Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.09 | 48.34 | 47.77 | 47.77 | 562,574 | -0.30(-0.62%) |
Apr 27, 2018 | 48.29 | 48.46 | 47.58 | 48.07 | 231,786 | -0.15(-0.30%) |
Apr 26, 2018 | 47.98 | 48.47 | 47.62 | 48.21 | 305,571 | +0.17(+0.36%) |
Apr 25, 2018 | 47.87 | 48.34 | 47.37 | 48.04 | 363,309 | +0.58(+1.23%) |
Apr 24, 2018 | 48.50 | 48.76 | 46.61 | 47.46 | 436,411 | -0.94(-1.94%) |
Apr 23, 2018 | 48.58 | 48.82 | 48.06 | 48.40 | 295,154 | -0.21(-0.42%) |
Apr 20, 2018 | 48.65 | 48.65 | 48.14 | 48.61 | 369,702 | +0.10(+0.21%) |
Apr 19, 2018 | 48.60 | 48.68 | 48.09 | 48.50 | 457,068 | -0.15(-0.30%) |
Apr 18, 2018 | 48.32 | 48.92 | 48.32 | 48.65 | 328,219 | +0.58(+1.21%) |
Apr 17, 2018 | 48.09 | 48.25 | 47.70 | 48.07 | 498,091 | +0.23(+0.48%) |
Apr 16, 2018 | 47.28 | 47.86 | 46.97 | 47.84 | 181,098 | +0.86(+1.84%) |
Apr 13, 2018 | 47.39 | 47.39 | 46.66 | 46.97 | 284,036 | -0.14(-0.29%) |
Apr 12, 2018 | 47.20 | 47.32 | 47.00 | 47.11 | 309,532 | +0.26(+0.55%) |
Apr 11, 2018 | 46.99 | 47.02 | 46.45 | 46.85 | 538,662 | -0.44(-0.92%) |
Apr 10, 2018 | 47.15 | 47.63 | 46.82 | 47.29 | 394,976 | +0.97(+2.10%) |
Apr 09, 2018 | 46.68 | 47.00 | 46.15 | 46.32 | 319,469 | +0.02(+0.04%) |
Apr 06, 2018 | 47.19 | 47.37 | 45.96 | 46.30 | 457,796 | -1.37(-2.87%) |
Apr 05, 2018 | 47.26 | 48.00 | 46.97 | 47.67 | 281,218 | +0.86(+1.83%) |
Apr 04, 2018 | 45.80 | 46.86 | 45.56 | 46.81 | 815,640 | -0.03(-0.05%) |
Apr 03, 2018 | 46.12 | 47.02 | 45.87 | 46.84 | 787,018 | +0.84(+1.82%) |
Apr 02, 2018 | 47.50 | 47.87 | 45.47 | 46.00 | 439,401 | -1.65(-3.46%) |
Mar 29, 2018 | 47.65 | 47.65 | 47.65 | 0 | +1.00(+2.14%) | |
Mar 28, 2018 | 47.01 | 47.70 | 46.58 | 46.65 | 875,654 | -0.32(-0.69%) |
Mar 27, 2018 | 48.39 | 48.39 | 46.79 | 46.97 | 514,138 | -1.37(-2.83%) |
Mar 26, 2018 | 48.24 | 48.43 | 47.53 | 48.34 | 393,421 | +0.80(+1.67%) |
Mar 23, 2018 | 48.81 | 49.03 | 47.47 | 47.55 | 495,553 | -1.20(-2.46%) |
Mar 22, 2018 | 49.83 | 50.17 | 48.68 | 48.74 | 622,279 | -1.66(-3.29%) |
Mar 21, 2018 | 49.99 | 50.93 | 49.71 | 50.40 | 462,206 | +0.39(+0.79%) |
Mar 20, 2018 | 50.45 | 50.55 | 49.77 | 50.01 | 442,387 | -0.59(-1.17%) |
Mar 19, 2018 | 50.97 | 51.33 | 50.17 | 50.60 | 392,188 | -0.50(-0.97%) |
Mar 16, 2018 | 51.59 | 52.40 | 51.05 | 51.10 | 897,972 | -0.48(-0.93%) |
