Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.25 | 40.26 | 39.22 | 39.65 | 5,377,599 | -0.13(-0.33%) |
Apr 27, 2018 | 37.64 | 40.12 | 37.52 | 39.78 | 7,433,031 | +3.18(+8.68%) |
Apr 26, 2018 | 36.65 | 36.94 | 36.16 | 36.61 | 3,325,281 | +0.08(+0.23%) |
Apr 25, 2018 | 36.34 | 36.57 | 35.89 | 36.52 | 2,282,532 | -0.01(-0.02%) |
Apr 24, 2018 | 36.24 | 36.87 | 35.96 | 36.53 | 2,675,504 | +0.32(+0.87%) |
Apr 23, 2018 | 36.24 | 36.59 | 36.02 | 36.21 | 2,423,038 | -0.04(-0.11%) |
Apr 20, 2018 | 36.88 | 36.92 | 36.09 | 36.25 | 2,975,351 | -0.61(-1.65%) |
Apr 19, 2018 | 37.40 | 37.44 | 36.62 | 36.86 | 2,940,166 | -0.62(-1.67%) |
Apr 18, 2018 | 37.75 | 37.86 | 37.47 | 37.49 | 2,231,863 | -0.18(-0.47%) |
Apr 17, 2018 | 37.62 | 38.04 | 37.40 | 37.66 | 2,399,122 | +0.12(+0.33%) |
Apr 16, 2018 | 37.50 | 37.67 | 37.12 | 37.54 | 2,332,476 | +0.11(+0.29%) |
Apr 13, 2018 | 37.26 | 37.44 | 36.95 | 37.43 | 2,029,565 | +0.15(+0.39%) |
Apr 12, 2018 | 37.79 | 37.87 | 36.90 | 37.28 | 2,967,302 | -0.50(-1.33%) |
Apr 11, 2018 | 37.98 | 38.51 | 37.74 | 37.79 | 2,451,714 | -0.21(-0.55%) |
Apr 10, 2018 | 38.67 | 38.67 | 37.90 | 37.99 | 3,875,713 | -0.42(-1.08%) |
Apr 09, 2018 | 38.97 | 39.02 | 38.13 | 38.41 | 2,556,675 | -0.47(-1.21%) |
Apr 06, 2018 | 38.66 | 39.21 | 38.59 | 38.88 | 3,260,944 | +0.29(+0.76%) |
Apr 05, 2018 | 38.79 | 38.84 | 38.13 | 38.59 | 2,999,057 | -0.22(-0.56%) |
Apr 04, 2018 | 38.06 | 39.10 | 37.88 | 38.80 | 2,708,713 | +0.59(+1.53%) |
Apr 03, 2018 | 38.14 | 38.54 | 37.38 | 38.22 | 3,377,659 | +0.13(+0.34%) |
Apr 02, 2018 | 38.30 | 38.80 | 37.82 | 38.09 | 3,321,822 | -0.11(-0.28%) |
Mar 29, 2018 | 38.19 | 38.19 | 38.19 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 37.32 | 38.55 | 37.30 | 38.30 | 4,505,812 | +1.10(+2.96%) |
Mar 27, 2018 | 36.65 | 37.67 | 36.30 | 37.20 | 2,918,952 | +0.61(+1.66%) |
Mar 26, 2018 | 36.75 | 36.78 | 36.28 | 36.59 | 2,750,200 | +0.08(+0.21%) |
Mar 23, 2018 | 37.51 | 37.60 | 36.39 | 36.52 | 3,748,851 | -0.92(-2.45%) |
Mar 22, 2018 | 36.82 | 37.94 | 36.75 | 37.44 | 5,568,688 | +0.65(+1.77%) |
Mar 21, 2018 | 37.12 | 37.26 | 36.44 | 36.78 | 3,386,655 | -0.41(-1.10%) |
Mar 20, 2018 | 37.57 | 37.97 | 37.07 | 37.19 | 3,679,958 | -0.40(-1.07%) |
Mar 19, 2018 | 38.01 | 38.02 | 37.31 | 37.60 | 3,084,729 | -0.47(-1.24%) |
Mar 16, 2018 | 37.48 | 38.16 | 37.33 | 38.07 | 5,401,651 | +0.52(+1.39%) |
