Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.37 | 54.31 | 51.48 | 52.85 | 599,362 | +0.00(+0.00%) |
Apr 27, 2018 | 52.61 | 53.13 | 52.37 | 52.85 | 421,803 | +0.14(+0.27%) |
Apr 26, 2018 | 53.41 | 53.46 | 52.14 | 52.70 | 363,144 | -0.57(-1.06%) |
Apr 25, 2018 | 51.95 | 53.46 | 51.90 | 53.27 | 479,389 | +1.13(+2.17%) |
Apr 24, 2018 | 52.94 | 53.04 | 51.76 | 52.14 | 373,211 | -0.71(-1.34%) |
Apr 23, 2018 | 52.61 | 53.27 | 52.61 | 52.85 | 368,265 | +0.28(+0.54%) |
Apr 20, 2018 | 52.75 | 53.32 | 52.33 | 52.56 | 215,824 | -0.28(-0.54%) |
Apr 19, 2018 | 54.45 | 54.45 | 52.80 | 52.85 | 361,793 | -1.65(-3.03%) |
Apr 18, 2018 | 54.31 | 55.21 | 54.26 | 54.50 | 317,704 | +0.28(+0.52%) |
Apr 17, 2018 | 54.03 | 54.47 | 53.79 | 54.21 | 301,880 | +0.33(+0.61%) |
Apr 16, 2018 | 53.55 | 54.14 | 53.04 | 53.88 | 242,660 | +0.71(+1.33%) |
Apr 13, 2018 | 53.18 | 53.55 | 52.94 | 53.18 | 310,032 | +0.14(+0.27%) |
Apr 12, 2018 | 53.37 | 53.60 | 52.99 | 53.04 | 263,730 | -0.19(-0.35%) |
Apr 11, 2018 | 52.85 | 53.37 | 52.52 | 53.22 | 366,292 | +0.33(+0.62%) |
Apr 10, 2018 | 53.18 | 53.41 | 52.85 | 52.89 | 242,597 | +0.19(+0.36%) |
Apr 09, 2018 | 53.22 | 53.41 | 52.56 | 52.70 | 279,518 | -0.05(-0.09%) |
Apr 06, 2018 | 52.85 | 53.51 | 52.54 | 52.75 | 389,451 | -0.52(-0.97%) |
Apr 05, 2018 | 53.04 | 53.88 | 53.04 | 53.27 | 578,414 | +0.52(+0.98%) |
Apr 04, 2018 | 52.00 | 52.85 | 51.38 | 52.75 | 799,392 | +0.61(+1.18%) |
Apr 03, 2018 | 52.09 | 52.37 | 51.53 | 52.14 | 358,460 | +0.28(+0.55%) |
Apr 02, 2018 | 52.99 | 53.41 | 51.43 | 51.86 | 458,869 | -1.27(-2.40%) |
Mar 29, 2018 | 53.13 | 53.13 | 53.13 | 0 | +0.47(+0.90%) | |
Mar 28, 2018 | 52.99 | 53.41 | 52.52 | 52.66 | 327,536 | -0.33(-0.62%) |
Mar 27, 2018 | 53.93 | 53.93 | 52.75 | 52.99 | 239,835 | -0.90(-1.66%) |
Mar 26, 2018 | 53.60 | 54.07 | 53.18 | 53.88 | 233,427 | +1.18(+2.24%) |
Mar 23, 2018 | 53.55 | 54.12 | 52.61 | 52.70 | 518,339 | -0.66(-1.24%) |
Mar 22, 2018 | 53.70 | 54.59 | 53.18 | 53.37 | 698,558 | -0.66(-1.22%) |
Mar 21, 2018 | 53.93 | 54.45 | 53.72 | 54.03 | 319,178 | +0.24(+0.44%) |
Mar 20, 2018 | 53.74 | 54.55 | 53.51 | 53.79 | 273,143 | +0.05(+0.09%) |
Mar 19, 2018 | 53.93 | 53.96 | 53.22 | 53.74 | 427,242 | -0.38(-0.70%) |
Mar 16, 2018 | 54.45 | 54.83 | 54.03 | 54.12 | 599,660 | -0.38(-0.69%) |
