, 2017 | 41.41 | 41.89 | 41.27 | 41.65 | 321,032 | +0.24(+0.58%) |
Sep 07, 2017 | 41.84 | 42.08 | 41.41 | 41.41 | 254,835 | -0.29(-0.69%) |
Sep 06, 2017 | 41.27 | 41.99 | 40.98 | 41.70 | 308,315 | +0.67(+1.63%) |
Sep 05, 2017 | 41.36 | 41.84 | 40.88 | 41.03 | 291,745 | -0.48(-1.15%) |
Sep 01, 2017 | 40.79 | 42.18 | 40.31 | 41.51 | 551,275 | +0.72(+1.76%) |
Aug 31, 2017 | 39.16 | 41.17 | 39.07 | 40.79 | 556,314 | +1.72(+4.41%) |
Aug 30, 2017 | 39.45 | 39.64 | 38.97 | 39.07 | 302,854 | -0.38(-0.97%) |
Aug 29, 2017 | 39.16 | 39.64 | 39.16 | 39.45 | 527,130 | +0.05(+0.12%) |
Aug 28, 2017 | 39.02 | 39.45 | 38.87 | 39.40 | 300,688 | +0.57(+1.48%) |
Aug 25, 2017 | 38.54 | 39.07 | 38.40 | 38.83 | 289,997 | +0.10(+0.25%) |
Aug 24, 2017 | 38.68 | 39.02 | 38.54 | 38.73 | 197,336 | +0.14(+0.37%) |
Aug 23, 2017 | 38.92 | 39.16 | 38.54 | 38.59 | 243,523 | -0.48(-1.23%) |
Aug 22, 2017 | 38.78 | 39.16 | 38.63 | 39.07 | 271,917 | +0.36(+0.93%) |
Aug 21, 2017 | 38.73 | 39.11 | 38.59 | 38.71 | 211,912 | -0.02(-0.06%) |
Aug 18, 2017 | 38.25 | 39.07 | 38.25 | 38.73 | 331,371 | +0.19(+0.50%) |
Aug 17, 2017 | 39.11 | 39.59 | 38.49 | 38.54 | 457,008 | -0.72(-1.83%) |
Aug 16, 2017 | 39.54 | 39.88 | 39.21 | 39.26 | 202,708 | -0.29(-0.73%) |
Aug 15, 2017 | 39.88 | 40.50 | 39.50 | 39.54 | 315,708 | -0.29(-0.72%) |
Aug 14, 2017 | 40.55 | 40.83 | 39.83 | 39.83 | 270,405 | -0.10(-0.24%) |
Aug 11, 2017 | 39.07 | 40.17 | 39.02 | 39.93 | 367,817 | +0.96(+2.45%) |
Aug 10, 2017 | 39.83 | 40.02 | 38.88 | 38.97 | 475,460 | -1.19(-2.97%) |
Aug 09, 2017 | 40.69 | 40.88 | 39.88 | 40.17 | 335,884 | -0.86(-2.10%) |
Aug 08, 2017 | 40.26 | 41.24 | 39.97 | 41.03 | 363,545 | +0.62(+1.54%) |
Aug 07, 2017 | 39.54 | 40.83 | 39.45 | 40.40 | 455,912 | +0.86(+2.17%) |
Aug 04, 2017 | 40.64 | 40.79 | 38.97 | 39.54 | 637,424 | -1.00(-2.47%) |
Aug 03, 2017 | 42.03 | 42.08 | 38.59 | 40.55 | 1,152,144 | -3.68(-8.32%) |
Aug 02, 2017 | 45.85 | 45.85 | 44.03 | 44.23 | 314,964 | -1.58(-3.44%) |
Aug 01, 2017 | 45.56 | 46.18 | 45.18 | 45.80 | 370,423 | +0.48(+1.05%) |
Jul 31, 2017 | 44.85 | 45.56 | 44.61 | 45.32 | 201,759 | +0.48(+1.06%) |
Jul 28, 2017 | 44.51 | 44.99 | 44.46 | 44.85 | 173,447 | +0.19(+0.43%) |
