Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.25 | 54.18 | 51.35 | 52.72 | 600,809 | +0.00(+0.00%) |
Apr 27, 2018 | 52.48 | 53.00 | 52.25 | 52.72 | 422,821 | +0.14(+0.27%) |
Apr 26, 2018 | 53.28 | 53.33 | 52.01 | 52.58 | 364,020 | -0.56(-1.06%) |
Apr 25, 2018 | 51.82 | 53.33 | 51.78 | 53.14 | 480,546 | +1.13(+2.17%) |
Apr 24, 2018 | 52.81 | 52.91 | 51.64 | 52.01 | 374,112 | -0.71(-1.34%) |
Apr 23, 2018 | 52.48 | 53.14 | 52.48 | 52.72 | 369,154 | +0.28(+0.54%) |
Apr 20, 2018 | 52.62 | 53.19 | 52.20 | 52.44 | 216,345 | -0.28(-0.54%) |
Apr 19, 2018 | 54.32 | 54.32 | 52.67 | 52.72 | 362,667 | -1.65(-3.03%) |
Apr 18, 2018 | 54.18 | 55.07 | 54.13 | 54.37 | 318,470 | +0.28(+0.52%) |
Apr 17, 2018 | 53.90 | 54.34 | 53.66 | 54.08 | 302,608 | +0.33(+0.61%) |
Apr 16, 2018 | 53.43 | 54.01 | 52.91 | 53.75 | 243,245 | +0.71(+1.33%) |
Apr 13, 2018 | 53.05 | 53.43 | 52.81 | 53.05 | 310,780 | +0.14(+0.27%) |
Apr 12, 2018 | 53.24 | 53.47 | 52.86 | 52.91 | 264,367 | -0.19(-0.35%) |
Apr 11, 2018 | 52.72 | 53.24 | 52.39 | 53.10 | 367,176 | +0.33(+0.62%) |
Apr 10, 2018 | 53.05 | 53.28 | 52.72 | 52.77 | 243,183 | +0.19(+0.36%) |
Apr 09, 2018 | 53.10 | 53.28 | 52.44 | 52.58 | 280,193 | -0.05(-0.09%) |
Apr 06, 2018 | 52.72 | 53.38 | 52.41 | 52.62 | 390,391 | -0.52(-0.97%) |
Apr 05, 2018 | 52.91 | 53.75 | 52.91 | 53.14 | 579,810 | +0.52(+0.98%) |
Apr 04, 2018 | 51.87 | 52.72 | 51.26 | 52.62 | 801,322 | +0.61(+1.18%) |
Apr 03, 2018 | 51.97 | 52.25 | 51.40 | 52.01 | 359,325 | +0.28(+0.55%) |
Apr 02, 2018 | 52.86 | 53.28 | 51.31 | 51.73 | 459,977 | -1.27(-2.40%) |
Mar 29, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.47(+0.90%) | |
Mar 28, 2018 | 52.86 | 53.28 | 52.39 | 52.53 | 328,327 | -0.33(-0.62%) |
Mar 27, 2018 | 53.80 | 53.80 | 52.62 | 52.86 | 240,413 | -0.89(-1.66%) |
Mar 26, 2018 | 53.47 | 53.94 | 53.05 | 53.75 | 233,990 | +1.18(+2.24%) |
Mar 23, 2018 | 53.43 | 53.99 | 52.48 | 52.58 | 519,590 | -0.66(-1.24%) |
Mar 22, 2018 | 53.57 | 54.46 | 53.05 | 53.24 | 700,244 | -0.66(-1.22%) |
Mar 21, 2018 | 53.80 | 54.32 | 53.59 | 53.90 | 319,948 | +0.24(+0.44%) |
Mar 20, 2018 | 53.61 | 54.41 | 53.38 | 53.66 | 273,803 | +0.05(+0.09%) |
Mar 19, 2018 | 53.80 | 53.83 | 53.10 | 53.61 | 428,273 | -0.38(-0.70%) |
Mar 16, 2018 | 54.32 | 54.70 | 53.90 | 53.99 | 601,107 | -0.38(-0.69%) |
