Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.58 | 48.77 | 47.84 | 47.88 | 3,066,994 | -0.58(-1.20%) |
Apr 27, 2018 | 48.61 | 48.70 | 48.31 | 48.46 | 1,661,603 | -0.07(-0.15%) |
Apr 26, 2018 | 48.21 | 48.58 | 47.55 | 48.53 | 2,206,018 | +0.75(+1.58%) |
Apr 25, 2018 | 47.07 | 47.92 | 46.98 | 47.78 | 2,300,342 | +0.69(+1.48%) |
Apr 24, 2018 | 47.30 | 47.45 | 46.72 | 47.08 | 1,587,143 | -0.05(-0.11%) |
Apr 23, 2018 | 46.92 | 47.18 | 46.66 | 47.13 | 1,589,120 | +0.24(+0.51%) |
Apr 20, 2018 | 48.39 | 48.60 | 46.79 | 46.89 | 3,454,794 | -1.46(-3.02%) |
Apr 19, 2018 | 48.89 | 48.98 | 48.16 | 48.35 | 1,779,606 | -0.76(-1.55%) |
Apr 18, 2018 | 49.24 | 49.45 | 48.94 | 49.11 | 1,127,549 | -0.15(-0.29%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.66 | 49.26 | 1,913,706 | +0.54(+1.11%) |
Apr 16, 2018 | 48.34 | 48.93 | 47.90 | 48.72 | 1,341,340 | +0.66(+1.38%) |
Apr 13, 2018 | 47.89 | 48.20 | 47.52 | 48.05 | 1,557,281 | +0.33(+0.69%) |
Apr 12, 2018 | 48.48 | 48.58 | 47.69 | 47.73 | 2,013,231 | -0.69(-1.42%) |
Apr 11, 2018 | 47.89 | 48.52 | 47.89 | 48.41 | 1,817,777 | +0.40(+0.82%) |
Apr 10, 2018 | 48.01 | 48.19 | 47.70 | 48.02 | 2,166,096 | +0.14(+0.28%) |
Apr 09, 2018 | 47.46 | 48.28 | 47.28 | 47.88 | 2,076,510 | +0.55(+1.17%) |
Apr 06, 2018 | 47.51 | 48.23 | 47.09 | 47.33 | 2,044,971 | -0.26(-0.55%) |
Apr 05, 2018 | 47.72 | 47.80 | 47.12 | 47.59 | 1,789,681 | +0.12(+0.25%) |
Apr 04, 2018 | 46.72 | 47.85 | 46.72 | 47.47 | 2,596,705 | +0.46(+0.97%) |
Apr 03, 2018 | 47.05 | 47.27 | 46.68 | 47.02 | 3,589,931 | +0.09(+0.19%) |
Apr 02, 2018 | 48.10 | 48.16 | 46.65 | 46.93 | 2,917,501 | -1.16(-2.41%) |
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.20(+0.42%) | |
Mar 28, 2018 | 49.53 | 49.53 | 47.69 | 47.88 | 5,587,796 | -0.63(-1.30%) |
Mar 27, 2018 | 49.73 | 50.20 | 47.99 | 48.52 | 5,192,345 | +0.17(+0.36%) |
Mar 26, 2018 | 48.15 | 48.48 | 47.74 | 48.34 | 3,885,870 | +0.56(+1.18%) |
Mar 23, 2018 | 48.28 | 48.86 | 47.75 | 47.78 | 2,448,205 | -0.38(-0.79%) |
Mar 22, 2018 | 48.29 | 48.91 | 48.15 | 48.16 | 2,369,081 | -0.22(-0.45%) |
Mar 21, 2018 | 48.36 | 48.67 | 47.43 | 48.38 | 2,548,849 | -0.32(-0.66%) |
Mar 20, 2018 | 48.84 | 49.07 | 48.47 | 48.70 | 1,499,703 | -0.05(-0.11%) |
Mar 19, 2018 | 48.65 | 49.22 | 48.49 | 48.75 | 1,549,822 | +0.03(+0.06%) |
Mar 16, 2018 | 49.18 | 49.51 | 48.67 | 48.72 | 2,831,011 | -0.52(-1.06%) |