Mar 15, 2018 | 55.72 | 55.72 | 54.50 | 54.50 | 319,351 | -1.04(-1.87%) |
Mar 14, 2018 | 56.01 | 56.62 | 55.49 | 55.54 | 437,461 | -0.24(-0.42%) |
Mar 13, 2018 | 56.10 | 56.57 | 55.35 | 55.77 | 1,149,079 | -1.56(-2.72%) |
Mar 12, 2018 | 57.85 | 58.51 | 57.28 | 57.33 | 445,771 | -0.47(-0.82%) |
Mar 09, 2018 | 56.24 | 57.80 | 56.15 | 57.80 | 488,812 | +1.93(+3.46%) |
Mar 08, 2018 | 55.96 | 56.34 | 55.30 | 55.87 | 445,318 | -0.09(-0.17%) |
Mar 07, 2018 | 56.43 | 55.96 | 783,896 | -1.75(-3.03%) | ||
Mar 06, 2018 | 57.28 | 58.13 | 57.23 | 57.71 | 586,491 | +0.52(+0.91%) |
Mar 05, 2018 | 56.29 | 57.56 | 56.10 | 57.19 | 674,051 | +0.75(+1.34%) |
Mar 02, 2018 | 56.57 | 56.62 | 55.35 | 56.43 | 773,124 | -0.57(-0.99%) |
Mar 01, 2018 | 56.90 | 57.61 | 56.34 | 57.00 | 629,344 | +0.09(+0.17%) |
Feb 28, 2018 | 55.96 | 57.80 | 55.72 | 56.90 | 722,676 | +1.13(+2.03%) |
Feb 27, 2018 | 56.53 | 57.66 | 55.63 | 55.77 | 826,558 | +0.00(+0.00%) |
Feb 26, 2018 | 55.63 | 59.15 | 54.78 | 55.77 | 931,572 | -2.22(-3.82%) |
Feb 23, 2018 | 57.47 | 58.37 | 57.47 | 57.99 | 564,720 | +0.33(+0.57%) |
Feb 22, 2018 | 57.66 | 358,312 | +0.28(+0.49%) | |||
Feb 21, 2018 | 57.66 | 58.32 | 57.33 | 57.38 | 281,539 | -0.28(-0.49%) |
Feb 20, 2018 | 58.13 | 58.84 | 57.52 | 57.66 | 262,697 | -0.76(-1.29%) |
Feb 16, 2018 | 58.41 | 58.41 | 58.41 | 0 | +0.90(+1.56%) | |
Feb 15, 2018 | 57.33 | 57.94 | 57.09 | 57.52 | 273,115 | +0.47(+0.83%) |
Feb 14, 2018 | 55.82 | 57.09 | 55.82 | 57.05 | 343,401 | +0.75(+1.34%) |
Feb 13, 2018 | 56.34 | 56.90 | 56.24 | 56.29 | 275,466 | -0.14(-0.25%) |
Feb 12, 2018 | 56.24 | 57.05 | 55.49 | 56.43 | 609,845 | +0.61(+1.10%) |
Feb 09, 2018 | 55.68 | 56.29 | 54.26 | 55.82 | 545,234 | +0.61(+1.11%) |
Feb 08, 2018 | 57.52 | 57.66 | 55.16 | 55.21 | 302,989 | -2.31(-4.02%) |
Feb 07, 2018 | 58.08 | 58.46 | 57.38 | 57.52 | 441,423 | -0.71(-1.22%) |
Feb 06, 2018 | 57.19 | 58.51 | 57.05 | 58.23 | 717,704 | -0.05(-0.08%) |
Feb 05, 2018 | 58.70 | 59.36 | 57.33 | 58.27 | 510,155 | -1.04(-1.75%) |
Feb 02, 2018 | 59.50 | 60.02 | 58.56 | 59.31 | 433,711 | -0.47(-0.79%) |
Feb 01, 2018 | 59.17 | 60.35 | 59.07 | 59.78 | 464,534 | +0.61(+1.04%) |
Jan 31, 2018 | 59.97 | 60.35 | 58.93 | 59.17 | 271,973 | -0.52(-0.87%) |
Jan 30, 2018 | 58.70 | 60.02 | 58.37 | 59.69 | 378,621 | +0.42(+0.72%) |
