Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.42 | 58.78 | 57.84 | 57.99 | 1,782,223 | -0.10(-0.17%) |
Apr 27, 2018 | 57.37 | 58.18 | 57.14 | 58.09 | 1,058,306 | +0.84(+1.47%) |
Apr 26, 2018 | 56.27 | 57.54 | 55.91 | 57.24 | 1,178,934 | +1.65(+2.96%) |
Apr 25, 2018 | 55.86 | 56.20 | 54.99 | 55.60 | 1,141,226 | -0.20(-0.36%) |
Apr 24, 2018 | 56.64 | 57.35 | 55.03 | 55.80 | 1,456,429 | -1.25(-2.19%) |
Apr 23, 2018 | 57.44 | 57.46 | 56.78 | 57.05 | 917,399 | -0.26(-0.46%) |
Apr 20, 2018 | 56.99 | 57.62 | 56.73 | 57.31 | 719,713 | +0.42(+0.73%) |
Apr 19, 2018 | 56.64 | 57.22 | 55.21 | 56.89 | 701,621 | +0.10(+0.18%) |
Apr 18, 2018 | 57.24 | 57.73 | 56.73 | 56.79 | 1,057,069 | +0.07(+0.13%) |
Apr 17, 2018 | 55.74 | 56.82 | 55.04 | 56.72 | 1,120,810 | +0.25(+0.45%) |
Apr 16, 2018 | 55.88 | 56.73 | 55.72 | 56.47 | 720,153 | +1.12(+2.03%) |
Apr 13, 2018 | 55.12 | 55.44 | 54.61 | 55.34 | 781,330 | +0.56(+1.02%) |
Apr 12, 2018 | 54.62 | 55.29 | 54.62 | 54.78 | 568,712 | +0.43(+0.78%) |
Apr 11, 2018 | 54.55 | 54.83 | 54.27 | 54.36 | 757,858 | -0.32(-0.58%) |
Apr 10, 2018 | 54.37 | 54.93 | 53.65 | 54.67 | 1,030,419 | +0.83(+1.55%) |
Apr 09, 2018 | 55.46 | 55.53 | 53.78 | 53.84 | 839,225 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.87 | 54.29 | 54.95 | 1,544,420 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.79 | 54.76 | 808,215 | +0.81(+1.51%) |
Apr 04, 2018 | 52.26 | 54.29 | 52.26 | 53.94 | 809,659 | +0.96(+1.81%) |
Apr 03, 2018 | 51.93 | 53.14 | 51.93 | 52.98 | 752,071 | +1.19(+2.29%) |
Apr 02, 2018 | 52.29 | 53.02 | 51.42 | 51.80 | 866,447 | -0.49(-0.93%) |
Mar 29, 2018 | 52.29 | 52.29 | 52.29 | 0 | +0.26(+0.50%) | |
Mar 28, 2018 | 51.57 | 52.36 | 50.67 | 52.02 | 897,660 | +0.58(+1.13%) |
Mar 27, 2018 | 51.82 | 52.53 | 51.17 | 51.44 | 646,385 | -0.10(-0.19%) |
Mar 26, 2018 | 51.14 | 51.71 | 51.04 | 51.54 | 1,168,382 | +1.09(+2.17%) |
Mar 23, 2018 | 52.43 | 52.69 | 50.45 | 50.45 | 1,008,508 | -1.86(-3.55%) |
Mar 22, 2018 | 52.39 | 54.29 | 52.10 | 52.30 | 1,250,335 | -0.92(-1.73%) |
Mar 21, 2018 | 53.81 | 54.10 | 52.91 | 53.23 | 979,753 | -0.58(-1.08%) |
Mar 20, 2018 | 53.20 | 54.07 | 52.97 | 53.81 | 704,905 | +0.78(+1.47%) |
Mar 19, 2018 | 53.00 | 53.06 | 52.29 | 53.03 | 577,818 | -0.09(-0.17%) |
Mar 16, 2018 | 52.48 | 53.66 | 52.48 | 53.12 | 1,447,192 | +0.70(+1.33%) |