Mar 15, 2018 | 37.70 | 37.95 | 37.23 | 37.54 | 4,772,096 | -0.17(-0.44%) |
Mar 14, 2018 | 38.19 | 38.33 | 37.21 | 37.71 | 6,109,876 | -0.51(-1.33%) |
Mar 13, 2018 | 38.60 | 38.88 | 37.96 | 38.22 | 5,442,485 | -0.02(-0.06%) |
Mar 12, 2018 | 37.66 | 38.33 | 37.62 | 38.24 | 5,380,774 | +0.52(+1.39%) |
Mar 09, 2018 | 38.30 | 38.42 | 37.39 | 37.72 | 4,812,448 | -0.63(-1.64%) |
Mar 08, 2018 | 38.69 | 38.69 | 37.94 | 38.35 | 5,754,576 | -0.53(-1.37%) |
Mar 07, 2018 | 38.89 | 38.88 | 3,014,677 | +0.58(+1.53%) | ||
Mar 06, 2018 | 38.44 | 38.55 | 37.71 | 38.30 | 2,837,450 | -0.24(-0.63%) |
Mar 05, 2018 | 37.85 | 38.93 | 37.80 | 38.54 | 4,944,467 | +0.69(+1.83%) |
Mar 02, 2018 | 37.57 | 38.02 | 37.35 | 37.85 | 4,391,807 | +0.21(+0.56%) |
Mar 01, 2018 | 36.57 | 37.74 | 36.41 | 37.63 | 4,730,622 | +0.96(+2.61%) |
Feb 28, 2018 | 37.33 | 37.47 | 36.66 | 36.68 | 4,442,131 | -0.45(-1.21%) |
Feb 27, 2018 | 38.51 | 38.66 | 37.13 | 37.13 | 3,510,414 | -1.38(-3.59%) |
Feb 26, 2018 | 38.46 | 38.52 | 38.10 | 38.51 | 2,602,490 | +0.17(+0.44%) |
Feb 23, 2018 | 37.92 | 38.35 | 37.57 | 38.34 | 2,575,203 | +0.64(+1.69%) |
Feb 22, 2018 | 37.70 | 2,522,311 | +0.25(+0.67%) | |||
Feb 21, 2018 | 38.17 | 38.26 | 37.45 | 37.45 | 3,014,882 | -0.71(-1.85%) |
Feb 20, 2018 | 38.80 | 39.14 | 38.15 | 38.16 | 2,992,660 | -0.85(-2.18%) |
Feb 16, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.57(+1.48%) | |
Feb 15, 2018 | 37.67 | 38.52 | 37.67 | 38.44 | 3,494,132 | +0.77(+2.06%) |
Feb 14, 2018 | 38.19 | 38.29 | 37.46 | 37.67 | 3,777,242 | -0.84(-2.17%) |
Feb 13, 2018 | 38.64 | 38.50 | 4,206,891 | +0.20(+0.52%) | ||
Feb 12, 2018 | 39.21 | 39.40 | 37.56 | 38.30 | 5,251,259 | -0.86(-2.19%) |
Feb 09, 2018 | 37.99 | 39.48 | 37.32 | 39.16 | 7,762,005 | +0.51(+1.32%) |
Feb 08, 2018 | 40.08 | 40.17 | 38.65 | 38.65 | 8,519,081 | -1.56(-3.87%) |
Feb 07, 2018 | 40.33 | 40.78 | 40.09 | 40.21 | 4,303,120 | -0.17(-0.41%) |
Feb 06, 2018 | 39.71 | 40.50 | 39.32 | 40.38 | 4,860,526 | -0.38(-0.93%) |
Feb 05, 2018 | 41.10 | 41.36 | 40.06 | 40.75 | 4,236,950 | -0.49(-1.18%) |
Feb 02, 2018 | 40.92 | 41.75 | 40.63 | 41.24 | 3,708,893 | -0.05(-0.13%) |
Feb 01, 2018 | 42.45 | 42.65 | 41.17 | 41.29 | 3,576,107 | -1.19(-2.80%) |
Jan 31, 2018 | 41.60 | 42.49 | 41.45 | 42.49 | 5,128,699 | +1.00(+2.42%) |
Jan 30, 2018 | 42.37 | 42.58 | 41.48 | 41.48 | 2,826,435 | -0.67(-1.58%) |