Mar 15, 2018 | 52.37 | 52.49 | 51.54 | 51.57 | 376,674 | -0.69(-1.33%) |
Mar 14, 2018 | 53.17 | 53.23 | 52.16 | 52.27 | 688,293 | -0.62(-1.18%) |
Mar 13, 2018 | 53.52 | 53.83 | 52.74 | 52.89 | 1,083,051 | -0.26(-0.48%) |
Mar 12, 2018 | 53.17 | 53.59 | 52.93 | 53.15 | 423,076 | +0.10(+0.19%) |
Mar 09, 2018 | 51.96 | 53.11 | 51.96 | 53.05 | 351,155 | +1.31(+2.53%) |
Mar 08, 2018 | 52.24 | 52.24 | 51.33 | 51.74 | 475,335 | -0.21(-0.40%) |
Mar 07, 2018 | 52.57 | 51.94 | 695,007 | -0.03(-0.07%) | ||
Mar 06, 2018 | 51.97 | 52.41 | 51.16 | 51.98 | 584,777 | +0.30(+0.58%) |
Mar 05, 2018 | 51.08 | 52.13 | 50.87 | 51.68 | 742,313 | +0.27(+0.52%) |
Mar 02, 2018 | 50.98 | 51.52 | 50.32 | 51.41 | 447,570 | -0.07(-0.13%) |
Mar 01, 2018 | 51.48 | 51.95 | 50.94 | 51.48 | 500,039 | +0.02(+0.03%) |
Feb 28, 2018 | 53.79 | 53.79 | 51.46 | 51.46 | 1,189,450 | -2.19(-4.08%) |
Feb 27, 2018 | 55.18 | 55.18 | 53.63 | 53.65 | 579,786 | -1.53(-2.77%) |
Feb 26, 2018 | 55.53 | 55.53 | 54.58 | 55.18 | 1,127,770 | -0.04(-0.08%) |
Feb 23, 2018 | 55.05 | 55.43 | 54.65 | 55.23 | 356,500 | +0.65(+1.19%) |
Feb 22, 2018 | 54.58 | 409,585 | +0.44(+0.81%) | |||
Feb 21, 2018 | 54.44 | 55.26 | 54.08 | 54.14 | 563,181 | -0.17(-0.31%) |
Feb 20, 2018 | 54.16 | 54.96 | 54.04 | 54.31 | 441,560 | -0.07(-0.13%) |
Feb 16, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.47(-0.85%) | |
Feb 15, 2018 | 55.47 | 55.47 | 54.18 | 54.84 | 380,895 | -0.21(-0.39%) |
Feb 14, 2018 | 53.41 | 55.12 | 53.41 | 55.05 | 422,993 | +1.11(+2.05%) |
Feb 13, 2018 | 53.55 | 54.18 | 53.35 | 53.95 | 442,067 | +0.17(+0.32%) |
Feb 12, 2018 | 53.34 | 54.13 | 52.93 | 53.78 | 957,046 | +0.89(+1.69%) |
Feb 09, 2018 | 53.57 | 53.78 | 51.16 | 52.88 | 937,342 | +0.14(+0.27%) |
Feb 08, 2018 | 57.01 | 57.12 | 52.68 | 52.74 | 1,118,751 | -4.10(-7.22%) |
Feb 07, 2018 | 54.86 | 55.91 | 54.75 | 56.84 | 1,049,839 | +2.23(+4.08%) |
Feb 06, 2018 | 52.13 | 54.83 | 51.73 | 54.61 | 765,477 | +0.53(+0.98%) |
Feb 05, 2018 | 55.39 | 56.03 | 53.48 | 54.08 | 400,408 | -1.65(-2.96%) |
Feb 02, 2018 | 56.76 | 56.76 | 55.46 | 55.74 | 811,070 | -1.39(-2.43%) |
Feb 01, 2018 | 57.49 | 57.49 | 56.31 | 57.12 | 339,856 | -0.43(-0.75%) |
Jan 31, 2018 | 58.06 | 58.15 | 57.42 | 57.56 | 483,467 | -0.09(-0.15%) |
Jan 30, 2018 | 57.26 | 57.67 | 57.26 | 57.64 | 563,281 | +0.03(+0.04%) |