Mar 15, 2018 | 52.94 | 53.31 | 52.36 | 52.42 | 493,220 | -0.51(-0.96%) |
Mar 14, 2018 | 53.06 | 53.37 | 52.56 | 52.93 | 476,689 | -0.04(-0.07%) |
Mar 13, 2018 | 53.51 | 53.80 | 52.80 | 52.96 | 641,171 | -0.24(-0.44%) |
Mar 12, 2018 | 52.85 | 53.64 | 52.85 | 53.20 | 676,717 | +0.62(+1.18%) |
Mar 09, 2018 | 52.32 | 52.76 | 51.72 | 52.58 | 795,084 | +0.47(+0.90%) |
Mar 08, 2018 | 52.26 | 52.48 | 51.68 | 52.11 | 832,120 | -0.01(-0.02%) |
Mar 07, 2018 | 52.19 | 51.17 | 52.12 | 681,780 | -0.06(-0.12%) | |
Mar 06, 2018 | 52.39 | 52.41 | 51.53 | 52.18 | 1,001,706 | -0.09(-0.17%) |
Mar 05, 2018 | 51.47 | 52.40 | 51.07 | 52.27 | 732,927 | +0.66(+1.27%) |
Mar 02, 2018 | 49.87 | 51.83 | 49.79 | 51.61 | 924,329 | +1.27(+2.52%) |
Mar 01, 2018 | 49.68 | 51.10 | 49.58 | 50.34 | 876,718 | +0.55(+1.10%) |
Feb 28, 2018 | 50.62 | 51.16 | 49.78 | 49.79 | 1,133,742 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.37 | 50.38 | 1,267,313 | -1.41(-2.71%) |
Feb 26, 2018 | 51.85 | 52.06 | 51.17 | 51.78 | 1,166,253 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.74 | 50.82 | 51.61 | 1,274,772 | +0.77(+1.52%) |
Feb 22, 2018 | 51.44 | 52.38 | 50.44 | 50.84 | 1,254,894 | -0.22(-0.42%) |
Feb 21, 2018 | 50.01 | 52.51 | 48.95 | 51.05 | 3,005,432 | -0.23(-0.44%) |
Feb 20, 2018 | 51.98 | 52.29 | 50.91 | 51.28 | 1,593,618 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.28 | 53.58 | 50.95 | 53.37 | 671,250 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.86 | 749,113 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.89 | 528,383 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.28 | 51.22 | 49.28 | 50.81 | 1,147,200 | +1.59(+3.24%) |
Feb 09, 2018 | 50.00 | 50.06 | 47.80 | 49.22 | 1,157,152 | -0.29(-0.58%) |
Feb 08, 2018 | 51.08 | 51.44 | 49.45 | 49.50 | 706,155 | -1.57(-3.07%) |
Feb 07, 2018 | 50.29 | 51.44 | 50.29 | 51.07 | 431,151 | +0.59(+1.16%) |
Feb 06, 2018 | 48.86 | 50.92 | 48.16 | 50.49 | 812,782 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.78 | 49.70 | 50.35 | 840,550 | -1.56(-3.00%) |
Feb 02, 2018 | 52.86 | 52.86 | 51.63 | 51.91 | 746,189 | -1.23(-2.32%) |
Feb 01, 2018 | 52.71 | 53.20 | 52.05 | 53.15 | 508,614 | +0.23(+0.44%) |
Jan 31, 2018 | 53.60 | 54.01 | 52.61 | 52.91 | 612,303 | -0.57(-1.06%) |