Mar 15, 2018 | 55.59 | 55.59 | 54.37 | 54.37 | 320,122 | -1.04(-1.87%) |
Mar 14, 2018 | 55.87 | 56.48 | 55.36 | 55.40 | 438,517 | -0.24(-0.42%) |
Mar 13, 2018 | 55.97 | 56.44 | 55.21 | 55.64 | 1,151,852 | -1.55(-2.72%) |
Mar 12, 2018 | 57.71 | 58.37 | 57.14 | 57.19 | 446,847 | -0.47(-0.82%) |
Mar 09, 2018 | 56.11 | 57.66 | 56.01 | 57.66 | 489,992 | +1.93(+3.46%) |
Mar 08, 2018 | 55.83 | 56.20 | 55.17 | 55.73 | 446,393 | -0.09(-0.17%) |
Mar 07, 2018 | 56.30 | 55.83 | 785,788 | -1.74(-3.03%) | ||
Mar 06, 2018 | 57.14 | 57.99 | 57.10 | 57.57 | 587,907 | +0.52(+0.91%) |
Mar 05, 2018 | 56.16 | 57.43 | 55.97 | 57.05 | 675,678 | +0.75(+1.34%) |
Mar 02, 2018 | 56.44 | 56.48 | 55.21 | 56.30 | 774,990 | -0.56(-0.99%) |
Mar 01, 2018 | 56.77 | 57.47 | 56.20 | 56.86 | 630,863 | +0.09(+0.17%) |
Feb 28, 2018 | 55.83 | 57.66 | 55.59 | 56.77 | 724,421 | +1.13(+2.03%) |
Feb 27, 2018 | 56.39 | 57.52 | 55.50 | 55.64 | 828,553 | +0.00(+0.00%) |
Feb 26, 2018 | 55.50 | 59.00 | 54.65 | 55.64 | 933,820 | -2.21(-3.82%) |
Feb 23, 2018 | 57.33 | 58.23 | 57.33 | 57.85 | 566,083 | +0.33(+0.57%) |
Feb 22, 2018 | 57.52 | 359,177 | +0.28(+0.49%) | |||
Feb 21, 2018 | 57.52 | 58.18 | 57.19 | 57.24 | 282,219 | -0.28(-0.49%) |
Feb 20, 2018 | 57.99 | 58.70 | 57.38 | 57.52 | 263,331 | -0.75(-1.29%) |
Feb 16, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.89(+1.56%) | |
Feb 15, 2018 | 57.19 | 57.80 | 56.96 | 57.38 | 273,774 | +0.47(+0.83%) |
Feb 14, 2018 | 55.68 | 56.96 | 55.68 | 56.91 | 344,230 | +0.75(+1.34%) |
Feb 13, 2018 | 56.20 | 56.77 | 56.11 | 56.16 | 276,131 | -0.14(-0.25%) |
Feb 12, 2018 | 56.11 | 56.91 | 55.36 | 56.30 | 611,317 | +0.61(+1.10%) |
Feb 09, 2018 | 55.54 | 56.16 | 54.13 | 55.68 | 546,550 | +0.61(+1.11%) |
Feb 08, 2018 | 57.38 | 57.52 | 55.03 | 55.07 | 303,720 | -2.31(-4.02%) |
Feb 07, 2018 | 57.94 | 58.32 | 57.24 | 57.38 | 442,488 | -0.71(-1.22%) |
Feb 06, 2018 | 57.05 | 58.37 | 56.91 | 58.09 | 719,437 | -0.05(-0.08%) |
Feb 05, 2018 | 58.56 | 59.21 | 57.19 | 58.13 | 511,387 | -1.04(-1.75%) |
Feb 02, 2018 | 59.36 | 59.87 | 58.41 | 59.17 | 434,758 | -0.47(-0.79%) |
Feb 01, 2018 | 59.03 | 60.20 | 58.93 | 59.64 | 465,655 | +0.61(+1.04%) |
Jan 31, 2018 | 59.83 | 60.20 | 58.79 | 59.03 | 272,630 | -0.52(-0.87%) |
Jan 30, 2018 | 58.56 | 59.87 | 58.23 | 59.54 | 379,535 | +0.42(+0.72%) |
