Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.01 | 42.12 | 41.48 | 41.58 | 2,486,942 | -0.36(-0.87%) |
Apr 27, 2018 | 41.90 | 42.23 | 41.80 | 41.94 | 431,994 | +0.02(+0.04%) |
Apr 26, 2018 | 41.22 | 42.02 | 41.17 | 41.93 | 365,624 | +0.68(+1.65%) |
Apr 25, 2018 | 41.16 | 41.52 | 40.92 | 41.25 | 565,016 | -0.73(-1.74%) |
Apr 24, 2018 | 42.14 | 42.30 | 41.68 | 41.98 | 284,221 | +0.09(+0.21%) |
Apr 23, 2018 | 41.46 | 42.08 | 41.11 | 41.89 | 392,803 | +0.46(+1.11%) |
Apr 20, 2018 | 41.82 | 42.01 | 41.30 | 41.43 | 345,607 | -0.36(-0.85%) |
Apr 19, 2018 | 41.97 | 42.06 | 41.48 | 41.78 | 424,790 | -0.18(-0.42%) |
Apr 18, 2018 | 42.34 | 42.48 | 41.92 | 41.96 | 498,867 | -0.23(-0.56%) |
Apr 17, 2018 | 42.16 | 42.37 | 42.01 | 42.20 | 466,157 | -0.10(-0.23%) |
Apr 16, 2018 | 41.71 | 42.36 | 41.70 | 42.29 | 346,623 | +0.60(+1.44%) |
Apr 13, 2018 | 41.49 | 41.86 | 41.25 | 41.69 | 385,224 | +0.37(+0.90%) |
Apr 12, 2018 | 41.60 | 41.63 | 41.07 | 41.32 | 368,666 | -0.27(-0.64%) |
Apr 11, 2018 | 41.08 | 41.66 | 41.01 | 41.59 | 345,250 | +0.49(+1.20%) |
Apr 10, 2018 | 40.96 | 41.43 | 40.71 | 41.09 | 543,591 | +0.34(+0.83%) |
Apr 09, 2018 | 40.94 | 41.43 | 40.62 | 40.75 | 538,242 | +0.04(+0.10%) |
Apr 06, 2018 | 41.70 | 42.05 | 40.51 | 40.71 | 480,573 | -1.26(-2.99%) |
Apr 05, 2018 | 41.52 | 42.06 | 41.32 | 41.97 | 329,850 | +0.53(+1.29%) |
Apr 04, 2018 | 41.04 | 41.75 | 40.71 | 41.43 | 464,035 | +0.26(+0.63%) |
Apr 03, 2018 | 40.99 | 41.33 | 40.58 | 41.18 | 656,406 | +0.52(+1.27%) |
Apr 02, 2018 | 41.58 | 41.82 | 40.49 | 40.66 | 484,725 | -1.00(-2.41%) |
Mar 29, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.17(+0.41%) | |
Mar 28, 2018 | 40.92 | 41.55 | 40.62 | 41.49 | 730,414 | +0.67(+1.64%) |
Mar 27, 2018 | 40.63 | 41.34 | 40.33 | 40.82 | 564,770 | +0.25(+0.61%) |
Mar 26, 2018 | 40.27 | 40.63 | 39.98 | 40.57 | 545,464 | +0.57(+1.43%) |
Mar 23, 2018 | 40.61 | 40.81 | 39.96 | 40.00 | 404,298 | -0.46(-1.13%) |
Mar 22, 2018 | 40.51 | 41.27 | 40.41 | 40.46 | 472,471 | -0.25(-0.61%) |
Mar 21, 2018 | 40.15 | 41.14 | 40.02 | 40.71 | 352,984 | +0.54(+1.34%) |
Mar 20, 2018 | 40.83 | 41.02 | 39.99 | 40.17 | 449,809 | -0.67(-1.63%) |
Mar 19, 2018 | 41.01 | 41.19 | 40.43 | 40.84 | 526,208 | -0.22(-0.55%) |
Mar 16, 2018 | 40.39 | 41.23 | 40.33 | 41.06 | 923,726 | +0.71(+1.77%) |