Jul 27, 2017 | 44.99 | 45.01 | 44.46 | 44.66 | 154,305 | -0.19(-0.43%) |
Jul 26, 2017 | 45.18 | 45.56 | 44.75 | 44.85 | 247,349 | -0.29(-0.64%) |
Jul 25, 2017 | 44.99 | 45.66 | 44.99 | 45.13 | 311,752 | +0.38(+0.85%) |
Jul 24, 2017 | 44.70 | 44.99 | 44.32 | 44.75 | 153,254 | +0.00(+0.00%) |
Jul 21, 2017 | 45.28 | 45.28 | 44.70 | 44.75 | 173,205 | -0.19(-0.43%) |
Jul 20, 2017 | 45.08 | 44.66 | 44.94 | 134,682 | +0.19(+0.43%) | |
Jul 19, 2017 | 44.42 | 44.75 | 44.42 | 44.75 | 163,177 | +0.67(+1.52%) |
Jul 18, 2017 | 44.27 | 44.42 | 43.99 | 44.08 | 163,930 | -0.19(-0.43%) |
Jul 17, 2017 | 44.03 | 44.51 | 43.70 | 44.27 | 209,222 | +0.24(+0.54%) |
Jul 14, 2017 | 44.18 | 44.46 | 43.94 | 44.03 | 185,867 | -0.24(-0.54%) |
Jul 13, 2017 | 44.03 | 44.27 | 43.60 | 44.27 | 180,421 | +0.24(+0.54%) |
Jul 12, 2017 | 44.27 | 44.56 | 43.89 | 44.03 | 123,468 | +0.14(+0.33%) |
Jul 11, 2017 | 43.60 | 43.94 | 43.17 | 43.89 | 224,248 | +0.33(+0.77%) |
Jul 10, 2017 | 43.51 | 43.89 | 43.22 | 43.56 | 191,616 | -0.10(-0.22%) |
Jul 07, 2017 | 43.17 | 43.80 | 43.13 | 43.65 | 247,554 | +0.62(+1.44%) |
Jul 06, 2017 | 43.37 | 43.70 | 42.94 | 43.03 | 291,427 | -0.72(-1.64%) |
Jul 05, 2017 | 44.70 | 44.70 | 43.75 | 43.75 | 232,195 | -1.05(-2.35%) |
Jul 03, 2017 | 43.94 | 45.18 | 43.80 | 44.80 | 560,944 | +1.10(+2.51%) |
Jun 30, 2017 | 43.80 | 43.99 | 43.56 | 43.70 | 184,547 | +0.05(+0.11%) |
Jun 29, 2017 | 44.23 | 44.27 | 43.41 | 43.65 | 204,915 | -0.48(-1.08%) |
Jun 28, 2017 | 44.08 | 44.27 | 43.84 | 44.13 | 342,875 | +0.43(+0.98%) |
Jun 27, 2017 | 44.03 | 44.42 | 43.70 | 43.70 | 229,285 | -0.38(-0.87%) |
Jun 26, 2017 | 43.89 | 44.51 | 43.77 | 44.08 | 291,423 | +0.33(+0.76%) |
Jun 23, 2017 | 43.89 | 43.75 | 2,139,680 | +0.48(+1.10%) | ||
Jun 22, 2017 | 43.13 | 44.08 | 43.13 | 43.27 | 155,492 | -0.10(-0.22%) |
Jun 21, 2017 | 43.32 | 43.51 | 42.89 | 43.37 | 357,297 | +0.05(+0.11%) |
Jun 20, 2017 | 43.94 | 44.18 | 42.98 | 43.32 | 302,377 | -0.76(-1.73%) |
Jun 19, 2017 | 44.08 | 44.23 | 43.75 | 44.08 | 259,895 | +0.24(+0.54%) |
Jun 16, 2017 | 43.60 | 44.08 | 43.46 | 43.84 | 643,158 | -0.24(-0.54%) |
Jun 15, 2017 | 43.75 | 44.27 | 43.56 | 44.08 | 192,130 | -0.14(-0.32%) |
Jun 14, 2017 | 44.42 | 44.66 | 44.06 | 44.23 | 233,386 | -0.19(-0.43%) |