Jan 29, 2018 | 58.25 | 58.25 | 57.36 | 57.62 | 312,326 | -0.66(-1.12%) |
Jan 26, 2018 | 57.92 | 58.40 | 57.15 | 58.27 | 264,155 | +0.46(+0.79%) |
Jan 25, 2018 | 57.83 | 57.94 | 57.11 | 57.81 | 377,786 | +0.55(+0.97%) |
Jan 24, 2018 | 57.69 | 58.02 | 57.05 | 57.26 | 261,628 | -0.16(-0.28%) |
Jan 23, 2018 | 57.80 | 57.80 | 57.13 | 57.42 | 421,280 | -0.31(-0.55%) |
Jan 22, 2018 | 57.41 | 57.73 | 57.16 | 57.73 | 541,980 | +0.23(+0.40%) |
Jan 19, 2018 | 56.67 | 57.51 | 56.34 | 57.51 | 276,763 | +0.91(+1.61%) |
Jan 18, 2018 | 56.60 | 56.85 | 56.25 | 56.59 | 304,499 | -0.24(-0.42%) |
Jan 17, 2018 | 57.31 | 57.42 | 56.55 | 56.83 | 496,624 | -0.32(-0.57%) |
Jan 16, 2018 | 57.86 | 57.93 | 56.91 | 57.16 | 487,198 | -0.06(-0.10%) |
Jan 12, 2018 | 57.22 | 57.22 | 57.22 | 0 | +0.71(+1.27%) | |
Jan 11, 2018 | 55.98 | 56.65 | 55.72 | 56.50 | 868,560 | +0.80(+1.44%) |
Jan 10, 2018 | 55.90 | 55.90 | 55.11 | 55.70 | 1,159,099 | -0.40(-0.71%) |
Jan 09, 2018 | 55.93 | 56.54 | 55.75 | 56.10 | 408,604 | +0.23(+0.41%) |
Jan 08, 2018 | 55.70 | 56.08 | 55.29 | 55.87 | 466,687 | +0.19(+0.34%) |
Jan 05, 2018 | 54.14 | 55.77 | 54.14 | 55.68 | 356,276 | +2.18(+4.07%) |
Jan 04, 2018 | 53.85 | 53.85 | 53.41 | 53.51 | 175,291 | +0.03(+0.05%) |
Jan 03, 2018 | 53.42 | 53.68 | 53.05 | 53.48 | 266,943 | +0.26(+0.50%) |
Jan 02, 2018 | 52.78 | 53.23 | 52.54 | 53.22 | 281,397 | +0.81(+1.54%) |
Dec 29, 2017 | 52.41 | 52.41 | 52.41 | 0 | -0.29(-0.55%) | |
Dec 28, 2017 | 52.94 | 52.94 | 52.43 | 52.70 | 188,304 | -0.02(-0.03%) |
Dec 27, 2017 | 52.85 | 53.34 | 52.67 | 52.71 | 591,507 | -0.15(-0.29%) |
Dec 26, 2017 | 53.01 | 53.17 | 52.53 | 52.87 | 214,350 | -0.15(-0.29%) |
Dec 22, 2017 | 53.64 | 53.85 | 52.98 | 53.02 | 436,473 | -0.60(-1.11%) |
Dec 21, 2017 | 52.77 | 53.62 | 52.71 | 53.62 | 1,935,335 | +1.01(+1.92%) |
Dec 20, 2017 | 52.39 | 52.63 | 52.05 | 52.60 | 983,375 | +0.47(+0.90%) |
Dec 19, 2017 | 52.12 | 52.47 | 51.31 | 52.14 | 822,349 | +2.48(+4.99%) |
Dec 18, 2017 | 49.48 | 49.86 | 49.37 | 49.66 | 276,350 | +0.65(+1.32%) |
Dec 15, 2017 | 47.88 | 49.43 | 47.88 | 49.01 | 873,775 | +1.35(+2.84%) |
Dec 14, 2017 | 49.06 | 49.06 | 47.63 | 47.66 | 366,769 | -1.30(-2.66%) |
Dec 13, 2017 | 49.40 | 49.43 | 48.88 | 48.96 | 270,799 | -0.34(-0.69%) |