Jan 30, 2018 | 53.63 | 54.12 | 53.57 | 53.48 | 346,318 | -0.56(-1.03%) |
Jan 29, 2018 | 53.97 | 54.45 | 53.58 | 54.04 | 405,274 | +0.03(+0.05%) |
Jan 26, 2018 | 54.06 | 54.06 | 53.25 | 54.01 | 444,582 | +0.11(+0.20%) |
Jan 25, 2018 | 53.34 | 54.00 | 52.99 | 53.90 | 651,758 | +1.08(+2.05%) |
Jan 24, 2018 | 53.63 | 53.90 | 52.37 | 52.82 | 810,240 | -0.51(-0.96%) |
Jan 23, 2018 | 53.34 | 53.72 | 53.13 | 53.33 | 675,236 | +0.99(+1.89%) |
Jan 22, 2018 | 52.36 | 51.51 | 52.34 | 494,596 | -0.14(-0.26%) | |
Jan 19, 2018 | 51.50 | 52.60 | 51.50 | 52.48 | 805,303 | +0.95(+1.84%) |
Jan 18, 2018 | 51.26 | 51.75 | 50.99 | 51.53 | 576,812 | +0.25(+0.49%) |
Jan 17, 2018 | 51.59 | 51.92 | 50.96 | 51.28 | 840,464 | -0.20(-0.39%) |
Jan 16, 2018 | 53.05 | 53.05 | 51.14 | 51.48 | 817,814 | -1.00(-1.91%) |
Jan 12, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 51.11 | 51.74 | 50.96 | 51.73 | 557,803 | +0.67(+1.31%) |
Jan 10, 2018 | 51.31 | 50.46 | 51.06 | 631,412 | +0.11(+0.21%) | |
Jan 09, 2018 | 51.06 | 51.06 | 50.47 | 50.96 | 645,450 | -0.16(-0.32%) |
Jan 08, 2018 | 51.27 | 51.27 | 50.17 | 51.12 | 894,472 | -0.39(-0.75%) |
Jan 05, 2018 | 51.30 | 51.72 | 51.01 | 51.51 | 1,032,064 | +0.25(+0.49%) |
Jan 04, 2018 | 50.93 | 51.86 | 50.61 | 51.25 | 1,588,992 | +0.64(+1.26%) |
Jan 03, 2018 | 48.85 | 50.68 | 48.79 | 50.61 | 1,343,556 | +2.11(+4.35%) |
Jan 02, 2018 | 47.96 | 48.98 | 47.86 | 48.50 | 1,027,380 | +1.04(+2.18%) |
Dec 29, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.92(-1.90%) | |
Dec 28, 2017 | 48.50 | 48.73 | 48.20 | 48.39 | 480,554 | -0.14(-0.30%) |
Dec 27, 2017 | 48.74 | 49.16 | 48.33 | 48.53 | 680,848 | -0.20(-0.41%) |
Dec 26, 2017 | 48.94 | 49.37 | 48.48 | 48.73 | 493,986 | -0.09(-0.18%) |
Dec 22, 2017 | 50.27 | 50.45 | 48.77 | 48.82 | 958,684 | -0.87(-1.74%) |
Dec 21, 2017 | 48.64 | 49.96 | 48.49 | 49.69 | 1,474,148 | +1.34(+2.78%) |
Dec 20, 2017 | 48.24 | 48.61 | 48.05 | 48.34 | 1,253,245 | +0.32(+0.68%) |
Dec 19, 2017 | 47.62 | 48.84 | 47.52 | 48.02 | 884,565 | +0.55(+1.16%) |
Dec 18, 2017 | 47.18 | 47.75 | 47.03 | 47.47 | 631,206 | +0.53(+1.13%) |
Dec 15, 2017 | 46.57 | 47.62 | 46.54 | 46.94 | 1,556,877 | +0.42(+0.91%) |
Dec 14, 2017 | 46.90 | 47.27 | 46.47 | 46.51 | 946,578 | -0.47(-1.00%) |
Dec 13, 2017 | 45.84 | 47.02 | 45.84 | 46.98 | 917,684 | +1.10(+2.40%) |
