Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.98 | 50.04 | 48.89 | 48.95 | 378,046 | -0.85(-1.71%) |
Apr 27, 2018 | 49.33 | 50.20 | 48.97 | 49.80 | 494,146 | +0.51(+1.03%) |
Apr 26, 2018 | 48.89 | 49.31 | 48.07 | 49.29 | 579,733 | +0.49(+1.00%) |
Apr 25, 2018 | 48.70 | 49.02 | 47.11 | 48.80 | 623,150 | -0.33(-0.67%) |
Apr 24, 2018 | 50.36 | 50.55 | 48.48 | 49.13 | 418,596 | -1.09(-2.17%) |
Apr 23, 2018 | 50.21 | 51.97 | 49.92 | 50.22 | 322,837 | +0.03(+0.06%) |
Apr 20, 2018 | 50.43 | 50.89 | 50.08 | 50.19 | 447,126 | -0.51(-1.01%) |
Apr 19, 2018 | 52.29 | 52.29 | 50.59 | 50.70 | 385,078 | -1.65(-3.15%) |
Apr 18, 2018 | 52.26 | 53.00 | 46.76 | 52.35 | 260,472 | +0.36(+0.69%) |
Apr 17, 2018 | 52.43 | 52.43 | 51.76 | 51.99 | 279,580 | -0.06(-0.12%) |
Apr 16, 2018 | 51.08 | 52.49 | 50.93 | 52.05 | 514,527 | +1.18(+2.32%) |
Apr 13, 2018 | 51.02 | 51.30 | 50.19 | 50.87 | 518,175 | +0.14(+0.28%) |
Apr 12, 2018 | 50.96 | 51.00 | 50.52 | 50.73 | 412,130 | -0.01(-0.02%) |
Apr 11, 2018 | 50.91 | 51.21 | 50.21 | 50.74 | 460,380 | -0.58(-1.13%) |
Apr 10, 2018 | 51.88 | 52.21 | 50.71 | 51.32 | 928,838 | -0.06(-0.12%) |
Apr 09, 2018 | 53.75 | 53.88 | 51.22 | 51.38 | 779,291 | -2.01(-3.76%) |
Apr 06, 2018 | 54.11 | 54.56 | 52.51 | 53.39 | 1,071,233 | -1.33(-2.43%) |
Apr 05, 2018 | 54.37 | 55.01 | 53.62 | 54.72 | 459,188 | +0.78(+1.45%) |
Apr 04, 2018 | 52.66 | 54.12 | 52.15 | 53.94 | 505,356 | +0.44(+0.82%) |
Apr 03, 2018 | 52.33 | 53.53 | 52.33 | 53.50 | 624,545 | +1.39(+2.67%) |
Apr 02, 2018 | 52.86 | 53.85 | 51.58 | 52.11 | 625,335 | -0.96(-1.81%) |
Mar 29, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 53.12 | 54.41 | 52.69 | 52.87 | 686,980 | -0.26(-0.49%) |
Mar 27, 2018 | 53.75 | 53.75 | 52.47 | 53.13 | 749,427 | -0.37(-0.69%) |
Mar 26, 2018 | 52.73 | 53.84 | 52.49 | 53.50 | 569,817 | +1.41(+2.71%) |
Mar 23, 2018 | 52.38 | 53.38 | 52.09 | 52.09 | 749,797 | -0.10(-0.19%) |
Mar 22, 2018 | 53.20 | 53.80 | 52.16 | 52.19 | 595,054 | -1.56(-2.90%) |
Mar 21, 2018 | 52.55 | 54.16 | 52.49 | 53.75 | 502,159 | +1.26(+2.40%) |
Mar 20, 2018 | 53.74 | 53.99 | 52.46 | 52.49 | 395,609 | -1.12(-2.09%) |
Mar 19, 2018 | 53.86 | 54.20 | 53.09 | 53.61 | 754,645 | -0.52(-0.96%) |
Mar 16, 2018 | 54.13 | 54.65 | 53.75 | 54.13 | 556,539 | +0.01(+0.02%) |