Jan 29, 2018 | 60.44 | 60.55 | 59.12 | 59.26 | 231,604 | -1.27(-2.10%) |
Jan 26, 2018 | 60.49 | 60.68 | 60.02 | 60.54 | 314,266 | +0.14(+0.23%) |
Jan 25, 2018 | 60.16 | 60.63 | 59.12 | 60.40 | 394,015 | +0.38(+0.63%) |
Jan 24, 2018 | 58.84 | 60.30 | 58.84 | 60.02 | 389,629 | +1.32(+2.25%) |
Jan 23, 2018 | 58.08 | 58.70 | 57.85 | 58.70 | 326,151 | +0.33(+0.57%) |
Jan 22, 2018 | 58.51 | 58.74 | 57.33 | 58.37 | 348,345 | -0.05(-0.08%) |
Jan 19, 2018 | 58.51 | 59.12 | 58.18 | 58.41 | 1,002,524 | -0.14(-0.24%) |
Jan 18, 2018 | 58.79 | 58.79 | 58.41 | 58.56 | 345,509 | -0.09(-0.16%) |
Jan 17, 2018 | 59.26 | 59.31 | 58.46 | 58.65 | 423,899 | -0.05(-0.08%) |
Jan 16, 2018 | 59.45 | 59.55 | 58.10 | 58.70 | 385,599 | -0.57(-0.96%) |
Jan 12, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.26 | 59.97 | 58.79 | 59.88 | 372,917 | +0.76(+1.28%) |
Jan 10, 2018 | 60.16 | 58.93 | 59.12 | 421,642 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.25 | 60.96 | 60.14 | 60.16 | 377,940 | -0.05(-0.08%) |
Jan 08, 2018 | 59.83 | 60.40 | 59.26 | 60.21 | 358,992 | +0.24(+0.39%) |
Jan 05, 2018 | 59.45 | 60.35 | 59.36 | 59.97 | 338,903 | +0.52(+0.87%) |
Jan 04, 2018 | 59.31 | 60.02 | 59.00 | 59.45 | 582,114 | +0.28(+0.48%) |
Jan 03, 2018 | 58.41 | 59.31 | 58.13 | 59.17 | 573,560 | +1.13(+1.95%) |
Jan 02, 2018 | 57.52 | 58.08 | 57.19 | 58.04 | 386,089 | +0.90(+1.57%) |
Dec 29, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.62 | 56.81 | 56.29 | 56.81 | 210,489 | +0.19(+0.33%) |
Dec 27, 2017 | 56.43 | 56.67 | 56.39 | 56.62 | 307,627 | +0.24(+0.42%) |
Dec 26, 2017 | 56.90 | 56.90 | 56.10 | 56.39 | 367,279 | -0.42(-0.75%) |
Dec 22, 2017 | 57.09 | 57.09 | 56.57 | 56.81 | 414,408 | -0.19(-0.33%) |
Dec 21, 2017 | 56.62 | 58.04 | 56.29 | 57.00 | 562,194 | +0.71(+1.26%) |
Dec 20, 2017 | 56.34 | 56.48 | 56.01 | 56.29 | 471,653 | +0.14(+0.25%) |
Dec 19, 2017 | 56.34 | 56.39 | 55.91 | 56.15 | 262,837 | -0.14(-0.25%) |
Dec 18, 2017 | 56.01 | 56.76 | 56.01 | 56.29 | 262,013 | +0.47(+0.85%) |
Dec 15, 2017 | 55.68 | 56.43 | 55.68 | 55.82 | 1,039,334 | +0.33(+0.60%) |
Dec 14, 2017 | 55.39 | 56.01 | 55.25 | 55.49 | 784,844 | +0.09(+0.17%) |
Dec 13, 2017 | 56.10 | 56.53 | 55.30 | 55.39 | 459,047 | -0.85(-1.51%) |
Dec 12, 2017 | 56.67 | 57.19 | 56.15 | 56.24 | 561,218 | -0.38(-0.67%) |
