Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.32 | 70.78 | 69.60 | 69.72 | 368,844 | -0.46(-0.66%) |
Apr 27, 2018 | 71.65 | 71.71 | 69.95 | 70.18 | 197,749 | -1.40(-1.95%) |
Apr 26, 2018 | 71.27 | 72.10 | 70.67 | 71.57 | 187,230 | +0.48(+0.68%) |
Apr 25, 2018 | 71.79 | 71.79 | 70.01 | 71.09 | 277,082 | -0.45(-0.63%) |
Apr 24, 2018 | 73.50 | 73.72 | 70.50 | 71.54 | 460,638 | -1.71(-2.33%) |
Apr 23, 2018 | 73.35 | 73.93 | 73.15 | 73.25 | 215,981 | +0.11(+0.15%) |
Apr 20, 2018 | 73.18 | 73.88 | 72.57 | 73.14 | 340,766 | +0.04(+0.05%) |
Apr 19, 2018 | 72.12 | 73.45 | 71.98 | 73.10 | 336,660 | +1.04(+1.44%) |
Apr 18, 2018 | 71.82 | 72.41 | 71.49 | 72.06 | 267,030 | +0.60(+0.84%) |
Apr 17, 2018 | 71.13 | 71.95 | 70.77 | 71.45 | 237,369 | +1.00(+1.42%) |
Apr 16, 2018 | 70.07 | 70.83 | 69.81 | 70.45 | 264,619 | +0.73(+1.05%) |
Apr 13, 2018 | 70.12 | 70.16 | 69.30 | 69.72 | 283,334 | +0.06(+0.08%) |
Apr 12, 2018 | 69.54 | 70.05 | 69.25 | 69.67 | 446,564 | +0.44(+0.63%) |
Apr 11, 2018 | 68.84 | 69.76 | 68.84 | 69.23 | 286,856 | +0.07(+0.10%) |
Apr 10, 2018 | 69.69 | 69.86 | 68.92 | 69.16 | 342,203 | +0.38(+0.55%) |
Apr 09, 2018 | 69.83 | 70.31 | 68.72 | 68.78 | 244,928 | -0.47(-0.68%) |
Apr 06, 2018 | 70.22 | 70.97 | 68.72 | 69.25 | 228,625 | -1.60(-2.26%) |
Apr 05, 2018 | 70.06 | 70.99 | 69.79 | 70.85 | 354,799 | +1.16(+1.66%) |
Apr 04, 2018 | 67.53 | 69.83 | 67.41 | 69.69 | 333,688 | +0.79(+1.14%) |
Apr 03, 2018 | 68.34 | 69.27 | 67.96 | 68.91 | 333,770 | +0.71(+1.05%) |
Apr 02, 2018 | 68.75 | 68.86 | 66.72 | 68.19 | 479,044 | -0.70(-1.01%) |
Mar 29, 2018 | 68.89 | 68.89 | 68.89 | 0 | -0.13(-0.20%) | |
Mar 28, 2018 | 69.61 | 69.92 | 68.04 | 69.03 | 659,513 | -0.80(-1.15%) |
Mar 27, 2018 | 72.22 | 72.49 | 69.52 | 69.83 | 583,616 | -2.04(-2.84%) |
Mar 26, 2018 | 70.63 | 72.07 | 69.41 | 71.87 | 539,281 | +2.36(+3.40%) |
Mar 23, 2018 | 69.16 | 70.64 | 69.16 | 69.50 | 446,829 | +0.77(+1.12%) |
Mar 22, 2018 | 70.39 | 70.80 | 68.52 | 68.73 | 283,762 | -2.33(-3.28%) |
Mar 21, 2018 | 70.34 | 71.42 | 69.98 | 71.07 | 271,017 | +0.73(+1.04%) |
Mar 20, 2018 | 69.83 | 70.84 | 69.61 | 70.34 | 435,034 | +0.58(+0.83%) |
Mar 19, 2018 | 69.96 | 69.96 | 68.45 | 69.76 | 607,656 | -0.33(-0.48%) |
Mar 16, 2018 | 70.86 | 70.89 | 69.95 | 70.09 | 948,415 | -0.58(-0.82%) |