Mar 15, 2018 | 40.71 | 40.83 | 39.91 | 40.35 | 662,671 | -0.39(-0.95%) |
Mar 14, 2018 | 40.53 | 40.86 | 40.47 | 40.73 | 577,975 | +0.29(+0.72%) |
Mar 13, 2018 | 40.12 | 40.61 | 40.08 | 40.45 | 472,929 | +0.35(+0.86%) |
Mar 12, 2018 | 39.75 | 40.13 | 39.68 | 40.10 | 492,743 | +0.35(+0.87%) |
Mar 09, 2018 | 39.62 | 39.84 | 39.30 | 39.75 | 595,631 | +0.32(+0.81%) |
Mar 08, 2018 | 40.28 | 40.40 | 38.90 | 39.43 | 780,012 | -0.76(-1.90%) |
Mar 07, 2018 | 40.04 | 40.20 | 716,210 | -0.56(-1.38%) | ||
Mar 06, 2018 | 40.54 | 40.77 | 40.13 | 40.76 | 760,473 | +0.19(+0.48%) |
Mar 05, 2018 | 40.10 | 40.61 | 39.94 | 40.57 | 626,618 | +0.38(+0.94%) |
Mar 02, 2018 | 39.74 | 40.24 | 39.37 | 40.19 | 474,969 | +0.33(+0.83%) |
Mar 01, 2018 | 39.79 | 40.40 | 39.70 | 39.86 | 577,412 | +0.16(+0.40%) |
Feb 28, 2018 | 40.56 | 40.70 | 39.68 | 39.70 | 851,418 | -0.84(-2.06%) |
Feb 27, 2018 | 40.96 | 41.28 | 40.53 | 40.53 | 606,219 | -0.37(-0.90%) |
Feb 26, 2018 | 40.88 | 41.21 | 40.31 | 40.90 | 632,886 | +0.18(+0.45%) |
Feb 23, 2018 | 40.18 | 40.77 | 39.92 | 40.72 | 599,331 | +0.76(+1.91%) |
Feb 22, 2018 | 39.96 | 788,795 | +0.26(+0.65%) | |||
Feb 21, 2018 | 39.79 | 40.35 | 39.69 | 39.70 | 602,559 | -0.17(-0.42%) |
Feb 20, 2018 | 40.17 | 40.34 | 39.40 | 39.87 | 794,977 | -0.33(-0.82%) |
Feb 16, 2018 | 40.20 | 40.20 | 40.20 | 0 | +0.19(+0.48%) | |
Feb 15, 2018 | 39.84 | 40.11 | 39.54 | 40.00 | 595,593 | +0.21(+0.52%) |
Feb 14, 2018 | 39.47 | 40.02 | 39.27 | 39.79 | 979,654 | +0.12(+0.30%) |
Feb 13, 2018 | 39.38 | 39.67 | 1,076,984 | -0.25(-0.62%) | ||
Feb 12, 2018 | 39.81 | 40.30 | 39.07 | 39.92 | 2,057,751 | -0.17(-0.42%) |
Feb 09, 2018 | 40.00 | 40.61 | 39.02 | 40.09 | 716,652 | +0.29(+0.73%) |
Feb 08, 2018 | 39.96 | 40.36 | 39.71 | 39.80 | 1,243,448 | -0.18(-0.46%) |
Feb 07, 2018 | 39.91 | 40.01 | 39.39 | 39.99 | 867,554 | +0.00(+0.00%) |
Feb 06, 2018 | 39.35 | 40.16 | 38.80 | 39.99 | 1,002,567 | -0.46(-1.13%) |
Feb 05, 2018 | 40.51 | 41.06 | 39.67 | 40.45 | 902,627 | +0.34(+0.84%) |
Feb 02, 2018 | 45.21 | 45.30 | 40.00 | 40.11 | 1,796,917 | -4.00(-9.07%) |
Feb 01, 2018 | 44.84 | 45.07 | 44.11 | 44.11 | 566,348 | -0.67(-1.49%) |
Jan 31, 2018 | 45.15 | 45.46 | 44.59 | 44.77 | 934,721 | -0.14(-0.30%) |
Jan 30, 2018 | 45.26 | 45.32 | 44.61 | 44.91 | 500,596 | -0.38(-0.83%) |