Jan 29, 2018 | 42.20 | 42.27 | 41.38 | 42.15 | 2,717,248 | -0.27(-0.64%) |
Jan 26, 2018 | 43.05 | 43.05 | 42.08 | 42.42 | 2,889,523 | -0.39(-0.92%) |
Jan 25, 2018 | 42.40 | 42.86 | 42.36 | 42.82 | 3,939,531 | +0.39(+0.93%) |
Jan 24, 2018 | 42.45 | 42.66 | 42.27 | 42.42 | 3,729,193 | -0.05(-0.11%) |
Jan 23, 2018 | 41.61 | 42.48 | 41.37 | 42.47 | 3,637,408 | +1.11(+2.68%) |
Jan 22, 2018 | 41.64 | 41.22 | 41.36 | 3,392,780 | +0.02(+0.04%) | |
Jan 19, 2018 | 41.36 | 41.38 | 40.80 | 41.35 | 3,442,020 | +0.07(+0.17%) |
Jan 18, 2018 | 41.58 | 41.65 | 41.07 | 41.28 | 4,239,768 | -0.46(-1.09%) |
Jan 17, 2018 | 41.54 | 41.75 | 41.22 | 41.73 | 5,964,499 | +0.35(+0.84%) |
Jan 16, 2018 | 41.83 | 42.24 | 41.33 | 41.38 | 4,885,285 | -0.24(-0.57%) |
Jan 12, 2018 | 41.62 | 41.62 | 41.62 | 0 | -1.06(-2.49%) | |
Jan 11, 2018 | 43.15 | 43.36 | 42.58 | 42.68 | 3,358,213 | -0.46(-1.07%) |
Jan 10, 2018 | 43.04 | 43.15 | 2,924,479 | -0.65(-1.47%) | ||
Jan 09, 2018 | 44.31 | 44.31 | 43.51 | 43.79 | 3,886,629 | -0.58(-1.30%) |
Jan 08, 2018 | 44.29 | 44.52 | 44.05 | 44.37 | 2,453,129 | +0.08(+0.17%) |
Jan 05, 2018 | 44.63 | 44.74 | 43.95 | 44.29 | 3,233,280 | -0.23(-0.51%) |
Jan 04, 2018 | 45.58 | 45.58 | 44.40 | 44.52 | 3,386,665 | -1.12(-2.45%) |
Jan 03, 2018 | 45.49 | 45.71 | 45.29 | 45.64 | 2,485,578 | +0.27(+0.60%) |
Jan 02, 2018 | 45.61 | 45.92 | 45.32 | 45.36 | 2,510,150 | -0.19(-0.42%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.28(+0.62%) | |
Dec 28, 2017 | 45.11 | 45.37 | 44.88 | 45.27 | 2,022,349 | +0.22(+0.48%) |
Dec 27, 2017 | 45.26 | 45.35 | 44.98 | 45.05 | 1,941,030 | -0.03(-0.07%) |
Dec 26, 2017 | 45.05 | 45.35 | 44.99 | 45.08 | 1,544,386 | +0.03(+0.07%) |
Dec 22, 2017 | 44.95 | 45.20 | 44.78 | 45.05 | 2,420,154 | +0.22(+0.50%) |
Dec 21, 2017 | 45.53 | 45.64 | 44.73 | 44.83 | 3,311,175 | -0.64(-1.40%) |
Dec 20, 2017 | 46.36 | 46.43 | 45.41 | 45.47 | 3,622,938 | -0.85(-1.84%) |
Dec 19, 2017 | 48.17 | 48.28 | 46.24 | 46.32 | 2,847,633 | -1.92(-3.98%) |
Dec 18, 2017 | 48.27 | 48.67 | 48.19 | 48.24 | 1,795,932 | +0.10(+0.22%) |
Dec 15, 2017 | 47.89 | 48.31 | 47.74 | 48.13 | 4,258,443 | +0.59(+1.24%) |
Dec 14, 2017 | 47.80 | 47.92 | 47.53 | 47.54 | 1,913,898 | -0.31(-0.64%) |
Dec 13, 2017 | 48.03 | 48.25 | 47.74 | 47.85 | 1,906,609 | +0.04(+0.08%) |
Dec 12, 2017 | 47.81 | 48.14 | 47.44 | 47.81 | 1,868,014 | +0.37(+0.79%) |
