Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.91 | 41.91 | 41.91 | 0 | +1.20(+2.96%) | |
Mar 28, 2018 | 40.98 | 41.39 | 40.32 | 40.70 | 171,956 | -0.22(-0.53%) |
Mar 27, 2018 | 41.38 | 41.60 | 40.69 | 40.92 | 375,197 | -0.39(-0.95%) |
Mar 26, 2018 | 40.74 | 41.33 | 39.94 | 41.31 | 226,255 | +1.37(+3.43%) |
Mar 23, 2018 | 40.78 | 40.99 | 39.89 | 39.94 | 222,944 | -0.81(-1.99%) |
Mar 22, 2018 | 41.30 | 41.78 | 40.75 | 40.75 | 256,161 | -0.80(-1.93%) |
Mar 21, 2018 | 41.83 | 41.94 | 40.89 | 41.55 | 187,708 | -0.22(-0.52%) |
Mar 20, 2018 | 41.59 | 42.13 | 41.58 | 41.77 | 233,057 | +0.13(+0.31%) |
Mar 19, 2018 | 42.15 | 42.15 | 41.19 | 41.64 | 329,811 | -0.59(-1.41%) |
Mar 16, 2018 | 42.47 | 42.90 | 42.07 | 42.23 | 425,796 | -0.17(-0.40%) |
Mar 15, 2018 | 43.05 | 43.27 | 42.16 | 42.40 | 423,285 | -0.67(-1.55%) |
Mar 14, 2018 | 43.47 | 43.55 | 42.62 | 43.07 | 345,864 | -0.29(-0.68%) |
Mar 13, 2018 | 43.67 | 43.72 | 43.25 | 43.37 | 355,078 | +0.21(+0.48%) |
Mar 12, 2018 | 42.85 | 43.56 | 42.85 | 43.16 | 178,633 | +0.49(+1.16%) |
Mar 09, 2018 | 42.34 | 42.76 | 41.75 | 42.67 | 340,591 | +0.58(+1.38%) |
Mar 08, 2018 | 41.98 | 42.64 | 41.52 | 42.09 | 382,737 | +0.16(+0.38%) |
Mar 07, 2018 | 42.21 | 41.93 | 406,625 | +1.45(+3.58%) | ||
Mar 06, 2018 | 40.25 | 40.49 | 38.96 | 40.48 | 346,265 | +0.35(+0.87%) |
Mar 05, 2018 | 39.92 | 40.53 | 39.46 | 40.13 | 380,298 | -0.15(-0.38%) |
Mar 02, 2018 | 39.16 | 40.42 | 38.17 | 40.28 | 521,592 | +0.53(+1.34%) |
Mar 01, 2018 | 43.52 | 43.52 | 39.68 | 39.75 | 1,390,187 | -6.06(-13.24%) |
Feb 28, 2018 | 46.80 | 47.19 | 45.66 | 45.81 | 1,010,495 | -0.71(-1.52%) |
Feb 27, 2018 | 47.20 | 47.34 | 46.52 | 46.52 | 237,868 | -0.57(-1.22%) |
Feb 26, 2018 | 46.71 | 47.60 | 46.60 | 47.09 | 177,892 | +0.65(+1.41%) |
Feb 23, 2018 | 46.66 | 46.66 | 46.06 | 46.44 | 147,382 | +0.13(+0.27%) |
Feb 22, 2018 | 46.95 | 47.27 | 46.02 | 46.31 | 381,906 | -0.44(-0.94%) |
Feb 21, 2018 | 45.51 | 47.62 | 45.04 | 46.75 | 302,600 | +1.66(+3.69%) |
Feb 20, 2018 | 45.10 | 45.78 | 44.91 | 45.08 | 197,122 | -0.31(-0.68%) |
Feb 16, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.37(+0.81%) | |
Feb 15, 2018 | 44.66 | 45.47 | 43.99 | 45.03 | 265,472 | +0.88(+1.98%) |
Feb 14, 2018 | 42.99 | 44.41 | 42.97 | 44.15 | 177,417 | +0.79(+1.82%) |