Dec 11, 2017 | 56.48 | 57.14 | 56.29 | 56.62 | 1,097,271 | +0.05(+0.08%) |
Dec 08, 2017 | 56.01 | 56.81 | 55.39 | 56.57 | 828,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.78 | 56.05 | 54.62 | 55.77 | 672,989 | +1.13(+2.07%) |
Dec 06, 2017 | 54.83 | 55.16 | 54.50 | 54.64 | 525,600 | -0.42(-0.77%) |
Dec 05, 2017 | 56.24 | 56.39 | 54.88 | 55.06 | 443,068 | -1.37(-2.42%) |
Dec 04, 2017 | 56.62 | 56.67 | 56.39 | 56.43 | 760,838 | +0.09(+0.17%) |
Dec 01, 2017 | 56.48 | 56.86 | 55.54 | 56.34 | 654,257 | -0.24(-0.42%) |
Nov 30, 2017 | 56.48 | 56.72 | 55.58 | 56.57 | 686,485 | +0.14(+0.25%) |
Nov 29, 2017 | 55.68 | 56.53 | 55.11 | 56.43 | 659,849 | +0.75(+1.36%) |
Nov 28, 2017 | 54.26 | 55.72 | 54.03 | 55.68 | 915,705 | +1.70(+3.15%) |
Nov 27, 2017 | 53.51 | 54.12 | 53.22 | 53.98 | 846,537 | +0.38(+0.70%) |
Nov 24, 2017 | 53.18 | 54.03 | 52.99 | 53.60 | 321,107 | +0.66(+1.25%) |
Nov 22, 2017 | 51.48 | 53.34 | 51.15 | 52.94 | 551,244 | +2.03(+3.99%) |
Nov 21, 2017 | 51.29 | 51.70 | 50.02 | 50.91 | 763,874 | +0.09(+0.19%) |
Nov 20, 2017 | 48.74 | 52.04 | 48.69 | 50.82 | 2,277,127 | +3.26(+6.85%) |
Nov 17, 2017 | 47.51 | 47.94 | 47.14 | 47.56 | 479,378 | +0.00(+0.00%) |
Nov 16, 2017 | 47.37 | 48.08 | 47.37 | 47.56 | 258,134 | +0.33(+0.70%) |
Nov 15, 2017 | 47.14 | 47.33 | 46.48 | 47.23 | 329,751 | -0.09(-0.20%) |
Nov 14, 2017 | 47.56 | 47.89 | 47.04 | 47.33 | 371,602 | -0.38(-0.79%) |
Nov 13, 2017 | 48.18 | 48.36 | 47.47 | 47.70 | 404,573 | -0.57(-1.17%) |
Nov 10, 2017 | 48.13 | 48.60 | 47.84 | 48.27 | 430,653 | +0.14(+0.29%) |
Nov 09, 2017 | 47.80 | 48.41 | 47.51 | 48.13 | 629,192 | +0.09(+0.20%) |
Nov 08, 2017 | 48.22 | 48.32 | 47.47 | 48.03 | 298,160 | -0.24(-0.49%) |
Nov 07, 2017 | 48.88 | 48.91 | 47.80 | 48.27 | 338,560 | -0.61(-1.25%) |
Nov 06, 2017 | 48.60 | 49.10 | 48.41 | 48.88 | 334,169 | +0.42(+0.88%) |
Nov 03, 2017 | 48.18 | 49.40 | 48.18 | 48.46 | 682,379 | +0.09(+0.20%) |
Nov 02, 2017 | 48.55 | 48.67 | 47.51 | 48.36 | 497,122 | -0.24(-0.49%) |
Nov 01, 2017 | 48.74 | 48.98 | 48.18 | 48.60 | 723,988 | +0.38(+0.78%) |
Oct 31, 2017 | 48.69 | 49.57 | 48.08 | 48.22 | 1,132,680 | +0.28(+0.59%) |
Oct 30, 2017 | 50.11 | 50.72 | 47.28 | 47.94 | 1,003,356 | -2.60(-5.14%) |
Oct 27, 2017 | 50.53 | 50.77 | 49.92 | 50.53 | 1,104,424 | +0.00(+0.00%) |