Dec 11, 2017 | 47.28 | 47.60 | 47.09 | 47.44 | 1,504,654 | +0.01(+0.02%) |
Dec 08, 2017 | 47.59 | 47.77 | 47.30 | 47.43 | 1,711,726 | -0.16(-0.35%) |
Dec 07, 2017 | 47.23 | 47.67 | 46.94 | 47.59 | 1,788,043 | +0.40(+0.86%) |
Dec 06, 2017 | 47.10 | 47.23 | 46.70 | 47.19 | 1,884,912 | +0.19(+0.41%) |
Dec 05, 2017 | 47.08 | 47.30 | 46.90 | 46.99 | 3,077,737 | -0.07(-0.14%) |
Dec 04, 2017 | 47.95 | 48.10 | 46.89 | 47.06 | 4,537,283 | -1.49(-3.07%) |
Dec 01, 2017 | 48.10 | 48.65 | 48.01 | 48.55 | 2,207,843 | +0.60(+1.25%) |
Nov 30, 2017 | 48.05 | 48.35 | 47.69 | 47.95 | 3,072,242 | -0.04(-0.09%) |
Nov 29, 2017 | 47.44 | 48.07 | 47.27 | 48.00 | 1,956,465 | +0.34(+0.72%) |
Nov 28, 2017 | 47.95 | 48.06 | 47.51 | 47.65 | 1,962,083 | -0.19(-0.39%) |
Nov 27, 2017 | 48.57 | 48.57 | 47.82 | 47.84 | 1,703,892 | -0.61(-1.27%) |
Nov 24, 2017 | 48.28 | 48.64 | 48.22 | 48.45 | 798,719 | +0.33(+0.68%) |
Nov 22, 2017 | 48.18 | 48.37 | 48.01 | 48.13 | 1,928,931 | -0.06(-0.12%) |
Nov 21, 2017 | 48.20 | 48.51 | 48.17 | 48.19 | 2,049,064 | +0.05(+0.11%) |
Nov 20, 2017 | 48.34 | 48.45 | 48.01 | 48.13 | 1,873,719 | -0.11(-0.23%) |
Nov 17, 2017 | 48.15 | 48.50 | 48.07 | 48.25 | 2,059,692 | -0.08(-0.17%) |
Nov 16, 2017 | 48.21 | 48.73 | 48.04 | 48.33 | 2,211,464 | +0.10(+0.20%) |
Nov 15, 2017 | 48.76 | 48.88 | 48.19 | 48.23 | 2,168,636 | -0.49(-1.01%) |
Nov 14, 2017 | 48.95 | 49.23 | 48.68 | 48.72 | 2,224,015 | -0.26(-0.54%) |
Nov 13, 2017 | 48.82 | 49.02 | 48.62 | 48.99 | 1,724,356 | +0.36(+0.74%) |
Nov 10, 2017 | 48.15 | 48.84 | 48.14 | 48.63 | 1,239,758 | +0.07(+0.15%) |
Nov 09, 2017 | 48.37 | 48.99 | 48.35 | 48.55 | 1,243,210 | +0.12(+0.25%) |
Nov 08, 2017 | 48.25 | 48.54 | 48.18 | 48.43 | 1,677,737 | +0.24(+0.50%) |
Nov 07, 2017 | 48.08 | 48.39 | 47.95 | 48.19 | 1,921,070 | +0.18(+0.37%) |
Nov 06, 2017 | 48.01 | 48.42 | 47.93 | 48.01 | 1,766,831 | -0.01(-0.02%) |
Nov 03, 2017 | 47.57 | 48.36 | 47.56 | 48.02 | 1,660,452 | +0.19(+0.41%) |
Nov 02, 2017 | 47.38 | 48.08 | 47.32 | 47.83 | 2,268,731 | +0.58(+1.22%) |
Nov 01, 2017 | 47.09 | 47.58 | 46.87 | 47.25 | 1,943,785 | +0.24(+0.51%) |
Oct 31, 2017 | 47.32 | 47.38 | 46.53 | 47.01 | 3,312,612 | -0.37(-0.79%) |
Oct 30, 2017 | 46.99 | 47.42 | 46.85 | 47.38 | 2,651,365 | +0.56(+1.20%) |
Oct 27, 2017 | 45.72 | 47.27 | 45.62 | 46.82 | 3,034,179 | +1.05(+2.29%) |