Dec 12, 2017 | 50.00 | 50.00 | 49.25 | 49.30 | 249,773 | -0.56(-1.13%) |
Dec 11, 2017 | 50.18 | 50.26 | 49.74 | 49.86 | 290,366 | +0.11(+0.22%) |
Dec 08, 2017 | 50.82 | 50.82 | 49.72 | 49.75 | 303,955 | -0.60(-1.20%) |
Dec 07, 2017 | 50.59 | 50.78 | 50.20 | 50.36 | 276,160 | -0.01(-0.02%) |
Dec 06, 2017 | 50.77 | 50.87 | 50.31 | 50.37 | 359,836 | -0.49(-0.97%) |
Dec 05, 2017 | 51.42 | 51.57 | 50.73 | 50.86 | 251,558 | -0.60(-1.17%) |
Dec 04, 2017 | 52.11 | 52.16 | 51.28 | 51.46 | 344,472 | -0.03(-0.05%) |
Dec 01, 2017 | 52.35 | 52.35 | 51.07 | 51.49 | 366,875 | -0.62(-1.19%) |
Nov 30, 2017 | 52.83 | 52.83 | 52.00 | 52.11 | 269,978 | -0.48(-0.91%) |
Nov 29, 2017 | 51.91 | 53.17 | 51.73 | 52.59 | 522,193 | +1.00(+1.93%) |
Nov 28, 2017 | 51.73 | 51.96 | 51.42 | 51.59 | 343,482 | -0.12(-0.23%) |
Nov 27, 2017 | 52.24 | 52.24 | 51.46 | 51.71 | 309,893 | -0.53(-1.01%) |
Nov 24, 2017 | 51.81 | 52.28 | 51.71 | 52.24 | 159,675 | +0.61(+1.19%) |
Nov 22, 2017 | 51.97 | 52.11 | 51.58 | 51.63 | 333,033 | -0.18(-0.35%) |
Nov 21, 2017 | 51.47 | 51.83 | 51.43 | 51.81 | 320,049 | +0.52(+1.01%) |
Nov 20, 2017 | 51.27 | 51.38 | 50.96 | 51.29 | 388,787 | +0.04(+0.08%) |
Nov 17, 2017 | 51.20 | 51.61 | 51.11 | 51.25 | 282,330 | +0.05(+0.10%) |
Nov 16, 2017 | 50.83 | 51.64 | 50.76 | 51.20 | 545,997 | +0.81(+1.61%) |
Nov 15, 2017 | 50.78 | 51.11 | 50.39 | 50.39 | 665,886 | -0.61(-1.20%) |
Nov 14, 2017 | 51.84 | 51.88 | 50.94 | 51.00 | 479,748 | -1.13(-2.16%) |
Nov 13, 2017 | 52.39 | 52.48 | 52.00 | 52.12 | 446,700 | -0.57(-1.08%) |
Nov 10, 2017 | 52.71 | 52.85 | 52.10 | 52.69 | 349,274 | +0.03(+0.05%) |
Nov 09, 2017 | 53.13 | 53.71 | 52.46 | 52.66 | 407,315 | -1.13(-2.09%) |
Nov 08, 2017 | 53.70 | 53.89 | 52.85 | 53.79 | 378,323 | -0.21(-0.39%) |
Nov 07, 2017 | 54.46 | 54.47 | 53.75 | 54.00 | 440,237 | -0.40(-0.73%) |
Nov 06, 2017 | 54.58 | 54.74 | 54.20 | 54.40 | 524,408 | +0.23(+0.42%) |
Nov 03, 2017 | 52.93 | 54.31 | 52.85 | 54.17 | 687,214 | +1.08(+2.04%) |
Nov 02, 2017 | 53.83 | 53.92 | 52.95 | 53.09 | 1,033,251 | -0.49(-0.92%) |
Nov 01, 2017 | 51.80 | 54.36 | 51.80 | 53.58 | 793,385 | +1.97(+3.82%) |
Oct 31, 2017 | 51.08 | 51.70 | 50.83 | 51.61 | 402,225 | +0.67(+1.31%) |
Oct 30, 2017 | 50.83 | 51.11 | 50.75 | 50.94 | 571,162 | +0.13(+0.25%) |
Oct 27, 2017 | 50.67 | 50.83 | 50.22 | 50.81 | 325,114 | +0.12(+0.23%) |
