Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.83 | 59.70 | 57.69 | 58.15 | 181,405 | -0.47(-0.80%) |
Apr 27, 2018 | 59.78 | 59.78 | 58.21 | 58.62 | 192,326 | -1.14(-1.91%) |
Apr 26, 2018 | 58.00 | 59.92 | 56.37 | 59.76 | 255,437 | +1.87(+3.23%) |
Apr 25, 2018 | 58.89 | 58.92 | 56.03 | 57.89 | 313,420 | -1.34(-2.26%) |
Apr 24, 2018 | 62.14 | 62.21 | 56.53 | 59.23 | 451,370 | -2.53(-4.10%) |
Apr 23, 2018 | 61.70 | 63.01 | 61.45 | 61.76 | 176,469 | +0.11(+0.18%) |
Apr 20, 2018 | 62.05 | 62.85 | 61.45 | 61.65 | 153,808 | -0.69(-1.11%) |
Apr 19, 2018 | 62.88 | 63.29 | 62.16 | 62.34 | 100,223 | -0.86(-1.36%) |
Apr 18, 2018 | 63.30 | 63.88 | 61.95 | 63.20 | 166,363 | +0.00(+0.00%) |
Apr 17, 2018 | 62.56 | 63.79 | 62.03 | 63.20 | 148,587 | +1.03(+1.66%) |
Apr 16, 2018 | 63.08 | 63.73 | 61.08 | 62.17 | 141,469 | -0.91(-1.44%) |
Apr 13, 2018 | 63.72 | 63.72 | 62.62 | 63.08 | 131,192 | -0.80(-1.25%) |
Apr 12, 2018 | 63.95 | 64.33 | 63.32 | 63.88 | 145,347 | -0.11(-0.17%) |
Apr 11, 2018 | 62.03 | 64.23 | 61.22 | 63.99 | 311,398 | +1.71(+2.75%) |
Apr 10, 2018 | 61.41 | 62.45 | 61.26 | 62.28 | 186,541 | +1.39(+2.28%) |
Apr 09, 2018 | 60.67 | 61.69 | 60.67 | 60.89 | 94,027 | +0.52(+0.86%) |
Apr 06, 2018 | 61.55 | 62.54 | 60.32 | 60.37 | 155,308 | -1.63(-2.63%) |
Apr 05, 2018 | 62.42 | 64.10 | 61.76 | 62.00 | 159,547 | -0.02(-0.03%) |
Apr 04, 2018 | 60.98 | 62.17 | 60.72 | 62.02 | 108,091 | +0.29(+0.47%) |
Apr 03, 2018 | 62.25 | 62.70 | 61.27 | 61.73 | 76,487 | -0.26(-0.42%) |
Apr 02, 2018 | 62.88 | 62.95 | 61.22 | 61.99 | 167,521 | -0.96(-1.53%) |
Mar 29, 2018 | 62.95 | 62.95 | 62.95 | 0 | +2.04(+3.35%) | |
Mar 28, 2018 | 61.42 | 62.55 | 60.66 | 60.91 | 159,176 | -0.42(-0.68%) |
Mar 27, 2018 | 62.71 | 63.09 | 60.77 | 61.33 | 197,831 | -1.33(-2.12%) |
Mar 26, 2018 | 62.50 | 63.75 | 61.53 | 62.66 | 143,434 | +0.74(+1.20%) |
Mar 23, 2018 | 63.56 | 64.35 | 61.65 | 61.92 | 227,785 | -1.63(-2.56%) |
Mar 22, 2018 | 63.62 | 64.63 | 62.67 | 63.55 | 143,958 | -0.37(-0.58%) |
Mar 21, 2018 | 63.11 | 64.46 | 62.19 | 63.92 | 119,342 | +0.81(+1.28%) |
Mar 20, 2018 | 62.41 | 63.57 | 61.39 | 63.11 | 155,521 | +0.86(+1.38%) |
Mar 19, 2018 | 63.68 | 63.95 | 61.19 | 62.25 | 211,701 | -1.44(-2.26%) |
Mar 16, 2018 | 63.21 | 64.16 | 62.47 | 63.69 | 228,209 | +0.49(+0.78%) |