Jan 29, 2018 | 45.39 | 45.65 | 45.24 | 45.29 | 423,208 | -0.31(-0.67%) |
Jan 26, 2018 | 45.62 | 45.62 | 45.00 | 45.59 | 281,686 | +0.04(+0.09%) |
Jan 25, 2018 | 45.38 | 45.63 | 45.12 | 45.55 | 371,822 | +0.24(+0.53%) |
Jan 24, 2018 | 45.49 | 45.61 | 45.28 | 45.31 | 392,786 | -0.02(-0.05%) |
Jan 23, 2018 | 44.91 | 45.59 | 44.81 | 45.34 | 339,558 | +0.51(+1.15%) |
Jan 22, 2018 | 44.53 | 44.97 | 44.53 | 44.82 | 385,049 | +0.23(+0.52%) |
Jan 19, 2018 | 44.49 | 44.85 | 44.36 | 44.59 | 412,526 | +0.12(+0.27%) |
Jan 18, 2018 | 45.15 | 45.55 | 44.36 | 44.47 | 655,620 | -0.63(-1.41%) |
Jan 17, 2018 | 45.06 | 45.30 | 44.73 | 45.10 | 442,376 | +0.33(+0.74%) |
Jan 16, 2018 | 45.11 | 45.30 | 44.73 | 44.77 | 383,187 | -0.31(-0.69%) |
Jan 12, 2018 | 45.09 | 45.09 | 45.09 | 0 | +0.17(+0.38%) | |
Jan 11, 2018 | 44.10 | 45.00 | 44.05 | 44.92 | 614,629 | +0.88(+1.99%) |
Jan 10, 2018 | 45.09 | 45.14 | 44.03 | 44.04 | 482,077 | -1.12(-2.49%) |
Jan 09, 2018 | 45.44 | 45.52 | 44.98 | 45.17 | 501,079 | -0.23(-0.51%) |
Jan 08, 2018 | 45.13 | 45.51 | 44.81 | 45.40 | 367,505 | +0.36(+0.80%) |
Jan 05, 2018 | 45.58 | 45.58 | 44.89 | 45.04 | 451,468 | -0.35(-0.76%) |
Jan 04, 2018 | 45.45 | 45.69 | 45.19 | 45.38 | 793,715 | +0.13(+0.28%) |
Jan 03, 2018 | 45.50 | 45.83 | 45.14 | 45.26 | 542,091 | -0.13(-0.28%) |
Jan 02, 2018 | 46.06 | 46.22 | 45.39 | 45.38 | 849,460 | +1.29(+2.91%) |
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 43.65 | 44.14 | 43.57 | 44.10 | 471,757 | +0.39(+0.89%) |
Dec 27, 2017 | 43.77 | 43.94 | 43.60 | 43.71 | 391,294 | -0.01(-0.02%) |
Dec 26, 2017 | 43.52 | 44.05 | 43.52 | 43.72 | 302,810 | +0.05(+0.11%) |
Dec 22, 2017 | 43.74 | 43.99 | 43.43 | 43.67 | 284,323 | +0.06(+0.15%) |
Dec 21, 2017 | 43.44 | 43.80 | 43.36 | 43.61 | 486,026 | -0.06(-0.13%) |
Dec 20, 2017 | 43.62 | 43.95 | 43.15 | 43.66 | 623,709 | -0.09(-0.20%) |
Dec 19, 2017 | 44.76 | 44.82 | 43.75 | 43.75 | 548,067 | -1.01(-2.26%) |
Dec 18, 2017 | 44.60 | 45.08 | 44.54 | 44.76 | 426,179 | +0.41(+0.92%) |
Dec 15, 2017 | 44.78 | 45.07 | 44.32 | 44.36 | 1,439,965 | -0.35(-0.78%) |
Dec 14, 2017 | 45.14 | 45.60 | 44.65 | 44.71 | 502,088 | -0.47(-1.04%) |
Dec 13, 2017 | 45.77 | 45.77 | 45.00 | 45.18 | 498,888 | -0.54(-1.19%) |
Dec 12, 2017 | 46.45 | 46.54 | 45.69 | 45.72 | 313,410 | -0.74(-1.60%) |