Oct 26, 2017 | 50.20 | 50.56 | 50.02 | 50.53 | 673,948 | +0.66(+1.32%) |
Oct 25, 2017 | 50.63 | 50.86 | 49.12 | 49.87 | 456,616 | -0.99(-1.95%) |
Oct 24, 2017 | 50.72 | 51.24 | 50.66 | 50.86 | 325,110 | +0.09(+0.19%) |
Oct 23, 2017 | 50.82 | 51.15 | 50.58 | 50.77 | 883,688 | +0.24(+0.47%) |
Oct 20, 2017 | 50.91 | 51.38 | 50.46 | 50.53 | 371,270 | +0.05(+0.09%) |
Oct 19, 2017 | 49.97 | 50.77 | 49.82 | 50.49 | 188,792 | +0.38(+0.75%) |
Oct 18, 2017 | 50.35 | 50.58 | 50.06 | 50.11 | 142,275 | -0.19(-0.38%) |
Oct 17, 2017 | 50.39 | 50.58 | 50.02 | 50.30 | 200,388 | -0.05(-0.09%) |
Oct 16, 2017 | 50.30 | 50.53 | 50.06 | 50.35 | 137,759 | +0.05(+0.09%) |
Oct 13, 2017 | 51.10 | 51.10 | 50.20 | 50.30 | 230,538 | -0.52(-1.02%) |
Oct 12, 2017 | 50.06 | 50.86 | 50.02 | 50.82 | 798,449 | +0.94(+1.89%) |
Oct 11, 2017 | 49.69 | 49.92 | 49.54 | 49.87 | 188,446 | +0.14(+0.28%) |
Oct 10, 2017 | 49.69 | 49.87 | 49.45 | 49.73 | 284,103 | +0.19(+0.38%) |
Oct 09, 2017 | 49.35 | 49.64 | 49.21 | 49.54 | 320,226 | +0.19(+0.38%) |
Oct 06, 2017 | 49.17 | 49.50 | 49.17 | 49.35 | 341,560 | -0.05(-0.10%) |
Oct 05, 2017 | 49.02 | 49.50 | 48.91 | 49.40 | 427,363 | +0.47(+0.96%) |
Oct 04, 2017 | 48.65 | 49.07 | 48.27 | 48.93 | 427,561 | +0.28(+0.58%) |
Oct 03, 2017 | 49.02 | 49.12 | 48.18 | 48.65 | 425,291 | -0.14(-0.29%) |
Oct 02, 2017 | 48.36 | 48.84 | 48.13 | 48.79 | 342,955 | +0.42(+0.88%) |
Sep 29, 2017 | 48.55 | 48.74 | 48.22 | 48.36 | 245,236 | -0.14(-0.29%) |
Sep 28, 2017 | 48.88 | 49.00 | 48.51 | 48.51 | 215,156 | -0.47(-0.96%) |
Sep 27, 2017 | 48.27 | 49.05 | 47.70 | 48.98 | 381,546 | +0.90(+1.86%) |
Sep 26, 2017 | 47.80 | 48.32 | 47.56 | 48.08 | 411,095 | +0.28(+0.59%) |
Sep 25, 2017 | 47.14 | 47.84 | 46.81 | 47.80 | 334,601 | +0.75(+1.60%) |
Sep 22, 2017 | 46.38 | 47.14 | 46.29 | 47.04 | 204,251 | +0.71(+1.53%) |
Sep 21, 2017 | 46.29 | 46.76 | 46.15 | 46.34 | 259,295 | +0.05(+0.10%) |
Sep 20, 2017 | 45.91 | 46.50 | 45.91 | 46.29 | 294,987 | +0.24(+0.51%) |
Sep 19, 2017 | 45.96 | 46.24 | 45.77 | 46.05 | 274,410 | +0.09(+0.21%) |
Sep 18, 2017 | 45.72 | 46.29 | 45.72 | 45.96 | 270,159 | +0.33(+0.72%) |
Sep 15, 2017 | 45.01 | 46.05 | 45.01 | 45.63 | 925,590 | +0.61(+1.36%) |
Sep 14, 2017 | 45.72 | 45.96 | 44.97 | 45.01 | 306,949 | -0.71(-1.55%) |