Mar 15, 2018 | 49.99 | 50.14 | 49.08 | 49.25 | 1,432,947 | -0.72(-1.44%) |
Mar 14, 2018 | 50.18 | 50.34 | 49.84 | 49.97 | 1,719,332 | -0.08(-0.16%) |
Mar 13, 2018 | 50.30 | 50.30 | 49.94 | 50.05 | 1,450,757 | +0.02(+0.05%) |
Mar 12, 2018 | 50.04 | 50.37 | 49.85 | 50.03 | 1,229,331 | +0.07(+0.14%) |
Mar 09, 2018 | 49.71 | 49.97 | 49.43 | 49.96 | 2,810,539 | +0.42(+0.84%) |
Mar 08, 2018 | 49.34 | 49.55 | 49.13 | 49.54 | 1,321,737 | +0.19(+0.39%) |
Mar 07, 2018 | 49.68 | 49.15 | 49.35 | 1,765,380 | -0.39(-0.79%) | |
Mar 06, 2018 | 49.57 | 49.84 | 49.11 | 49.74 | 2,036,310 | +0.14(+0.29%) |
Mar 05, 2018 | 48.79 | 49.78 | 48.79 | 49.60 | 2,736,570 | +0.66(+1.34%) |
Mar 02, 2018 | 48.04 | 49.00 | 48.00 | 48.94 | 1,435,556 | +0.70(+1.45%) |
Mar 01, 2018 | 48.05 | 48.91 | 47.99 | 48.24 | 2,840,062 | -0.02(-0.04%) |
Feb 28, 2018 | 48.41 | 48.87 | 48.17 | 48.26 | 2,748,136 | +0.09(+0.18%) |
Feb 27, 2018 | 48.69 | 49.01 | 48.17 | 48.17 | 2,364,852 | -0.38(-0.77%) |
Feb 26, 2018 | 48.00 | 48.69 | 47.78 | 48.55 | 2,447,731 | +0.54(+1.13%) |
Feb 23, 2018 | 47.50 | 48.19 | 47.07 | 48.01 | 1,966,206 | +0.52(+1.10%) |
Feb 22, 2018 | 47.48 | 2,098,549 | +0.45(+0.96%) | |||
Feb 21, 2018 | 47.23 | 47.84 | 47.00 | 47.03 | 1,816,833 | -0.24(-0.52%) |
Feb 20, 2018 | 47.68 | 47.75 | 47.03 | 47.27 | 1,992,070 | -0.41(-0.85%) |
Feb 16, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.31(+0.66%) | |
Feb 15, 2018 | 47.00 | 47.41 | 46.18 | 47.37 | 1,310,661 | +0.47(+1.01%) |
Feb 14, 2018 | 46.19 | 46.95 | 45.86 | 46.89 | 1,386,473 | +0.47(+1.02%) |
Feb 13, 2018 | 46.06 | 46.65 | 45.77 | 46.42 | 1,302,213 | +0.19(+0.40%) |
Feb 12, 2018 | 46.18 | 46.61 | 46.11 | 46.23 | 1,542,522 | +0.21(+0.45%) |
Feb 09, 2018 | 46.17 | 46.35 | 45.14 | 46.03 | 2,352,101 | +0.22(+0.47%) |
Feb 08, 2018 | 46.52 | 47.22 | 45.80 | 45.81 | 2,424,176 | -0.59(-1.27%) |
Feb 07, 2018 | 46.12 | 47.17 | 46.11 | 46.40 | 2,289,465 | +0.09(+0.20%) |
Feb 06, 2018 | 45.43 | 46.53 | 44.97 | 46.31 | 3,548,751 | -0.11(-0.23%) |
Feb 05, 2018 | 46.73 | 47.12 | 45.99 | 46.41 | 2,392,057 | -0.39(-0.83%) |
Feb 02, 2018 | 48.35 | 48.35 | 46.78 | 46.80 | 2,757,978 | -1.79(-3.68%) |
Feb 01, 2018 | 49.13 | 49.22 | 48.54 | 48.59 | 2,713,933 | -0.56(-1.15%) |
Jan 31, 2018 | 48.87 | 49.57 | 48.70 | 49.16 | 4,203,325 | +0.36(+0.74%) |