Oct 26, 2017 | 50.47 | 50.72 | 50.39 | 50.69 | 269,594 | +0.62(+1.23%) |
Oct 25, 2017 | 50.38 | 50.83 | 49.89 | 50.07 | 333,433 | -0.66(-1.30%) |
Oct 24, 2017 | 49.61 | 50.84 | 49.61 | 50.73 | 391,570 | +1.33(+2.69%) |
Oct 23, 2017 | 49.77 | 50.08 | 49.36 | 49.40 | 325,672 | -0.18(-0.36%) |
Oct 20, 2017 | 50.01 | 50.12 | 49.46 | 49.58 | 229,977 | +0.01(+0.02%) |
Oct 19, 2017 | 49.49 | 49.66 | 49.12 | 49.57 | 306,581 | -0.11(-0.22%) |
Oct 18, 2017 | 49.64 | 49.79 | 49.41 | 49.68 | 265,442 | +0.22(+0.44%) |
Oct 17, 2017 | 49.37 | 49.56 | 49.10 | 49.46 | 240,451 | -0.07(-0.14%) |
Oct 16, 2017 | 49.94 | 49.97 | 49.40 | 49.53 | 210,469 | -0.19(-0.37%) |
Oct 13, 2017 | 49.90 | 50.05 | 49.61 | 49.72 | 223,194 | +0.12(+0.24%) |
Oct 12, 2017 | 49.04 | 49.73 | 48.86 | 49.60 | 210,931 | +0.47(+0.96%) |
Oct 11, 2017 | 48.83 | 49.31 | 48.82 | 49.12 | 345,295 | +0.36(+0.75%) |
Oct 10, 2017 | 48.71 | 49.22 | 48.57 | 48.76 | 394,971 | +0.26(+0.54%) |
Oct 09, 2017 | 48.56 | 48.97 | 48.36 | 48.50 | 195,893 | -0.06(-0.12%) |
Oct 06, 2017 | 48.49 | 48.80 | 48.27 | 48.56 | 298,577 | -0.11(-0.23%) |
Oct 05, 2017 | 48.88 | 48.93 | 48.52 | 48.67 | 195,153 | +0.13(+0.26%) |
Oct 04, 2017 | 48.90 | 49.09 | 48.50 | 48.54 | 264,073 | -0.25(-0.52%) |
Oct 03, 2017 | 48.85 | 48.95 | 48.09 | 48.79 | 349,777 | +0.21(+0.44%) |
Oct 02, 2017 | 47.03 | 48.65 | 46.98 | 48.58 | 435,065 | +1.35(+2.85%) |
Sep 29, 2017 | 47.70 | 47.70 | 47.18 | 47.24 | 478,922 | -0.46(-0.96%) |
Sep 28, 2017 | 47.50 | 47.72 | 47.25 | 47.69 | 280,794 | +0.27(+0.57%) |
Sep 27, 2017 | 47.19 | 47.79 | 46.84 | 47.42 | 352,853 | +0.53(+1.14%) |
Sep 26, 2017 | 47.26 | 47.26 | 46.76 | 46.89 | 401,463 | -0.14(-0.29%) |
Sep 25, 2017 | 47.25 | 47.41 | 47.01 | 47.03 | 329,836 | -0.21(-0.45%) |
Sep 22, 2017 | 46.81 | 47.31 | 46.67 | 47.24 | 377,321 | +0.41(+0.89%) |
Sep 21, 2017 | 45.69 | 46.92 | 45.67 | 46.82 | 535,174 | +1.35(+2.98%) |
Sep 20, 2017 | 45.77 | 45.77 | 45.27 | 45.47 | 439,036 | -0.03(-0.06%) |
Sep 19, 2017 | 45.48 | 45.66 | 45.34 | 45.49 | 428,278 | +0.07(+0.15%) |
Sep 18, 2017 | 45.46 | 45.65 | 45.35 | 45.43 | 211,381 | +0.30(+0.68%) |
Sep 15, 2017 | 45.09 | 45.19 | 44.90 | 45.12 | 404,103 | -0.04(-0.09%) |
Sep 14, 2017 | 44.92 | 45.30 | 44.92 | 45.16 | 435,933 | +0.18(+0.40%) |