Feb 13, 2018 | 43.25 | 43.55 | 42.82 | 43.37 | 191,601 | -0.13(-0.29%) |
Feb 12, 2018 | 43.18 | 44.11 | 42.92 | 43.49 | 192,126 | +0.52(+1.20%) |
Feb 09, 2018 | 42.94 | 43.27 | 41.73 | 42.98 | 282,914 | +0.59(+1.39%) |
Feb 08, 2018 | 44.11 | 44.11 | 42.37 | 42.39 | 317,196 | -1.83(-4.14%) |
Feb 07, 2018 | 44.23 | 44.24 | 44.07 | 44.22 | 129,240 | -0.03(-0.07%) |
Feb 06, 2018 | 43.22 | 44.41 | 43.03 | 44.25 | 233,212 | -0.44(-0.98%) |
Feb 05, 2018 | 45.85 | 46.36 | 44.11 | 44.69 | 134,193 | -1.70(-3.67%) |
Feb 02, 2018 | 46.91 | 47.28 | 46.11 | 46.39 | 218,215 | -0.79(-1.67%) |
Feb 01, 2018 | 46.83 | 47.45 | 46.50 | 47.18 | 239,548 | +0.14(+0.29%) |
Jan 31, 2018 | 47.89 | 47.89 | 46.66 | 47.04 | 182,501 | -0.66(-1.38%) |
Jan 30, 2018 | 46.78 | 47.87 | 46.66 | 47.70 | 245,913 | +0.49(+1.03%) |
Jan 29, 2018 | 47.63 | 47.70 | 47.13 | 47.22 | 256,510 | -0.46(-0.97%) |
Jan 26, 2018 | 47.97 | 48.17 | 47.19 | 47.68 | 164,913 | -0.18(-0.37%) |
Jan 25, 2018 | 48.14 | 48.14 | 47.46 | 47.85 | 212,666 | -0.04(-0.08%) |
Jan 24, 2018 | 48.72 | 48.97 | 47.58 | 47.89 | 186,321 | -0.55(-1.13%) |
Jan 23, 2018 | 48.26 | 48.62 | 47.60 | 48.44 | 186,886 | -0.02(-0.03%) |
Jan 22, 2018 | 48.24 | 48.71 | 47.78 | 48.46 | 286,842 | +0.06(+0.13%) |
Jan 19, 2018 | 47.43 | 48.43 | 47.43 | 48.40 | 133,856 | +0.90(+1.89%) |
Jan 18, 2018 | 48.06 | 47.38 | 47.50 | 149,289 | -0.31(-0.65%) | |
Jan 17, 2018 | 48.33 | 48.33 | 47.44 | 47.81 | 189,531 | -0.03(-0.07%) |
Jan 16, 2018 | 49.36 | 49.98 | 47.81 | 47.84 | 203,870 | -1.22(-2.48%) |
Jan 12, 2018 | 49.06 | 49.06 | 49.06 | 0 | -0.37(-0.74%) | |
Jan 11, 2018 | 48.43 | 49.74 | 48.33 | 49.42 | 202,112 | +1.12(+2.32%) |
Jan 10, 2018 | 48.82 | 49.15 | 48.24 | 48.30 | 168,001 | -0.77(-1.57%) |
Jan 09, 2018 | 49.37 | 49.43 | 48.96 | 49.07 | 243,037 | -0.33(-0.66%) |
Jan 08, 2018 | 49.06 | 49.46 | 48.50 | 49.40 | 229,733 | +0.33(+0.68%) |
Jan 05, 2018 | 49.64 | 49.76 | 48.70 | 49.06 | 135,681 | -0.43(-0.87%) |
Jan 04, 2018 | 48.81 | 49.86 | 48.76 | 49.49 | 245,986 | +0.73(+1.50%) |
Jan 03, 2018 | 49.39 | 49.39 | 48.60 | 48.76 | 203,036 | -0.64(-1.29%) |
Jan 02, 2018 | 48.98 | 49.60 | 48.61 | 49.40 | 267,977 | +1.19(+2.48%) |
Dec 29, 2017 | 48.20 | 48.20 | 48.20 | 0 | -0.25(-0.51%) | |