Jan 30, 2018 | 48.72 | 48.89 | 48.55 | 48.80 | 2,742,171 | +0.09(+0.18%) |
Jan 29, 2018 | 48.52 | 49.25 | 48.16 | 48.71 | 3,217,381 | +0.15(+0.31%) |
Jan 26, 2018 | 47.34 | 48.61 | 47.12 | 48.56 | 3,452,605 | +1.07(+2.25%) |
Jan 25, 2018 | 46.87 | 47.99 | 46.55 | 47.50 | 6,152,386 | +2.26(+5.00%) |
Jan 24, 2018 | 44.89 | 45.64 | 44.74 | 45.24 | 3,940,509 | +0.54(+1.21%) |
Jan 23, 2018 | 44.70 | 44.92 | 44.44 | 44.69 | 3,149,776 | -0.11(-0.24%) |
Jan 22, 2018 | 44.90 | 45.19 | 44.48 | 44.80 | 2,834,292 | -0.03(-0.06%) |
Jan 19, 2018 | 46.05 | 46.05 | 44.55 | 44.83 | 6,397,904 | -1.68(-3.61%) |
Jan 18, 2018 | 46.46 | 46.67 | 46.14 | 46.51 | 2,191,637 | +0.12(+0.25%) |
Jan 17, 2018 | 45.99 | 46.59 | 45.84 | 46.39 | 1,531,943 | +0.61(+1.34%) |
Jan 16, 2018 | 45.67 | 46.09 | 45.62 | 45.78 | 2,047,822 | +0.13(+0.28%) |
Jan 12, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 45.88 | 46.03 | 45.56 | 45.65 | 1,692,022 | -0.26(-0.57%) |
Jan 10, 2018 | 46.29 | 46.46 | 45.76 | 45.91 | 1,213,986 | -0.70(-1.49%) |
Jan 09, 2018 | 46.69 | 46.92 | 46.59 | 46.60 | 1,260,126 | -0.05(-0.10%) |
Jan 08, 2018 | 46.47 | 46.82 | 46.41 | 46.65 | 1,621,480 | +0.05(+0.11%) |
Jan 05, 2018 | 46.33 | 46.69 | 45.98 | 46.60 | 2,015,885 | +0.45(+0.98%) |
Jan 04, 2018 | 45.80 | 46.48 | 45.62 | 46.15 | 1,685,623 | +0.29(+0.63%) |
Jan 03, 2018 | 45.68 | 45.90 | 45.36 | 45.86 | 1,817,990 | +0.11(+0.24%) |
Jan 02, 2018 | 46.10 | 46.24 | 45.69 | 45.75 | 1,921,522 | -0.31(-0.67%) |
Dec 29, 2017 | 46.06 | 46.06 | 46.06 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 46.05 | 46.24 | 45.98 | 46.21 | 1,948,766 | +0.28(+0.62%) |
Dec 27, 2017 | 46.05 | 46.21 | 45.78 | 45.92 | 969,315 | +0.05(+0.12%) |
Dec 26, 2017 | 45.85 | 46.18 | 45.82 | 45.87 | 772,838 | +0.04(+0.09%) |
Dec 22, 2017 | 45.71 | 46.02 | 45.40 | 45.83 | 1,063,667 | +0.35(+0.76%) |
Dec 21, 2017 | 45.70 | 45.76 | 45.41 | 45.48 | 1,391,878 | -0.11(-0.25%) |
Dec 20, 2017 | 45.85 | 45.85 | 45.08 | 45.59 | 1,680,598 | -0.08(-0.17%) |
Dec 19, 2017 | 45.89 | 46.00 | 45.67 | 45.67 | 1,482,209 | -0.05(-0.12%) |
Dec 18, 2017 | 45.75 | 46.25 | 45.69 | 45.72 | 1,729,214 | +0.12(+0.26%) |
Dec 15, 2017 | 45.23 | 45.78 | 45.19 | 45.61 | 2,973,775 | +0.54(+1.19%) |
Dec 14, 2017 | 45.42 | 45.42 | 45.07 | 45.07 | 1,306,002 | -0.32(-0.71%) |
Dec 13, 2017 | 45.63 | 45.63 | 45.12 | 45.40 | 1,520,953 | -0.05(-0.11%) |