Mar 15, 2018 | 64.02 | 64.27 | 63.03 | 63.20 | 137,618 | -0.94(-1.47%) |
Mar 14, 2018 | 64.68 | 65.00 | 63.70 | 64.14 | 157,940 | -0.38(-0.59%) |
Mar 13, 2018 | 66.84 | 67.81 | 64.01 | 64.52 | 178,147 | -2.09(-3.14%) |
Mar 12, 2018 | 67.99 | 67.99 | 66.57 | 66.61 | 249,599 | -0.33(-0.49%) |
Mar 09, 2018 | 66.00 | 67.00 | 65.85 | 66.94 | 271,603 | +0.97(+1.47%) |
Mar 08, 2018 | 67.01 | 68.07 | 65.89 | 65.97 | 236,961 | -0.78(-1.17%) |
Mar 07, 2018 | 64.45 | 67.25 | 64.22 | 66.75 | 232,711 | +2.04(+3.15%) |
Mar 06, 2018 | 64.16 | 64.75 | 63.47 | 64.71 | 168,958 | +1.05(+1.65%) |
Mar 05, 2018 | 64.04 | 64.24 | 62.89 | 63.66 | 203,376 | -0.57(-0.89%) |
Mar 02, 2018 | 62.01 | 64.55 | 61.13 | 64.23 | 246,587 | +1.99(+3.20%) |
Mar 01, 2018 | 62.19 | 62.40 | 60.38 | 62.24 | 194,305 | +0.09(+0.14%) |
Feb 28, 2018 | 64.30 | 64.50 | 62.06 | 62.15 | 155,932 | -1.80(-2.81%) |
Feb 27, 2018 | 64.50 | 64.85 | 63.25 | 63.95 | 171,121 | -0.58(-0.90%) |
Feb 26, 2018 | 67.00 | 67.90 | 62.95 | 64.53 | 293,835 | -1.95(-2.93%) |
Feb 23, 2018 | 65.55 | 66.57 | 63.68 | 66.48 | 246,650 | +0.90(+1.37%) |
Feb 22, 2018 | 65.00 | 66.22 | 64.32 | 65.58 | 280,513 | +0.98(+1.52%) |
Feb 21, 2018 | 62.08 | 64.78 | 62.08 | 64.60 | 402,909 | +2.86(+4.63%) |
Feb 20, 2018 | 62.00 | 62.51 | 61.08 | 61.74 | 343,954 | -0.87(-1.39%) |
Feb 16, 2018 | 62.61 | 62.61 | 62.61 | 0 | +1.76(+2.89%) | |
Feb 15, 2018 | 57.00 | 60.35 | 56.00 | 60.85 | 591,759 | +1.17(+1.96%) |
Feb 14, 2018 | 58.65 | 60.56 | 58.30 | 59.68 | 344,493 | +0.62(+1.05%) |
Feb 13, 2018 | 59.11 | 59.98 | 58.54 | 59.06 | 200,487 | -0.41(-0.69%) |
Feb 12, 2018 | 58.38 | 60.76 | 58.17 | 59.47 | 165,162 | +1.11(+1.90%) |
Feb 09, 2018 | 58.34 | 58.44 | 55.21 | 58.36 | 293,359 | +0.51(+0.88%) |
Feb 08, 2018 | 59.09 | 57.73 | 57.85 | 269,440 | -0.05(-0.09%) | |
Feb 07, 2018 | 57.75 | 58.55 | 57.26 | 57.90 | 215,060 | -0.02(-0.03%) |
Feb 06, 2018 | 56.86 | 58.34 | 56.00 | 57.92 | 190,282 | -0.56(-0.96%) |
Feb 05, 2018 | 57.81 | 58.78 | 57.62 | 58.48 | 173,654 | +0.14(+0.24%) |
Feb 02, 2018 | 58.11 | 59.80 | 57.91 | 58.34 | 154,249 | -0.22(-0.38%) |
Feb 01, 2018 | 59.29 | 60.13 | 58.38 | 58.56 | 165,825 | -1.07(-1.79%) |
Jan 31, 2018 | 60.62 | 61.15 | 59.54 | 59.63 | 131,242 | -0.73(-1.21%) |
Jan 30, 2018 | 59.23 | 60.71 | 58.51 | 60.36 | 225,005 | +0.59(+1.00%) |