Dec 28, 2017 | 48.61 | 48.61 | 47.85 | 48.45 | 138,558 | +0.02(+0.03%) |
Dec 27, 2017 | 48.42 | 49.02 | 48.16 | 48.43 | 249,472 | +0.03(+0.07%) |
Dec 26, 2017 | 48.54 | 48.99 | 47.99 | 48.40 | 344,625 | -0.18(-0.38%) |
Dec 22, 2017 | 48.65 | 48.72 | 47.86 | 48.59 | 193,594 | -0.02(-0.05%) |
Dec 21, 2017 | 49.14 | 49.38 | 48.59 | 48.61 | 239,740 | -0.31(-0.63%) |
Dec 20, 2017 | 48.69 | 49.26 | 48.33 | 48.92 | 267,391 | +0.60(+1.24%) |
Dec 19, 2017 | 48.83 | 49.45 | 48.32 | 48.32 | 193,794 | -0.45(-0.93%) |
Dec 18, 2017 | 49.12 | 49.63 | 48.68 | 48.78 | 330,303 | -0.09(-0.18%) |
Dec 15, 2017 | 48.84 | 49.68 | 48.65 | 48.86 | 627,240 | +0.33(+0.67%) |
Dec 14, 2017 | 50.22 | 50.28 | 48.51 | 48.54 | 356,576 | -1.41(-2.83%) |
Dec 13, 2017 | 50.47 | 50.81 | 49.78 | 49.95 | 300,930 | -0.19(-0.38%) |
Dec 12, 2017 | 49.87 | 50.43 | 49.42 | 50.14 | 342,634 | +0.48(+0.97%) |
Dec 11, 2017 | 50.81 | 50.85 | 49.53 | 49.66 | 530,001 | -0.94(-1.86%) |
Dec 08, 2017 | 51.84 | 51.84 | 50.59 | 50.60 | 596,975 | +0.00(+0.00%) |
Dec 07, 2017 | 45.76 | 51.36 | 44.99 | 2,280,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.21 | 43.69 | 42.87 | 43.33 | 310,538 | +0.04(+0.09%) |
Dec 05, 2017 | 44.40 | 44.49 | 42.71 | 43.29 | 448,246 | -1.11(-2.49%) |
Dec 04, 2017 | 43.54 | 43.60 | 43.54 | 44.40 | 406,987 | +1.45(+3.39%) |
Dec 01, 2017 | 43.20 | 43.20 | 42.28 | 42.94 | 301,857 | -0.18(-0.42%) |
Nov 30, 2017 | 42.62 | 43.30 | 42.41 | 43.12 | 250,131 | +0.62(+1.45%) |
Nov 29, 2017 | 42.45 | 42.73 | 42.11 | 42.51 | 233,820 | +0.06(+0.13%) |
Nov 28, 2017 | 41.68 | 42.54 | 41.57 | 42.45 | 214,032 | +0.81(+1.95%) |
Nov 27, 2017 | 41.34 | 41.94 | 41.06 | 41.64 | 347,969 | +0.43(+1.04%) |
Nov 24, 2017 | 41.39 | 41.80 | 41.08 | 41.21 | 82,032 | +0.01(+0.02%) |
Nov 22, 2017 | 41.96 | 41.96 | 41.05 | 41.20 | 195,509 | -0.65(-1.55%) |
Nov 21, 2017 | 41.92 | 42.22 | 41.58 | 41.85 | 158,561 | +0.18(+0.44%) |
Nov 20, 2017 | 41.57 | 42.10 | 41.29 | 41.67 | 167,921 | +0.13(+0.32%) |
Nov 17, 2017 | 41.32 | 41.78 | 41.11 | 41.54 | 142,075 | +0.06(+0.13%) |
Nov 16, 2017 | 40.72 | 41.72 | 40.29 | 41.48 | 194,044 | +1.02(+2.52%) |
Nov 15, 2017 | 40.64 | 40.80 | 40.26 | 40.46 | 281,642 | -0.40(-0.97%) |
Nov 14, 2017 | 40.79 | 41.04 | 40.49 | 40.86 | 181,648 | -0.09(-0.23%) |