Dec 12, 2017 | 45.45 | 45.71 | 45.08 | 45.45 | 2,170,103 | +0.25(+0.55%) |
Dec 11, 2017 | 45.37 | 45.49 | 44.75 | 45.20 | 2,684,959 | -0.29(-0.63%) |
Dec 08, 2017 | 45.88 | 46.02 | 45.36 | 45.49 | 2,307,898 | -0.44(-0.96%) |
Dec 07, 2017 | 46.37 | 46.39 | 45.84 | 45.93 | 2,371,920 | -0.39(-0.83%) |
Dec 06, 2017 | 46.29 | 46.58 | 46.21 | 46.31 | 1,548,870 | +0.02(+0.04%) |
Dec 05, 2017 | 47.06 | 47.10 | 46.17 | 46.30 | 2,251,725 | -0.68(-1.45%) |
Dec 04, 2017 | 46.44 | 46.49 | 46.34 | 46.98 | 2,166,142 | +0.73(+1.58%) |
Dec 01, 2017 | 45.97 | 46.31 | 45.40 | 46.25 | 2,056,603 | +0.30(+0.66%) |
Nov 30, 2017 | 46.12 | 46.74 | 45.74 | 45.94 | 3,451,295 | +0.03(+0.06%) |
Nov 29, 2017 | 45.44 | 46.48 | 45.18 | 45.92 | 2,571,797 | +0.59(+1.30%) |
Nov 28, 2017 | 45.08 | 45.40 | 44.93 | 45.33 | 2,104,145 | +0.31(+0.69%) |
Nov 27, 2017 | 44.71 | 45.08 | 44.57 | 45.02 | 1,608,233 | +0.45(+1.00%) |
Nov 24, 2017 | 44.66 | 44.85 | 44.54 | 44.57 | 476,559 | +0.05(+0.12%) |
Nov 22, 2017 | 44.92 | 45.03 | 44.38 | 44.52 | 1,509,909 | -0.47(-1.05%) |
Nov 21, 2017 | 45.00 | 45.67 | 44.88 | 44.99 | 1,934,416 | -0.01(-0.02%) |
Nov 20, 2017 | 44.68 | 45.54 | 44.68 | 45.00 | 2,263,841 | +0.34(+0.75%) |
Nov 17, 2017 | 44.54 | 45.22 | 44.54 | 44.66 | 5,164,973 | -0.10(-0.22%) |
Nov 16, 2017 | 43.68 | 44.95 | 43.61 | 44.76 | 3,024,459 | +1.38(+3.17%) |
Nov 15, 2017 | 44.22 | 44.27 | 43.35 | 43.39 | 1,777,248 | -0.94(-2.12%) |
Nov 14, 2017 | 43.53 | 44.34 | 43.41 | 44.33 | 2,749,932 | +0.73(+1.67%) |
Nov 13, 2017 | 43.61 | 43.97 | 43.58 | 43.60 | 1,739,380 | +0.02(+0.04%) |
Nov 10, 2017 | 42.93 | 43.65 | 42.91 | 43.58 | 1,867,528 | +0.63(+1.48%) |
Nov 09, 2017 | 43.36 | 43.54 | 42.89 | 42.95 | 1,850,183 | -0.41(-0.95%) |
Nov 08, 2017 | 42.86 | 43.42 | 42.86 | 43.36 | 1,906,596 | +0.56(+1.31%) |
Nov 07, 2017 | 42.19 | 42.89 | 42.13 | 42.80 | 3,317,703 | +0.53(+1.27%) |
Nov 06, 2017 | 43.57 | 43.62 | 42.24 | 42.26 | 3,003,645 | -1.31(-3.00%) |
Nov 03, 2017 | 44.07 | 44.22 | 43.50 | 43.57 | 2,465,682 | -0.52(-1.17%) |
Nov 02, 2017 | 44.84 | 44.92 | 43.92 | 44.09 | 1,967,404 | -0.81(-1.80%) |
Nov 01, 2017 | 44.94 | 45.12 | 44.58 | 44.90 | 2,887,194 | +0.14(+0.32%) |
Oct 31, 2017 | 44.37 | 45.04 | 44.22 | 44.75 | 2,190,348 | +0.70(+1.58%) |
Oct 30, 2017 | 44.77 | 44.05 | 44.06 | 2,030,885 | -0.62(-1.39%) | |