Sep 13, 2017 | 46.10 | 46.29 | 45.63 | 45.72 | 439,352 | -0.33(-0.72%) |
Sep 12, 2017 | 45.82 | 46.29 | 45.82 | 46.05 | 365,756 | +0.38(+0.83%) |
Sep 11, 2017 | 46.24 | 46.85 | 45.58 | 45.67 | 810,077 | -1.46(-3.10%) |
Sep 08, 2017 | 46.38 | 47.33 | 46.29 | 47.14 | 505,163 | +0.75(+1.63%) |
Sep 07, 2017 | 46.43 | 46.62 | 45.72 | 46.38 | 387,038 | +0.00(+0.00%) |
Sep 06, 2017 | 45.20 | 46.62 | 45.20 | 46.38 | 543,725 | +1.27(+2.82%) |
Sep 05, 2017 | 45.06 | 45.39 | 44.64 | 45.11 | 492,888 | -0.09(-0.21%) |
Sep 01, 2017 | 45.06 | 45.30 | 45.01 | 45.20 | 306,391 | +0.38(+0.84%) |
Aug 31, 2017 | 44.83 | 45.20 | 44.78 | 44.83 | 346,088 | +0.14(+0.32%) |
Aug 30, 2017 | 44.35 | 44.87 | 44.07 | 44.68 | 449,674 | +0.42(+0.96%) |
Aug 29, 2017 | 43.65 | 44.54 | 43.50 | 44.26 | 741,205 | +0.42(+0.97%) |
Aug 28, 2017 | 42.94 | 43.98 | 42.89 | 43.83 | 457,059 | +1.09(+2.54%) |
Aug 25, 2017 | 42.65 | 43.03 | 42.32 | 42.75 | 313,756 | -0.14(-0.33%) |
Aug 24, 2017 | 42.80 | 43.27 | 42.37 | 42.89 | 396,102 | +0.38(+0.89%) |
Aug 23, 2017 | 43.60 | 43.65 | 42.23 | 42.51 | 506,446 | -1.23(-2.80%) |
Aug 22, 2017 | 42.94 | 43.83 | 42.70 | 43.74 | 331,200 | +0.85(+1.98%) |
Aug 21, 2017 | 42.65 | 43.32 | 42.37 | 42.89 | 333,810 | +0.14(+0.33%) |
Aug 18, 2017 | 42.56 | 43.13 | 42.40 | 42.75 | 296,471 | +0.05(+0.11%) |
Aug 17, 2017 | 43.46 | 43.65 | 42.63 | 42.70 | 384,691 | -0.80(-1.84%) |
Aug 16, 2017 | 43.60 | 43.74 | 43.27 | 43.50 | 240,129 | +0.09(+0.22%) |
Aug 15, 2017 | 44.73 | 44.73 | 43.22 | 43.41 | 548,393 | -1.37(-3.06%) |
Aug 14, 2017 | 44.73 | 45.01 | 44.49 | 44.78 | 250,612 | +0.33(+0.74%) |
Aug 11, 2017 | 44.07 | 44.54 | 43.79 | 44.45 | 340,341 | +0.52(+1.18%) |
Aug 10, 2017 | 43.60 | 43.98 | 43.17 | 43.93 | 664,240 | +0.09(+0.22%) |
Aug 09, 2017 | 44.31 | 44.40 | 43.69 | 43.83 | 497,814 | -0.52(-1.17%) |
Aug 08, 2017 | 44.64 | 44.87 | 44.27 | 44.35 | 367,101 | -0.33(-0.74%) |
Aug 07, 2017 | 44.78 | 44.83 | 44.35 | 44.68 | 411,538 | -0.14(-0.32%) |
Aug 04, 2017 | 44.21 | 45.01 | 43.98 | 44.83 | 743,489 | +0.71(+1.60%) |
Aug 03, 2017 | 45.25 | 45.30 | 43.88 | 44.12 | 463,852 | -1.18(-2.60%) |
Aug 02, 2017 | 46.34 | 46.34 | 44.97 | 45.30 | 386,333 | -0.80(-1.74%) |
Aug 01, 2017 | 46.19 | 46.76 | 45.67 | 46.10 | 1,073,977 | +0.28(+0.62%) |