Nov 13, 2017 | 41.26 | 41.38 | 40.91 | 40.95 | 228,323 | -0.45(-1.09%) |
Nov 10, 2017 | 41.34 | 41.74 | 41.30 | 41.40 | 218,390 | +0.05(+0.11%) |
Nov 09, 2017 | 41.58 | 41.77 | 40.94 | 41.35 | 249,644 | -0.48(-1.15%) |
Nov 08, 2017 | 42.24 | 42.41 | 41.66 | 41.84 | 306,503 | -0.38(-0.90%) |
Nov 07, 2017 | 43.16 | 43.18 | 42.07 | 42.22 | 302,732 | -0.86(-2.00%) |
Nov 06, 2017 | 43.54 | 43.61 | 43.01 | 43.08 | 239,169 | -0.56(-1.29%) |
Nov 03, 2017 | 43.88 | 44.01 | 43.46 | 43.64 | 199,918 | -0.24(-0.54%) |
Nov 02, 2017 | 44.10 | 44.26 | 43.50 | 43.88 | 284,428 | -0.23(-0.52%) |
Nov 01, 2017 | 43.90 | 44.49 | 43.85 | 44.10 | 145,150 | +0.22(+0.50%) |
Oct 31, 2017 | 43.83 | 44.17 | 43.80 | 43.88 | 402,521 | +0.06(+0.14%) |
Oct 30, 2017 | 44.81 | 44.81 | 43.63 | 43.82 | 145,227 | -1.00(-2.22%) |
Oct 27, 2017 | 44.98 | 45.16 | 43.92 | 44.82 | 167,096 | -0.04(-0.09%) |
Oct 26, 2017 | 44.52 | 44.99 | 44.24 | 44.86 | 151,532 | +0.55(+1.23%) |
Oct 25, 2017 | 44.92 | 44.92 | 43.99 | 44.31 | 217,013 | -0.60(-1.34%) |
Oct 24, 2017 | 45.06 | 45.10 | 44.64 | 44.91 | 161,660 | +0.27(+0.60%) |
Oct 23, 2017 | 44.71 | 44.74 | 44.20 | 44.64 | 239,947 | -0.06(-0.14%) |
Oct 20, 2017 | 44.62 | 44.73 | 44.27 | 44.71 | 298,859 | +0.42(+0.95%) |
Oct 19, 2017 | 44.29 | 44.50 | 43.86 | 44.29 | 338,976 | -0.03(-0.07%) |
Oct 18, 2017 | 44.55 | 44.56 | 44.03 | 44.32 | 220,026 | -0.14(-0.32%) |
Oct 17, 2017 | 44.95 | 44.96 | 44.34 | 44.46 | 251,762 | -0.51(-1.14%) |
Oct 16, 2017 | 45.05 | 45.38 | 44.48 | 44.97 | 231,239 | +0.02(+0.05%) |
Oct 13, 2017 | 45.39 | 45.39 | 44.63 | 44.95 | 193,892 | -0.08(-0.18%) |
Oct 12, 2017 | 45.45 | 45.46 | 44.86 | 45.03 | 380,878 | -0.48(-1.06%) |
Oct 11, 2017 | 46.23 | 46.38 | 45.23 | 45.51 | 721,901 | -0.58(-1.27%) |
Oct 10, 2017 | 46.18 | 46.65 | 45.76 | 46.10 | 326,785 | +0.00(+0.00%) |
Oct 09, 2017 | 46.39 | 46.66 | 46.03 | 46.10 | 346,970 | -0.31(-0.66%) |
Oct 06, 2017 | 45.83 | 46.67 | 45.69 | 46.40 | 358,823 | +0.43(+0.95%) |
Oct 05, 2017 | 46.15 | 46.20 | 45.20 | 45.97 | 346,379 | -0.10(-0.22%) |
Oct 04, 2017 | 46.85 | 46.85 | 45.96 | 46.07 | 315,060 | -0.74(-1.59%) |
Oct 03, 2017 | 46.85 | 46.93 | 45.91 | 46.82 | 334,661 | +0.01(+0.02%) |
Oct 02, 2017 | 46.33 | 46.97 | 46.33 | 46.81 | 235,663 | +0.55(+1.18%) |
Sep 29, 2017 | 46.61 | 46.87 | 45.92 | 46.26 | 279,930 | -0.47(-1.00%) |