Jun 13, 2017 | 44.37 | 45.28 | 44.18 | 44.42 | 266,165 | +0.05(+0.11%) |
Jun 12, 2017 | 45.13 | 45.42 | 44.37 | 44.37 | 288,790 | -0.72(-1.59%) |
Jun 09, 2017 | 45.28 | 45.28 | 44.58 | 45.08 | 369,746 | +0.24(+0.53%) |
Jun 08, 2017 | 44.03 | 45.08 | 43.80 | 44.85 | 326,563 | +0.86(+1.95%) |
Jun 07, 2017 | 44.03 | 44.20 | 43.60 | 43.99 | 302,453 | -0.05(-0.11%) |
Jun 06, 2017 | 44.08 | 44.27 | 43.84 | 44.03 | 203,034 | -0.33(-0.75%) |
Jun 05, 2017 | 44.89 | 45.08 | 44.27 | 44.37 | 241,696 | -0.62(-1.38%) |
Jun 02, 2017 | 44.51 | 45.61 | 44.51 | 44.99 | 311,896 | +0.53(+1.18%) |
Jun 01, 2017 | 43.84 | 44.46 | 43.77 | 44.46 | 367,647 | +0.57(+1.31%) |
May 31, 2017 | 43.60 | 44.18 | 43.42 | 43.89 | 767,692 | +0.24(+0.55%) |
May 30, 2017 | 43.65 | 43.99 | 43.46 | 43.65 | 424,205 | -0.05(-0.11%) |
May 26, 2017 | 43.32 | 43.84 | 43.32 | 43.70 | 273,318 | +0.48(+1.10%) |
May 25, 2017 | 43.32 | 43.80 | 42.94 | 43.22 | 371,999 | +0.14(+0.33%) |
May 24, 2017 | 42.98 | 43.65 | 42.98 | 43.08 | 296,652 | +0.10(+0.22%) |
May 23, 2017 | 42.51 | 43.15 | 42.27 | 42.98 | 362,875 | +0.72(+1.69%) |
May 22, 2017 | 42.03 | 42.55 | 41.88 | 42.27 | 475,479 | +0.24(+0.57%) |
May 19, 2017 | 42.22 | 42.60 | 41.84 | 42.03 | 376,722 | -0.10(-0.23%) |
May 18, 2017 | 41.98 | 42.46 | 41.69 | 42.12 | 352,985 | +0.10(+0.23%) |
May 17, 2017 | 42.65 | 42.86 | 41.98 | 42.03 | 461,474 | -1.15(-2.66%) |
May 16, 2017 | 43.80 | 44.03 | 43.03 | 43.17 | 312,571 | -0.57(-1.31%) |
May 15, 2017 | 43.80 | 44.22 | 43.65 | 43.75 | 336,251 | +0.10(+0.22%) |
May 12, 2017 | 43.65 | 43.84 | 43.32 | 43.65 | 266,872 | -0.05(-0.11%) |
May 11, 2017 | 43.70 | 43.82 | 43.13 | 43.70 | 261,119 | -0.14(-0.33%) |
May 10, 2017 | 43.99 | 44.22 | 43.44 | 43.84 | 383,781 | -0.29(-0.65%) |
May 09, 2017 | 44.18 | 44.51 | 43.72 | 44.13 | 776,921 | -0.05(-0.11%) |
May 08, 2017 | 43.84 | 44.72 | 43.84 | 44.18 | 634,081 | +0.33(+0.76%) |
May 05, 2017 | 43.22 | 44.03 | 43.10 | 43.84 | 357,828 | +0.91(+2.11%) |
May 04, 2017 | 43.37 | 44.70 | 42.79 | 42.94 | 870,643 | +1.05(+2.50%) |
May 03, 2017 | 42.60 | 42.65 | 41.65 | 41.89 | 356,970 | -0.81(-1.90%) |
May 02, 2017 | 42.84 | 43.22 | 42.60 | 42.70 | 757,223 | -0.19(-0.44%) |