Oct 27, 2017 | 44.47 | 44.71 | 44.27 | 44.68 | 1,488,214 | +0.14(+0.32%) |
Oct 26, 2017 | 44.71 | 44.71 | 44.36 | 44.53 | 1,390,949 | +0.08(+0.17%) |
Oct 25, 2017 | 44.41 | 44.49 | 44.07 | 44.46 | 1,659,724 | -0.13(-0.29%) |
Oct 24, 2017 | 44.59 | 44.73 | 44.36 | 44.59 | 1,661,835 | -0.03(-0.06%) |
Oct 23, 2017 | 44.58 | 44.64 | 44.30 | 44.61 | 1,855,423 | -0.02(-0.04%) |
Oct 20, 2017 | 44.84 | 44.86 | 44.42 | 44.63 | 2,109,887 | -0.05(-0.11%) |
Oct 19, 2017 | 44.52 | 44.78 | 44.25 | 44.68 | 2,023,221 | +0.10(+0.23%) |
Oct 18, 2017 | 44.65 | 44.75 | 44.42 | 44.58 | 1,456,989 | -0.01(-0.03%) |
Oct 17, 2017 | 44.53 | 44.69 | 44.23 | 44.59 | 1,488,861 | +0.02(+0.04%) |
Oct 16, 2017 | 44.31 | 44.69 | 44.29 | 44.57 | 1,157,734 | +0.28(+0.63%) |
Oct 13, 2017 | 44.57 | 44.59 | 44.24 | 44.29 | 1,606,340 | -0.23(-0.52%) |
Oct 12, 2017 | 44.26 | 44.62 | 44.20 | 44.52 | 1,426,923 | +0.33(+0.74%) |
Oct 11, 2017 | 43.86 | 44.29 | 43.86 | 44.20 | 1,543,858 | +0.38(+0.86%) |
Oct 10, 2017 | 43.71 | 43.94 | 43.56 | 43.82 | 2,045,363 | +0.28(+0.64%) |
Oct 09, 2017 | 44.22 | 44.34 | 43.53 | 43.54 | 2,731,316 | -0.61(-1.38%) |
Oct 06, 2017 | 43.97 | 44.18 | 43.84 | 44.15 | 3,468,611 | +0.15(+0.34%) |
Oct 05, 2017 | 44.63 | 44.82 | 43.95 | 44.00 | 3,829,206 | -0.65(-1.45%) |
Oct 04, 2017 | 44.09 | 44.81 | 43.81 | 44.65 | 5,059,090 | +0.76(+1.72%) |
Oct 03, 2017 | 44.63 | 44.65 | 43.75 | 43.89 | 3,955,585 | -0.76(-1.69%) |
Oct 02, 2017 | 45.93 | 45.98 | 44.51 | 44.65 | 3,609,737 | -1.28(-2.80%) |
Sep 29, 2017 | 45.76 | 46.35 | 45.67 | 45.93 | 7,109,855 | +0.44(+0.97%) |
Sep 28, 2017 | 44.34 | 45.94 | 44.33 | 45.49 | 5,807,875 | +2.33(+5.39%) |
Sep 27, 2017 | 43.57 | 43.57 | 42.72 | 43.16 | 3,065,163 | -0.37(-0.85%) |
Sep 26, 2017 | 43.38 | 43.70 | 43.21 | 43.53 | 2,372,338 | +0.22(+0.52%) |
Sep 25, 2017 | 43.00 | 43.31 | 42.78 | 43.31 | 2,473,782 | +0.32(+0.75%) |
Sep 22, 2017 | 43.46 | 43.65 | 42.97 | 42.99 | 1,544,296 | -0.35(-0.82%) |
Sep 21, 2017 | 43.72 | 43.93 | 43.26 | 43.34 | 1,561,628 | -0.39(-0.89%) |
Sep 20, 2017 | 43.92 | 44.04 | 43.55 | 43.73 | 2,019,060 | -0.42(-0.94%) |
Sep 19, 2017 | 44.30 | 44.30 | 43.85 | 44.15 | 1,787,241 | -0.13(-0.28%) |
Sep 18, 2017 | 44.52 | 44.54 | 44.09 | 44.27 | 1,945,432 | -0.00(-0.01%) |
Sep 15, 2017 | 44.06 | 44.47 | 44.03 | 44.28 | 5,137,077 | +0.21(+0.48%) |
Sep 14, 2017 | 43.95 | 44.19 | 43.72 | 44.06 | 2,028,409 | +0.05(+0.11%) |