Dec 11, 2017 | 46.24 | 46.50 | 45.93 | 46.46 | 246,065 | +0.26(+0.57%) |
Dec 08, 2017 | 45.99 | 46.21 | 45.69 | 46.20 | 251,253 | +0.18(+0.40%) |
Dec 07, 2017 | 46.01 | 46.50 | 45.80 | 46.01 | 399,541 | +0.13(+0.28%) |
Dec 06, 2017 | 46.34 | 46.34 | 45.79 | 45.89 | 286,514 | -0.53(-1.15%) |
Dec 05, 2017 | 47.16 | 47.28 | 46.31 | 46.42 | 299,516 | -0.73(-1.56%) |
Dec 04, 2017 | 47.07 | 47.74 | 47.07 | 47.15 | 301,469 | +0.26(+0.56%) |
Dec 01, 2017 | 46.95 | 47.07 | 46.42 | 46.89 | 272,983 | +0.02(+0.05%) |
Nov 30, 2017 | 46.80 | 47.19 | 46.58 | 46.87 | 334,062 | +0.14(+0.31%) |
Nov 29, 2017 | 46.09 | 46.74 | 46.01 | 46.72 | 339,200 | +0.57(+1.23%) |
Nov 28, 2017 | 45.97 | 46.25 | 45.89 | 46.16 | 303,362 | +0.27(+0.59%) |
Nov 27, 2017 | 45.89 | 45.98 | 45.58 | 45.89 | 287,777 | +0.08(+0.17%) |
Nov 24, 2017 | 46.09 | 46.09 | 45.73 | 45.81 | 105,657 | -0.07(-0.16%) |
Nov 22, 2017 | 45.75 | 46.06 | 45.18 | 45.88 | 457,778 | +0.25(+0.54%) |
Nov 21, 2017 | 46.29 | 46.47 | 45.61 | 45.63 | 403,498 | -0.26(-0.56%) |
Nov 20, 2017 | 46.03 | 46.33 | 45.84 | 45.89 | 380,473 | -0.38(-0.83%) |
Nov 17, 2017 | 46.05 | 46.31 | 45.81 | 46.27 | 401,050 | +0.07(+0.16%) |
Nov 16, 2017 | 45.81 | 46.48 | 45.43 | 46.20 | 370,341 | +0.50(+1.10%) |
Nov 15, 2017 | 45.54 | 45.84 | 45.26 | 45.69 | 438,274 | +0.00(+0.00%) |
Nov 14, 2017 | 45.60 | 45.86 | 45.15 | 45.69 | 484,571 | +0.06(+0.12%) |
Nov 13, 2017 | 45.36 | 45.85 | 45.25 | 45.64 | 362,335 | +0.24(+0.53%) |
Nov 10, 2017 | 45.58 | 46.12 | 45.30 | 45.40 | 553,887 | -0.27(-0.59%) |
Nov 09, 2017 | 46.04 | 46.23 | 45.50 | 45.67 | 428,026 | -0.40(-0.86%) |
Nov 08, 2017 | 46.12 | 46.32 | 45.69 | 46.07 | 417,141 | -0.16(-0.34%) |
Nov 07, 2017 | 45.77 | 46.40 | 45.73 | 46.23 | 521,772 | +0.38(+0.83%) |
Nov 06, 2017 | 45.71 | 46.31 | 45.47 | 45.85 | 611,751 | +0.25(+0.54%) |
Nov 03, 2017 | 44.87 | 45.80 | 44.75 | 45.60 | 578,511 | +0.23(+0.51%) |
Nov 02, 2017 | 46.29 | 46.35 | 45.23 | 45.37 | 420,010 | -0.74(-1.61%) |
Nov 01, 2017 | 46.42 | 46.60 | 46.05 | 46.11 | 444,256 | -0.16(-0.34%) |
Oct 31, 2017 | 45.77 | 46.34 | 45.77 | 46.27 | 895,700 | +0.57(+1.24%) |
Oct 30, 2017 | 45.46 | 45.89 | 45.44 | 45.70 | 610,844 | +0.00(+0.00%) |
Oct 27, 2017 | 45.67 | 46.05 | 45.50 | 45.70 | 506,723 | +0.10(+0.21%) |