Sep 28, 2017 | 46.36 | 46.97 | 46.00 | 46.73 | 271,863 | +0.37(+0.80%) |
Sep 27, 2017 | 45.53 | 46.39 | 45.33 | 46.36 | 229,214 | +0.89(+1.96%) |
Sep 26, 2017 | 45.48 | 45.66 | 44.59 | 45.46 | 520,114 | +0.17(+0.38%) |
Sep 25, 2017 | 45.54 | 45.90 | 44.95 | 45.29 | 300,697 | -0.23(-0.50%) |
Sep 22, 2017 | 45.46 | 45.85 | 44.97 | 45.52 | 509,332 | +0.04(+0.09%) |
Sep 21, 2017 | 45.99 | 45.99 | 45.23 | 45.48 | 312,776 | -0.72(-1.56%) |
Sep 20, 2017 | 45.67 | 46.51 | 45.55 | 46.20 | 215,171 | +0.70(+1.53%) |
Sep 19, 2017 | 45.95 | 45.95 | 45.31 | 45.50 | 138,564 | -0.44(-0.96%) |
Sep 18, 2017 | 45.30 | 46.42 | 45.30 | 45.95 | 310,078 | +0.85(+1.89%) |
Sep 15, 2017 | 44.86 | 45.64 | 44.59 | 45.09 | 584,683 | +0.30(+0.67%) |
Sep 14, 2017 | 44.59 | 44.97 | 44.52 | 44.79 | 348,833 | +0.13(+0.30%) |
Sep 13, 2017 | 45.43 | 45.43 | 44.49 | 44.66 | 280,561 | -0.91(-2.00%) |
Sep 12, 2017 | 45.33 | 45.90 | 45.11 | 45.57 | 363,861 | +0.33(+0.73%) |
Sep 11, 2017 | 44.97 | 45.45 | 44.83 | 45.24 | 348,903 | +0.59(+1.32%) |
Sep 08, 2017 | 44.86 | 45.04 | 44.46 | 44.65 | 452,183 | -0.28(-0.63%) |
Sep 07, 2017 | 45.16 | 45.46 | 44.37 | 44.93 | 242,741 | -0.16(-0.35%) |
Sep 06, 2017 | 46.18 | 46.22 | 44.90 | 45.09 | 217,271 | -0.92(-1.99%) |
Sep 05, 2017 | 45.66 | 46.71 | 45.33 | 46.01 | 350,555 | +0.06(+0.14%) |
Sep 01, 2017 | 46.57 | 47.26 | 45.59 | 45.95 | 373,072 | -1.47(-3.11%) |
Aug 31, 2017 | 43.93 | 47.57 | 43.25 | 47.42 | 627,036 | +2.17(+4.78%) |
Aug 30, 2017 | 44.36 | 45.62 | 44.22 | 45.26 | 383,648 | +0.86(+1.94%) |
Aug 29, 2017 | 44.38 | 44.57 | 44.09 | 44.39 | 162,929 | -0.27(-0.61%) |
Aug 28, 2017 | 45.36 | 45.36 | 44.58 | 44.67 | 163,742 | -0.49(-1.08%) |
Aug 25, 2017 | 44.78 | 45.33 | 44.65 | 45.15 | 145,778 | +0.50(+1.12%) |
Aug 24, 2017 | 44.63 | 44.71 | 43.65 | 44.65 | 93,240 | +0.15(+0.33%) |
Aug 23, 2017 | 44.06 | 44.81 | 44.06 | 44.50 | 142,665 | +0.22(+0.50%) |
Aug 22, 2017 | 43.80 | 44.49 | 43.78 | 44.28 | 184,023 | +0.60(+1.38%) |
Aug 21, 2017 | 43.94 | 44.18 | 43.61 | 43.68 | 136,462 | -0.29(-0.66%) |
Aug 18, 2017 | 43.59 | 44.25 | 43.58 | 43.97 | 135,513 | -0.02(-0.04%) |
Aug 17, 2017 | 44.22 | 44.52 | 43.72 | 43.98 | 132,282 | -0.38(-0.87%) |
Aug 16, 2017 | 43.88 | 44.78 | 43.88 | 44.37 | 161,783 | +0.61(+1.40%) |