Sep 13, 2017 | 44.12 | 44.41 | 43.95 | 44.02 | 1,414,110 | -0.14(-0.31%) |
Sep 12, 2017 | 43.83 | 44.19 | 43.47 | 44.15 | 2,574,263 | +0.28(+0.64%) |
Sep 11, 2017 | 43.80 | 44.13 | 43.69 | 43.87 | 2,155,016 | +0.20(+0.45%) |
Sep 08, 2017 | 43.11 | 43.71 | 42.98 | 43.68 | 2,301,636 | +0.43(+1.00%) |
Sep 07, 2017 | 43.72 | 43.94 | 42.89 | 43.24 | 2,457,798 | -0.41(-0.93%) |
Sep 06, 2017 | 43.22 | 43.66 | 43.00 | 43.65 | 1,801,038 | +0.57(+1.32%) |
Sep 05, 2017 | 42.96 | 43.35 | 42.77 | 43.08 | 1,647,265 | +0.06(+0.14%) |
Sep 01, 2017 | 42.79 | 43.08 | 42.60 | 43.02 | 1,743,442 | +0.45(+1.06%) |
Aug 31, 2017 | 42.56 | 42.79 | 42.42 | 42.57 | 1,801,422 | -0.20(-0.47%) |
Aug 30, 2017 | 42.60 | 42.91 | 42.48 | 42.77 | 1,280,473 | +0.10(+0.23%) |
Aug 29, 2017 | 42.35 | 42.76 | 42.29 | 42.67 | 1,529,289 | +0.32(+0.75%) |
Aug 28, 2017 | 42.61 | 42.61 | 42.29 | 42.36 | 1,635,332 | -0.12(-0.27%) |
Aug 25, 2017 | 42.56 | 42.62 | 42.26 | 42.47 | 1,814,777 | +0.06(+0.14%) |
Aug 24, 2017 | 43.39 | 43.53 | 42.41 | 42.41 | 2,295,348 | -1.02(-2.35%) |
Aug 23, 2017 | 43.45 | 43.58 | 43.30 | 43.43 | 976,974 | -0.11(-0.25%) |
Aug 22, 2017 | 43.14 | 43.63 | 43.01 | 43.54 | 1,787,735 | +0.48(+1.11%) |
Aug 21, 2017 | 43.13 | 43.18 | 42.83 | 43.06 | 2,138,350 | +0.06(+0.15%) |
Aug 18, 2017 | 43.19 | 43.31 | 42.82 | 43.00 | 1,538,567 | -0.24(-0.56%) |
Aug 17, 2017 | 43.68 | 43.97 | 43.21 | 43.24 | 1,970,912 | -0.60(-1.37%) |
Aug 16, 2017 | 43.30 | 44.06 | 43.26 | 43.84 | 2,292,232 | +0.55(+1.26%) |
Aug 15, 2017 | 43.92 | 43.96 | 43.14 | 43.30 | 2,876,239 | -0.57(-1.31%) |
Aug 14, 2017 | 43.60 | 44.62 | 43.56 | 43.87 | 2,571,446 | +0.45(+1.03%) |
Aug 11, 2017 | 42.75 | 43.73 | 42.62 | 43.42 | 4,385,698 | +0.82(+1.92%) |
Aug 10, 2017 | 42.68 | 43.02 | 42.41 | 42.60 | 3,185,059 | -0.25(-0.58%) |
Aug 09, 2017 | 41.86 | 43.60 | 41.86 | 42.85 | 12,796,557 | +1.23(+2.96%) |
Aug 08, 2017 | 42.04 | 42.45 | 41.59 | 41.62 | 3,639,692 | -0.91(-2.15%) |
Aug 07, 2017 | 42.31 | 42.63 | 42.30 | 42.53 | 958,189 | +0.24(+0.57%) |
Aug 04, 2017 | 42.67 | 42.67 | 42.14 | 42.29 | 1,052,134 | -0.30(-0.70%) |
Aug 03, 2017 | 42.80 | 43.04 | 42.53 | 42.59 | 1,269,624 | -0.20(-0.47%) |
Aug 02, 2017 | 42.59 | 42.94 | 42.21 | 42.79 | 2,139,809 | +0.17(+0.40%) |
Aug 01, 2017 | 42.65 | 42.89 | 42.31 | 42.62 | 1,385,944 | -0.02(-0.05%) |