Oct 26, 2017 | 45.53 | 45.80 | 45.27 | 45.61 | 302,026 | +0.18(+0.39%) |
Oct 25, 2017 | 45.71 | 45.71 | 45.04 | 45.43 | 440,941 | -0.44(-0.96%) |
Oct 24, 2017 | 45.85 | 46.05 | 45.69 | 45.87 | 359,526 | +0.05(+0.10%) |
Oct 23, 2017 | 45.95 | 45.97 | 45.72 | 45.82 | 347,409 | -0.10(-0.23%) |
Oct 20, 2017 | 45.97 | 46.20 | 45.81 | 45.93 | 327,443 | -0.10(-0.23%) |
Oct 19, 2017 | 45.89 | 46.10 | 45.78 | 46.03 | 218,523 | +0.10(+0.23%) |
Oct 18, 2017 | 45.82 | 46.03 | 45.71 | 45.93 | 250,913 | -0.03(-0.07%) |
Oct 17, 2017 | 44.99 | 46.20 | 44.99 | 45.96 | 491,374 | +0.94(+2.09%) |
Oct 16, 2017 | 45.56 | 45.69 | 44.74 | 45.02 | 588,586 | -0.65(-1.41%) |
Oct 13, 2017 | 46.09 | 46.19 | 45.60 | 45.66 | 424,944 | -0.12(-0.26%) |
Oct 12, 2017 | 45.54 | 46.09 | 45.38 | 45.78 | 451,995 | +0.29(+0.63%) |
Oct 11, 2017 | 45.61 | 45.77 | 45.42 | 45.50 | 403,124 | +0.05(+0.11%) |
Oct 10, 2017 | 45.65 | 45.85 | 45.29 | 45.45 | 357,000 | +0.01(+0.02%) |
Oct 09, 2017 | 45.85 | 45.91 | 45.30 | 45.44 | 307,894 | -0.30(-0.66%) |
Oct 06, 2017 | 45.89 | 45.96 | 45.41 | 45.74 | 578,806 | -0.37(-0.81%) |
Oct 05, 2017 | 45.42 | 46.14 | 45.29 | 46.12 | 399,601 | +0.73(+1.60%) |
Oct 04, 2017 | 45.37 | 45.60 | 45.10 | 45.39 | 758,886 | +0.05(+0.11%) |
Oct 03, 2017 | 45.80 | 45.83 | 45.19 | 45.34 | 655,234 | -0.39(-0.85%) |
Oct 02, 2017 | 45.10 | 45.89 | 44.95 | 45.73 | 611,911 | +0.61(+1.36%) |
Sep 29, 2017 | 45.43 | 45.43 | 44.89 | 45.12 | 367,589 | -0.41(-0.89%) |
Sep 28, 2017 | 45.54 | 45.57 | 45.12 | 45.53 | 375,446 | -0.01(-0.03%) |
Sep 27, 2017 | 45.21 | 45.55 | 44.65 | 45.54 | 470,531 | +0.36(+0.79%) |
Sep 26, 2017 | 45.47 | 45.56 | 45.15 | 45.18 | 384,211 | -0.32(-0.71%) |
Sep 25, 2017 | 44.75 | 45.68 | 44.75 | 45.51 | 511,548 | +0.71(+1.59%) |
Sep 22, 2017 | 44.57 | 44.84 | 44.19 | 44.80 | 356,571 | +0.26(+0.59%) |
Sep 21, 2017 | 44.84 | 45.24 | 44.50 | 44.53 | 227,698 | -0.40(-0.90%) |
Sep 20, 2017 | 45.29 | 45.50 | 44.87 | 44.94 | 614,399 | -0.25(-0.56%) |
Sep 19, 2017 | 46.48 | 46.56 | 45.09 | 45.19 | 789,301 | -1.42(-3.04%) |
Sep 18, 2017 | 47.06 | 47.06 | 46.41 | 46.61 | 343,468 | -0.47(-1.01%) |
Sep 15, 2017 | 47.27 | 47.38 | 46.66 | 47.08 | 774,582 | -0.21(-0.43%) |
Sep 14, 2017 | 46.53 | 47.35 | 46.39 | 47.29 | 496,965 | +0.78(+1.68%) |