Jul 31, 2017 | 44.92 | 46.76 | 44.68 | 45.82 | 1,433,173 | +3.82(+9.10%) |
Jul 28, 2017 | 42.09 | 42.28 | 41.43 | 41.99 | 922,845 | -0.09(-0.22%) |
Jul 27, 2017 | 41.71 | 42.61 | 41.30 | 42.09 | 440,566 | +0.52(+1.25%) |
Jul 26, 2017 | 42.47 | 42.47 | 41.38 | 41.57 | 955,335 | -1.32(-3.08%) |
Jul 25, 2017 | 42.80 | 43.22 | 42.61 | 42.89 | 418,980 | +0.38(+0.89%) |
Jul 24, 2017 | 42.75 | 42.84 | 42.28 | 42.51 | 336,603 | -0.33(-0.77%) |
Jul 21, 2017 | 42.84 | 42.98 | 42.42 | 42.84 | 356,959 | +0.05(+0.11%) |
Jul 20, 2017 | 43.17 | 43.17 | 42.70 | 42.80 | 296,958 | -0.28(-0.66%) |
Jul 19, 2017 | 42.89 | 43.13 | 42.75 | 43.08 | 346,436 | +0.28(+0.66%) |
Jul 18, 2017 | 42.84 | 42.84 | 42.32 | 42.80 | 311,437 | -0.14(-0.33%) |
Jul 17, 2017 | 43.17 | 43.55 | 42.87 | 42.94 | 349,283 | -0.19(-0.44%) |
Jul 14, 2017 | 42.94 | 43.39 | 42.89 | 43.13 | 208,710 | +0.28(+0.66%) |
Jul 13, 2017 | 42.70 | 43.17 | 42.61 | 42.84 | 371,513 | +0.09(+0.22%) |
Jul 12, 2017 | 42.70 | 43.13 | 42.47 | 42.75 | 232,745 | +0.33(+0.78%) |
Jul 11, 2017 | 42.56 | 42.70 | 42.06 | 42.42 | 481,998 | -0.14(-0.33%) |
Jul 10, 2017 | 42.56 | 43.08 | 42.47 | 42.56 | 398,884 | +0.00(+0.00%) |
Jul 07, 2017 | 42.37 | 42.73 | 41.99 | 42.56 | 449,771 | +0.09(+0.22%) |
Jul 06, 2017 | 42.89 | 43.08 | 42.44 | 42.47 | 546,229 | -0.57(-1.32%) |
Jul 05, 2017 | 43.03 | 43.27 | 42.49 | 43.03 | 499,027 | +0.05(+0.11%) |
Jul 03, 2017 | 43.60 | 43.83 | 42.98 | 42.98 | 210,852 | -0.42(-0.98%) |
Jun 30, 2017 | 42.75 | 43.79 | 42.70 | 43.41 | 351,650 | +0.75(+1.77%) |
Jun 29, 2017 | 42.51 | 42.84 | 42.14 | 42.65 | 474,840 | +0.14(+0.33%) |
Jun 28, 2017 | 42.37 | 43.08 | 42.32 | 42.51 | 398,990 | +0.42(+1.01%) |
Jun 27, 2017 | 42.37 | 42.70 | 42.04 | 42.09 | 354,560 | -0.38(-0.89%) |
Jun 26, 2017 | 42.23 | 42.61 | 42.18 | 42.47 | 561,026 | +0.33(+0.78%) |
Jun 23, 2017 | 41.76 | 42.28 | 41.43 | 42.14 | 1,498,204 | +0.38(+0.90%) |
Jun 22, 2017 | 41.10 | 42.18 | 40.96 | 41.76 | 380,159 | +0.66(+1.61%) |
Jun 21, 2017 | 41.52 | 41.64 | 41.00 | 41.10 | 288,933 | -0.38(-0.91%) |
Jun 20, 2017 | 41.95 | 42.18 | 41.48 | 41.48 | 324,445 | -0.66(-1.57%) |
Jun 19, 2017 | 41.76 | 42.28 | 41.71 | 42.14 | 302,758 | +0.42(+1.02%) |
Jun 16, 2017 | 41.95 | 42.23 | 41.48 | 41.71 | 501,832 | -0.28(-0.67%) |
Jun 15, 2017 | 41.38 | 42.09 | 41.33 | 41.99 | 326,674 | -0.09(-0.22%) |