Jan 29, 2018 | 60.30 | 60.41 | 58.98 | 59.12 | 232,163 | -1.27(-2.10%) |
Jan 26, 2018 | 60.34 | 60.53 | 59.87 | 60.39 | 315,025 | +0.14(+0.23%) |
Jan 25, 2018 | 60.02 | 60.49 | 58.98 | 60.25 | 394,966 | +0.38(+0.63%) |
Jan 24, 2018 | 58.70 | 60.16 | 58.70 | 59.87 | 390,569 | +1.32(+2.25%) |
Jan 23, 2018 | 57.94 | 58.56 | 57.71 | 58.56 | 326,939 | +0.33(+0.57%) |
Jan 22, 2018 | 58.37 | 58.60 | 57.19 | 58.23 | 349,186 | -0.05(-0.08%) |
Jan 19, 2018 | 58.37 | 58.98 | 58.04 | 58.27 | 1,004,944 | -0.14(-0.24%) |
Jan 18, 2018 | 58.65 | 58.65 | 58.27 | 58.41 | 346,343 | -0.09(-0.16%) |
Jan 17, 2018 | 59.12 | 59.17 | 58.32 | 58.51 | 424,922 | -0.05(-0.08%) |
Jan 16, 2018 | 59.31 | 59.40 | 57.96 | 58.56 | 386,530 | -0.56(-0.96%) |
Jan 12, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.12 | 59.83 | 58.65 | 59.73 | 373,817 | +0.75(+1.28%) |
Jan 10, 2018 | 60.02 | 58.79 | 58.98 | 422,660 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.11 | 60.82 | 59.99 | 60.02 | 378,852 | -0.05(-0.08%) |
Jan 08, 2018 | 59.69 | 60.25 | 59.12 | 60.06 | 359,858 | +0.24(+0.39%) |
Jan 05, 2018 | 59.31 | 60.20 | 59.21 | 59.83 | 339,722 | +0.52(+0.87%) |
Jan 04, 2018 | 59.17 | 59.87 | 58.86 | 59.31 | 583,519 | +0.28(+0.48%) |
Jan 03, 2018 | 58.27 | 59.17 | 57.99 | 59.03 | 574,944 | +1.13(+1.95%) |
Jan 02, 2018 | 57.38 | 57.94 | 57.05 | 57.90 | 387,021 | +0.89(+1.57%) |
Dec 29, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.48 | 56.67 | 56.16 | 56.67 | 210,997 | +0.19(+0.33%) |
Dec 27, 2017 | 56.30 | 56.53 | 56.25 | 56.48 | 308,370 | +0.24(+0.42%) |
Dec 26, 2017 | 56.77 | 56.77 | 55.97 | 56.25 | 368,166 | -0.42(-0.75%) |
Dec 22, 2017 | 56.96 | 56.96 | 56.44 | 56.67 | 415,409 | -0.19(-0.33%) |
Dec 21, 2017 | 56.48 | 57.90 | 56.16 | 56.86 | 563,551 | +0.71(+1.26%) |
Dec 20, 2017 | 56.20 | 56.34 | 55.87 | 56.16 | 472,792 | +0.14(+0.25%) |
Dec 19, 2017 | 56.20 | 56.25 | 55.78 | 56.01 | 263,471 | -0.14(-0.25%) |
Dec 18, 2017 | 55.87 | 56.63 | 55.87 | 56.16 | 262,646 | +0.47(+0.85%) |
Dec 15, 2017 | 55.54 | 56.30 | 55.54 | 55.68 | 1,041,843 | +0.33(+0.60%) |
Dec 14, 2017 | 55.26 | 55.87 | 55.12 | 55.36 | 786,739 | +0.09(+0.17%) |
Dec 13, 2017 | 55.97 | 56.39 | 55.17 | 55.26 | 460,155 | -0.85(-1.51%) |
Dec 12, 2017 | 56.53 | 57.05 | 56.01 | 56.11 | 562,572 | -0.38(-0.67%) |