Dec 12, 2017 | 45.68 | 46.06 | 45.65 | 45.88 | 522,071 | +0.22(+0.47%) |
Dec 11, 2017 | 46.26 | 46.37 | 45.24 | 45.67 | 757,454 | -0.51(-1.11%) |
Dec 08, 2017 | 45.79 | 46.31 | 44.80 | 46.18 | 855,600 | +0.57(+1.24%) |
Dec 07, 2017 | 46.47 | 46.59 | 45.49 | 45.61 | 855,658 | -0.65(-1.40%) |
Dec 06, 2017 | 46.53 | 47.14 | 46.22 | 46.26 | 590,916 | -0.19(-0.41%) |
Dec 05, 2017 | 46.86 | 46.89 | 46.17 | 46.45 | 519,902 | -0.09(-0.19%) |
Dec 04, 2017 | 45.63 | 47.16 | 45.51 | 46.54 | 902,223 | +1.38(+3.06%) |
Dec 01, 2017 | 45.68 | 45.76 | 44.63 | 45.15 | 648,211 | -0.67(-1.47%) |
Nov 30, 2017 | 46.00 | 46.30 | 45.18 | 45.83 | 659,518 | -0.03(-0.06%) |
Nov 29, 2017 | 44.21 | 46.19 | 44.10 | 45.85 | 837,439 | +1.75(+3.97%) |
Nov 28, 2017 | 43.46 | 44.13 | 43.14 | 44.10 | 726,014 | +0.89(+2.06%) |
Nov 27, 2017 | 43.58 | 43.78 | 42.95 | 43.22 | 614,489 | -0.38(-0.86%) |
Nov 24, 2017 | 43.87 | 43.87 | 43.50 | 43.59 | 177,379 | -0.22(-0.49%) |
Nov 22, 2017 | 44.13 | 44.15 | 43.67 | 43.81 | 325,803 | -0.40(-0.91%) |
Nov 21, 2017 | 44.98 | 45.10 | 43.84 | 44.21 | 801,134 | -0.59(-1.32%) |
Nov 20, 2017 | 44.72 | 44.90 | 44.02 | 44.80 | 691,719 | +0.06(+0.14%) |
Nov 17, 2017 | 44.77 | 45.06 | 44.55 | 44.74 | 458,060 | -0.11(-0.24%) |
Nov 16, 2017 | 44.80 | 45.06 | 44.43 | 44.85 | 463,786 | +0.10(+0.22%) |
Nov 15, 2017 | 44.69 | 44.89 | 44.25 | 44.75 | 862,951 | -0.17(-0.38%) |
Nov 14, 2017 | 44.33 | 45.11 | 44.25 | 44.92 | 628,871 | +0.71(+1.60%) |
Nov 13, 2017 | 43.75 | 44.70 | 43.51 | 44.21 | 646,869 | +0.21(+0.47%) |
Nov 10, 2017 | 43.52 | 44.21 | 43.24 | 44.01 | 772,828 | +0.25(+0.57%) |
Nov 09, 2017 | 42.87 | 43.76 | 42.80 | 43.75 | 451,329 | +0.54(+1.25%) |
Nov 08, 2017 | 42.90 | 43.78 | 42.90 | 43.22 | 777,024 | +0.19(+0.44%) |
Nov 07, 2017 | 44.07 | 44.42 | 42.88 | 43.03 | 732,768 | -1.27(-2.86%) |
Nov 06, 2017 | 43.73 | 44.57 | 43.37 | 44.29 | 898,505 | +0.66(+1.52%) |
Nov 03, 2017 | 44.07 | 44.11 | 43.30 | 43.63 | 1,170,668 | -0.47(-1.06%) |
Nov 02, 2017 | 44.65 | 44.65 | 44.02 | 44.10 | 509,325 | -0.41(-0.93%) |
Nov 01, 2017 | 45.38 | 45.41 | 44.15 | 44.51 | 1,300,393 | -0.37(-0.82%) |
Oct 31, 2017 | 46.20 | 48.11 | 44.24 | 44.88 | 1,645,591 | -0.36(-0.79%) |
Oct 30, 2017 | 45.94 | 46.03 | 44.72 | 45.24 | 1,350,052 | -0.68(-1.49%) |
Oct 27, 2017 | 45.98 | 46.56 | 45.73 | 45.92 | 939,942 | +0.20(+0.43%) |