Mar 15, 2018 | 71.69 | 71.92 | 69.72 | 70.67 | 452,092 | -0.81(-1.13%) |
Mar 14, 2018 | 70.26 | 72.07 | 69.90 | 71.48 | 813,184 | +1.57(+2.25%) |
Mar 13, 2018 | 69.03 | 70.00 | 68.68 | 69.91 | 395,263 | +1.24(+1.80%) |
Mar 12, 2018 | 69.78 | 69.78 | 68.44 | 68.67 | 413,936 | -0.86(-1.23%) |
Mar 09, 2018 | 69.69 | 69.69 | 68.55 | 69.53 | 397,026 | +0.31(+0.45%) |
Mar 08, 2018 | 69.91 | 69.91 | 68.80 | 69.22 | 366,332 | -0.21(-0.31%) |
Mar 07, 2018 | 69.66 | 69.43 | 377,576 | +1.18(+1.73%) | ||
Mar 06, 2018 | 68.72 | 68.95 | 67.77 | 68.25 | 463,665 | -0.24(-0.35%) |
Mar 05, 2018 | 68.24 | 68.74 | 67.47 | 68.49 | 317,623 | +0.02(+0.02%) |
Mar 02, 2018 | 67.55 | 68.87 | 66.74 | 68.47 | 410,942 | +0.72(+1.07%) |
Mar 01, 2018 | 68.37 | 69.17 | 67.35 | 67.75 | 594,133 | -0.18(-0.27%) |
Feb 28, 2018 | 66.87 | 70.42 | 65.07 | 67.93 | 902,374 | +3.48(+5.41%) |
Feb 27, 2018 | 65.09 | 65.83 | 64.44 | 64.45 | 483,680 | -0.48(-0.75%) |
Feb 26, 2018 | 64.13 | 65.04 | 63.95 | 64.93 | 401,850 | +0.86(+1.34%) |
Feb 23, 2018 | 63.62 | 64.19 | 63.43 | 64.07 | 257,625 | +0.77(+1.22%) |
Feb 22, 2018 | 64.11 | 64.20 | 63.25 | 63.30 | 337,592 | -0.51(-0.80%) |
Feb 21, 2018 | 64.14 | 64.94 | 63.57 | 63.81 | 549,672 | -0.33(-0.51%) |
Feb 20, 2018 | 63.70 | 64.89 | 63.56 | 64.14 | 269,587 | +0.14(+0.22%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +1.06(+1.69%) | |
Feb 15, 2018 | 61.98 | 63.05 | 61.84 | 62.93 | 331,545 | +1.42(+2.31%) |
Feb 14, 2018 | 60.42 | 61.70 | 60.16 | 61.51 | 247,590 | +0.54(+0.89%) |
Feb 13, 2018 | 60.28 | 61.12 | 60.24 | 60.97 | 278,226 | +0.40(+0.67%) |
Feb 12, 2018 | 59.85 | 61.20 | 59.37 | 60.57 | 212,951 | +1.08(+1.81%) |
Feb 09, 2018 | 59.99 | 60.77 | 57.89 | 59.49 | 351,316 | +0.27(+0.46%) |
Feb 08, 2018 | 61.70 | 59.22 | 59.22 | 324,400 | -2.17(-3.54%) | |
Feb 07, 2018 | 61.37 | 61.86 | 61.33 | 61.39 | 364,137 | +0.03(+0.05%) |
Feb 06, 2018 | 58.72 | 61.61 | 57.96 | 61.36 | 632,134 | +1.42(+2.38%) |
Feb 05, 2018 | 63.33 | 63.45 | 57.95 | 59.94 | 436,592 | -3.93(-6.16%) |
Feb 02, 2018 | 64.63 | 64.96 | 63.72 | 63.87 | 185,726 | -1.04(-1.60%) |
Feb 01, 2018 | 63.58 | 65.26 | 63.58 | 64.91 | 215,353 | +1.17(+1.83%) |
Jan 31, 2018 | 65.07 | 65.48 | 63.61 | 63.74 | 247,698 | -0.95(-1.47%) |
Jan 30, 2018 | 65.99 | 66.34 | 64.26 | 64.69 | 356,142 | -1.75(-2.63%) |