Sep 13, 2017 | 44.83 | 45.16 | 44.53 | 44.99 | 340,466 | +0.18(+0.40%) |
Sep 12, 2017 | 45.19 | 45.47 | 44.73 | 44.81 | 318,669 | -0.26(-0.58%) |
Sep 11, 2017 | 44.70 | 45.30 | 44.70 | 45.07 | 253,258 | +0.70(+1.58%) |
Sep 08, 2017 | 44.57 | 44.57 | 44.13 | 44.37 | 304,066 | -0.36(-0.81%) |
Sep 07, 2017 | 44.65 | 44.90 | 44.36 | 44.73 | 223,891 | +0.13(+0.28%) |
Sep 06, 2017 | 44.62 | 44.89 | 44.36 | 44.60 | 700,838 | +0.15(+0.34%) |
Sep 05, 2017 | 45.26 | 45.44 | 44.37 | 44.45 | 178,768 | -0.78(-1.72%) |
Sep 01, 2017 | 44.81 | 45.43 | 44.68 | 45.23 | 201,924 | +0.63(+1.42%) |
Aug 31, 2017 | 44.54 | 44.77 | 44.29 | 44.60 | 277,283 | +0.36(+0.80%) |
Aug 30, 2017 | 44.05 | 44.34 | 43.92 | 44.24 | 242,946 | +0.23(+0.52%) |
Aug 29, 2017 | 43.67 | 44.23 | 43.49 | 44.01 | 342,237 | +0.09(+0.21%) |
Aug 28, 2017 | 44.58 | 44.63 | 43.72 | 43.92 | 336,433 | -0.38(-0.86%) |
Aug 25, 2017 | 44.17 | 44.44 | 44.10 | 44.30 | 280,761 | +0.41(+0.93%) |
Aug 24, 2017 | 44.25 | 44.25 | 43.87 | 43.89 | 308,467 | -0.12(-0.27%) |
Aug 23, 2017 | 43.52 | 44.16 | 43.49 | 44.01 | 1,505,057 | +0.37(+0.84%) |
Aug 22, 2017 | 43.96 | 43.96 | 43.63 | 43.64 | 348,064 | +0.13(+0.31%) |
Aug 21, 2017 | 43.62 | 43.79 | 43.40 | 43.51 | 301,838 | +0.04(+0.10%) |
Aug 18, 2017 | 43.04 | 43.81 | 42.87 | 43.47 | 428,001 | +0.38(+0.88%) |
Aug 17, 2017 | 44.40 | 44.40 | 43.06 | 43.09 | 531,168 | -1.40(-3.14%) |
Aug 16, 2017 | 44.20 | 44.52 | 44.05 | 44.48 | 380,641 | +0.35(+0.80%) |
Aug 15, 2017 | 45.38 | 45.38 | 43.89 | 44.13 | 569,163 | +0.43(+0.98%) |
Aug 14, 2017 | 43.55 | 43.90 | 43.33 | 43.70 | 482,775 | +0.30(+0.70%) |
Aug 11, 2017 | 42.68 | 43.54 | 42.54 | 43.40 | 350,575 | +0.12(+0.27%) |
Aug 10, 2017 | 43.34 | 43.59 | 43.21 | 43.28 | 285,044 | -0.41(-0.94%) |
Aug 09, 2017 | 43.58 | 43.86 | 43.42 | 43.69 | 258,324 | -0.29(-0.65%) |
Aug 08, 2017 | 44.09 | 44.59 | 43.83 | 43.98 | 290,233 | -0.22(-0.49%) |
Aug 07, 2017 | 44.27 | 44.46 | 44.00 | 44.20 | 265,879 | -0.12(-0.27%) |
Aug 04, 2017 | 43.78 | 44.38 | 43.58 | 44.32 | 389,216 | +0.73(+1.68%) |
Aug 03, 2017 | 44.27 | 44.62 | 43.35 | 43.58 | 464,277 | -0.80(-1.80%) |
Aug 02, 2017 | 45.33 | 45.37 | 43.63 | 44.38 | 711,133 | -1.79(-3.88%) |
Aug 01, 2017 | 46.32 | 46.61 | 45.86 | 46.18 | 527,404 | +0.46(+1.01%) |