Jan 29, 2018 | 60.58 | 61.21 | 59.57 | 59.77 | 159,174 | -1.34(-2.18%) |
Jan 26, 2018 | 62.13 | 62.13 | 60.34 | 61.10 | 172,836 | -0.67(-1.08%) |
Jan 25, 2018 | 63.08 | 64.15 | 61.45 | 61.77 | 224,851 | -1.07(-1.70%) |
Jan 24, 2018 | 65.82 | 66.20 | 62.43 | 62.84 | 185,587 | -2.58(-3.94%) |
Jan 23, 2018 | 63.36 | 65.53 | 62.99 | 65.42 | 194,934 | +2.19(+3.46%) |
Jan 22, 2018 | 63.02 | 63.50 | 61.78 | 63.23 | 277,358 | +0.48(+0.76%) |
Jan 19, 2018 | 61.93 | 64.10 | 61.93 | 62.75 | 241,439 | +0.82(+1.32%) |
Jan 18, 2018 | 61.34 | 62.52 | 60.98 | 61.93 | 266,514 | +0.59(+0.96%) |
Jan 17, 2018 | 61.82 | 62.04 | 60.56 | 61.34 | 193,479 | -0.35(-0.57%) |
Jan 16, 2018 | 62.57 | 63.51 | 60.36 | 61.69 | 295,635 | -0.93(-1.49%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +1.98(+3.27%) | |
Jan 11, 2018 | 60.34 | 61.00 | 59.76 | 60.64 | 147,802 | +0.60(+1.00%) |
Jan 10, 2018 | 60.81 | 60.04 | 134,618 | -0.27(-0.45%) | ||
Jan 09, 2018 | 60.12 | 60.74 | 59.54 | 60.31 | 184,369 | +0.20(+0.33%) |
Jan 08, 2018 | 59.91 | 60.15 | 58.34 | 60.11 | 259,320 | +0.30(+0.50%) |
Jan 05, 2018 | 59.80 | 60.11 | 57.67 | 59.81 | 246,216 | +1.26(+2.15%) |
Jan 04, 2018 | 58.48 | 58.97 | 57.53 | 58.55 | 118,648 | +0.53(+0.91%) |
Jan 03, 2018 | 57.58 | 58.38 | 57.34 | 58.02 | 188,795 | +0.44(+0.76%) |
Jan 02, 2018 | 56.41 | 57.94 | 56.03 | 57.58 | 326,481 | +1.53(+2.73%) |
Dec 29, 2017 | 56.05 | 56.05 | 56.05 | 0 | +0.64(+1.16%) | |
Dec 28, 2017 | 55.03 | 55.70 | 54.58 | 55.41 | 151,915 | +0.50(+0.91%) |
Dec 27, 2017 | 52.66 | 55.13 | 52.50 | 54.91 | 131,068 | +2.30(+4.37%) |
Dec 26, 2017 | 51.21 | 53.37 | 50.37 | 52.61 | 187,117 | +1.45(+2.83%) |
Dec 22, 2017 | 50.90 | 51.42 | 50.47 | 51.16 | 95,720 | +0.14(+0.27%) |
Dec 21, 2017 | 51.23 | 51.60 | 50.54 | 51.02 | 115,526 | -0.19(-0.37%) |
Dec 20, 2017 | 51.76 | 52.48 | 51.18 | 51.21 | 96,259 | -0.41(-0.79%) |
Dec 19, 2017 | 51.44 | 52.36 | 51.07 | 51.62 | 156,046 | +0.18(+0.35%) |
Dec 18, 2017 | 51.91 | 52.05 | 50.99 | 51.44 | 157,401 | -0.33(-0.64%) |
Dec 15, 2017 | 51.60 | 52.30 | 50.84 | 51.77 | 249,235 | +0.27(+0.52%) |
Dec 14, 2017 | 51.97 | 51.97 | 51.27 | 51.50 | 127,993 | -0.35(-0.68%) |
Dec 13, 2017 | 52.04 | 53.00 | 51.73 | 51.85 | 169,666 | -0.29(-0.56%) |