Oct 26, 2017 | 46.45 | 46.45 | 45.67 | 45.77 | 2,412,273 | -0.30(-0.65%) |
Oct 25, 2017 | 46.22 | 46.44 | 45.56 | 46.07 | 2,631,474 | -0.24(-0.52%) |
Oct 24, 2017 | 46.82 | 46.91 | 46.23 | 46.31 | 2,847,404 | -0.51(-1.09%) |
Oct 23, 2017 | 47.32 | 47.32 | 46.69 | 46.82 | 1,978,147 | -0.37(-0.79%) |
Oct 20, 2017 | 47.27 | 47.27 | 46.84 | 47.20 | 1,907,034 | -0.01(-0.03%) |
Oct 19, 2017 | 47.46 | 47.65 | 47.20 | 47.21 | 1,226,077 | -0.22(-0.46%) |
Oct 18, 2017 | 47.31 | 47.55 | 47.02 | 47.43 | 1,620,951 | +0.08(+0.17%) |
Oct 17, 2017 | 47.20 | 47.39 | 46.88 | 47.35 | 2,248,952 | +0.05(+0.10%) |
Oct 16, 2017 | 47.51 | 47.60 | 47.12 | 47.30 | 1,983,673 | -0.16(-0.35%) |
Oct 13, 2017 | 47.41 | 47.59 | 46.96 | 47.47 | 2,470,940 | +0.21(+0.44%) |
Oct 12, 2017 | 47.22 | 47.31 | 46.72 | 47.26 | 2,578,873 | +0.02(+0.05%) |
Oct 11, 2017 | 47.32 | 47.63 | 47.13 | 47.23 | 2,295,383 | -0.16(-0.33%) |
Oct 10, 2017 | 47.50 | 47.72 | 47.10 | 47.39 | 2,780,729 | -0.04(-0.08%) |
Oct 09, 2017 | 47.54 | 47.71 | 47.31 | 47.43 | 1,432,171 | -0.02(-0.05%) |
Oct 06, 2017 | 47.07 | 47.51 | 46.78 | 47.45 | 2,424,203 | +0.02(+0.05%) |
Oct 05, 2017 | 47.83 | 47.95 | 47.38 | 47.43 | 2,332,419 | -0.25(-0.53%) |
Oct 04, 2017 | 47.75 | 47.84 | 47.48 | 47.68 | 3,248,952 | -0.02(-0.05%) |
Oct 03, 2017 | 47.89 | 48.14 | 47.47 | 47.71 | 2,956,806 | -0.16(-0.33%) |
Oct 02, 2017 | 48.90 | 49.01 | 47.84 | 47.86 | 2,640,577 | -0.93(-1.90%) |
Sep 29, 2017 | 48.85 | 49.20 | 48.63 | 48.79 | 2,084,087 | -0.21(-0.43%) |
Sep 28, 2017 | 48.68 | 49.06 | 48.65 | 49.00 | 1,473,499 | +0.22(+0.46%) |
Sep 27, 2017 | 49.44 | 49.55 | 48.30 | 48.78 | 2,678,870 | -0.79(-1.59%) |
Sep 26, 2017 | 49.76 | 49.95 | 49.37 | 49.56 | 1,667,601 | -0.34(-0.69%) |
Sep 25, 2017 | 49.47 | 50.10 | 49.47 | 49.91 | 1,593,551 | +0.43(+0.88%) |
Sep 22, 2017 | 50.33 | 50.60 | 49.33 | 49.47 | 2,538,827 | -1.11(-2.19%) |
Sep 21, 2017 | 50.94 | 51.16 | 50.50 | 50.58 | 1,736,754 | -0.41(-0.81%) |
Sep 20, 2017 | 51.26 | 51.42 | 50.49 | 50.99 | 2,245,686 | -0.10(-0.19%) |
Sep 19, 2017 | 51.68 | 51.78 | 50.98 | 51.09 | 2,441,677 | -0.51(-0.99%) |
Sep 18, 2017 | 51.99 | 52.07 | 51.23 | 51.60 | 1,485,267 | -0.36(-0.69%) |
Sep 15, 2017 | 51.77 | 52.09 | 51.49 | 51.96 | 3,599,414 | +0.31(+0.61%) |
Sep 14, 2017 | 51.25 | 51.67 | 50.89 | 51.65 | 1,455,654 | +0.41(+0.80%) |