Jul 31, 2017 | 45.94 | 46.50 | 45.68 | 45.71 | 379,609 | -0.12(-0.26%) |
Jul 28, 2017 | 45.54 | 45.97 | 45.54 | 45.83 | 288,162 | +0.14(+0.31%) |
Jul 27, 2017 | 45.92 | 45.92 | 45.44 | 45.69 | 258,142 | -0.05(-0.11%) |
Jul 26, 2017 | 46.70 | 46.70 | 45.59 | 45.74 | 271,977 | -0.97(-2.07%) |
Jul 25, 2017 | 46.73 | 46.91 | 46.27 | 46.71 | 486,711 | +0.33(+0.71%) |
Jul 24, 2017 | 46.02 | 46.86 | 45.66 | 46.38 | 487,802 | +0.39(+0.84%) |
Jul 21, 2017 | 45.87 | 46.02 | 45.44 | 45.99 | 229,536 | +0.13(+0.28%) |
Jul 20, 2017 | 46.23 | 46.23 | 45.70 | 45.86 | 132,088 | -0.39(-0.84%) |
Jul 19, 2017 | 45.29 | 46.28 | 45.28 | 46.25 | 251,089 | +1.04(+2.31%) |
Jul 18, 2017 | 45.81 | 45.81 | 45.12 | 45.21 | 274,767 | -0.80(-1.74%) |
Jul 17, 2017 | 45.39 | 46.07 | 45.28 | 46.01 | 323,865 | +0.73(+1.62%) |
Jul 14, 2017 | 45.21 | 45.55 | 45.05 | 45.28 | 216,074 | +0.24(+0.52%) |
Jul 13, 2017 | 45.41 | 45.41 | 44.48 | 45.04 | 481,847 | -0.29(-0.63%) |
Jul 12, 2017 | 45.37 | 45.81 | 45.24 | 45.33 | 254,863 | +0.38(+0.84%) |
Jul 11, 2017 | 44.92 | 45.13 | 44.64 | 44.95 | 288,855 | +0.12(+0.26%) |
Jul 10, 2017 | 44.85 | 45.65 | 44.72 | 44.83 | 373,199 | -0.49(-1.08%) |
Jul 07, 2017 | 44.90 | 45.43 | 44.63 | 45.32 | 262,727 | +0.41(+0.92%) |
Jul 06, 2017 | 44.47 | 45.11 | 44.47 | 44.91 | 427,302 | +0.25(+0.57%) |
Jul 05, 2017 | 45.01 | 45.01 | 44.43 | 44.65 | 371,775 | -0.45(-0.99%) |
Jul 03, 2017 | 45.28 | 45.52 | 45.00 | 45.10 | 159,946 | +0.14(+0.32%) |
Jun 30, 2017 | 44.64 | 45.24 | 44.61 | 44.96 | 290,917 | +0.48(+1.08%) |
Jun 29, 2017 | 45.32 | 45.32 | 44.06 | 44.48 | 246,936 | -0.66(-1.45%) |
Jun 28, 2017 | 44.45 | 45.27 | 44.17 | 45.13 | 635,739 | +1.09(+2.48%) |
Jun 27, 2017 | 44.19 | 44.48 | 44.01 | 44.04 | 362,233 | -0.15(-0.34%) |
Jun 26, 2017 | 44.30 | 44.52 | 43.79 | 44.19 | 301,885 | +0.13(+0.29%) |
Jun 23, 2017 | 43.98 | 44.47 | 43.95 | 44.06 | 893,917 | +0.17(+0.38%) |
Jun 22, 2017 | 44.95 | 45.09 | 43.81 | 43.90 | 1,079,495 | -1.05(-2.34%) |
Jun 21, 2017 | 46.19 | 46.19 | 44.83 | 44.95 | 433,787 | -1.15(-2.50%) |
Jun 20, 2017 | 45.53 | 46.19 | 45.19 | 46.10 | 735,233 | +0.02(+0.04%) |
Jun 19, 2017 | 45.71 | 46.22 | 45.71 | 46.08 | 534,754 | +0.61(+1.33%) |
Jun 16, 2017 | 45.18 | 45.54 | 44.69 | 45.48 | 745,902 | +0.24(+0.54%) |
Jun 15, 2017 | 44.95 | 45.65 | 44.95 | 45.23 | 682,335 | -0.21(-0.46%) |