Dec 12, 2017 | 52.41 | 52.75 | 51.78 | 52.14 | 131,141 | -0.05(-0.10%) |
Dec 11, 2017 | 52.44 | 52.76 | 51.59 | 52.19 | 174,707 | -0.21(-0.40%) |
Dec 08, 2017 | 52.89 | 53.62 | 52.19 | 52.40 | 195,409 | -0.36(-0.68%) |
Dec 07, 2017 | 51.85 | 53.24 | 51.72 | 52.76 | 269,752 | +0.80(+1.54%) |
Dec 06, 2017 | 52.28 | 52.52 | 51.45 | 51.96 | 120,695 | -0.35(-0.67%) |
Dec 05, 2017 | 52.28 | 52.73 | 51.83 | 52.31 | 225,540 | +0.02(+0.04%) |
Dec 04, 2017 | 55.00 | 55.36 | 51.80 | 52.29 | 402,281 | -1.06(-1.99%) |
Dec 01, 2017 | 55.54 | 55.84 | 53.95 | 53.35 | 263,447 | -2.15(-3.87%) |
Nov 30, 2017 | 56.05 | 56.33 | 55.00 | 55.50 | 212,704 | -0.33(-0.59%) |
Nov 29, 2017 | 57.18 | 57.50 | 55.60 | 55.83 | 215,032 | -1.32(-2.31%) |
Nov 28, 2017 | 57.31 | 57.66 | 56.46 | 57.15 | 105,081 | -0.12(-0.21%) |
Nov 27, 2017 | 57.81 | 57.91 | 56.89 | 57.27 | 163,799 | -0.41(-0.71%) |
Nov 24, 2017 | 57.41 | 57.85 | 56.90 | 57.68 | 53,401 | +0.48(+0.84%) |
Nov 22, 2017 | 56.75 | 57.70 | 56.23 | 57.20 | 156,472 | +0.33(+0.58%) |
Nov 21, 2017 | 55.41 | 56.94 | 55.08 | 56.87 | 212,166 | +1.88(+3.42%) |
Nov 20, 2017 | 54.00 | 56.24 | 53.74 | 54.99 | 289,921 | +0.99(+1.83%) |
Nov 17, 2017 | 51.62 | 54.01 | 51.28 | 54.00 | 315,773 | +2.24(+4.33%) |
Nov 16, 2017 | 51.36 | 52.99 | 51.27 | 51.76 | 309,799 | +0.62(+1.21%) |
Nov 15, 2017 | 51.68 | 51.99 | 51.00 | 51.14 | 214,189 | -0.81(-1.56%) |
Nov 14, 2017 | 49.35 | 52.85 | 48.70 | 51.95 | 460,005 | +3.62(+7.49%) |
Nov 13, 2017 | 48.07 | 48.81 | 47.47 | 48.33 | 207,929 | +0.02(+0.04%) |
Nov 10, 2017 | 47.93 | 48.78 | 47.72 | 48.31 | 214,910 | +0.10(+0.21%) |
Nov 09, 2017 | 47.90 | 48.61 | 46.95 | 48.21 | 305,685 | -0.08(-0.17%) |
Nov 08, 2017 | 50.54 | 50.89 | 47.58 | 48.29 | 452,502 | -2.59(-5.09%) |
Nov 07, 2017 | 52.58 | 53.42 | 50.73 | 50.88 | 212,436 | -1.71(-3.25%) |
Nov 06, 2017 | 53.80 | 53.84 | 49.99 | 52.59 | 463,284 | -1.22(-2.27%) |
Nov 03, 2017 | 51.50 | 53.87 | 51.03 | 53.81 | 358,011 | +2.66(+5.20%) |
Nov 02, 2017 | 50.53 | 53.40 | 49.77 | 51.15 | 427,170 | +0.43(+0.85%) |
Nov 01, 2017 | 50.65 | 51.04 | 49.87 | 50.72 | 428,610 | -0.23(-0.45%) |
Oct 31, 2017 | 50.74 | 51.35 | 50.31 | 50.95 | 246,236 | +0.26(+0.51%) |
Oct 30, 2017 | 50.57 | 51.21 | 50.22 | 50.69 | 168,394 | -0.07(-0.14%) |
Oct 27, 2017 | 52.06 | 52.81 | 50.73 | 50.76 | 137,964 | -1.27(-2.44%) |