Aug 15, 2017 | 44.33 | 44.33 | 43.51 | 43.76 | 95,111 | -0.53(-1.19%) |
Aug 14, 2017 | 43.91 | 44.64 | 43.91 | 44.28 | 248,044 | +0.82(+1.88%) |
Aug 11, 2017 | 43.50 | 43.73 | 42.85 | 43.47 | 100,381 | -0.09(-0.20%) |
Aug 10, 2017 | 43.76 | 44.04 | 43.54 | 43.55 | 149,373 | -0.42(-0.96%) |
Aug 09, 2017 | 44.64 | 44.64 | 43.76 | 43.98 | 108,609 | -0.92(-2.04%) |
Aug 08, 2017 | 44.97 | 45.38 | 44.52 | 44.89 | 164,572 | -0.20(-0.43%) |
Aug 07, 2017 | 44.87 | 45.55 | 44.86 | 45.09 | 414,959 | +0.23(+0.51%) |
Aug 04, 2017 | 44.21 | 45.01 | 44.02 | 44.86 | 157,295 | +0.79(+1.80%) |
Aug 03, 2017 | 44.64 | 44.64 | 43.92 | 44.07 | 127,863 | -0.57(-1.28%) |
Aug 02, 2017 | 44.38 | 44.73 | 44.23 | 44.64 | 144,911 | +0.13(+0.28%) |
Aug 01, 2017 | 44.20 | 44.56 | 43.80 | 44.52 | 172,744 | +0.52(+1.18%) |
Jul 31, 2017 | 44.21 | 44.30 | 43.70 | 44.00 | 151,805 | -0.07(-0.16%) |
Jul 28, 2017 | 44.25 | 44.43 | 43.83 | 44.07 | 132,113 | -0.23(-0.51%) |
Jul 27, 2017 | 44.13 | 44.49 | 43.91 | 44.30 | 204,699 | +0.30(+0.68%) |
Jul 26, 2017 | 44.71 | 44.84 | 43.82 | 44.00 | 156,303 | -0.71(-1.60%) |
Jul 25, 2017 | 44.32 | 44.80 | 43.76 | 44.71 | 259,822 | +0.49(+1.12%) |
Jul 24, 2017 | 44.26 | 44.26 | 43.68 | 44.22 | 238,814 | -0.30(-0.67%) |
Jul 21, 2017 | 44.68 | 44.70 | 43.93 | 44.52 | 230,848 | +0.12(+0.26%) |
Jul 20, 2017 | 44.35 | 45.07 | 43.95 | 44.40 | 246,548 | +0.04(+0.09%) |
Jul 19, 2017 | 44.26 | 44.89 | 44.13 | 44.36 | 276,246 | +0.42(+0.95%) |
Jul 18, 2017 | 44.44 | 44.60 | 43.90 | 43.95 | 285,720 | -0.76(-1.70%) |
Jul 17, 2017 | 44.56 | 44.95 | 44.32 | 44.71 | 228,911 | +0.16(+0.35%) |
Jul 14, 2017 | 44.76 | 45.07 | 44.53 | 44.55 | 186,925 | -0.22(-0.49%) |
Jul 13, 2017 | 44.71 | 45.09 | 44.24 | 44.77 | 411,459 | +0.15(+0.33%) |
Jul 12, 2017 | 44.27 | 45.14 | 44.05 | 44.62 | 279,739 | +0.64(+1.44%) |
Jul 11, 2017 | 43.99 | 44.40 | 43.29 | 43.98 | 329,929 | -0.14(-0.32%) |
Jul 10, 2017 | 44.35 | 44.77 | 43.93 | 44.13 | 258,543 | -0.44(-0.99%) |
Jul 07, 2017 | 44.42 | 44.77 | 44.09 | 44.56 | 208,239 | +0.37(+0.83%) |
Jul 06, 2017 | 44.18 | 44.76 | 43.89 | 44.20 | 324,297 | -0.38(-0.84%) |
Jul 05, 2017 | 44.71 | 45.07 | 44.22 | 44.57 | 238,436 | -0.13(-0.28%) |
Jul 03, 2017 | 44.24 | 45.15 | 44.24 | 44.70 | 244,612 | +0.94(+2.15%) |