Mar 15, 2018 | 54.24 | 55.10 | 53.87 | 54.12 | 811,625 | +0.04(+0.07%) |
Mar 14, 2018 | 56.24 | 56.42 | 53.25 | 54.08 | 1,165,059 | -2.12(-3.77%) |
Mar 13, 2018 | 56.55 | 56.96 | 56.08 | 56.20 | 859,665 | +0.06(+0.11%) |
Mar 12, 2018 | 54.53 | 56.17 | 54.53 | 56.14 | 675,440 | +1.68(+3.08%) |
Mar 09, 2018 | 54.17 | 54.48 | 53.72 | 54.46 | 362,938 | +0.76(+1.42%) |
Mar 08, 2018 | 54.58 | 54.96 | 53.52 | 53.70 | 423,422 | -0.85(-1.56%) |
Mar 07, 2018 | 54.38 | 54.97 | 53.58 | 54.55 | 484,149 | -0.30(-0.55%) |
Mar 06, 2018 | 54.30 | 55.00 | 54.15 | 54.85 | 942,054 | +0.52(+0.96%) |
Mar 05, 2018 | 53.25 | 54.51 | 53.25 | 54.33 | 796,156 | +1.02(+1.91%) |
Mar 02, 2018 | 51.68 | 53.65 | 51.53 | 53.31 | 599,824 | +1.18(+2.26%) |
Mar 01, 2018 | 52.79 | 53.90 | 51.97 | 52.13 | 689,075 | -0.78(-1.47%) |
Feb 28, 2018 | 53.58 | 53.95 | 52.58 | 52.91 | 843,887 | -0.32(-0.60%) |
Feb 27, 2018 | 54.12 | 54.45 | 53.20 | 53.23 | 496,127 | -1.05(-1.93%) |
Feb 26, 2018 | 55.21 | 57.19 | 54.15 | 54.28 | 433,402 | -0.57(-1.04%) |
Feb 23, 2018 | 53.54 | 54.86 | 53.19 | 54.85 | 984,828 | +1.61(+3.02%) |
Feb 22, 2018 | 53.48 | 53.74 | 52.95 | 53.24 | 459,944 | +0.06(+0.11%) |
Feb 21, 2018 | 54.16 | 54.29 | 53.19 | 53.18 | 887,954 | -0.97(-1.79%) |
Feb 20, 2018 | 54.29 | 54.63 | 53.59 | 54.15 | 881,955 | -0.38(-0.70%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.27(+0.50%) | |
Feb 15, 2018 | 54.50 | 54.50 | 53.34 | 54.26 | 867,135 | +0.12(+0.22%) |
Feb 14, 2018 | 53.93 | 54.76 | 53.48 | 54.14 | 987,630 | -0.29(-0.53%) |
Feb 13, 2018 | 55.65 | 56.23 | 53.61 | 54.43 | 1,556,115 | -0.16(-0.29%) |
Feb 12, 2018 | 55.16 | 56.57 | 53.92 | 54.59 | 2,223,917 | -0.48(-0.87%) |
Feb 09, 2018 | 59.99 | 61.21 | 53.08 | 55.07 | 1,854,869 | -0.02(-0.04%) |
Feb 08, 2018 | 58.15 | 55.06 | 55.09 | 1,105,233 | -3.06(-5.26%) | |
Feb 07, 2018 | 58.90 | 58.90 | 57.83 | 58.15 | 654,383 | -1.01(-1.71%) |
Feb 06, 2018 | 56.00 | 59.70 | 54.69 | 59.16 | 998,192 | +1.49(+2.58%) |
Feb 05, 2018 | 59.37 | 59.59 | 57.09 | 57.67 | 559,710 | -2.08(-3.48%) |
Feb 02, 2018 | 61.28 | 61.69 | 59.20 | 59.75 | 459,161 | -2.00(-3.24%) |
Feb 01, 2018 | 60.45 | 62.70 | 60.20 | 61.75 | 1,050,066 | +1.25(+2.07%) |
Jan 31, 2018 | 61.98 | 61.98 | 60.23 | 60.50 | 707,665 | -1.23(-1.99%) |
Jan 30, 2018 | 61.70 | 61.91 | 61.28 | 61.73 | 331,808 | -0.36(-0.58%) |