Jan 29, 2018 | 65.56 | 67.83 | 65.24 | 66.44 | 567,654 | +0.83(+1.26%) |
Jan 26, 2018 | 64.38 | 65.97 | 63.49 | 65.61 | 484,730 | +1.49(+2.33%) |
Jan 25, 2018 | 62.73 | 64.19 | 62.58 | 64.12 | 456,738 | +1.59(+2.54%) |
Jan 24, 2018 | 61.70 | 62.61 | 61.67 | 62.53 | 313,137 | +1.03(+1.68%) |
Jan 23, 2018 | 61.72 | 61.77 | 61.03 | 61.50 | 347,588 | -0.21(-0.35%) |
Jan 22, 2018 | 62.31 | 62.49 | 61.54 | 61.72 | 264,023 | -0.75(-1.19%) |
Jan 19, 2018 | 61.71 | 62.48 | 61.48 | 62.46 | 341,700 | +1.13(+1.85%) |
Jan 18, 2018 | 61.93 | 61.93 | 60.73 | 61.33 | 351,380 | -0.18(-0.30%) |
Jan 17, 2018 | 61.32 | 61.87 | 61.32 | 61.51 | 261,413 | +0.30(+0.49%) |
Jan 16, 2018 | 62.12 | 62.27 | 61.13 | 61.21 | 327,771 | -0.43(-0.70%) |
Jan 12, 2018 | 61.65 | 61.65 | 61.65 | 0 | +0.62(+1.02%) | |
Jan 11, 2018 | 60.92 | 61.17 | 60.69 | 61.02 | 196,833 | +0.17(+0.28%) |
Jan 10, 2018 | 61.42 | 61.44 | 60.53 | 60.85 | 289,672 | -0.89(-1.44%) |
Jan 09, 2018 | 62.34 | 62.55 | 61.32 | 61.74 | 376,183 | -0.51(-0.83%) |
Jan 08, 2018 | 61.60 | 62.75 | 61.42 | 62.26 | 440,230 | +1.53(+2.52%) |
Jan 05, 2018 | 60.10 | 61.16 | 59.86 | 60.73 | 433,128 | +0.89(+1.49%) |
Jan 04, 2018 | 59.70 | 60.20 | 59.56 | 59.84 | 945,421 | +0.36(+0.61%) |
Jan 03, 2018 | 59.61 | 59.89 | 59.01 | 59.47 | 361,336 | +0.06(+0.11%) |
Jan 02, 2018 | 59.90 | 60.08 | 58.97 | 59.41 | 276,230 | -0.44(-0.74%) |
Dec 29, 2017 | 59.86 | 59.86 | 59.86 | 0 | +0.41(+0.69%) | |
Dec 28, 2017 | 59.75 | 59.92 | 59.16 | 59.44 | 306,804 | -0.30(-0.51%) |
Dec 27, 2017 | 59.89 | 59.99 | 59.37 | 59.75 | 158,193 | +0.03(+0.05%) |
Dec 26, 2017 | 59.74 | 60.04 | 59.37 | 59.72 | 208,524 | +0.26(+0.44%) |
Dec 22, 2017 | 59.98 | 60.06 | 59.32 | 59.46 | 254,979 | -0.52(-0.87%) |
Dec 21, 2017 | 61.66 | 61.66 | 59.77 | 59.98 | 567,943 | -1.49(-2.43%) |
Dec 20, 2017 | 62.14 | 64.33 | 61.38 | 61.47 | 602,417 | -0.20(-0.32%) |
Dec 19, 2017 | 62.37 | 63.44 | 61.17 | 61.66 | 1,415,285 | +0.79(+1.29%) |
Dec 18, 2017 | 61.62 | 62.60 | 60.53 | 60.88 | 1,032,527 | -0.11(-0.18%) |
Dec 15, 2017 | 58.58 | 61.26 | 58.54 | 60.98 | 996,674 | +2.75(+4.72%) |
Dec 14, 2017 | 57.90 | 58.45 | 57.45 | 58.24 | 340,336 | +0.35(+0.60%) |
Dec 13, 2017 | 57.79 | 58.19 | 57.40 | 57.89 | 577,135 | +0.08(+0.13%) |