Jun 30, 2017 | 43.47 | 44.32 | 43.40 | 43.76 | 271,301 | +0.42(+0.96%) |
Jun 29, 2017 | 43.45 | 43.63 | 42.46 | 43.34 | 339,560 | +0.27(+0.64%) |
Jun 28, 2017 | 42.56 | 43.27 | 41.68 | 43.07 | 374,802 | +0.75(+1.76%) |
Jun 27, 2017 | 43.55 | 43.62 | 42.19 | 42.32 | 361,819 | -1.22(-2.81%) |
Jun 26, 2017 | 43.81 | 43.92 | 42.69 | 43.55 | 205,793 | -0.08(-0.18%) |
Jun 23, 2017 | 43.60 | 44.12 | 43.40 | 43.62 | 692,256 | +0.03(+0.07%) |
Jun 22, 2017 | 43.55 | 43.83 | 43.25 | 43.59 | 149,935 | +0.09(+0.20%) |
Jun 21, 2017 | 44.19 | 44.76 | 43.42 | 43.51 | 231,110 | -0.58(-1.32%) |
Jun 20, 2017 | 43.29 | 44.26 | 43.04 | 44.09 | 274,016 | +0.39(+0.90%) |
Jun 19, 2017 | 43.95 | 44.46 | 43.41 | 43.69 | 208,099 | -0.16(-0.38%) |
Jun 16, 2017 | 43.01 | 43.89 | 42.53 | 43.86 | 503,381 | +0.54(+1.25%) |
Jun 15, 2017 | 42.90 | 43.60 | 42.51 | 43.32 | 271,910 | -0.31(-0.70%) |
Jun 14, 2017 | 42.86 | 44.36 | 42.74 | 43.62 | 422,448 | +1.26(+2.98%) |
Jun 13, 2017 | 42.47 | 42.97 | 41.61 | 42.36 | 320,378 | +0.01(+0.02%) |
Jun 12, 2017 | 42.55 | 43.10 | 41.83 | 42.35 | 494,377 | -0.25(-0.58%) |
Jun 09, 2017 | 43.15 | 43.48 | 42.48 | 42.60 | 525,814 | -0.24(-0.56%) |
Jun 08, 2017 | 42.51 | 44.42 | 41.07 | 42.84 | 792,371 | -3.67(-7.90%) |
Jun 07, 2017 | 46.19 | 47.89 | 46.01 | 46.52 | 469,241 | +0.49(+1.07%) |
Jun 06, 2017 | 46.26 | 47.26 | 45.95 | 46.03 | 405,390 | -0.71(-1.52%) |
Jun 05, 2017 | 47.69 | 49.08 | 46.74 | 46.74 | 288,006 | -0.93(-1.96%) |
Jun 02, 2017 | 47.61 | 48.17 | 47.10 | 47.67 | 268,686 | +0.10(+0.21%) |
Jun 01, 2017 | 46.47 | 47.59 | 46.10 | 47.57 | 240,735 | +1.28(+2.78%) |
May 31, 2017 | 46.62 | 46.62 | 45.79 | 46.29 | 253,813 | -0.21(-0.45%) |
May 30, 2017 | 45.63 | 46.60 | 45.04 | 46.50 | 276,963 | +0.79(+1.72%) |
May 26, 2017 | 45.24 | 45.79 | 45.06 | 45.71 | 152,588 | +0.41(+0.91%) |
May 25, 2017 | 45.06 | 45.68 | 44.79 | 45.30 | 309,223 | +0.66(+1.48%) |
May 24, 2017 | 44.41 | 44.92 | 44.04 | 44.64 | 153,922 | +0.26(+0.60%) |
May 23, 2017 | 44.47 | 44.59 | 43.48 | 44.37 | 118,835 | +0.13(+0.30%) |
May 22, 2017 | 43.94 | 44.32 | 43.79 | 44.24 | 178,619 | +0.43(+0.98%) |
May 19, 2017 | 43.44 | 44.23 | 43.44 | 43.81 | 226,181 | +0.44(+1.01%) |
May 18, 2017 | 42.95 | 43.41 | 42.45 | 43.37 | 221,829 | +0.33(+0.76%) |