Sep 13, 2017 | 51.25 | 51.41 | 51.04 | 51.23 | 1,554,390 | -0.10(-0.20%) |
Sep 12, 2017 | 51.89 | 52.10 | 51.03 | 51.34 | 1,236,616 | -0.64(-1.22%) |
Sep 11, 2017 | 51.56 | 51.98 | 51.26 | 51.98 | 1,743,112 | +0.51(+1.00%) |
Sep 08, 2017 | 51.03 | 51.80 | 50.96 | 51.46 | 2,274,372 | +0.33(+0.64%) |
Sep 07, 2017 | 50.78 | 51.20 | 50.61 | 51.14 | 1,566,038 | +0.50(+0.99%) |
Sep 06, 2017 | 51.26 | 51.40 | 50.60 | 50.63 | 1,962,284 | -0.43(-0.84%) |
Sep 05, 2017 | 51.02 | 51.28 | 50.87 | 51.06 | 1,535,733 | +0.11(+0.22%) |
Sep 01, 2017 | 50.72 | 51.25 | 50.72 | 50.95 | 1,472,456 | +0.25(+0.50%) |
Aug 31, 2017 | 50.47 | 50.85 | 50.51 | 50.70 | 2,350,343 | +0.23(+0.45%) |
Aug 30, 2017 | 50.01 | 50.49 | 49.99 | 50.47 | 1,356,333 | +0.25(+0.50%) |
Aug 29, 2017 | 50.10 | 50.48 | 50.03 | 50.22 | 1,775,359 | +0.21(+0.41%) |
Aug 28, 2017 | 50.30 | 50.48 | 49.86 | 50.01 | 1,117,984 | -0.28(-0.56%) |
Aug 25, 2017 | 50.37 | 50.56 | 50.18 | 50.29 | 1,575,837 | +0.09(+0.18%) |
Aug 24, 2017 | 50.00 | 50.44 | 49.94 | 50.20 | 2,479,703 | +0.17(+0.34%) |
Aug 23, 2017 | 49.55 | 50.19 | 49.40 | 50.03 | 1,753,870 | +0.47(+0.94%) |
Aug 22, 2017 | 49.94 | 50.08 | 49.21 | 49.57 | 1,913,431 | -0.40(-0.80%) |
Aug 21, 2017 | 49.07 | 50.11 | 48.82 | 49.97 | 1,989,604 | +0.99(+2.01%) |
Aug 18, 2017 | 49.26 | 49.26 | 48.85 | 48.98 | 2,237,479 | -0.30(-0.62%) |
Aug 17, 2017 | 49.31 | 49.51 | 49.02 | 49.28 | 2,047,737 | -0.04(-0.09%) |
Aug 16, 2017 | 48.89 | 49.50 | 48.89 | 49.33 | 2,129,216 | +0.30(+0.62%) |
Aug 15, 2017 | 48.86 | 49.03 | 48.34 | 49.03 | 2,010,585 | +0.04(+0.08%) |
Aug 14, 2017 | 48.27 | 49.08 | 48.13 | 48.99 | 1,677,709 | +0.87(+1.82%) |
Aug 11, 2017 | 48.23 | 48.23 | 47.70 | 48.11 | 1,650,409 | +0.11(+0.23%) |
Aug 10, 2017 | 48.56 | 48.63 | 47.98 | 48.00 | 1,348,968 | -0.61(-1.25%) |
Aug 09, 2017 | 48.42 | 48.65 | 48.08 | 48.61 | 2,613,121 | +0.12(+0.24%) |
Aug 08, 2017 | 48.49 | 48.70 | 48.26 | 48.49 | 1,715,328 | -0.14(-0.29%) |
Aug 07, 2017 | 48.75 | 49.07 | 48.54 | 48.63 | 1,571,037 | -0.12(-0.24%) |
Aug 04, 2017 | 49.18 | 49.34 | 48.72 | 48.75 | 1,508,540 | -0.47(-0.96%) |
Aug 03, 2017 | 48.92 | 49.40 | 48.74 | 49.23 | 2,138,477 | +0.32(+0.65%) |
Aug 02, 2017 | 48.79 | 48.91 | 48.43 | 48.91 | 2,594,826 | +0.01(+0.03%) |
Aug 01, 2017 | 50.09 | 50.23 | 48.60 | 48.89 | 2,415,546 | -1.00(-2.00%) |