Sep 13, 2017 | 46.13 | 46.73 | 46.13 | 46.50 | 401,890 | +0.36(+0.79%) |
Sep 12, 2017 | 46.42 | 46.52 | 46.11 | 46.14 | 356,212 | -0.25(-0.55%) |
Sep 11, 2017 | 46.09 | 46.43 | 46.00 | 46.39 | 254,422 | +0.50(+1.09%) |
Sep 08, 2017 | 46.35 | 46.35 | 45.75 | 45.90 | 288,360 | -0.52(-1.13%) |
Sep 07, 2017 | 46.41 | 46.46 | 46.02 | 46.42 | 235,694 | -0.01(-0.02%) |
Sep 06, 2017 | 46.32 | 46.88 | 46.26 | 46.43 | 238,179 | +0.24(+0.51%) |
Sep 05, 2017 | 46.56 | 46.84 | 46.05 | 46.19 | 284,310 | -0.32(-0.68%) |
Sep 01, 2017 | 46.17 | 46.57 | 45.94 | 46.50 | 347,360 | +0.63(+1.36%) |
Aug 31, 2017 | 45.35 | 46.05 | 45.35 | 45.88 | 488,538 | +0.69(+1.52%) |
Aug 30, 2017 | 45.16 | 45.31 | 45.03 | 45.19 | 204,788 | -0.04(-0.09%) |
Aug 29, 2017 | 45.36 | 45.55 | 45.18 | 45.23 | 226,816 | -0.20(-0.44%) |
Aug 28, 2017 | 45.68 | 45.84 | 45.20 | 45.43 | 293,032 | -0.18(-0.40%) |
Aug 25, 2017 | 45.97 | 46.11 | 45.59 | 45.61 | 262,905 | -0.28(-0.60%) |
Aug 24, 2017 | 45.59 | 45.96 | 45.30 | 45.89 | 294,812 | +0.28(+0.61%) |
Aug 23, 2017 | 45.60 | 45.71 | 45.42 | 45.61 | 369,705 | -0.09(-0.19%) |
Aug 22, 2017 | 45.44 | 45.75 | 45.20 | 45.70 | 277,235 | +0.32(+0.70%) |
Aug 21, 2017 | 45.92 | 45.92 | 45.06 | 45.38 | 512,826 | -0.60(-1.31%) |
Aug 18, 2017 | 46.38 | 46.61 | 45.95 | 45.98 | 451,188 | -0.39(-0.84%) |
Aug 17, 2017 | 46.77 | 47.22 | 46.35 | 46.37 | 259,709 | -0.51(-1.10%) |
Aug 16, 2017 | 46.55 | 46.95 | 46.47 | 46.88 | 277,099 | +0.30(+0.65%) |
Aug 15, 2017 | 46.42 | 46.73 | 46.17 | 46.58 | 318,392 | +0.17(+0.36%) |
Aug 14, 2017 | 46.33 | 46.80 | 46.30 | 46.42 | 304,470 | +0.31(+0.67%) |
Aug 11, 2017 | 46.12 | 46.28 | 45.86 | 46.11 | 274,309 | -0.25(-0.55%) |
Aug 10, 2017 | 46.39 | 46.52 | 46.09 | 46.36 | 515,974 | -0.02(-0.05%) |
Aug 09, 2017 | 46.38 | 46.69 | 46.24 | 46.39 | 456,637 | -0.03(-0.07%) |
Aug 08, 2017 | 46.76 | 47.05 | 46.33 | 46.42 | 379,582 | -0.33(-0.71%) |
Aug 07, 2017 | 46.71 | 46.87 | 46.39 | 46.75 | 304,252 | -0.06(-0.14%) |
Aug 04, 2017 | 45.64 | 47.15 | 45.64 | 46.81 | 736,523 | +0.85(+1.86%) |
Aug 03, 2017 | 46.23 | 46.43 | 45.25 | 45.96 | 791,067 | -0.39(-0.84%) |
Aug 02, 2017 | 46.50 | 46.84 | 46.17 | 46.35 | 583,000 | -0.24(-0.51%) |
Aug 01, 2017 | 46.95 | 47.05 | 46.56 | 46.58 | 578,043 | -0.27(-0.57%) |
Jul 31, 2017 | 47.11 | 47.24 | 46.68 | 46.85 | 610,394 | -0.20(-0.42%) |