Dec 12, 2017 | 57.69 | 58.60 | 57.48 | 57.81 | 451,441 | +0.23(+0.41%) |
Dec 11, 2017 | 56.94 | 57.96 | 56.94 | 57.58 | 459,408 | +0.56(+0.98%) |
Dec 08, 2017 | 57.04 | 57.36 | 56.79 | 57.02 | 640,774 | +0.15(+0.26%) |
Dec 07, 2017 | 56.37 | 57.32 | 56.37 | 56.87 | 246,071 | +0.41(+0.72%) |
Dec 06, 2017 | 56.32 | 56.95 | 56.09 | 56.47 | 291,639 | +0.10(+0.18%) |
Dec 05, 2017 | 56.48 | 56.96 | 56.00 | 56.37 | 534,725 | +0.04(+0.07%) |
Dec 04, 2017 | 57.15 | 58.23 | 56.07 | 56.33 | 829,174 | +0.03(+0.06%) |
Dec 01, 2017 | 57.28 | 57.28 | 55.13 | 56.30 | 312,037 | -1.03(-1.79%) |
Nov 30, 2017 | 56.84 | 57.57 | 56.40 | 57.32 | 348,702 | +0.51(+0.89%) |
Nov 29, 2017 | 58.70 | 58.70 | 56.46 | 56.82 | 379,148 | -1.85(-3.16%) |
Nov 28, 2017 | 58.23 | 58.73 | 57.95 | 58.67 | 197,160 | +0.53(+0.91%) |
Nov 27, 2017 | 58.21 | 58.37 | 58.09 | 58.14 | 145,855 | -0.08(-0.13%) |
Nov 24, 2017 | 58.50 | 58.78 | 58.03 | 58.22 | 115,464 | -0.29(-0.50%) |
Nov 22, 2017 | 58.50 | 58.92 | 57.91 | 58.51 | 129,883 | -0.01(-0.02%) |
Nov 21, 2017 | 58.65 | 58.93 | 58.34 | 58.52 | 188,101 | +0.36(+0.62%) |
Nov 20, 2017 | 56.61 | 58.23 | 56.58 | 58.16 | 322,053 | +1.50(+2.65%) |
Nov 17, 2017 | 56.99 | 57.25 | 56.48 | 56.66 | 166,117 | -0.39(-0.69%) |
Nov 16, 2017 | 56.94 | 57.45 | 56.86 | 57.05 | 176,093 | +0.26(+0.46%) |
Nov 15, 2017 | 57.01 | 57.28 | 56.65 | 56.79 | 154,632 | -0.39(-0.69%) |
Nov 14, 2017 | 57.41 | 57.43 | 56.79 | 57.18 | 200,154 | -0.01(-0.02%) |
Nov 13, 2017 | 57.20 | 57.41 | 56.55 | 57.20 | 141,276 | -0.18(-0.31%) |
Nov 10, 2017 | 57.44 | 57.62 | 56.87 | 57.38 | 167,454 | -0.19(-0.33%) |
Nov 09, 2017 | 57.51 | 57.69 | 56.83 | 57.57 | 222,164 | -0.05(-0.09%) |
Nov 08, 2017 | 57.99 | 58.12 | 57.18 | 57.62 | 239,965 | -0.34(-0.59%) |
Nov 07, 2017 | 57.79 | 58.57 | 57.69 | 57.96 | 301,295 | +0.06(+0.11%) |
Nov 06, 2017 | 57.65 | 57.98 | 57.17 | 57.90 | 381,399 | +0.25(+0.43%) |
Nov 03, 2017 | 57.86 | 58.12 | 57.34 | 57.65 | 190,373 | -0.20(-0.35%) |
Nov 02, 2017 | 57.09 | 57.93 | 56.65 | 57.85 | 306,244 | +0.82(+1.45%) |
Nov 01, 2017 | 57.65 | 57.65 | 56.61 | 57.03 | 328,106 | -0.50(-0.87%) |
Oct 31, 2017 | 57.51 | 58.00 | 57.43 | 57.53 | 305,244 | +0.06(+0.11%) |
Oct 30, 2017 | 57.60 | 57.77 | 57.10 | 57.46 | 172,988 | -0.45(-0.78%) |
Oct 27, 2017 | 58.31 | 58.59 | 57.81 | 57.91 | 179,870 | -0.41(-0.71%) |