Jan 29, 2018 | 62.51 | 62.79 | 61.99 | 62.09 | 400,243 | -0.70(-1.11%) |
Jan 26, 2018 | 62.68 | 63.59 | 62.06 | 62.79 | 319,277 | +0.40(+0.64%) |
Jan 25, 2018 | 62.89 | 63.11 | 61.70 | 62.39 | 336,390 | -0.17(-0.27%) |
Jan 24, 2018 | 62.42 | 63.21 | 62.08 | 62.56 | 424,310 | +0.15(+0.24%) |
Jan 23, 2018 | 62.37 | 62.63 | 61.94 | 62.41 | 919,975 | -0.08(-0.13%) |
Jan 22, 2018 | 62.66 | 63.20 | 62.12 | 62.49 | 405,413 | -0.15(-0.24%) |
Jan 19, 2018 | 62.47 | 62.90 | 62.32 | 62.64 | 712,234 | +0.05(+0.08%) |
Jan 18, 2018 | 63.37 | 63.56 | 62.53 | 62.59 | 604,971 | -0.90(-1.42%) |
Jan 17, 2018 | 62.78 | 63.76 | 62.58 | 63.49 | 709,010 | +0.96(+1.54%) |
Jan 16, 2018 | 63.83 | 63.92 | 62.31 | 62.53 | 850,720 | -0.93(-1.47%) |
Jan 12, 2018 | 63.46 | 63.46 | 63.46 | 0 | +1.01(+1.62%) | |
Jan 11, 2018 | 63.01 | 63.01 | 62.24 | 62.45 | 913,230 | -0.51(-0.81%) |
Jan 10, 2018 | 62.96 | 973,579 | -0.80(-1.25%) | |||
Jan 09, 2018 | 64.66 | 64.69 | 63.60 | 63.76 | 523,321 | -0.71(-1.10%) |
Jan 08, 2018 | 64.63 | 64.66 | 64.11 | 64.47 | 457,215 | -0.02(-0.03%) |
Jan 05, 2018 | 65.10 | 65.52 | 64.41 | 64.49 | 808,238 | -0.29(-0.45%) |
Jan 04, 2018 | 66.40 | 66.47 | 64.75 | 64.78 | 580,502 | -1.30(-1.97%) |
Jan 03, 2018 | 65.35 | 66.43 | 65.01 | 66.08 | 697,537 | +1.39(+2.15%) |
Jan 02, 2018 | 63.82 | 64.72 | 63.71 | 64.69 | 616,009 | +0.93(+1.46%) |
Dec 29, 2017 | 63.76 | 63.76 | 63.76 | 0 | -0.43(-0.67%) | |
Dec 28, 2017 | 63.49 | 64.23 | 63.01 | 64.19 | 357,759 | +0.91(+1.44%) |
Dec 27, 2017 | 63.23 | 63.70 | 62.97 | 63.28 | 380,400 | +0.04(+0.06%) |
Dec 26, 2017 | 61.66 | 63.73 | 61.66 | 63.24 | 556,653 | +1.75(+2.85%) |
Dec 22, 2017 | 61.71 | 61.81 | 61.26 | 61.49 | 398,015 | -0.14(-0.23%) |
Dec 21, 2017 | 61.92 | 62.23 | 61.54 | 61.63 | 514,773 | -0.32(-0.52%) |
Dec 20, 2017 | 62.07 | 62.36 | 61.67 | 61.95 | 542,722 | -0.07(-0.11%) |
Dec 19, 2017 | 62.59 | 62.88 | 61.69 | 62.02 | 640,718 | -0.37(-0.59%) |
Dec 18, 2017 | 62.38 | 63.07 | 62.23 | 62.39 | 602,110 | +0.75(+1.22%) |
Dec 15, 2017 | 60.27 | 61.85 | 60.19 | 61.64 | 1,069,501 | +1.54(+2.56%) |
Dec 14, 2017 | 61.01 | 61.24 | 59.79 | 60.10 | 630,345 | -0.85(-1.39%) |
Dec 13, 2017 | 60.69 | 61.27 | 60.37 | 60.95 | 533,045 | +0.09(+0.15%) |