Jul 28, 2017 | 47.10 | 47.37 | 46.88 | 47.05 | 347,475 | -0.30(-0.64%) |
Jul 27, 2017 | 47.17 | 47.38 | 46.90 | 47.35 | 449,636 | +0.19(+0.40%) |
Jul 26, 2017 | 47.07 | 47.41 | 46.95 | 47.16 | 353,838 | +0.10(+0.22%) |
Jul 25, 2017 | 46.68 | 47.38 | 46.64 | 47.06 | 889,646 | +0.53(+1.14%) |
Jul 24, 2017 | 46.51 | 46.88 | 46.29 | 46.53 | 497,364 | -0.04(-0.09%) |
Jul 21, 2017 | 46.14 | 46.64 | 46.05 | 46.57 | 325,798 | +0.51(+1.10%) |
Jul 20, 2017 | 45.77 | 46.18 | 45.60 | 46.06 | 375,263 | +0.40(+0.88%) |
Jul 19, 2017 | 45.22 | 45.67 | 45.03 | 45.66 | 342,364 | +0.60(+1.33%) |
Jul 18, 2017 | 45.36 | 45.37 | 44.87 | 45.06 | 327,904 | -0.18(-0.40%) |
Jul 17, 2017 | 45.22 | 45.45 | 44.99 | 45.24 | 293,491 | +0.06(+0.12%) |
Jul 14, 2017 | 44.76 | 45.30 | 44.71 | 45.18 | 371,181 | +0.51(+1.13%) |
Jul 13, 2017 | 44.63 | 44.75 | 44.42 | 44.68 | 366,299 | -0.14(-0.32%) |
Jul 12, 2017 | 44.51 | 45.00 | 44.23 | 44.82 | 475,142 | +0.74(+1.69%) |
Jul 11, 2017 | 44.09 | 44.15 | 43.61 | 44.08 | 789,812 | +0.20(+0.45%) |
Jul 10, 2017 | 44.26 | 44.46 | 43.70 | 43.88 | 1,160,324 | -0.31(-0.70%) |
Jul 07, 2017 | 43.90 | 44.24 | 43.57 | 44.19 | 530,029 | +0.34(+0.78%) |
Jul 06, 2017 | 43.69 | 44.12 | 43.43 | 43.85 | 1,131,420 | +0.03(+0.07%) |
Jul 05, 2017 | 44.68 | 44.68 | 43.55 | 43.81 | 879,556 | -0.88(-1.97%) |
Jul 03, 2017 | 44.42 | 44.84 | 44.15 | 44.69 | 440,448 | +0.51(+1.15%) |
Jun 30, 2017 | 44.16 | 44.50 | 44.01 | 44.19 | 898,673 | -0.01(-0.02%) |
Jun 29, 2017 | 44.35 | 44.48 | 43.82 | 44.19 | 655,039 | -0.32(-0.71%) |
Jun 28, 2017 | 44.43 | 44.72 | 44.19 | 44.51 | 744,523 | +0.32(+0.73%) |
Jun 27, 2017 | 44.43 | 44.54 | 44.07 | 44.19 | 720,928 | -0.35(-0.79%) |
Jun 26, 2017 | 44.28 | 44.65 | 44.08 | 44.54 | 505,062 | +0.27(+0.60%) |
Jun 23, 2017 | 43.82 | 44.34 | 43.69 | 44.28 | 1,055,976 | +0.02(+0.04%) |
Jun 22, 2017 | 44.67 | 44.69 | 43.89 | 44.26 | 667,167 | -0.25(-0.56%) |
Jun 21, 2017 | 44.76 | 44.76 | 44.14 | 44.51 | 769,171 | -0.35(-0.79%) |
Jun 20, 2017 | 45.63 | 45.75 | 44.84 | 44.87 | 695,403 | -0.93(-2.04%) |
Jun 19, 2017 | 46.83 | 46.96 | 45.71 | 45.80 | 832,930 | -1.01(-2.15%) |
Jun 16, 2017 | 45.47 | 46.85 | 45.47 | 46.81 | 1,352,631 | +1.06(+2.32%) |
Jun 15, 2017 | 44.95 | 45.88 | 44.95 | 45.75 | 638,006 | +0.52(+1.15%) |