Jun 14, 2017 | 42.56 | 42.80 | 41.99 | 42.09 | 356,776 | -0.42(-1.00%) |
Jun 13, 2017 | 42.18 | 42.75 | 42.14 | 42.51 | 561,418 | +0.42(+1.01%) |
Jun 12, 2017 | 41.66 | 42.28 | 41.66 | 42.09 | 452,365 | +0.33(+0.79%) |
Jun 09, 2017 | 41.85 | 42.09 | 41.29 | 41.76 | 585,724 | +0.05(+0.11%) |
Jun 08, 2017 | 41.05 | 42.25 | 40.25 | 41.71 | 1,072,267 | +0.42(+1.03%) |
Jun 07, 2017 | 42.84 | 43.27 | 41.14 | 41.29 | 915,833 | -1.46(-3.42%) |
Jun 06, 2017 | 42.23 | 42.98 | 42.23 | 42.75 | 900,131 | +0.28(+0.67%) |
Jun 05, 2017 | 41.38 | 42.80 | 41.24 | 42.47 | 942,876 | +1.13(+2.74%) |
Jun 02, 2017 | 40.86 | 41.76 | 40.86 | 41.33 | 700,757 | +0.57(+1.39%) |
Jun 01, 2017 | 39.45 | 40.86 | 39.30 | 40.77 | 631,252 | +1.46(+3.72%) |
May 31, 2017 | 39.45 | 39.59 | 38.88 | 39.30 | 745,032 | -0.05(-0.12%) |
May 30, 2017 | 39.54 | 39.97 | 39.21 | 39.35 | 645,192 | -0.28(-0.71%) |
May 26, 2017 | 39.02 | 39.68 | 38.90 | 39.63 | 563,439 | +0.61(+1.57%) |
May 25, 2017 | 40.91 | 40.91 | 38.90 | 39.02 | 870,062 | -1.89(-4.61%) |
May 24, 2017 | 40.77 | 41.10 | 40.58 | 40.91 | 457,821 | +0.24(+0.58%) |
May 23, 2017 | 40.91 | 40.96 | 40.25 | 40.67 | 539,727 | -0.09(-0.23%) |
May 22, 2017 | 40.44 | 40.91 | 40.44 | 40.77 | 365,002 | +0.42(+1.05%) |
May 19, 2017 | 40.63 | 40.86 | 40.25 | 40.34 | 581,015 | -0.24(-0.58%) |
May 18, 2017 | 41.24 | 41.33 | 40.58 | 40.58 | 480,130 | -0.85(-2.05%) |
May 17, 2017 | 42.23 | 42.23 | 40.53 | 41.43 | 1,184,077 | -1.23(-2.88%) |
May 16, 2017 | 43.13 | 43.32 | 42.56 | 42.65 | 385,547 | -0.47(-1.09%) |
May 15, 2017 | 42.75 | 43.36 | 42.56 | 43.13 | 474,326 | +0.52(+1.22%) |
May 12, 2017 | 43.27 | 43.32 | 42.56 | 42.61 | 212,301 | -0.76(-1.74%) |
May 11, 2017 | 43.08 | 43.48 | 42.75 | 43.36 | 333,973 | +0.09(+0.22%) |
May 10, 2017 | 42.89 | 43.32 | 42.65 | 43.27 | 297,722 | +0.28(+0.66%) |
May 09, 2017 | 42.65 | 43.03 | 42.28 | 42.98 | 433,599 | +0.33(+0.77%) |
May 08, 2017 | 43.13 | 43.17 | 42.42 | 42.65 | 428,577 | -0.61(-1.42%) |
May 05, 2017 | 43.13 | 43.46 | 42.61 | 43.27 | 284,413 | +0.33(+0.77%) |
May 04, 2017 | 43.36 | 43.74 | 42.65 | 42.94 | 403,891 | -0.33(-0.76%) |
May 03, 2017 | 43.60 | 43.60 | 42.65 | 43.27 | 385,037 | -0.42(-0.97%) |
May 02, 2017 | 44.87 | 45.25 | 43.32 | 43.69 | 690,498 | -0.75(-1.70%) |