Jun 14, 2017 | 45.70 | 45.70 | 44.91 | 45.44 | 430,438 | -0.16(-0.35%) |
Jun 13, 2017 | 45.34 | 45.65 | 44.96 | 45.60 | 383,743 | +0.48(+1.06%) |
Jun 12, 2017 | 45.04 | 45.72 | 44.94 | 45.12 | 573,670 | +0.08(+0.19%) |
Jun 09, 2017 | 44.75 | 45.06 | 44.47 | 45.04 | 414,284 | +0.37(+0.83%) |
Jun 08, 2017 | 43.69 | 44.88 | 43.43 | 44.67 | 527,967 | +0.99(+2.27%) |
Jun 07, 2017 | 44.10 | 44.14 | 43.62 | 43.68 | 573,735 | -0.41(-0.94%) |
Jun 06, 2017 | 44.00 | 44.27 | 43.71 | 44.09 | 514,326 | -0.19(-0.42%) |
Jun 05, 2017 | 44.75 | 44.91 | 44.24 | 44.27 | 564,761 | -0.43(-0.96%) |
Jun 02, 2017 | 44.45 | 45.26 | 44.37 | 44.70 | 368,635 | +0.34(+0.76%) |
Jun 01, 2017 | 44.06 | 44.43 | 43.92 | 44.37 | 382,107 | +0.42(+0.96%) |
May 31, 2017 | 44.49 | 44.49 | 43.75 | 43.95 | 632,662 | -0.56(-1.27%) |
May 30, 2017 | 44.30 | 44.64 | 44.12 | 44.51 | 341,262 | +0.14(+0.32%) |
May 26, 2017 | 44.57 | 44.57 | 44.09 | 44.37 | 380,137 | -0.08(-0.17%) |
May 25, 2017 | 44.76 | 45.15 | 44.05 | 44.44 | 455,606 | -0.15(-0.34%) |
May 24, 2017 | 43.96 | 45.01 | 43.54 | 44.59 | 874,144 | +1.85(+4.32%) |
May 23, 2017 | 43.16 | 43.32 | 42.66 | 42.75 | 535,303 | -0.23(-0.54%) |
May 22, 2017 | 43.42 | 43.42 | 42.85 | 42.98 | 312,594 | -0.03(-0.08%) |
May 19, 2017 | 42.62 | 43.37 | 42.61 | 43.01 | 347,413 | +0.58(+1.36%) |
May 18, 2017 | 42.20 | 42.76 | 41.99 | 42.44 | 562,549 | -0.08(-0.18%) |
May 17, 2017 | 43.57 | 43.17 | 42.22 | 42.51 | 548,449 | -1.05(-2.42%) |
May 16, 2017 | 43.58 | 43.86 | 43.37 | 43.57 | 697,293 | +0.08(+0.17%) |
May 15, 2017 | 43.65 | 43.99 | 43.39 | 43.49 | 383,192 | +0.13(+0.29%) |
May 12, 2017 | 43.48 | 43.62 | 43.22 | 43.37 | 475,710 | -0.15(-0.35%) |
May 11, 2017 | 43.33 | 44.06 | 43.33 | 43.52 | 676,785 | -0.11(-0.25%) |
May 10, 2017 | 43.13 | 43.69 | 42.26 | 43.63 | 1,439,178 | +0.49(+1.14%) |
May 09, 2017 | 44.42 | 44.49 | 43.07 | 43.13 | 634,866 | -1.26(-2.84%) |
May 08, 2017 | 44.71 | 45.01 | 44.36 | 44.39 | 380,686 | -0.74(-1.63%) |
May 05, 2017 | 45.57 | 45.58 | 44.97 | 45.13 | 393,264 | -0.11(-0.24%) |
May 04, 2017 | 45.52 | 45.87 | 44.99 | 45.24 | 554,930 | -0.54(-1.19%) |
May 03, 2017 | 46.15 | 46.72 | 45.41 | 45.78 | 669,972 | -1.24(-2.63%) |
May 02, 2017 | 50.89 | 51.29 | 46.38 | 47.02 | 1,243,675 | -3.45(-6.84%) |