Oct 26, 2017 | 44.84 | 45.85 | 44.78 | 45.72 | 889,897 | +1.19(+2.68%) |
Oct 25, 2017 | 44.56 | 44.79 | 43.73 | 44.53 | 799,258 | -0.37(-0.82%) |
Oct 24, 2017 | 44.60 | 45.44 | 44.60 | 44.89 | 706,223 | +0.21(+0.46%) |
Oct 23, 2017 | 45.04 | 45.40 | 44.53 | 44.69 | 697,904 | -0.50(-1.11%) |
Oct 20, 2017 | 45.68 | 45.77 | 45.02 | 45.19 | 900,536 | -0.13(-0.28%) |
Oct 19, 2017 | 45.31 | 45.51 | 45.02 | 45.32 | 467,220 | -0.22(-0.49%) |
Oct 18, 2017 | 45.67 | 45.72 | 44.92 | 45.54 | 397,151 | -0.10(-0.22%) |
Oct 17, 2017 | 44.89 | 46.68 | 44.89 | 45.64 | 773,255 | +0.61(+1.36%) |
Oct 16, 2017 | 44.93 | 45.07 | 44.51 | 45.03 | 326,650 | +0.21(+0.46%) |
Oct 13, 2017 | 44.70 | 44.91 | 44.37 | 44.82 | 440,535 | +0.15(+0.34%) |
Oct 12, 2017 | 44.47 | 44.71 | 43.97 | 44.67 | 317,333 | -0.05(-0.12%) |
Oct 11, 2017 | 44.64 | 44.87 | 44.25 | 44.72 | 377,874 | +0.22(+0.50%) |
Oct 10, 2017 | 44.60 | 44.87 | 44.29 | 44.50 | 373,657 | +0.04(+0.10%) |
Oct 09, 2017 | 44.91 | 45.04 | 44.40 | 44.45 | 366,063 | -0.51(-1.14%) |
Oct 06, 2017 | 43.98 | 45.17 | 43.98 | 44.97 | 641,248 | +1.02(+2.33%) |
Oct 05, 2017 | 43.68 | 44.08 | 43.45 | 43.94 | 478,695 | +0.23(+0.53%) |
Oct 04, 2017 | 44.73 | 44.74 | 43.67 | 43.71 | 702,890 | -0.92(-2.05%) |
Oct 03, 2017 | 44.78 | 45.21 | 44.49 | 44.63 | 825,609 | +0.22(+0.51%) |
Oct 02, 2017 | 44.16 | 44.67 | 44.14 | 44.40 | 468,010 | +0.31(+0.69%) |
Sep 29, 2017 | 44.11 | 44.62 | 43.84 | 44.10 | 373,697 | -0.07(-0.16%) |
Sep 28, 2017 | 44.33 | 44.76 | 43.89 | 44.17 | 386,766 | -0.07(-0.16%) |
Sep 27, 2017 | 44.53 | 44.24 | 1,009,271 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.21 | 43.41 | 42.63 | 43.29 | 629,649 | -0.09(-0.21%) |
Sep 25, 2017 | 43.11 | 43.74 | 43.11 | 43.38 | 801,412 | +0.20(+0.46%) |
Sep 22, 2017 | 43.35 | 42.91 | 43.18 | 589,734 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.52 | 43.54 | 42.70 | 43.15 | 485,622 | -0.44(-1.01%) |
Sep 20, 2017 | 42.90 | 43.75 | 42.90 | 43.59 | 850,957 | +0.61(+1.42%) |
Sep 19, 2017 | 43.12 | 43.25 | 42.66 | 42.98 | 464,971 | -0.04(-0.08%) |
Sep 18, 2017 | 44.39 | 44.50 | 42.90 | 43.02 | 521,674 | -1.21(-2.74%) |
Sep 15, 2017 | 43.33 | 44.39 | 43.13 | 44.23 | 1,135,580 | +1.01(+2.33%) |
Sep 14, 2017 | 43.56 | 43.87 | 43.07 | 43.23 | 778,600 | -0.55(-1.25%) |