Dec 11, 2017 | 56.34 | 57.00 | 56.16 | 56.48 | 1,099,920 | +0.05(+0.08%) |
Dec 08, 2017 | 55.87 | 56.67 | 55.26 | 56.44 | 830,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.65 | 55.92 | 54.48 | 55.64 | 674,614 | +1.13(+2.07%) |
Dec 06, 2017 | 54.70 | 55.03 | 54.37 | 54.51 | 526,869 | -0.42(-0.77%) |
Dec 05, 2017 | 56.11 | 56.25 | 54.74 | 54.93 | 444,138 | -1.37(-2.42%) |
Dec 04, 2017 | 56.48 | 56.53 | 56.25 | 56.30 | 762,675 | +0.09(+0.17%) |
Dec 01, 2017 | 56.34 | 56.72 | 55.40 | 56.20 | 655,836 | -0.24(-0.42%) |
Nov 30, 2017 | 56.34 | 56.58 | 55.45 | 56.44 | 688,142 | +0.14(+0.25%) |
Nov 29, 2017 | 55.54 | 56.39 | 54.98 | 56.30 | 661,442 | +0.75(+1.36%) |
Nov 28, 2017 | 54.13 | 55.59 | 53.90 | 55.54 | 917,916 | +1.69(+3.15%) |
Nov 27, 2017 | 53.38 | 53.99 | 53.10 | 53.85 | 848,581 | +0.38(+0.70%) |
Nov 24, 2017 | 53.05 | 53.90 | 52.86 | 53.47 | 321,882 | +0.66(+1.25%) |
Nov 22, 2017 | 51.35 | 53.21 | 51.02 | 52.81 | 552,575 | +2.02(+3.99%) |
Nov 21, 2017 | 51.17 | 51.58 | 49.89 | 50.79 | 765,718 | +0.09(+0.19%) |
Nov 20, 2017 | 48.62 | 51.92 | 48.58 | 50.70 | 2,282,624 | +3.25(+6.85%) |
Nov 17, 2017 | 47.40 | 47.82 | 47.02 | 47.45 | 480,535 | +0.00(+0.00%) |
Nov 16, 2017 | 47.26 | 47.97 | 47.26 | 47.45 | 258,757 | +0.33(+0.70%) |
Nov 15, 2017 | 47.02 | 47.21 | 46.36 | 47.12 | 330,547 | -0.09(-0.20%) |
Nov 14, 2017 | 47.45 | 47.78 | 46.93 | 47.21 | 372,499 | -0.38(-0.79%) |
Nov 13, 2017 | 48.06 | 48.25 | 47.35 | 47.59 | 405,549 | -0.56(-1.17%) |
Nov 10, 2017 | 48.01 | 48.49 | 47.73 | 48.15 | 431,693 | +0.14(+0.29%) |
Nov 09, 2017 | 47.68 | 48.29 | 47.40 | 48.01 | 630,710 | +0.09(+0.20%) |
Nov 08, 2017 | 48.11 | 48.20 | 47.35 | 47.92 | 298,880 | -0.24(-0.49%) |
Nov 07, 2017 | 48.77 | 48.79 | 47.68 | 48.15 | 339,377 | -0.61(-1.25%) |
Nov 06, 2017 | 48.48 | 48.98 | 48.29 | 48.77 | 334,975 | +0.42(+0.88%) |
Nov 03, 2017 | 48.06 | 49.28 | 48.06 | 48.34 | 684,026 | +0.09(+0.20%) |
Nov 02, 2017 | 48.44 | 48.55 | 47.40 | 48.25 | 498,322 | -0.24(-0.49%) |
Nov 01, 2017 | 48.62 | 48.86 | 48.06 | 48.48 | 725,736 | +0.38(+0.78%) |
Oct 31, 2017 | 48.58 | 49.45 | 47.97 | 48.11 | 1,135,414 | +0.28(+0.59%) |
Oct 30, 2017 | 49.99 | 50.60 | 47.16 | 47.82 | 1,005,778 | -2.59(-5.14%) |
Oct 27, 2017 | 50.41 | 50.65 | 49.80 | 50.41 | 1,107,090 | +0.00(+0.00%) |