Jul 31, 2017 | 49.71 | 50.02 | 49.31 | 49.89 | 2,883,689 | +0.17(+0.34%) |
Jul 28, 2017 | 49.92 | 50.02 | 49.31 | 49.72 | 1,791,086 | -0.21(-0.43%) |
Jul 27, 2017 | 50.19 | 50.37 | 49.56 | 49.94 | 1,615,684 | -0.50(-0.98%) |
Jul 26, 2017 | 50.30 | 50.63 | 50.05 | 50.43 | 1,052,201 | +0.13(+0.27%) |
Jul 25, 2017 | 50.35 | 50.37 | 49.66 | 50.30 | 2,087,331 | -0.11(-0.22%) |
Jul 24, 2017 | 50.86 | 51.06 | 50.17 | 50.41 | 2,570,773 | -0.44(-0.87%) |
Jul 21, 2017 | 50.63 | 50.86 | 50.41 | 50.86 | 1,786,991 | +0.19(+0.37%) |
Jul 20, 2017 | 50.91 | 51.03 | 50.64 | 50.67 | 1,804,445 | -0.10(-0.19%) |
Jul 19, 2017 | 50.87 | 51.05 | 50.56 | 50.77 | 1,759,528 | -0.10(-0.19%) |
Jul 18, 2017 | 51.00 | 51.15 | 50.63 | 50.86 | 1,830,316 | -0.10(-0.20%) |
Jul 17, 2017 | 50.38 | 50.97 | 50.33 | 50.97 | 1,551,820 | +0.56(+1.10%) |
Jul 14, 2017 | 50.28 | 50.71 | 50.18 | 50.41 | 1,384,919 | +0.39(+0.78%) |
Jul 13, 2017 | 50.22 | 50.35 | 49.97 | 50.02 | 1,030,497 | -0.21(-0.41%) |
Jul 12, 2017 | 49.87 | 50.63 | 49.87 | 50.23 | 1,592,232 | +0.65(+1.32%) |
Jul 11, 2017 | 49.68 | 49.79 | 49.20 | 49.57 | 1,477,555 | -0.01(-0.03%) |
Jul 10, 2017 | 50.00 | 50.12 | 49.57 | 49.59 | 1,429,089 | -0.39(-0.79%) |
Jul 07, 2017 | 50.09 | 50.14 | 49.47 | 49.98 | 1,893,955 | -0.10(-0.21%) |
Jul 06, 2017 | 51.03 | 51.05 | 50.03 | 50.09 | 2,251,595 | -1.16(-2.27%) |
Jul 05, 2017 | 51.77 | 51.86 | 50.88 | 51.25 | 2,581,413 | -0.59(-1.14%) |
Jul 03, 2017 | 51.61 | 51.99 | 51.20 | 51.84 | 1,394,205 | +0.37(+0.72%) |
Jun 30, 2017 | 51.39 | 51.78 | 51.30 | 51.47 | 1,808,797 | +0.20(+0.39%) |
Jun 29, 2017 | 52.11 | 52.37 | 51.19 | 51.27 | 2,604,436 | -1.40(-2.66%) |
Jun 28, 2017 | 52.69 | 53.01 | 52.32 | 52.67 | 2,410,979 | -0.05(-0.10%) |
Jun 27, 2017 | 53.30 | 53.60 | 52.69 | 52.72 | 2,289,835 | -0.56(-1.06%) |
Jun 26, 2017 | 53.14 | 53.48 | 52.97 | 53.29 | 2,195,822 | +0.16(+0.29%) |
Jun 23, 2017 | 52.52 | 53.30 | 52.45 | 53.13 | 5,157,277 | +0.40(+0.76%) |
Jun 22, 2017 | 52.31 | 52.97 | 52.08 | 52.73 | 2,358,185 | +0.33(+0.62%) |
Jun 21, 2017 | 52.15 | 52.42 | 51.87 | 52.40 | 3,266,806 | +0.30(+0.57%) |
Jun 20, 2017 | 51.69 | 52.15 | 51.44 | 52.11 | 2,860,383 | +0.44(+0.85%) |
Jun 19, 2017 | 51.60 | 51.68 | 51.14 | 51.67 | 2,545,053 | +0.17(+0.33%) |
Jun 16, 2017 | 51.28 | 51.82 | 50.94 | 51.50 | 4,025,530 | +0.36(+0.70%) |
Jun 15, 2017 | 50.63 | 51.46 | 50.51 | 51.14 | 3,232,591 | +0.25(+0.49%) |