Dec 12, 2017 | 61.83 | 61.90 | 60.85 | 60.86 | 608,042 | -0.77(-1.25%) |
Dec 11, 2017 | 61.88 | 62.12 | 61.45 | 61.63 | 489,990 | -0.33(-0.53%) |
Dec 08, 2017 | 62.29 | 62.50 | 61.53 | 61.96 | 558,337 | -0.04(-0.06%) |
Dec 07, 2017 | 61.84 | 62.58 | 61.48 | 62.00 | 928,602 | +0.17(+0.27%) |
Dec 06, 2017 | 62.48 | 62.66 | 61.73 | 61.83 | 575,908 | -0.58(-0.93%) |
Dec 05, 2017 | 62.97 | 62.97 | 61.70 | 62.41 | 640,975 | -0.83(-1.31%) |
Dec 04, 2017 | 64.00 | 64.45 | 63.18 | 63.24 | 860,823 | -0.35(-0.55%) |
Dec 01, 2017 | 64.26 | 64.26 | 62.64 | 63.59 | 825,160 | -0.49(-0.76%) |
Nov 30, 2017 | 63.26 | 64.45 | 62.66 | 64.08 | 1,041,269 | +0.73(+1.15%) |
Nov 29, 2017 | 61.62 | 63.62 | 61.53 | 63.35 | 1,250,994 | +1.90(+3.09%) |
Nov 28, 2017 | 60.25 | 62.17 | 60.00 | 61.45 | 1,667,149 | +1.21(+2.01%) |
Nov 27, 2017 | 61.16 | 61.27 | 60.18 | 60.24 | 1,235,918 | -1.05(-1.71%) |
Nov 24, 2017 | 59.66 | 61.68 | 59.37 | 61.29 | 608,074 | +1.93(+3.25%) |
Nov 22, 2017 | 59.15 | 60.61 | 58.73 | 59.36 | 1,148,912 | +0.38(+0.64%) |
Nov 21, 2017 | 59.50 | 59.87 | 56.60 | 58.98 | 2,500,676 | +2.70(+4.80%) |
Nov 20, 2017 | 55.90 | 56.93 | 55.33 | 56.28 | 1,002,034 | +0.65(+1.17%) |
Nov 17, 2017 | 54.86 | 55.70 | 54.72 | 55.63 | 670,297 | +0.46(+0.83%) |
Nov 16, 2017 | 54.95 | 55.33 | 54.41 | 55.17 | 381,783 | +0.40(+0.73%) |
Nov 15, 2017 | 54.89 | 55.15 | 54.29 | 54.77 | 521,948 | -0.62(-1.12%) |
Nov 14, 2017 | 54.97 | 55.45 | 54.88 | 55.39 | 395,260 | +0.44(+0.80%) |
Nov 13, 2017 | 54.60 | 55.16 | 54.50 | 54.95 | 282,735 | +0.08(+0.15%) |
Nov 10, 2017 | 54.21 | 55.14 | 54.12 | 54.87 | 261,047 | +0.62(+1.14%) |
Nov 09, 2017 | 53.97 | 54.51 | 53.42 | 54.25 | 220,376 | -0.27(-0.50%) |
Nov 08, 2017 | 53.94 | 54.57 | 53.70 | 54.52 | 403,350 | +0.27(+0.50%) |
Nov 07, 2017 | 54.78 | 55.08 | 53.99 | 54.25 | 223,192 | -0.52(-0.95%) |
Nov 06, 2017 | 54.47 | 54.91 | 54.37 | 54.77 | 539,137 | +0.32(+0.59%) |
Nov 03, 2017 | 54.48 | 54.93 | 54.27 | 54.45 | 383,043 | -0.02(-0.04%) |
Nov 02, 2017 | 55.60 | 55.78 | 54.25 | 54.47 | 472,525 | -1.20(-2.16%) |
Nov 01, 2017 | 55.69 | 56.36 | 55.29 | 55.67 | 505,112 | +0.26(+0.47%) |
Oct 31, 2017 | 54.39 | 55.58 | 54.15 | 55.41 | 629,216 | +1.15(+2.12%) |
Oct 30, 2017 | 54.55 | 54.81 | 54.22 | 54.26 | 344,760 | -0.66(-1.20%) |
Oct 27, 2017 | 54.47 | 54.94 | 53.94 | 54.92 | 342,858 | +0.42(+0.77%) |