Oct 26, 2017 | 50.08 | 50.44 | 49.89 | 50.41 | 675,575 | +0.66(+1.32%) |
Oct 25, 2017 | 50.51 | 50.74 | 49.00 | 49.75 | 457,718 | -0.99(-1.95%) |
Oct 24, 2017 | 50.60 | 51.12 | 50.54 | 50.74 | 325,894 | +0.09(+0.19%) |
Oct 23, 2017 | 50.70 | 51.02 | 50.46 | 50.65 | 885,821 | +0.24(+0.47%) |
Oct 20, 2017 | 50.79 | 51.26 | 50.34 | 50.41 | 372,166 | +0.05(+0.09%) |
Oct 19, 2017 | 49.85 | 50.65 | 49.70 | 50.37 | 189,248 | +0.38(+0.75%) |
Oct 18, 2017 | 50.22 | 50.46 | 49.94 | 49.99 | 142,618 | -0.19(-0.38%) |
Oct 17, 2017 | 50.27 | 50.46 | 49.89 | 50.18 | 200,872 | -0.05(-0.09%) |
Oct 16, 2017 | 50.18 | 50.41 | 49.94 | 50.22 | 138,092 | +0.05(+0.09%) |
Oct 13, 2017 | 50.98 | 50.98 | 50.08 | 50.18 | 231,094 | -0.52(-1.02%) |
Oct 12, 2017 | 49.94 | 50.74 | 49.89 | 50.70 | 800,377 | +0.94(+1.89%) |
Oct 11, 2017 | 49.57 | 49.80 | 49.42 | 49.75 | 188,900 | +0.14(+0.28%) |
Oct 10, 2017 | 49.57 | 49.75 | 49.33 | 49.61 | 284,789 | +0.19(+0.38%) |
Oct 09, 2017 | 49.24 | 49.52 | 49.09 | 49.42 | 320,999 | +0.19(+0.38%) |
Oct 06, 2017 | 49.05 | 49.38 | 49.05 | 49.24 | 342,385 | -0.05(-0.10%) |
Oct 05, 2017 | 48.91 | 49.38 | 48.79 | 49.28 | 428,395 | +0.47(+0.96%) |
Oct 04, 2017 | 48.53 | 48.95 | 48.15 | 48.81 | 428,593 | +0.28(+0.58%) |
Oct 03, 2017 | 48.91 | 49.00 | 48.06 | 48.53 | 426,318 | -0.14(-0.29%) |
Oct 02, 2017 | 48.25 | 48.72 | 48.01 | 48.67 | 343,782 | +0.42(+0.88%) |
Sep 29, 2017 | 48.44 | 48.62 | 48.11 | 48.25 | 245,828 | -0.14(-0.29%) |
Sep 28, 2017 | 48.77 | 48.88 | 48.39 | 48.39 | 215,675 | -0.47(-0.96%) |
Sep 27, 2017 | 48.15 | 48.93 | 47.59 | 48.86 | 382,467 | +0.89(+1.86%) |
Sep 26, 2017 | 47.68 | 48.20 | 47.45 | 47.97 | 412,087 | +0.28(+0.59%) |
Sep 25, 2017 | 47.02 | 47.73 | 46.69 | 47.68 | 335,409 | +0.75(+1.60%) |
Sep 22, 2017 | 46.27 | 47.02 | 46.18 | 46.93 | 204,744 | +0.71(+1.53%) |
Sep 21, 2017 | 46.18 | 46.65 | 46.04 | 46.22 | 259,921 | +0.05(+0.10%) |
Sep 20, 2017 | 45.80 | 46.39 | 45.80 | 46.18 | 295,699 | +0.24(+0.51%) |
Sep 19, 2017 | 45.85 | 46.13 | 45.66 | 45.94 | 275,072 | +0.09(+0.21%) |
Sep 18, 2017 | 45.61 | 46.18 | 45.61 | 45.85 | 270,811 | +0.33(+0.72%) |
Sep 15, 2017 | 44.91 | 45.94 | 44.91 | 45.52 | 927,824 | +0.61(+1.36%) |
Sep 14, 2017 | 45.61 | 45.85 | 44.86 | 44.91 | 307,690 | -0.71(-1.55%) |