Oct 26, 2017 | 51.33 | 52.92 | 51.15 | 52.03 | 361,439 | +0.72(+1.40%) |
Oct 25, 2017 | 51.76 | 51.76 | 50.70 | 51.31 | 313,039 | -0.69(-1.33%) |
Oct 24, 2017 | 52.04 | 52.41 | 51.45 | 52.00 | 146,448 | -0.01(-0.02%) |
Oct 23, 2017 | 52.96 | 53.84 | 51.97 | 52.01 | 135,016 | -0.98(-1.85%) |
Oct 20, 2017 | 52.63 | 53.22 | 52.31 | 52.99 | 149,674 | +0.63(+1.20%) |
Oct 19, 2017 | 52.20 | 53.00 | 51.18 | 52.36 | 212,400 | +0.20(+0.38%) |
Oct 18, 2017 | 51.73 | 52.92 | 51.48 | 52.16 | 143,752 | +0.66(+1.28%) |
Oct 17, 2017 | 50.57 | 52.05 | 50.30 | 51.50 | 128,262 | +0.75(+1.48%) |
Oct 16, 2017 | 52.15 | 52.55 | 50.34 | 50.75 | 264,019 | -1.52(-2.91%) |
Oct 13, 2017 | 52.44 | 53.10 | 52.05 | 52.27 | 162,118 | +0.14(+0.27%) |
Oct 12, 2017 | 50.60 | 52.55 | 50.60 | 52.13 | 307,111 | +1.53(+3.02%) |
Oct 11, 2017 | 50.26 | 51.49 | 49.81 | 50.60 | 198,393 | +0.53(+1.06%) |
Oct 10, 2017 | 50.15 | 50.39 | 49.14 | 50.07 | 293,118 | +0.08(+0.16%) |
Oct 09, 2017 | 50.72 | 51.07 | 49.69 | 49.99 | 194,344 | -0.73(-1.44%) |
Oct 06, 2017 | 50.55 | 51.03 | 50.36 | 50.72 | 133,081 | -0.01(-0.02%) |
Oct 05, 2017 | 50.03 | 50.90 | 50.03 | 50.73 | 170,263 | +0.67(+1.34%) |
Oct 04, 2017 | 51.28 | 51.53 | 50.03 | 50.06 | 218,187 | -1.05(-2.05%) |
Oct 03, 2017 | 52.00 | 52.16 | 50.70 | 51.11 | 114,875 | -0.56(-1.08%) |
Oct 02, 2017 | 51.84 | 52.12 | 50.78 | 51.67 | 150,495 | -0.21(-0.40%) |
Sep 29, 2017 | 51.87 | 52.28 | 51.41 | 51.88 | 136,495 | +0.12(+0.23%) |
Sep 28, 2017 | 51.63 | 52.03 | 51.27 | 51.76 | 117,358 | +0.09(+0.17%) |
Sep 27, 2017 | 51.31 | 52.43 | 51.10 | 51.67 | 274,885 | +0.57(+1.12%) |
Sep 26, 2017 | 51.37 | 51.69 | 50.81 | 51.10 | 168,079 | -0.30(-0.58%) |
Sep 25, 2017 | 51.39 | 51.82 | 50.64 | 51.40 | 140,608 | -0.21(-0.41%) |
Sep 22, 2017 | 49.03 | 51.72 | 48.34 | 51.61 | 243,094 | +2.87(+5.89%) |
Sep 21, 2017 | 49.31 | 49.49 | 47.90 | 48.74 | 129,696 | -0.49(-1.00%) |
Sep 20, 2017 | 48.37 | 49.33 | 48.37 | 49.23 | 200,612 | +0.85(+1.76%) |
Sep 19, 2017 | 48.80 | 49.18 | 48.31 | 48.38 | 113,812 | -0.42(-0.86%) |
Sep 18, 2017 | 48.98 | 49.44 | 48.43 | 48.80 | 165,690 | +0.11(+0.23%) |
Sep 15, 2017 | 49.18 | 49.33 | 48.57 | 48.69 | 590,288 | -0.40(-0.81%) |
Sep 14, 2017 | 49.08 | 49.45 | 48.86 | 49.09 | 262,782 | -0.18(-0.37%) |