Oct 26, 2017 | 54.37 | 54.92 | 53.98 | 54.50 | 471,916 | +0.36(+0.66%) |
Oct 25, 2017 | 54.08 | 54.43 | 53.77 | 54.14 | 652,078 | -0.28(-0.51%) |
Oct 24, 2017 | 55.16 | 55.47 | 54.33 | 54.42 | 787,533 | -0.52(-0.95%) |
Oct 23, 2017 | 55.72 | 55.82 | 54.89 | 54.94 | 518,664 | -0.75(-1.35%) |
Oct 20, 2017 | 55.25 | 56.36 | 55.13 | 55.69 | 641,983 | +0.90(+1.64%) |
Oct 19, 2017 | 54.09 | 54.89 | 53.77 | 54.79 | 1,200,196 | +0.72(+1.33%) |
Oct 18, 2017 | 53.15 | 54.19 | 53.01 | 54.07 | 1,121,133 | +1.08(+2.04%) |
Oct 17, 2017 | 52.74 | 53.82 | 52.74 | 52.99 | 693,364 | +0.26(+0.49%) |
Oct 16, 2017 | 52.42 | 53.08 | 52.36 | 52.73 | 538,654 | +0.31(+0.59%) |
Oct 13, 2017 | 52.20 | 52.43 | 51.77 | 52.42 | 412,263 | +0.39(+0.75%) |
Oct 12, 2017 | 52.06 | 52.31 | 51.63 | 52.03 | 653,770 | -0.22(-0.42%) |
Oct 11, 2017 | 52.66 | 52.66 | 52.04 | 52.25 | 526,779 | -0.15(-0.29%) |
Oct 10, 2017 | 52.45 | 52.46 | 52.00 | 52.40 | 395,648 | +0.17(+0.33%) |
Oct 09, 2017 | 52.36 | 52.48 | 51.74 | 52.23 | 725,360 | -0.37(-0.70%) |
Oct 06, 2017 | 52.68 | 52.77 | 52.22 | 52.60 | 860,272 | -0.14(-0.27%) |
Oct 05, 2017 | 53.00 | 53.11 | 52.55 | 52.74 | 533,426 | -0.17(-0.32%) |
Oct 04, 2017 | 52.38 | 53.01 | 51.91 | 52.91 | 463,516 | +0.68(+1.30%) |
Oct 03, 2017 | 52.18 | 52.59 | 51.93 | 52.23 | 659,508 | +0.27(+0.52%) |
Oct 02, 2017 | 51.04 | 52.09 | 51.04 | 51.96 | 547,966 | +0.71(+1.39%) |
Sep 29, 2017 | 51.26 | 51.47 | 51.04 | 51.25 | 719,838 | -0.12(-0.23%) |
Sep 28, 2017 | 51.45 | 51.86 | 50.88 | 51.37 | 788,152 | -0.07(-0.14%) |
Sep 27, 2017 | 51.96 | 49.98 | 51.44 | 826,846 | +1.04(+2.06%) | |
Sep 26, 2017 | 50.05 | 50.48 | 49.60 | 50.40 | 727,356 | +0.32(+0.64%) |
Sep 25, 2017 | 49.88 | 50.15 | 49.30 | 50.08 | 1,803,266 | +0.17(+0.34%) |
Sep 22, 2017 | 49.41 | 50.50 | 48.94 | 49.91 | 1,207,169 | +0.45(+0.91%) |
Sep 21, 2017 | 48.47 | 50.01 | 48.16 | 49.46 | 6,050,708 | +1.60(+3.34%) |
Sep 20, 2017 | 48.26 | 48.61 | 47.71 | 47.86 | 721,316 | -0.63(-1.30%) |
Sep 19, 2017 | 47.41 | 49.01 | 47.19 | 48.49 | 1,162,294 | -0.75(-1.52%) |
Sep 18, 2017 | 48.73 | 49.30 | 48.50 | 49.24 | 681,046 | +0.56(+1.15%) |
Sep 15, 2017 | 48.44 | 48.75 | 48.15 | 48.68 | 824,632 | +0.24(+0.50%) |
Sep 14, 2017 | 48.73 | 49.05 | 48.01 | 48.44 | 526,656 | -0.57(-1.16%) |