Sep 13, 2017 | 45.99 | 46.18 | 45.52 | 45.61 | 440,413 | -0.33(-0.72%) |
Sep 12, 2017 | 45.71 | 46.18 | 45.71 | 45.94 | 366,638 | +0.38(+0.83%) |
Sep 11, 2017 | 46.13 | 46.74 | 45.47 | 45.56 | 812,032 | -1.46(-3.10%) |
Sep 08, 2017 | 46.27 | 47.21 | 46.18 | 47.02 | 506,383 | +0.75(+1.63%) |
Sep 07, 2017 | 46.32 | 46.51 | 45.61 | 46.27 | 387,972 | +0.00(+0.00%) |
Sep 06, 2017 | 45.09 | 46.51 | 45.09 | 46.27 | 545,037 | +1.27(+2.82%) |
Sep 05, 2017 | 44.95 | 45.28 | 44.53 | 45.00 | 494,078 | -0.09(-0.21%) |
Sep 01, 2017 | 44.95 | 45.19 | 44.91 | 45.09 | 307,130 | +0.38(+0.84%) |
Aug 31, 2017 | 44.72 | 45.09 | 44.67 | 44.72 | 346,923 | +0.14(+0.32%) |
Aug 30, 2017 | 44.25 | 44.76 | 43.96 | 44.58 | 450,760 | +0.42(+0.96%) |
Aug 29, 2017 | 43.54 | 44.43 | 43.40 | 44.15 | 742,994 | +0.42(+0.97%) |
Aug 28, 2017 | 42.83 | 43.87 | 42.79 | 43.73 | 458,163 | +1.08(+2.54%) |
Aug 25, 2017 | 42.55 | 42.93 | 42.22 | 42.65 | 314,514 | -0.14(-0.33%) |
Aug 24, 2017 | 42.69 | 43.16 | 42.27 | 42.79 | 397,058 | +0.38(+0.89%) |
Aug 23, 2017 | 43.49 | 43.54 | 42.13 | 42.41 | 507,669 | -1.22(-2.80%) |
Aug 22, 2017 | 42.83 | 43.73 | 42.60 | 43.63 | 331,999 | +0.85(+1.98%) |
Aug 21, 2017 | 42.55 | 43.21 | 42.27 | 42.79 | 334,615 | +0.14(+0.33%) |
Aug 18, 2017 | 42.46 | 43.02 | 42.29 | 42.65 | 297,187 | +0.05(+0.11%) |
Aug 17, 2017 | 43.35 | 43.54 | 42.53 | 42.60 | 385,619 | -0.80(-1.84%) |
Aug 16, 2017 | 43.49 | 43.63 | 43.16 | 43.40 | 240,709 | +0.09(+0.22%) |
Aug 15, 2017 | 44.62 | 44.62 | 43.12 | 43.30 | 549,716 | -1.37(-3.06%) |
Aug 14, 2017 | 44.62 | 44.91 | 44.39 | 44.67 | 251,217 | +0.33(+0.74%) |
Aug 11, 2017 | 43.96 | 44.43 | 43.68 | 44.34 | 341,163 | +0.52(+1.18%) |
Aug 10, 2017 | 43.49 | 43.87 | 43.07 | 43.82 | 665,844 | +0.09(+0.22%) |
Aug 09, 2017 | 44.20 | 44.29 | 43.59 | 43.73 | 499,016 | -0.52(-1.17%) |
Aug 08, 2017 | 44.53 | 44.76 | 44.16 | 44.25 | 367,988 | -0.33(-0.74%) |
Aug 07, 2017 | 44.67 | 44.72 | 44.25 | 44.58 | 412,531 | -0.14(-0.32%) |
Aug 04, 2017 | 44.11 | 44.91 | 43.87 | 44.72 | 745,284 | +0.71(+1.60%) |
Aug 03, 2017 | 45.14 | 45.19 | 43.78 | 44.01 | 464,971 | -1.18(-2.60%) |
Aug 02, 2017 | 46.22 | 46.22 | 44.86 | 45.19 | 387,266 | -0.80(-1.74%) |
Aug 01, 2017 | 46.08 | 46.65 | 45.56 | 45.99 | 1,076,570 | +0.28(+0.62%) |