Sep 13, 2017 | 48.95 | 49.54 | 48.71 | 49.27 | 277,418 | +0.02(+0.04%) |
Sep 12, 2017 | 48.76 | 49.53 | 48.14 | 49.25 | 458,120 | +0.09(+0.18%) |
Sep 11, 2017 | 49.13 | 50.51 | 48.24 | 49.16 | 278,780 | +0.66(+1.36%) |
Sep 08, 2017 | 47.70 | 48.72 | 47.70 | 48.50 | 146,757 | +0.74(+1.55%) |
Sep 07, 2017 | 47.94 | 48.32 | 47.45 | 47.76 | 166,357 | -0.18(-0.38%) |
Sep 06, 2017 | 48.30 | 48.44 | 46.96 | 47.94 | 247,890 | -0.32(-0.66%) |
Sep 05, 2017 | 47.82 | 48.82 | 47.00 | 48.26 | 195,115 | +0.41(+0.86%) |
Sep 01, 2017 | 47.51 | 48.15 | 46.90 | 47.85 | 118,333 | +0.11(+0.23%) |
Aug 31, 2017 | 45.82 | 47.90 | 45.74 | 47.74 | 163,031 | +1.73(+3.76%) |
Aug 30, 2017 | 45.64 | 46.04 | 45.29 | 46.01 | 155,490 | +0.46(+1.01%) |
Aug 29, 2017 | 45.19 | 45.88 | 45.19 | 45.55 | 171,654 | +0.05(+0.11%) |
Aug 28, 2017 | 45.15 | 45.58 | 44.74 | 45.50 | 127,418 | +0.48(+1.07%) |
Aug 25, 2017 | 45.49 | 44.34 | 45.02 | 159,875 | -0.04(-0.09%) | |
Aug 24, 2017 | 44.75 | 45.32 | 44.53 | 45.06 | 133,241 | +0.37(+0.83%) |
Aug 23, 2017 | 45.33 | 45.80 | 44.37 | 44.69 | 154,041 | -0.97(-2.12%) |
Aug 22, 2017 | 45.50 | 46.28 | 45.26 | 45.66 | 276,842 | +0.50(+1.11%) |
Aug 21, 2017 | 44.49 | 45.40 | 44.23 | 45.16 | 188,873 | +0.48(+1.07%) |
Aug 18, 2017 | 43.62 | 44.73 | 43.03 | 44.68 | 169,720 | +0.83(+1.89%) |
Aug 17, 2017 | 44.83 | 45.64 | 43.81 | 43.85 | 152,345 | -1.26(-2.79%) |
Aug 16, 2017 | 44.99 | 45.31 | 44.70 | 45.11 | 358,837 | +0.20(+0.45%) |
Aug 15, 2017 | 44.71 | 45.00 | 44.53 | 44.91 | 166,520 | -0.05(-0.11%) |
Aug 14, 2017 | 44.33 | 44.98 | 44.33 | 44.96 | 319,140 | +0.89(+2.02%) |
Aug 11, 2017 | 43.73 | 44.59 | 43.64 | 44.07 | 348,288 | +0.29(+0.66%) |
Aug 10, 2017 | 43.90 | 44.05 | 43.51 | 43.78 | 189,841 | -0.04(-0.09%) |
Aug 09, 2017 | 43.43 | 44.11 | 43.35 | 43.82 | 117,756 | -0.02(-0.05%) |
Aug 08, 2017 | 42.71 | 43.94 | 42.43 | 43.84 | 245,276 | +0.59(+1.36%) |
Aug 07, 2017 | 44.18 | 45.98 | 42.33 | 43.25 | 325,321 | -0.63(-1.44%) |
Aug 04, 2017 | 44.35 | 44.35 | 43.19 | 43.88 | 316,522 | -0.35(-0.79%) |
Aug 03, 2017 | 42.50 | 45.41 | 41.15 | 44.23 | 1,310,356 | +3.67(+9.05%) |
Aug 02, 2017 | 41.15 | 41.44 | 40.12 | 40.56 | 354,677 | -0.35(-0.86%) |
Aug 01, 2017 | 41.47 | 41.56 | 40.36 | 40.91 | 253,328 | -0.45(-1.09%) |