Sep 13, 2017 | 43.04 | 44.36 | 43.04 | 43.77 | 1,072,543 | +0.72(+1.67%) |
Sep 12, 2017 | 42.03 | 43.12 | 41.64 | 43.05 | 615,056 | +1.01(+2.39%) |
Sep 11, 2017 | 42.07 | 42.94 | 41.67 | 42.05 | 862,270 | +0.45(+1.07%) |
Sep 08, 2017 | 40.15 | 42.32 | 40.05 | 41.60 | 999,768 | +1.43(+3.56%) |
Sep 07, 2017 | 40.13 | 40.41 | 39.57 | 40.17 | 811,529 | -0.07(-0.18%) |
Sep 06, 2017 | 41.46 | 41.55 | 40.24 | 40.25 | 683,676 | -1.21(-2.91%) |
Sep 05, 2017 | 42.34 | 42.59 | 41.43 | 41.45 | 565,319 | -0.95(-2.23%) |
Sep 01, 2017 | 42.32 | 42.63 | 41.78 | 42.40 | 530,743 | +0.01(+0.02%) |
Aug 31, 2017 | 41.92 | 42.41 | 41.77 | 42.39 | 631,327 | +0.54(+1.28%) |
Aug 30, 2017 | 41.40 | 42.10 | 41.01 | 41.85 | 609,142 | +0.59(+1.43%) |
Aug 29, 2017 | 42.03 | 42.04 | 41.01 | 41.26 | 840,580 | -0.92(-2.18%) |
Aug 28, 2017 | 42.59 | 42.59 | 41.52 | 42.18 | 512,361 | -0.37(-0.86%) |
Aug 25, 2017 | 42.65 | 42.93 | 42.44 | 42.55 | 396,410 | -0.07(-0.17%) |
Aug 24, 2017 | 42.97 | 43.18 | 42.57 | 42.62 | 298,679 | -0.18(-0.42%) |
Aug 23, 2017 | 43.29 | 43.46 | 42.63 | 42.80 | 401,926 | -0.82(-1.88%) |
Aug 22, 2017 | 43.37 | 43.85 | 43.16 | 43.62 | 330,390 | +0.52(+1.20%) |
Aug 21, 2017 | 43.40 | 43.45 | 42.96 | 43.10 | 406,886 | -0.29(-0.68%) |
Aug 18, 2017 | 43.35 | 43.71 | 43.09 | 43.40 | 396,418 | -0.22(-0.51%) |
Aug 17, 2017 | 44.10 | 44.72 | 43.60 | 43.62 | 364,005 | -0.59(-1.33%) |
Aug 16, 2017 | 43.64 | 44.78 | 43.64 | 44.21 | 277,159 | +0.32(+0.73%) |
Aug 15, 2017 | 44.30 | 44.30 | 43.86 | 43.89 | 309,883 | -0.27(-0.61%) |
Aug 14, 2017 | 43.81 | 44.42 | 43.80 | 44.16 | 391,734 | +0.16(+0.37%) |
Aug 11, 2017 | 43.45 | 44.19 | 43.35 | 44.00 | 367,463 | +0.28(+0.63%) |
Aug 10, 2017 | 43.25 | 43.85 | 43.19 | 43.72 | 460,493 | +0.27(+0.62%) |
Aug 09, 2017 | 43.56 | 43.75 | 43.36 | 43.45 | 463,212 | -0.13(-0.31%) |
Aug 08, 2017 | 43.92 | 44.17 | 43.41 | 43.59 | 430,901 | -0.46(-1.03%) |
Aug 07, 2017 | 42.86 | 44.35 | 42.80 | 44.04 | 583,221 | +0.81(+1.88%) |
Aug 04, 2017 | 42.90 | 43.26 | 42.18 | 43.23 | 406,578 | +0.47(+1.11%) |
Aug 03, 2017 | 43.05 | 43.70 | 42.55 | 42.76 | 652,574 | -0.38(-0.87%) |
Aug 02, 2017 | 44.09 | 44.23 | 42.95 | 43.13 | 1,006,681 | -0.91(-2.07%) |
Aug 01, 2017 | 45.82 | 45.83 | 42.97 | 44.04 | 2,759,198 | +1.79(+4.23%) |