Jul 31, 2017 | 44.81 | 46.65 | 44.58 | 45.71 | 1,436,632 | +3.81(+9.10%) |
Jul 28, 2017 | 41.99 | 42.18 | 41.33 | 41.89 | 925,073 | -0.09(-0.22%) |
Jul 27, 2017 | 41.61 | 42.50 | 41.20 | 41.99 | 441,630 | +0.52(+1.25%) |
Jul 26, 2017 | 42.36 | 42.36 | 41.28 | 41.47 | 957,641 | -1.32(-3.08%) |
Jul 25, 2017 | 42.69 | 43.12 | 42.50 | 42.79 | 419,991 | +0.38(+0.89%) |
Jul 24, 2017 | 42.65 | 42.74 | 42.18 | 42.41 | 337,415 | -0.33(-0.77%) |
Jul 21, 2017 | 42.74 | 42.88 | 42.32 | 42.74 | 357,821 | +0.05(+0.11%) |
Jul 20, 2017 | 43.07 | 43.07 | 42.60 | 42.69 | 297,675 | -0.28(-0.66%) |
Jul 19, 2017 | 42.79 | 43.02 | 42.65 | 42.98 | 347,272 | +0.28(+0.66%) |
Jul 18, 2017 | 42.74 | 42.74 | 42.22 | 42.69 | 312,188 | -0.14(-0.33%) |
Jul 17, 2017 | 43.07 | 43.45 | 42.76 | 42.83 | 350,126 | -0.19(-0.44%) |
Jul 14, 2017 | 42.83 | 43.28 | 42.79 | 43.02 | 209,214 | +0.28(+0.66%) |
Jul 13, 2017 | 42.60 | 43.07 | 42.50 | 42.74 | 372,410 | +0.09(+0.22%) |
Jul 12, 2017 | 42.60 | 43.02 | 42.36 | 42.65 | 233,307 | +0.33(+0.78%) |
Jul 11, 2017 | 42.46 | 42.60 | 41.96 | 42.32 | 483,161 | -0.14(-0.33%) |
Jul 10, 2017 | 42.46 | 42.98 | 42.36 | 42.46 | 399,847 | +0.00(+0.00%) |
Jul 07, 2017 | 42.27 | 42.62 | 41.89 | 42.46 | 450,856 | +0.09(+0.22%) |
Jul 06, 2017 | 42.79 | 42.98 | 42.34 | 42.36 | 547,547 | -0.56(-1.32%) |
Jul 05, 2017 | 42.93 | 43.16 | 42.39 | 42.93 | 500,231 | +0.05(+0.11%) |
Jul 03, 2017 | 43.49 | 43.73 | 42.88 | 42.88 | 211,361 | -0.42(-0.98%) |
Jun 30, 2017 | 42.65 | 43.68 | 42.60 | 43.30 | 352,499 | +0.75(+1.77%) |
Jun 29, 2017 | 42.41 | 42.74 | 42.03 | 42.55 | 475,986 | +0.14(+0.33%) |
Jun 28, 2017 | 42.27 | 42.98 | 42.22 | 42.41 | 399,953 | +0.42(+1.01%) |
Jun 27, 2017 | 42.27 | 42.60 | 41.94 | 41.99 | 355,416 | -0.38(-0.89%) |
Jun 26, 2017 | 42.13 | 42.51 | 42.08 | 42.36 | 562,380 | +0.33(+0.78%) |
Jun 23, 2017 | 41.66 | 42.18 | 41.33 | 42.03 | 1,501,820 | +0.38(+0.90%) |
Jun 22, 2017 | 41.00 | 42.08 | 40.86 | 41.66 | 381,076 | +0.66(+1.61%) |
Jun 21, 2017 | 41.42 | 41.54 | 40.90 | 41.00 | 289,631 | -0.38(-0.91%) |
Jun 20, 2017 | 41.85 | 42.08 | 41.38 | 41.38 | 325,228 | -0.66(-1.57%) |
Jun 19, 2017 | 41.66 | 42.18 | 41.61 | 42.03 | 303,489 | +0.42(+1.02%) |
Jun 16, 2017 | 41.85 | 42.13 | 41.38 | 41.61 | 503,043 | -0.28(-0.67%) |
Jun 15, 2017 | 41.28 | 41.99 | 41.23 | 41.89 | 327,462 | -0.09(-0.22%) |