Sep 13, 2017 | 48.91 | 49.20 | 48.45 | 49.01 | 631,013 | +0.24(+0.49%) |
Sep 12, 2017 | 48.85 | 49.00 | 48.57 | 48.77 | 855,882 | +0.13(+0.27%) |
Sep 11, 2017 | 49.24 | 47.54 | 48.64 | 1,146,396 | -1.48(-2.95%) | |
Sep 08, 2017 | 49.49 | 50.78 | 49.45 | 50.12 | 1,098,492 | +0.94(+1.91%) |
Sep 07, 2017 | 49.54 | 49.74 | 48.75 | 49.18 | 737,130 | -0.15(-0.30%) |
Sep 06, 2017 | 48.30 | 49.84 | 47.57 | 49.33 | 1,051,941 | +1.55(+3.24%) |
Sep 05, 2017 | 46.65 | 47.99 | 46.65 | 47.78 | 816,608 | +1.13(+2.42%) |
Sep 01, 2017 | 47.19 | 47.60 | 46.50 | 46.65 | 613,543 | -0.45(-0.96%) |
Aug 31, 2017 | 46.41 | 47.34 | 46.21 | 47.10 | 669,946 | +0.86(+1.86%) |
Aug 30, 2017 | 46.25 | 46.75 | 46.20 | 46.24 | 737,207 | -0.10(-0.22%) |
Aug 29, 2017 | 46.46 | 46.90 | 45.64 | 46.34 | 1,148,440 | -0.30(-0.64%) |
Aug 28, 2017 | 48.00 | 48.64 | 46.53 | 46.64 | 1,465,579 | -0.66(-1.40%) |
Aug 25, 2017 | 47.61 | 45.14 | 47.30 | 2,335,192 | +3.76(+8.64%) | |
Aug 24, 2017 | 43.00 | 45.63 | 42.75 | 43.54 | 3,107,852 | +3.90(+9.84%) |
Aug 23, 2017 | 40.21 | 40.40 | 39.57 | 39.64 | 331,039 | -0.72(-1.78%) |
Aug 22, 2017 | 39.95 | 40.56 | 39.88 | 40.36 | 390,842 | +0.59(+1.48%) |
Aug 21, 2017 | 40.21 | 40.24 | 39.74 | 39.77 | 375,397 | -0.54(-1.34%) |
Aug 18, 2017 | 40.58 | 40.86 | 40.28 | 40.31 | 466,172 | -0.55(-1.35%) |
Aug 17, 2017 | 41.02 | 41.49 | 40.84 | 40.86 | 365,928 | -0.29(-0.70%) |
Aug 16, 2017 | 41.57 | 41.59 | 40.99 | 41.15 | 431,308 | -0.44(-1.06%) |
Aug 15, 2017 | 42.26 | 42.39 | 41.58 | 41.59 | 241,212 | -0.56(-1.33%) |
Aug 14, 2017 | 42.13 | 42.39 | 41.74 | 42.15 | 541,809 | +0.29(+0.69%) |
Aug 11, 2017 | 42.14 | 42.56 | 41.84 | 41.86 | 470,091 | -0.17(-0.40%) |
Aug 10, 2017 | 42.97 | 43.10 | 42.00 | 42.03 | 480,745 | -1.09(-2.53%) |
Aug 09, 2017 | 42.99 | 43.39 | 42.83 | 43.12 | 371,520 | -0.15(-0.35%) |
Aug 08, 2017 | 43.18 | 43.70 | 42.88 | 43.27 | 744,890 | -0.05(-0.12%) |
Aug 07, 2017 | 43.00 | 43.47 | 42.73 | 43.32 | 393,839 | +0.31(+0.72%) |
Aug 04, 2017 | 42.73 | 43.24 | 42.20 | 43.01 | 584,053 | +0.34(+0.80%) |
Aug 03, 2017 | 43.00 | 43.90 | 41.89 | 42.67 | 1,789,432 | -2.34(-5.20%) |
Aug 02, 2017 | 45.55 | 45.75 | 44.76 | 45.01 | 455,600 | -0.58(-1.27%) |
Aug 01, 2017 | 46.19 | 46.37 | 45.43 | 45.59 | 363,354 | -0.34(-0.74%) |