Jul 31, 2017 | 41.44 | 42.48 | 40.70 | 41.36 | 494,718 | +0.49(+1.20%) |
Jul 28, 2017 | 41.36 | 41.54 | 40.30 | 40.87 | 202,824 | -0.43(-1.04%) |
Jul 27, 2017 | 42.50 | 42.50 | 41.06 | 41.30 | 220,156 | -1.05(-2.48%) |
Jul 26, 2017 | 42.50 | 42.70 | 42.28 | 42.35 | 112,299 | -0.13(-0.31%) |
Jul 25, 2017 | 43.02 | 43.09 | 42.32 | 42.48 | 157,156 | -0.32(-0.75%) |
Jul 24, 2017 | 42.68 | 43.30 | 42.68 | 42.80 | 170,067 | +0.00(+0.00%) |
Jul 21, 2017 | 42.51 | 43.22 | 42.21 | 42.80 | 277,458 | +0.60(+1.42%) |
Jul 20, 2017 | 41.61 | 42.36 | 41.47 | 42.20 | 88,101 | +0.64(+1.54%) |
Jul 19, 2017 | 41.25 | 41.75 | 40.79 | 41.56 | 140,137 | +0.53(+1.29%) |
Jul 18, 2017 | 41.18 | 41.47 | 40.73 | 41.03 | 179,827 | -0.01(-0.02%) |
Jul 17, 2017 | 42.23 | 42.23 | 40.99 | 41.04 | 222,931 | -1.00(-2.38%) |
Jul 14, 2017 | 41.83 | 42.47 | 41.79 | 42.04 | 200,028 | +0.21(+0.50%) |
Jul 13, 2017 | 42.22 | 42.59 | 41.10 | 41.83 | 164,921 | -0.34(-0.81%) |
Jul 12, 2017 | 42.82 | 43.18 | 42.02 | 42.17 | 295,701 | -0.29(-0.68%) |
Jul 11, 2017 | 42.07 | 42.50 | 41.87 | 42.46 | 159,234 | +0.53(+1.26%) |
Jul 10, 2017 | 42.43 | 42.50 | 41.67 | 41.93 | 276,100 | -0.62(-1.46%) |
Jul 07, 2017 | 41.99 | 44.70 | 41.52 | 42.55 | 148,443 | +0.69(+1.65%) |
Jul 06, 2017 | 42.55 | 42.71 | 41.52 | 41.86 | 247,825 | -1.03(-2.40%) |
Jul 05, 2017 | 42.78 | 43.07 | 41.99 | 42.89 | 144,453 | +0.44(+1.04%) |
Jul 03, 2017 | 42.92 | 42.99 | 41.82 | 42.45 | 145,939 | -0.04(-0.09%) |
Jun 30, 2017 | 42.36 | 42.89 | 41.95 | 42.49 | 202,436 | +0.17(+0.40%) |
Jun 29, 2017 | 42.89 | 43.07 | 41.49 | 42.32 | 378,720 | -0.60(-1.40%) |
Jun 28, 2017 | 40.34 | 43.01 | 40.34 | 42.92 | 1,374,594 | +2.61(+6.47%) |
Jun 27, 2017 | 40.47 | 40.75 | 39.99 | 40.31 | 312,449 | -0.30(-0.74%) |
Jun 26, 2017 | 40.69 | 41.43 | 40.03 | 40.61 | 287,722 | +0.23(+0.57%) |
Jun 23, 2017 | 40.50 | 40.38 | 1,212,204 | +1.03(+2.62%) | ||
Jun 22, 2017 | 39.72 | 40.51 | 39.06 | 39.35 | 305,898 | -0.29(-0.73%) |
Jun 21, 2017 | 39.40 | 40.09 | 38.47 | 39.64 | 243,154 | +0.31(+0.79%) |
Jun 20, 2017 | 39.98 | 40.25 | 39.08 | 39.33 | 206,986 | -0.63(-1.58%) |
Jun 19, 2017 | 39.00 | 40.42 | 38.64 | 39.96 | 488,189 | +1.22(+3.15%) |
Jun 16, 2017 | 37.95 | 38.87 | 36.13 | 38.74 | 290,299 | +0.60(+1.57%) |
Jun 15, 2017 | 39.00 | 39.18 | 38.04 | 38.14 | 175,009 | -0.89(-2.28%) |