Jul 31, 2017 | 42.92 | 43.29 | 42.08 | 42.26 | 2,353,391 | -0.36(-0.84%) |
Jul 28, 2017 | 43.38 | 43.54 | 42.45 | 42.61 | 1,505,800 | -1.05(-2.41%) |
Jul 27, 2017 | 44.19 | 44.19 | 43.34 | 43.67 | 1,027,141 | -0.47(-1.07%) |
Jul 26, 2017 | 45.11 | 45.20 | 43.82 | 44.14 | 1,030,055 | -1.05(-2.33%) |
Jul 25, 2017 | 44.90 | 45.33 | 44.25 | 45.19 | 931,047 | +0.27(+0.60%) |
Jul 24, 2017 | 45.04 | 45.27 | 44.64 | 44.93 | 595,283 | -0.22(-0.49%) |
Jul 21, 2017 | 45.19 | 45.31 | 44.89 | 45.15 | 507,634 | +0.24(+0.54%) |
Jul 20, 2017 | 44.89 | 45.17 | 44.80 | 44.91 | 365,955 | -0.10(-0.22%) |
Jul 19, 2017 | 44.73 | 45.27 | 44.53 | 45.01 | 347,076 | +0.40(+0.90%) |
Jul 18, 2017 | 44.86 | 44.86 | 44.06 | 44.60 | 612,866 | -0.26(-0.58%) |
Jul 17, 2017 | 44.75 | 45.24 | 44.60 | 44.86 | 289,283 | +0.13(+0.30%) |
Jul 14, 2017 | 44.78 | 45.11 | 44.71 | 44.73 | 343,512 | -0.12(-0.26%) |
Jul 13, 2017 | 45.74 | 45.86 | 44.27 | 44.85 | 511,034 | -0.79(-1.72%) |
Jul 12, 2017 | 45.90 | 46.20 | 45.54 | 45.63 | 755,673 | -0.03(-0.06%) |
Jul 11, 2017 | 45.18 | 45.69 | 45.13 | 45.66 | 571,116 | +0.55(+1.23%) |
Jul 10, 2017 | 45.43 | 45.43 | 44.95 | 45.11 | 556,291 | -0.38(-0.82%) |
Jul 07, 2017 | 45.23 | 45.75 | 45.02 | 45.48 | 476,015 | +0.37(+0.81%) |
Jul 06, 2017 | 44.70 | 45.50 | 44.59 | 45.11 | 734,927 | +0.07(+0.16%) |
Jul 05, 2017 | 45.36 | 45.42 | 44.62 | 45.04 | 555,569 | -0.30(-0.67%) |
Jul 03, 2017 | 45.65 | 45.66 | 45.19 | 45.35 | 231,956 | -0.17(-0.37%) |
Jun 30, 2017 | 45.94 | 46.22 | 45.49 | 45.52 | 679,985 | -0.30(-0.66%) |
Jun 29, 2017 | 45.78 | 46.18 | 45.33 | 45.82 | 654,581 | +0.14(+0.31%) |
Jun 28, 2017 | 45.86 | 46.08 | 45.44 | 45.68 | 631,338 | +0.13(+0.29%) |
Jun 27, 2017 | 45.31 | 46.37 | 45.13 | 45.54 | 950,577 | +0.49(+1.09%) |
Jun 26, 2017 | 44.58 | 45.33 | 44.22 | 45.05 | 622,368 | +0.52(+1.16%) |
Jun 23, 2017 | 44.88 | 45.28 | 44.49 | 44.53 | 848,499 | -0.10(-0.22%) |
Jun 22, 2017 | 44.25 | 45.00 | 43.90 | 44.63 | 1,128,204 | +1.74(+4.06%) |
Jun 21, 2017 | 43.46 | 43.76 | 42.87 | 42.89 | 765,252 | -0.62(-1.42%) |
Jun 20, 2017 | 44.31 | 44.37 | 43.33 | 43.51 | 631,182 | -0.80(-1.79%) |
Jun 19, 2017 | 44.22 | 44.44 | 43.81 | 44.30 | 525,768 | +0.24(+0.55%) |
Jun 16, 2017 | 43.84 | 44.28 | 43.63 | 44.06 | 881,609 | -0.09(-0.20%) |
Jun 15, 2017 | 44.35 | 44.58 | 43.70 | 44.15 | 588,761 | -0.70(-1.55%) |