Jul 31, 2017 | 45.85 | 46.18 | 45.15 | 45.93 | 506,617 | +0.24(+0.53%) |
Jul 28, 2017 | 46.28 | 46.70 | 45.54 | 45.69 | 300,837 | -0.63(-1.36%) |
Jul 27, 2017 | 47.28 | 47.38 | 46.12 | 46.32 | 359,333 | -0.98(-2.07%) |
Jul 26, 2017 | 47.61 | 47.84 | 47.16 | 47.30 | 174,362 | -0.13(-0.27%) |
Jul 25, 2017 | 46.48 | 47.50 | 46.19 | 47.43 | 738,251 | +1.16(+2.51%) |
Jul 24, 2017 | 47.27 | 47.63 | 46.24 | 46.27 | 201,272 | -0.99(-2.09%) |
Jul 21, 2017 | 48.28 | 48.30 | 47.15 | 47.26 | 227,824 | -0.79(-1.64%) |
Jul 20, 2017 | 48.53 | 47.81 | 48.05 | 233,342 | -0.23(-0.48%) | |
Jul 19, 2017 | 47.81 | 48.37 | 47.78 | 48.28 | 158,528 | +0.61(+1.28%) |
Jul 18, 2017 | 47.82 | 48.09 | 47.54 | 47.67 | 154,599 | -0.42(-0.87%) |
Jul 17, 2017 | 47.99 | 48.52 | 47.91 | 48.09 | 146,329 | +0.02(+0.04%) |
Jul 14, 2017 | 48.21 | 48.59 | 48.04 | 48.07 | 123,717 | -0.14(-0.29%) |
Jul 13, 2017 | 48.37 | 48.37 | 47.74 | 48.21 | 205,777 | -0.27(-0.56%) |
Jul 12, 2017 | 48.56 | 48.88 | 47.57 | 48.48 | 271,058 | +0.37(+0.77%) |
Jul 11, 2017 | 48.03 | 48.40 | 47.35 | 48.11 | 190,297 | +0.08(+0.17%) |
Jul 10, 2017 | 48.73 | 48.73 | 47.50 | 48.03 | 216,161 | -0.79(-1.62%) |
Jul 07, 2017 | 48.33 | 48.95 | 47.87 | 48.82 | 188,088 | +0.65(+1.35%) |
Jul 06, 2017 | 48.57 | 48.77 | 48.09 | 48.17 | 238,036 | -0.82(-1.67%) |
Jul 05, 2017 | 49.24 | 49.49 | 48.37 | 48.99 | 111,817 | -0.31(-0.63%) |
Jul 03, 2017 | 49.14 | 49.55 | 49.12 | 49.30 | 112,897 | +0.30(+0.61%) |
Jun 30, 2017 | 48.46 | 49.31 | 48.46 | 49.00 | 190,713 | +0.60(+1.24%) |
Jun 29, 2017 | 49.25 | 49.40 | 48.08 | 48.40 | 204,671 | -0.66(-1.35%) |
Jun 28, 2017 | 48.88 | 49.30 | 48.48 | 49.06 | 235,562 | +0.57(+1.18%) |
Jun 27, 2017 | 49.09 | 49.49 | 48.48 | 48.49 | 171,197 | -0.60(-1.22%) |
Jun 26, 2017 | 49.04 | 49.29 | 48.75 | 49.09 | 149,493 | +0.20(+0.41%) |
Jun 23, 2017 | 49.05 | 48.89 | 775,212 | +0.38(+0.78%) | ||
Jun 22, 2017 | 48.36 | 48.70 | 48.02 | 48.51 | 203,313 | +0.21(+0.43%) |
Jun 21, 2017 | 49.49 | 49.50 | 48.22 | 48.30 | 222,705 | -1.11(-2.25%) |
Jun 20, 2017 | 49.33 | 49.95 | 49.28 | 49.41 | 178,758 | -0.14(-0.28%) |
Jun 19, 2017 | 49.45 | 49.62 | 48.86 | 49.55 | 183,590 | +0.41(+0.83%) |
Jun 16, 2017 | 48.40 | 49.25 | 48.40 | 49.14 | 343,310 | -0.05(-0.10%) |
Jun 15, 2017 | 49.26 | 49.68 | 48.44 | 49.19 | 143,326 | -0.53(-1.07%) |