May 17, 2017 | 44.35 | 43.57 | 42.84 | 43.05 | 238,064 | -1.30(-2.93%) |
May 16, 2017 | 44.73 | 45.20 | 44.11 | 44.35 | 200,477 | -0.17(-0.38%) |
May 15, 2017 | 44.38 | 44.77 | 44.06 | 44.52 | 263,968 | +0.37(+0.83%) |
May 12, 2017 | 44.22 | 44.47 | 43.79 | 44.15 | 114,837 | -0.22(-0.49%) |
May 11, 2017 | 44.61 | 44.87 | 44.01 | 44.37 | 250,502 | -0.52(-1.16%) |
May 10, 2017 | 44.45 | 44.99 | 44.40 | 44.89 | 143,286 | +0.38(+0.86%) |
May 09, 2017 | 44.87 | 44.88 | 44.19 | 44.51 | 163,380 | -0.37(-0.83%) |
May 08, 2017 | 45.45 | 45.67 | 44.42 | 44.88 | 335,571 | -0.66(-1.45%) |
May 05, 2017 | 45.38 | 45.76 | 45.12 | 45.55 | 142,902 | +0.16(+0.36%) |
May 04, 2017 | 45.43 | 45.61 | 44.93 | 45.38 | 131,241 | +0.16(+0.36%) |
May 03, 2017 | 45.34 | 45.74 | 44.94 | 45.22 | 144,208 | -0.37(-0.82%) |
May 02, 2017 | 45.73 | 46.10 | 45.52 | 45.59 | 125,684 | -0.24(-0.53%) |
May 01, 2017 | 45.72 | 46.03 | 45.36 | 45.83 | 158,633 | +0.19(+0.43%) |
Apr 28, 2017 | 46.14 | 46.14 | 45.40 | 45.64 | 294,147 | -0.42(-0.91%) |
Apr 27, 2017 | 45.97 | 46.29 | 44.85 | 46.06 | 193,706 | +0.09(+0.20%) |
Apr 26, 2017 | 44.82 | 46.45 | 44.32 | 45.97 | 305,143 | +0.93(+2.06%) |
Apr 25, 2017 | 44.64 | 45.52 | 44.64 | 45.04 | 171,343 | +0.40(+0.91%) |
Apr 24, 2017 | 44.81 | 45.03 | 44.41 | 44.64 | 262,758 | +0.70(+1.59%) |
Apr 21, 2017 | 43.97 | 44.19 | 43.64 | 43.94 | 163,927 | +0.09(+0.20%) |
Apr 20, 2017 | 43.68 | 44.38 | 43.45 | 43.85 | 261,232 | +0.29(+0.66%) |
Apr 19, 2017 | 43.17 | 44.01 | 43.17 | 43.56 | 303,702 | +0.74(+1.73%) |
Apr 18, 2017 | 42.18 | 42.82 | 42.17 | 42.82 | 216,544 | +0.51(+1.20%) |
Apr 17, 2017 | 41.79 | 42.37 | 41.44 | 42.32 | 204,478 | +0.67(+1.61%) |
Apr 13, 2017 | 41.74 | 42.29 | 41.30 | 41.65 | 408,171 | -0.30(-0.72%) |
Apr 12, 2017 | 42.94 | 42.94 | 41.72 | 41.95 | 204,133 | -1.18(-2.74%) |
Apr 11, 2017 | 42.54 | 43.20 | 42.33 | 43.13 | 251,483 | +0.45(+1.06%) |
Apr 10, 2017 | 42.54 | 43.02 | 42.27 | 42.68 | 312,538 | -0.02(-0.04%) |
Apr 07, 2017 | 42.97 | 43.23 | 42.18 | 42.70 | 432,532 | -0.16(-0.38%) |
Apr 06, 2017 | 42.45 | 43.13 | 42.22 | 42.86 | 258,312 | +0.52(+1.23%) |
Apr 05, 2017 | 42.39 | 43.11 | 41.93 | 42.34 | 360,788 | +0.42(+1.00%) |
Apr 04, 2017 | 41.99 | 42.41 | 41.57 | 41.92 | 279,899 | -0.23(-0.55%) |