Jul 31, 2017 | 42.76 | 42.91 | 42.53 | 42.65 | 2,344,291 | -0.10(-0.23%) |
Jul 28, 2017 | 43.21 | 43.23 | 42.29 | 42.74 | 2,263,524 | +0.12(+0.28%) |
Jul 27, 2017 | 42.47 | 42.62 | 42.12 | 42.62 | 1,670,881 | +0.25(+0.58%) |
Jul 26, 2017 | 42.43 | 42.75 | 42.23 | 42.38 | 2,494,205 | -0.05(-0.12%) |
Jul 25, 2017 | 42.15 | 42.45 | 41.99 | 42.43 | 2,338,557 | +0.38(+0.92%) |
Jul 24, 2017 | 41.91 | 42.27 | 41.76 | 42.04 | 2,408,636 | +0.13(+0.30%) |
Jul 21, 2017 | 41.36 | 41.92 | 41.36 | 41.92 | 3,915,721 | +0.53(+1.29%) |
Jul 20, 2017 | 41.30 | 41.77 | 41.26 | 41.38 | 4,169,645 | +0.18(+0.45%) |
Jul 19, 2017 | 40.50 | 41.53 | 40.39 | 41.20 | 10,938,521 | -2.27(-5.22%) |
Jul 18, 2017 | 43.57 | 43.67 | 43.41 | 43.47 | 2,045,819 | -0.06(-0.14%) |
Jul 17, 2017 | 43.68 | 43.68 | 43.43 | 43.53 | 1,415,538 | -0.17(-0.40%) |
Jul 14, 2017 | 43.51 | 43.80 | 43.49 | 43.71 | 1,647,701 | +0.33(+0.75%) |
Jul 13, 2017 | 43.58 | 43.58 | 43.14 | 43.38 | 2,283,258 | -0.12(-0.27%) |
Jul 12, 2017 | 43.36 | 43.70 | 43.27 | 43.50 | 2,959,151 | +0.43(+0.99%) |
Jul 11, 2017 | 42.47 | 43.13 | 42.31 | 43.07 | 2,809,407 | +0.57(+1.35%) |
Jul 10, 2017 | 43.01 | 43.01 | 42.49 | 42.50 | 1,130,367 | -0.35(-0.81%) |
Jul 07, 2017 | 42.97 | 43.30 | 42.83 | 42.85 | 1,390,014 | +0.00(+0.01%) |
Jul 06, 2017 | 42.93 | 43.07 | 42.75 | 42.84 | 1,583,620 | -0.24(-0.56%) |
Jul 05, 2017 | 43.39 | 43.72 | 43.09 | 43.09 | 2,248,224 | -0.24(-0.57%) |
Jul 03, 2017 | 43.58 | 43.64 | 43.25 | 43.33 | 1,180,615 | -0.09(-0.22%) |
Jun 30, 2017 | 42.87 | 43.74 | 42.71 | 43.42 | 2,885,340 | +0.96(+2.25%) |
Jun 29, 2017 | 43.67 | 43.84 | 42.35 | 42.47 | 4,076,179 | -1.60(-3.63%) |
Jun 28, 2017 | 44.13 | 44.43 | 43.71 | 44.06 | 2,419,008 | +0.19(+0.43%) |
Jun 27, 2017 | 44.29 | 44.65 | 43.87 | 43.88 | 1,438,434 | -0.84(-1.87%) |
Jun 26, 2017 | 44.83 | 45.02 | 44.66 | 44.71 | 1,120,220 | +0.08(+0.18%) |
Jun 23, 2017 | 44.53 | 44.83 | 44.42 | 44.63 | 1,364,614 | +0.23(+0.52%) |
Jun 22, 2017 | 44.54 | 44.62 | 44.23 | 44.40 | 1,437,327 | -0.14(-0.31%) |
Jun 21, 2017 | 45.21 | 45.34 | 44.50 | 44.54 | 1,394,792 | -0.48(-1.07%) |
Jun 20, 2017 | 45.49 | 45.54 | 44.96 | 45.02 | 1,296,131 | -0.47(-1.04%) |
Jun 19, 2017 | 45.52 | 45.65 | 44.95 | 45.49 | 1,330,331 | +0.15(+0.32%) |
Jun 16, 2017 | 46.67 | 46.71 | 44.90 | 45.35 | 2,932,211 | -1.65(-3.51%) |