Jun 14, 2017 | 49.84 | 50.01 | 49.56 | 49.72 | 205,544 | -0.13(-0.26%) |
Jun 13, 2017 | 49.41 | 50.00 | 49.40 | 49.85 | 180,903 | +0.33(+0.67%) |
Jun 12, 2017 | 48.69 | 49.76 | 48.69 | 49.52 | 231,161 | +0.77(+1.58%) |
Jun 09, 2017 | 48.90 | 49.02 | 48.59 | 48.75 | 271,688 | +0.04(+0.08%) |
Jun 08, 2017 | 48.34 | 49.09 | 48.04 | 48.71 | 269,051 | +0.30(+0.62%) |
Jun 07, 2017 | 48.58 | 48.97 | 48.22 | 48.41 | 236,626 | -0.13(-0.27%) |
Jun 06, 2017 | 48.38 | 48.84 | 48.02 | 48.54 | 264,782 | -0.28(-0.57%) |
Jun 05, 2017 | 49.67 | 49.73 | 48.80 | 48.82 | 150,697 | -0.83(-1.67%) |
Jun 02, 2017 | 49.01 | 50.03 | 48.12 | 49.65 | 345,486 | +0.68(+1.39%) |
Jun 01, 2017 | 48.20 | 48.98 | 48.06 | 48.97 | 262,749 | +0.74(+1.53%) |
May 31, 2017 | 47.89 | 48.27 | 47.03 | 48.23 | 350,747 | +0.49(+1.03%) |
May 30, 2017 | 48.00 | 48.35 | 47.58 | 47.74 | 177,566 | -0.49(-1.02%) |
May 26, 2017 | 48.39 | 48.47 | 48.06 | 48.23 | 269,465 | -0.19(-0.39%) |
May 25, 2017 | 48.68 | 48.89 | 47.96 | 48.42 | 267,130 | -0.13(-0.27%) |
May 24, 2017 | 48.67 | 49.13 | 48.31 | 48.55 | 246,180 | -0.23(-0.47%) |
May 23, 2017 | 49.01 | 49.06 | 48.46 | 48.78 | 187,330 | -0.04(-0.08%) |
May 22, 2017 | 48.64 | 49.09 | 48.53 | 48.82 | 181,815 | +0.30(+0.62%) |
May 19, 2017 | 47.98 | 48.71 | 47.98 | 48.52 | 195,104 | +0.47(+0.98%) |
May 18, 2017 | 47.51 | 48.27 | 47.05 | 48.05 | 255,864 | +0.47(+0.99%) |
May 17, 2017 | 48.59 | 48.77 | 47.51 | 47.58 | 414,955 | -1.80(-3.65%) |
May 16, 2017 | 49.78 | 49.93 | 49.16 | 49.38 | 293,175 | -0.22(-0.44%) |
May 15, 2017 | 48.97 | 49.72 | 48.97 | 49.60 | 259,403 | +0.60(+1.22%) |
May 12, 2017 | 48.58 | 49.20 | 48.53 | 49.00 | 392,496 | +0.02(+0.04%) |
May 11, 2017 | 48.09 | 49.03 | 47.74 | 48.98 | 552,357 | +0.81(+1.68%) |
May 10, 2017 | 48.72 | 48.72 | 48.03 | 48.17 | 307,054 | -0.56(-1.15%) |
May 09, 2017 | 49.50 | 49.79 | 48.58 | 48.73 | 563,322 | -0.79(-1.60%) |
May 08, 2017 | 49.88 | 50.00 | 48.85 | 49.52 | 339,862 | -0.31(-0.62%) |
May 05, 2017 | 49.95 | 51.74 | 48.42 | 49.83 | 504,059 | +0.38(+0.77%) |
May 04, 2017 | 49.39 | 49.88 | 49.17 | 49.45 | 379,460 | +0.26(+0.53%) |
May 03, 2017 | 49.10 | 49.34 | 48.59 | 49.19 | 268,171 | -0.03(-0.06%) |
May 02, 2017 | 49.64 | 49.86 | 49.13 | 49.22 | 293,789 | -0.39(-0.79%) |