Oct 26, 2017 | 58.85 | 58.97 | 58.14 | 58.33 | 195,704 | -0.19(-0.33%) |
Oct 25, 2017 | 58.12 | 58.56 | 57.74 | 58.52 | 278,469 | +0.32(+0.56%) |
Oct 24, 2017 | 58.68 | 59.00 | 58.11 | 58.19 | 256,241 | +0.07(+0.12%) |
Oct 23, 2017 | 58.66 | 59.00 | 57.82 | 58.12 | 223,355 | -0.42(-0.73%) |
Oct 20, 2017 | 57.41 | 59.00 | 57.39 | 58.55 | 357,742 | +1.29(+2.25%) |
Oct 19, 2017 | 56.55 | 57.34 | 56.21 | 57.26 | 252,840 | +0.36(+0.64%) |
Oct 18, 2017 | 56.78 | 57.04 | 56.37 | 56.90 | 202,384 | +0.26(+0.46%) |
Oct 17, 2017 | 57.13 | 57.25 | 56.33 | 56.64 | 523,077 | -0.32(-0.57%) |
Oct 16, 2017 | 55.36 | 57.10 | 55.21 | 56.96 | 696,077 | +1.70(+3.08%) |
Oct 13, 2017 | 55.95 | 56.11 | 55.20 | 55.26 | 201,985 | -0.64(-1.15%) |
Oct 12, 2017 | 55.80 | 56.04 | 55.62 | 55.90 | 273,108 | +0.15(+0.27%) |
Oct 11, 2017 | 56.80 | 56.80 | 55.55 | 55.75 | 215,765 | -0.94(-1.66%) |
Oct 10, 2017 | 56.98 | 57.31 | 56.49 | 56.69 | 255,691 | -0.10(-0.17%) |
Oct 09, 2017 | 56.64 | 56.99 | 56.27 | 56.79 | 206,205 | +0.40(+0.71%) |
Oct 06, 2017 | 56.46 | 56.66 | 56.16 | 56.39 | 280,376 | -0.30(-0.53%) |
Oct 05, 2017 | 56.75 | 57.14 | 56.51 | 56.68 | 608,697 | +0.00(+0.00%) |
Oct 04, 2017 | 55.53 | 56.77 | 55.31 | 56.68 | 694,888 | +1.22(+2.21%) |
Oct 03, 2017 | 57.52 | 57.52 | 54.64 | 55.46 | 774,551 | -2.02(-3.52%) |
Oct 02, 2017 | 57.16 | 57.64 | 56.76 | 57.48 | 356,607 | +0.51(+0.89%) |
Sep 29, 2017 | 56.87 | 57.24 | 56.58 | 56.98 | 397,791 | +0.11(+0.19%) |
Sep 28, 2017 | 57.50 | 57.82 | 56.80 | 56.87 | 276,946 | -0.83(-1.44%) |
Sep 27, 2017 | 57.08 | 57.87 | 56.65 | 57.70 | 354,481 | +0.81(+1.43%) |
Sep 26, 2017 | 56.82 | 57.24 | 56.75 | 56.89 | 287,498 | +0.07(+0.12%) |
Sep 25, 2017 | 57.41 | 57.93 | 56.66 | 56.82 | 493,834 | -0.58(-1.01%) |
Sep 22, 2017 | 56.76 | 57.67 | 56.74 | 57.39 | 292,526 | +0.69(+1.22%) |
Sep 21, 2017 | 56.64 | 56.75 | 56.33 | 56.70 | 290,748 | +0.11(+0.19%) |
Sep 20, 2017 | 56.04 | 56.63 | 55.66 | 56.59 | 293,054 | +0.55(+0.98%) |
Sep 19, 2017 | 55.67 | 56.60 | 55.61 | 56.04 | 426,363 | +0.41(+0.73%) |
Sep 18, 2017 | 53.81 | 55.76 | 53.35 | 55.64 | 480,105 | +1.99(+3.70%) |
Sep 15, 2017 | 53.84 | 53.98 | 53.39 | 53.65 | 537,769 | -0.08(-0.14%) |
Sep 14, 2017 | 54.08 | 54.24 | 53.49 | 53.73 | 319,993 | -0.44(-0.81%) |