Jun 14, 2017 | 45.27 | 45.45 | 44.91 | 45.23 | 453,351 | +0.20(+0.45%) |
Jun 13, 2017 | 44.77 | 45.03 | 44.58 | 45.02 | 562,894 | +0.24(+0.53%) |
Jun 12, 2017 | 44.67 | 45.02 | 44.46 | 44.79 | 555,060 | +0.26(+0.58%) |
Jun 09, 2017 | 44.05 | 44.56 | 44.05 | 44.53 | 691,381 | +0.33(+0.75%) |
Jun 08, 2017 | 43.69 | 44.23 | 43.50 | 44.20 | 726,001 | +0.57(+1.30%) |
Jun 07, 2017 | 43.46 | 43.84 | 43.36 | 43.63 | 579,537 | +0.05(+0.11%) |
Jun 06, 2017 | 43.62 | 43.85 | 43.41 | 43.59 | 682,568 | -0.09(-0.20%) |
Jun 05, 2017 | 43.70 | 43.83 | 43.41 | 43.67 | 621,306 | -0.21(-0.48%) |
Jun 02, 2017 | 44.25 | 44.61 | 43.81 | 43.88 | 1,071,477 | -0.47(-1.06%) |
Jun 01, 2017 | 44.76 | 44.76 | 44.02 | 44.36 | 994,468 | -0.23(-0.51%) |
May 31, 2017 | 44.56 | 44.65 | 44.20 | 44.58 | 1,204,105 | -0.05(-0.11%) |
May 30, 2017 | 44.69 | 44.95 | 44.52 | 44.63 | 694,723 | -0.31(-0.68%) |
May 26, 2017 | 45.49 | 45.60 | 44.76 | 44.94 | 498,546 | -0.60(-1.31%) |
May 25, 2017 | 45.17 | 45.80 | 44.91 | 45.53 | 451,834 | +0.53(+1.17%) |
May 24, 2017 | 44.64 | 45.14 | 44.52 | 45.01 | 371,716 | +0.31(+0.69%) |
May 23, 2017 | 44.57 | 45.00 | 44.34 | 44.70 | 235,213 | +0.30(+0.67%) |
May 22, 2017 | 44.19 | 44.61 | 44.19 | 44.40 | 268,948 | +0.11(+0.25%) |
May 19, 2017 | 43.62 | 44.35 | 43.38 | 44.29 | 337,712 | +0.80(+1.84%) |
May 18, 2017 | 43.67 | 43.98 | 43.15 | 43.49 | 335,676 | -0.27(-0.63%) |
May 17, 2017 | 43.92 | 44.01 | 43.59 | 43.77 | 338,495 | -0.15(-0.34%) |
May 16, 2017 | 44.61 | 44.77 | 43.79 | 43.92 | 769,906 | -0.86(-1.91%) |
May 15, 2017 | 44.82 | 45.16 | 44.61 | 44.77 | 425,726 | +0.23(+0.51%) |
May 12, 2017 | 44.35 | 44.80 | 44.28 | 44.54 | 419,927 | +0.11(+0.25%) |
May 11, 2017 | 44.36 | 44.53 | 44.03 | 44.43 | 495,252 | +0.05(+0.12%) |
May 10, 2017 | 44.00 | 44.63 | 43.88 | 44.38 | 661,266 | +0.55(+1.25%) |
May 09, 2017 | 44.10 | 44.36 | 43.55 | 43.83 | 627,769 | -0.41(-0.92%) |
May 08, 2017 | 43.45 | 44.25 | 43.34 | 44.24 | 841,006 | +0.94(+2.18%) |
May 05, 2017 | 42.37 | 43.48 | 42.16 | 43.29 | 748,356 | +0.95(+2.24%) |
May 04, 2017 | 42.56 | 42.66 | 42.13 | 42.34 | 574,326 | -0.30(-0.70%) |
May 03, 2017 | 42.99 | 43.00 | 42.61 | 42.64 | 578,071 | -0.46(-1.06%) |
May 02, 2017 | 43.34 | 43.59 | 42.82 | 43.10 | 566,602 | -0.31(-0.71%) |