Jun 14, 2017 | 42.46 | 42.69 | 41.89 | 41.99 | 357,637 | -0.42(-1.00%) |
Jun 13, 2017 | 42.08 | 42.65 | 42.03 | 42.41 | 562,773 | +0.42(+1.01%) |
Jun 12, 2017 | 41.56 | 42.18 | 41.56 | 41.99 | 453,457 | +0.33(+0.79%) |
Jun 09, 2017 | 41.75 | 41.99 | 41.19 | 41.66 | 587,138 | +0.05(+0.11%) |
Jun 08, 2017 | 40.95 | 42.15 | 40.15 | 41.61 | 1,074,855 | +0.42(+1.03%) |
Jun 07, 2017 | 42.74 | 43.16 | 41.05 | 41.19 | 918,043 | -1.46(-3.42%) |
Jun 06, 2017 | 42.13 | 42.88 | 42.13 | 42.65 | 902,304 | +0.28(+0.67%) |
Jun 05, 2017 | 41.28 | 42.69 | 41.14 | 42.36 | 945,152 | +1.13(+2.74%) |
Jun 02, 2017 | 40.76 | 41.66 | 40.76 | 41.23 | 702,448 | +0.56(+1.39%) |
Jun 01, 2017 | 39.35 | 40.76 | 39.21 | 40.67 | 632,775 | +1.46(+3.72%) |
May 31, 2017 | 39.35 | 39.49 | 38.79 | 39.21 | 746,830 | -0.05(-0.12%) |
May 30, 2017 | 39.45 | 39.87 | 39.12 | 39.26 | 646,749 | -0.28(-0.71%) |
May 26, 2017 | 38.93 | 39.59 | 38.81 | 39.54 | 564,799 | +0.61(+1.57%) |
May 25, 2017 | 40.81 | 40.81 | 38.81 | 38.93 | 872,162 | -1.88(-4.61%) |
May 24, 2017 | 40.67 | 41.00 | 40.48 | 40.81 | 458,926 | +0.24(+0.58%) |
May 23, 2017 | 40.81 | 40.86 | 40.15 | 40.57 | 541,029 | -0.09(-0.23%) |
May 22, 2017 | 40.34 | 40.81 | 40.34 | 40.67 | 365,883 | +0.42(+1.05%) |
May 19, 2017 | 40.53 | 40.76 | 40.15 | 40.25 | 582,417 | -0.24(-0.58%) |
May 18, 2017 | 41.14 | 41.23 | 40.48 | 40.48 | 481,289 | -0.85(-2.05%) |
May 17, 2017 | 42.13 | 42.13 | 40.43 | 41.33 | 1,186,936 | -1.22(-2.88%) |
May 16, 2017 | 43.02 | 43.22 | 42.46 | 42.55 | 386,478 | -0.47(-1.09%) |
May 15, 2017 | 42.65 | 43.26 | 42.46 | 43.02 | 475,471 | +0.52(+1.22%) |
May 12, 2017 | 43.16 | 43.21 | 42.46 | 42.50 | 212,813 | -0.75(-1.74%) |
May 11, 2017 | 42.98 | 43.38 | 42.65 | 43.26 | 334,779 | +0.09(+0.22%) |
May 10, 2017 | 42.79 | 43.21 | 42.55 | 43.16 | 298,441 | +0.28(+0.66%) |
May 09, 2017 | 42.55 | 42.93 | 42.18 | 42.88 | 434,646 | +0.33(+0.77%) |
May 08, 2017 | 43.02 | 43.07 | 42.32 | 42.55 | 429,612 | -0.61(-1.42%) |
May 05, 2017 | 43.02 | 43.35 | 42.50 | 43.16 | 285,099 | +0.33(+0.77%) |
May 04, 2017 | 43.26 | 43.63 | 42.55 | 42.83 | 404,866 | -0.33(-0.76%) |
May 03, 2017 | 43.49 | 43.49 | 42.55 | 43.16 | 385,967 | -0.42(-0.97%) |
May 02, 2017 | 44.76 | 45.14 | 43.21 | 43.59 | 692,165 | -0.75(-1.70%) |