Jun 15, 2017 | 46.89 | 47.12 | 46.66 | 46.99 | 1,038,808 | +0.05(+0.11%) |
Jun 14, 2017 | 46.86 | 47.43 | 46.71 | 46.94 | 976,172 | +0.19(+0.41%) |
Jun 13, 2017 | 46.54 | 46.90 | 46.15 | 46.75 | 710,502 | +0.20(+0.42%) |
Jun 12, 2017 | 46.45 | 46.71 | 46.19 | 46.55 | 854,366 | +0.06(+0.13%) |
Jun 09, 2017 | 46.41 | 46.63 | 46.32 | 46.49 | 868,605 | -0.05(-0.11%) |
Jun 08, 2017 | 47.20 | 46.38 | 46.54 | 983,466 | -0.63(-1.33%) | |
Jun 07, 2017 | 47.01 | 47.31 | 46.84 | 47.17 | 992,167 | +0.28(+0.61%) |
Jun 06, 2017 | 46.94 | 47.09 | 46.76 | 46.88 | 752,992 | -0.05(-0.11%) |
Jun 05, 2017 | 46.88 | 47.01 | 46.62 | 46.94 | 736,809 | -0.01(-0.02%) |
Jun 02, 2017 | 47.01 | 47.14 | 46.55 | 46.95 | 1,039,677 | -0.02(-0.05%) |
Jun 01, 2017 | 46.55 | 46.97 | 46.34 | 46.97 | 1,146,424 | +0.59(+1.27%) |
May 31, 2017 | 46.26 | 46.55 | 46.22 | 46.38 | 1,053,934 | +0.19(+0.41%) |
May 30, 2017 | 46.47 | 46.47 | 46.00 | 46.19 | 687,317 | -0.34(-0.73%) |
May 26, 2017 | 46.43 | 46.68 | 46.31 | 46.53 | 751,802 | +0.13(+0.29%) |
May 25, 2017 | 46.14 | 46.53 | 46.01 | 46.39 | 854,930 | +0.30(+0.65%) |
May 24, 2017 | 45.75 | 46.11 | 45.62 | 46.10 | 781,331 | +0.44(+0.96%) |
May 23, 2017 | 45.59 | 45.95 | 45.42 | 45.66 | 958,969 | +0.12(+0.25%) |
May 22, 2017 | 44.98 | 45.60 | 44.81 | 45.54 | 839,649 | +0.57(+1.27%) |
May 19, 2017 | 44.58 | 45.02 | 44.39 | 44.97 | 1,151,074 | +0.39(+0.88%) |
May 18, 2017 | 44.71 | 44.74 | 44.36 | 44.58 | 1,186,301 | -0.11(-0.24%) |
May 17, 2017 | 44.31 | 44.93 | 44.18 | 44.69 | 1,335,235 | +0.38(+0.86%) |
May 16, 2017 | 44.72 | 44.75 | 44.29 | 44.31 | 926,783 | -0.37(-0.82%) |
May 15, 2017 | 44.26 | 44.71 | 44.23 | 44.67 | 1,449,602 | +0.41(+0.92%) |
May 12, 2017 | 44.49 | 44.55 | 44.23 | 44.27 | 859,937 | -0.29(-0.64%) |
May 11, 2017 | 44.35 | 44.57 | 44.27 | 44.55 | 926,168 | +0.03(+0.07%) |
May 10, 2017 | 44.40 | 44.53 | 44.32 | 44.52 | 903,104 | +0.11(+0.25%) |
May 09, 2017 | 44.71 | 44.77 | 44.35 | 44.41 | 833,736 | -0.31(-0.70%) |
May 08, 2017 | 44.59 | 44.88 | 44.44 | 44.72 | 958,890 | +0.12(+0.26%) |
May 05, 2017 | 44.76 | 45.00 | 44.45 | 44.60 | 1,109,168 | -0.08(-0.17%) |
May 04, 2017 | 44.34 | 45.44 | 44.34 | 44.68 | 1,647,025 | +0.43(+0.97%) |
May 03, 2017 | 44.29 | 44.43 | 44.11 | 44.25 | 921,178 | +0.00(+0.01%) |
May 02, 2017 | 44.19 | 44.37 | 44.04 | 44.25 | 1,156,075 | +0.08(+0.17%) |