Sep 13, 2017 | 54.08 | 54.29 | 53.75 | 54.17 | 323,664 | -0.03(-0.05%) |
Sep 12, 2017 | 54.27 | 54.32 | 53.80 | 54.19 | 256,557 | -0.04(-0.08%) |
Sep 11, 2017 | 54.38 | 54.68 | 53.92 | 54.23 | 298,128 | +0.06(+0.11%) |
Sep 08, 2017 | 54.02 | 54.62 | 53.83 | 54.18 | 526,279 | +0.08(+0.14%) |
Sep 07, 2017 | 54.24 | 54.40 | 53.75 | 54.10 | 262,900 | -0.06(-0.11%) |
Sep 06, 2017 | 54.40 | 54.56 | 53.92 | 54.16 | 410,054 | -0.06(-0.12%) |
Sep 05, 2017 | 54.62 | 54.98 | 53.64 | 54.22 | 428,098 | -0.34(-0.62%) |
Sep 01, 2017 | 54.46 | 54.84 | 54.09 | 54.56 | 228,989 | +0.15(+0.27%) |
Aug 31, 2017 | 54.00 | 54.60 | 53.63 | 54.41 | 376,958 | +0.77(+1.44%) |
Aug 30, 2017 | 53.73 | 54.01 | 53.23 | 53.64 | 323,978 | +0.05(+0.09%) |
Aug 29, 2017 | 53.52 | 54.12 | 53.21 | 53.59 | 455,262 | +0.77(+1.47%) |
Aug 28, 2017 | 53.71 | 53.71 | 52.75 | 52.81 | 240,748 | -0.70(-1.30%) |
Aug 25, 2017 | 53.07 | 53.96 | 52.99 | 53.51 | 491,178 | +0.63(+1.20%) |
Aug 24, 2017 | 52.10 | 54.23 | 52.02 | 52.88 | 499,403 | +1.42(+2.76%) |
Aug 23, 2017 | 51.74 | 52.15 | 51.17 | 51.46 | 476,200 | -0.60(-1.16%) |
Aug 22, 2017 | 51.83 | 52.46 | 51.74 | 52.06 | 414,342 | +0.39(+0.76%) |
Aug 21, 2017 | 52.56 | 52.79 | 51.30 | 51.67 | 551,413 | -0.91(-1.73%) |
Aug 18, 2017 | 51.94 | 53.34 | 51.76 | 52.57 | 331,738 | +0.65(+1.26%) |
Aug 17, 2017 | 53.04 | 53.04 | 50.94 | 51.92 | 642,108 | -2.35(-4.34%) |
Aug 16, 2017 | 54.92 | 54.97 | 54.16 | 54.27 | 312,000 | -0.55(-1.01%) |
Aug 15, 2017 | 55.34 | 55.42 | 54.18 | 54.82 | 498,487 | -0.28(-0.51%) |
Aug 14, 2017 | 55.04 | 55.23 | 54.77 | 55.10 | 278,532 | +0.58(+1.07%) |
Aug 11, 2017 | 53.92 | 54.82 | 53.72 | 54.52 | 251,757 | +0.20(+0.37%) |
Aug 10, 2017 | 54.81 | 55.26 | 54.02 | 54.32 | 310,059 | -0.48(-0.87%) |
Aug 09, 2017 | 54.18 | 55.26 | 54.04 | 54.79 | 318,811 | +0.56(+1.03%) |
Aug 08, 2017 | 54.05 | 54.64 | 53.66 | 54.23 | 269,998 | +0.17(+0.32%) |
Aug 07, 2017 | 53.14 | 54.10 | 53.04 | 54.06 | 483,870 | +0.91(+1.72%) |
Aug 04, 2017 | 52.86 | 53.15 | 52.55 | 53.15 | 158,546 | +0.49(+0.94%) |
Aug 03, 2017 | 52.01 | 52.68 | 51.73 | 52.66 | 191,513 | +0.66(+1.27%) |
Aug 02, 2017 | 51.73 | 52.08 | 51.43 | 52.00 | 209,154 | +0.37(+0.73%) |
Aug 01, 2017 | 51.13 | 51.66 | 50.94 | 51.62 | 310,335 | +0.63(+1.24%) |