Jun 14, 2017 | 44.75 | 45.81 | 44.66 | 44.85 | 559,150 | +0.09(+0.20%) |
Jun 13, 2017 | 44.85 | 45.18 | 44.54 | 44.76 | 653,993 | -0.43(-0.95%) |
Jun 12, 2017 | 46.01 | 46.28 | 45.13 | 45.19 | 837,921 | -0.82(-1.79%) |
Jun 09, 2017 | 45.70 | 46.11 | 45.38 | 46.01 | 852,384 | +0.47(+1.04%) |
Jun 08, 2017 | 45.32 | 46.11 | 45.30 | 45.54 | 1,150,782 | +0.11(+0.24%) |
Jun 07, 2017 | 44.90 | 45.63 | 44.90 | 45.43 | 1,005,626 | +0.68(+1.51%) |
Jun 06, 2017 | 44.63 | 45.05 | 44.41 | 44.75 | 800,127 | -0.15(-0.34%) |
Jun 05, 2017 | 44.69 | 45.11 | 44.64 | 44.90 | 709,459 | -0.11(-0.24%) |
Jun 02, 2017 | 44.41 | 45.27 | 42.88 | 45.01 | 815,105 | +0.68(+1.53%) |
Jun 01, 2017 | 43.69 | 44.45 | 43.06 | 44.33 | 930,739 | +0.81(+1.86%) |
May 31, 2017 | 43.38 | 43.69 | 42.85 | 43.53 | 561,042 | +0.37(+0.87%) |
May 30, 2017 | 43.15 | 43.31 | 42.94 | 43.15 | 682,281 | -0.14(-0.33%) |
May 26, 2017 | 43.46 | 43.50 | 43.03 | 43.29 | 501,620 | -0.22(-0.51%) |
May 25, 2017 | 43.52 | 43.97 | 43.21 | 43.52 | 670,331 | +0.20(+0.47%) |
May 24, 2017 | 42.71 | 43.45 | 42.62 | 43.31 | 594,385 | +0.70(+1.65%) |
May 23, 2017 | 42.96 | 43.19 | 42.56 | 42.61 | 651,977 | -0.31(-0.73%) |
May 22, 2017 | 43.26 | 43.44 | 42.78 | 42.92 | 852,998 | -0.31(-0.72%) |
May 19, 2017 | 43.04 | 43.38 | 42.90 | 43.23 | 1,129,270 | +0.23(+0.54%) |
May 18, 2017 | 42.67 | 43.23 | 42.56 | 43.00 | 797,697 | +0.22(+0.52%) |
May 17, 2017 | 42.25 | 42.99 | 41.83 | 42.78 | 1,051,926 | +0.25(+0.59%) |
May 16, 2017 | 42.73 | 42.89 | 42.12 | 42.53 | 858,065 | -0.06(-0.15%) |
May 15, 2017 | 42.76 | 43.17 | 42.54 | 42.59 | 834,276 | -0.15(-0.35%) |
May 12, 2017 | 43.39 | 43.41 | 42.61 | 42.74 | 782,634 | -0.85(-1.96%) |
May 11, 2017 | 44.22 | 44.22 | 43.36 | 43.60 | 1,110,846 | -0.90(-2.02%) |
May 10, 2017 | 44.10 | 44.59 | 43.92 | 44.49 | 762,795 | +0.36(+0.83%) |
May 09, 2017 | 44.22 | 44.58 | 43.97 | 44.13 | 1,002,376 | -0.04(-0.10%) |
May 08, 2017 | 44.84 | 44.99 | 44.09 | 44.17 | 911,807 | -0.67(-1.49%) |
May 05, 2017 | 44.72 | 45.01 | 44.46 | 44.84 | 1,341,472 | +0.12(+0.28%) |
May 04, 2017 | 45.16 | 45.75 | 44.69 | 44.72 | 2,011,744 | -1.02(-2.24%) |
May 03, 2017 | 45.63 | 46.08 | 45.38 | 45.74 | 1,676,654 | +0.10(+0.21%) |
May 02, 2017 | 44.74 | 45.72 | 44.39 | 45.64 | 4,761,910 | +4.73(+11.57%) |