Jun 14, 2017 | 51.00 | 51.57 | 50.78 | 50.89 | 2,831,394 | +0.33(+0.64%) |
Jun 13, 2017 | 50.37 | 50.61 | 50.16 | 50.57 | 2,480,208 | +0.07(+0.13%) |
Jun 12, 2017 | 49.54 | 50.54 | 49.47 | 50.50 | 3,203,838 | +0.96(+1.94%) |
Jun 09, 2017 | 49.23 | 49.71 | 48.99 | 49.54 | 1,606,716 | +0.21(+0.44%) |
Jun 08, 2017 | 49.58 | 48.73 | 49.32 | 1,444,591 | -0.12(-0.24%) | |
Jun 07, 2017 | 49.32 | 49.58 | 49.16 | 49.44 | 2,010,551 | +0.13(+0.26%) |
Jun 06, 2017 | 49.66 | 49.72 | 49.28 | 49.31 | 1,051,703 | -0.28(-0.57%) |
Jun 05, 2017 | 49.57 | 49.67 | 49.11 | 49.60 | 1,101,759 | -0.11(-0.22%) |
Jun 02, 2017 | 49.22 | 49.80 | 49.14 | 49.71 | 1,998,339 | +0.74(+1.52%) |
Jun 01, 2017 | 48.73 | 49.04 | 48.24 | 48.96 | 2,262,143 | +0.28(+0.57%) |
May 31, 2017 | 48.72 | 49.09 | 48.67 | 48.68 | 3,829,629 | -0.04(-0.08%) |
May 30, 2017 | 48.74 | 48.96 | 48.48 | 48.72 | 1,513,040 | -0.03(-0.06%) |
May 26, 2017 | 49.23 | 49.48 | 48.52 | 48.75 | 2,148,391 | -0.48(-0.98%) |
May 25, 2017 | 49.71 | 49.72 | 49.23 | 49.23 | 1,724,723 | -0.40(-0.80%) |
May 24, 2017 | 49.44 | 49.79 | 49.44 | 49.63 | 1,395,845 | +0.20(+0.41%) |
May 23, 2017 | 49.35 | 49.75 | 49.10 | 49.42 | 1,821,732 | +0.18(+0.37%) |
May 22, 2017 | 49.16 | 49.34 | 48.89 | 49.24 | 3,021,111 | +0.08(+0.16%) |
May 19, 2017 | 49.38 | 49.41 | 48.78 | 49.16 | 2,873,767 | -0.21(-0.43%) |
May 18, 2017 | 48.63 | 49.48 | 48.33 | 49.37 | 3,161,204 | +0.81(+1.67%) |
May 17, 2017 | 47.66 | 49.15 | 47.53 | 48.56 | 3,743,169 | +0.95(+2.00%) |
May 16, 2017 | 47.82 | 47.94 | 47.40 | 47.61 | 1,610,631 | -0.15(-0.32%) |
May 15, 2017 | 48.11 | 48.61 | 47.73 | 47.76 | 2,249,792 | -0.32(-0.67%) |
May 12, 2017 | 47.69 | 48.10 | 47.57 | 48.08 | 2,705,874 | +0.51(+1.08%) |
May 11, 2017 | 46.63 | 47.63 | 46.39 | 47.57 | 2,856,320 | +0.70(+1.48%) |
May 10, 2017 | 45.86 | 46.99 | 45.83 | 46.88 | 2,660,345 | +1.02(+2.22%) |
May 09, 2017 | 46.46 | 46.51 | 45.58 | 45.86 | 2,298,722 | -0.66(-1.42%) |
May 08, 2017 | 46.81 | 46.82 | 46.36 | 46.52 | 2,695,569 | -0.16(-0.35%) |
May 05, 2017 | 45.96 | 46.69 | 45.93 | 46.68 | 1,977,612 | +0.81(+1.76%) |
May 04, 2017 | 45.76 | 45.94 | 45.02 | 45.87 | 2,950,810 | -0.10(-0.22%) |
May 03, 2017 | 46.74 | 46.81 | 45.73 | 45.98 | 2,912,861 | -0.64(-1.38%) |
May 02, 2017 | 46.85 | 46.99 | 46.47 | 46.62 | 2,301,600 | -0.22(-0.47%) |