Jul 31, 2017 | 51.74 | 51.82 | 50.90 | 50.99 | 214,180 | -0.58(-1.12%) |
Jul 28, 2017 | 50.63 | 51.60 | 50.52 | 51.56 | 240,781 | +0.89(+1.75%) |
Jul 27, 2017 | 51.07 | 51.09 | 50.50 | 50.68 | 242,312 | -0.15(-0.30%) |
Jul 26, 2017 | 50.97 | 50.97 | 50.37 | 50.83 | 242,293 | -0.09(-0.17%) |
Jul 25, 2017 | 50.43 | 51.37 | 50.09 | 50.92 | 340,708 | +0.95(+1.89%) |
Jul 24, 2017 | 49.39 | 50.09 | 49.10 | 49.97 | 291,438 | +0.81(+1.65%) |
Jul 21, 2017 | 48.66 | 49.14 | 48.43 | 49.16 | 142,700 | +0.37(+0.75%) |
Jul 20, 2017 | 48.87 | 49.03 | 48.61 | 48.79 | 150,852 | +0.03(+0.07%) |
Jul 19, 2017 | 48.85 | 48.85 | 48.18 | 48.76 | 219,862 | +0.04(+0.09%) |
Jul 18, 2017 | 48.85 | 48.98 | 48.37 | 48.72 | 215,266 | -0.18(-0.36%) |
Jul 17, 2017 | 48.94 | 49.08 | 48.68 | 48.89 | 240,523 | +0.06(+0.13%) |
Jul 14, 2017 | 49.05 | 49.14 | 48.56 | 48.83 | 288,562 | +0.02(+0.04%) |
Jul 13, 2017 | 48.73 | 49.31 | 48.27 | 48.81 | 209,121 | +0.08(+0.17%) |
Jul 12, 2017 | 49.07 | 49.55 | 48.56 | 48.73 | 283,045 | -0.16(-0.32%) |
Jul 11, 2017 | 48.11 | 48.97 | 47.86 | 48.89 | 284,589 | +1.02(+2.12%) |
Jul 10, 2017 | 48.13 | 48.13 | 47.62 | 47.87 | 421,495 | -0.24(-0.50%) |
Jul 07, 2017 | 47.07 | 48.11 | 46.83 | 48.11 | 350,882 | +1.11(+2.36%) |
Jul 06, 2017 | 47.74 | 47.94 | 46.59 | 47.00 | 963,545 | -0.98(-2.05%) |
Jul 05, 2017 | 46.86 | 48.11 | 46.76 | 47.99 | 589,644 | +1.23(+2.63%) |
Jul 03, 2017 | 46.66 | 47.92 | 46.50 | 46.76 | 458,000 | +1.18(+2.59%) |
Jun 30, 2017 | 45.04 | 45.78 | 44.83 | 45.58 | 211,077 | +0.70(+1.55%) |
Jun 29, 2017 | 46.02 | 46.09 | 44.73 | 44.88 | 254,088 | -1.12(-2.44%) |
Jun 28, 2017 | 45.75 | 46.11 | 45.64 | 46.00 | 327,257 | +0.22(+0.47%) |
Jun 27, 2017 | 45.54 | 46.10 | 45.32 | 45.78 | 245,666 | +0.22(+0.49%) |
Jun 26, 2017 | 45.44 | 45.76 | 45.43 | 45.56 | 146,902 | +0.18(+0.41%) |
Jun 23, 2017 | 45.76 | 45.92 | 45.21 | 45.38 | 332,634 | -0.06(-0.13%) |
Jun 22, 2017 | 45.24 | 45.49 | 44.91 | 45.44 | 171,296 | +0.16(+0.35%) |
Jun 21, 2017 | 45.57 | 45.63 | 45.02 | 45.28 | 214,791 | -0.24(-0.53%) |
Jun 20, 2017 | 46.51 | 46.68 | 45.48 | 45.52 | 206,148 | -0.93(-1.99%) |
Jun 19, 2017 | 46.40 | 46.75 | 46.03 | 46.44 | 216,857 | +0.25(+0.53%) |
Jun 16, 2017 | 46.32 | 46.51 | 45.94 | 46.20 | 276,566 | -0.13(-0.27%) |
Jun 15, 2017 | 46.14 | 46.35 | 45.68 | 46.32 | 125,669 | -0.21(-0.45%) |