Jun 14, 2017 | 38.20 | 39.45 | 38.11 | 39.03 | 533,800 | +1.00(+2.63%) |
Jun 13, 2017 | 36.82 | 38.32 | 36.75 | 38.03 | 383,735 | +1.26(+3.43%) |
Jun 12, 2017 | 37.76 | 37.76 | 35.44 | 36.77 | 444,901 | -1.12(-2.96%) |
Jun 09, 2017 | 37.97 | 38.24 | 37.27 | 37.89 | 357,611 | -0.11(-0.29%) |
Jun 08, 2017 | 37.06 | 38.54 | 36.52 | 38.00 | 977,826 | +0.85(+2.29%) |
Jun 07, 2017 | 36.45 | 37.65 | 36.45 | 37.15 | 876,410 | +0.67(+1.84%) |
Jun 06, 2017 | 35.61 | 36.98 | 34.95 | 36.48 | 792,905 | +0.81(+2.27%) |
Jun 05, 2017 | 36.00 | 36.50 | 35.33 | 35.67 | 408,733 | -0.16(-0.45%) |
Jun 02, 2017 | 35.20 | 36.20 | 34.95 | 35.83 | 1,131,748 | +0.34(+0.96%) |
Jun 01, 2017 | 34.66 | 35.50 | 34.13 | 35.49 | 730,223 | +0.81(+2.34%) |
May 31, 2017 | 34.75 | 34.98 | 33.90 | 34.68 | 427,802 | -0.07(-0.20%) |
May 30, 2017 | 35.50 | 35.50 | 34.13 | 34.75 | 368,836 | +0.74(+2.18%) |
May 26, 2017 | 35.00 | 35.09 | 33.72 | 34.01 | 286,741 | -0.91(-2.61%) |
May 25, 2017 | 35.24 | 35.27 | 34.87 | 34.92 | 215,128 | -0.13(-0.37%) |
May 24, 2017 | 34.97 | 35.28 | 34.68 | 35.05 | 167,042 | +0.19(+0.55%) |
May 23, 2017 | 35.10 | 35.16 | 34.62 | 34.86 | 177,551 | -0.17(-0.49%) |
May 22, 2017 | 35.50 | 35.59 | 34.73 | 35.03 | 225,930 | -0.47(-1.32%) |
May 19, 2017 | 35.27 | 35.90 | 35.00 | 35.50 | 186,853 | +0.29(+0.82%) |
May 18, 2017 | 35.25 | 35.59 | 34.71 | 35.21 | 331,129 | -0.05(-0.14%) |
May 17, 2017 | 35.80 | 35.95 | 35.25 | 35.26 | 290,065 | -0.95(-2.62%) |
May 16, 2017 | 35.24 | 36.66 | 35.24 | 36.21 | 428,298 | +1.10(+3.13%) |
May 15, 2017 | 34.91 | 35.45 | 34.30 | 35.11 | 190,527 | +0.13(+0.37%) |
May 12, 2017 | 35.26 | 35.29 | 34.40 | 34.98 | 413,890 | -0.31(-0.88%) |
May 11, 2017 | 33.95 | 35.50 | 33.70 | 35.29 | 386,920 | +1.51(+4.47%) |
May 10, 2017 | 33.03 | 34.08 | 33.03 | 33.78 | 308,287 | +0.45(+1.35%) |
May 09, 2017 | 32.75 | 33.42 | 32.10 | 33.33 | 287,013 | +0.59(+1.80%) |
May 08, 2017 | 34.67 | 34.73 | 32.37 | 32.74 | 490,378 | -2.09(-6.00%) |
May 05, 2017 | 35.15 | 35.99 | 34.77 | 34.83 | 635,306 | -0.13(-0.37%) |
May 04, 2017 | 36.75 | 37.47 | 33.12 | 34.96 | 991,586 | -1.63(-4.45%) |
May 03, 2017 | 36.99 | 37.12 | 34.98 | 36.59 | 251,881 | -0.38(-1.03%) |
May 02, 2017 | 37.18 | 37.52 | 35.80 | 36.97 | 951,919 | +1.72(+4.88%) |