Jun 14, 2017 | 46.50 | 46.75 | 46.08 | 46.53 | 153,223 | +0.03(+0.05%) |
Jun 13, 2017 | 46.39 | 46.60 | 46.07 | 46.51 | 219,931 | +0.40(+0.87%) |
Jun 12, 2017 | 46.34 | 46.40 | 45.50 | 46.11 | 188,414 | -0.43(-0.93%) |
Jun 09, 2017 | 46.54 | 47.04 | 46.27 | 46.54 | 145,346 | +0.11(+0.23%) |
Jun 08, 2017 | 46.27 | 46.87 | 45.38 | 46.43 | 381,393 | +0.09(+0.19%) |
Jun 07, 2017 | 46.56 | 46.73 | 46.12 | 46.34 | 142,520 | -0.20(-0.44%) |
Jun 06, 2017 | 46.81 | 46.81 | 46.31 | 46.54 | 141,041 | -0.48(-1.01%) |
Jun 05, 2017 | 47.28 | 47.28 | 46.76 | 47.02 | 216,677 | -0.29(-0.62%) |
Jun 02, 2017 | 46.86 | 47.53 | 46.79 | 47.31 | 181,180 | +0.51(+1.08%) |
Jun 01, 2017 | 47.11 | 47.25 | 46.50 | 46.80 | 181,858 | -0.22(-0.47%) |
May 31, 2017 | 46.91 | 47.26 | 46.41 | 47.03 | 229,401 | +0.16(+0.35%) |
May 30, 2017 | 47.08 | 47.24 | 46.40 | 46.86 | 270,502 | -0.32(-0.67%) |
May 26, 2017 | 46.33 | 47.39 | 46.33 | 47.18 | 278,307 | +0.84(+1.82%) |
May 25, 2017 | 46.13 | 46.37 | 45.71 | 46.34 | 335,736 | +0.55(+1.19%) |
May 24, 2017 | 46.86 | 46.86 | 45.00 | 45.79 | 767,486 | -1.59(-3.36%) |
May 23, 2017 | 47.50 | 47.63 | 46.79 | 47.38 | 427,443 | +0.29(+0.61%) |
May 22, 2017 | 47.23 | 47.43 | 46.97 | 47.10 | 223,163 | +0.35(+0.76%) |
May 19, 2017 | 46.12 | 46.90 | 46.12 | 46.74 | 132,308 | +0.73(+1.60%) |
May 18, 2017 | 46.13 | 46.30 | 45.70 | 46.01 | 208,452 | -0.23(-0.49%) |
May 17, 2017 | 46.72 | 47.13 | 45.87 | 46.23 | 303,542 | -1.03(-2.19%) |
May 16, 2017 | 46.89 | 47.48 | 46.89 | 47.27 | 200,754 | +0.39(+0.82%) |
May 15, 2017 | 47.03 | 47.21 | 46.85 | 46.88 | 198,486 | +0.11(+0.24%) |
May 12, 2017 | 46.86 | 46.86 | 46.46 | 46.77 | 114,909 | -0.20(-0.42%) |
May 11, 2017 | 46.59 | 46.98 | 46.33 | 46.96 | 159,792 | +0.18(+0.38%) |
May 10, 2017 | 46.42 | 46.82 | 46.35 | 46.78 | 180,346 | +0.23(+0.50%) |
May 09, 2017 | 46.87 | 46.87 | 46.34 | 46.55 | 330,380 | -0.11(-0.23%) |
May 08, 2017 | 46.44 | 46.87 | 46.26 | 46.66 | 303,282 | +0.38(+0.82%) |
May 05, 2017 | 45.86 | 46.29 | 45.74 | 46.28 | 198,816 | +0.49(+1.08%) |
May 04, 2017 | 45.31 | 45.83 | 45.24 | 45.78 | 291,749 | +0.62(+1.38%) |
May 03, 2017 | 45.95 | 46.11 | 45.05 | 45.16 | 226,046 | -0.88(-1.91%) |
May 02, 2017 | 45.52 | 46.21 | 45.49 | 46.04 | 421,183 | +0.61(+1.35%) |