Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.45 | 45.41 | 44.45 | 45.01 | 455,272 | +0.65(+1.47%) |
Apr 27, 2018 | 45.37 | 45.46 | 44.32 | 44.36 | 115,644 | -0.86(-1.90%) |
Apr 26, 2018 | 44.51 | 45.88 | 44.51 | 45.22 | 316,896 | +1.05(+2.38%) |
Apr 25, 2018 | 43.90 | 44.31 | 43.29 | 44.17 | 247,236 | +0.23(+0.52%) |
Apr 24, 2018 | 44.60 | 44.93 | 43.64 | 43.94 | 190,870 | -0.43(-0.97%) |
Apr 23, 2018 | 44.16 | 44.85 | 44.16 | 44.37 | 206,226 | +0.27(+0.61%) |
Apr 20, 2018 | 44.52 | 45.11 | 43.89 | 44.10 | 335,870 | -0.78(-1.74%) |
Apr 19, 2018 | 44.57 | 45.12 | 44.30 | 44.88 | 278,964 | +0.10(+0.22%) |
Apr 18, 2018 | 45.25 | 45.84 | 44.67 | 44.78 | 370,540 | -0.58(-1.28%) |
Apr 17, 2018 | 44.66 | 45.96 | 44.26 | 45.36 | 636,724 | +0.71(+1.59%) |
Apr 16, 2018 | 44.76 | 44.84 | 43.75 | 44.65 | 378,441 | -0.12(-0.27%) |
Apr 13, 2018 | 45.36 | 45.40 | 44.72 | 44.77 | 451,281 | -0.41(-0.91%) |
Apr 12, 2018 | 44.72 | 45.40 | 44.72 | 45.18 | 643,622 | +0.39(+0.87%) |
Apr 11, 2018 | 45.47 | 45.78 | 44.62 | 44.79 | 747,408 | -0.96(-2.10%) |
Apr 10, 2018 | 46.30 | 46.51 | 45.56 | 45.75 | 430,355 | -0.17(-0.37%) |
Apr 09, 2018 | 47.89 | 48.50 | 45.78 | 45.92 | 351,153 | -1.84(-3.85%) |
Apr 06, 2018 | 48.07 | 48.23 | 47.22 | 47.76 | 268,334 | -0.59(-1.22%) |
Apr 05, 2018 | 48.23 | 49.50 | 48.18 | 48.35 | 406,529 | +0.17(+0.35%) |
Apr 04, 2018 | 49.75 | 50.55 | 46.46 | 48.18 | 1,563,754 | -0.65(-1.33%) |
Apr 03, 2018 | 49.96 | 50.35 | 48.59 | 48.83 | 233,257 | -1.11(-2.22%) |
Apr 02, 2018 | 51.11 | 51.44 | 49.56 | 49.94 | 313,694 | -1.60(-3.10%) |
Mar 29, 2018 | 51.54 | 51.54 | 51.54 | 0 | +0.79(+1.56%) | |
Mar 28, 2018 | 51.62 | 51.62 | 50.38 | 50.75 | 264,713 | -0.88(-1.70%) |
Mar 27, 2018 | 52.58 | 52.70 | 51.29 | 51.63 | 273,019 | -0.67(-1.28%) |
Mar 26, 2018 | 51.51 | 52.98 | 51.51 | 52.30 | 307,391 | +1.61(+3.18%) |
Mar 23, 2018 | 51.92 | 52.56 | 50.59 | 50.69 | 199,988 | -1.10(-2.12%) |
Mar 22, 2018 | 52.94 | 52.94 | 51.48 | 51.79 | 170,708 | -1.73(-3.23%) |
Mar 21, 2018 | 53.83 | 54.32 | 53.10 | 53.52 | 126,177 | -0.11(-0.21%) |
Mar 20, 2018 | 52.17 | 53.86 | 52.10 | 53.63 | 179,560 | +1.61(+3.09%) |
Mar 19, 2018 | 53.12 | 53.98 | 51.19 | 52.02 | 217,185 | -1.27(-2.38%) |
Mar 16, 2018 | 53.08 | 54.10 | 52.08 | 53.29 | 141,711 | +0.16(+0.30%) |
Mar 15, 2018 | 52.93 | 54.16 | 52.88 | 53.13 | 88,570 | +0.08(+0.15%) |
Mar 14, 2018 | 53.54 | 53.54 | 52.18 | 53.05 | 158,260 | -0.45(-0.84%) |
Mar 13, 2018 | 54.37 | 54.72 | 53.20 | 53.50 | 125,439 | -0.94(-1.73%) |
Mar 12, 2018 | 54.27 | 54.67 | 53.02 | 54.44 | 106,742 | +0.40(+0.74%) |
Mar 09, 2018 | 53.68 | 54.84 | 53.68 | 54.04 | 201,170 | +0.67(+1.26%) |
Mar 08, 2018 | 52.99 | 54.38 | 52.99 | 53.37 | 168,984 | +0.39(+0.74%) |
Mar 07, 2018 | 53.25 | 51.73 | 52.98 | 178,508 | +0.94(+1.81%) | |
Mar 06, 2018 | 52.39 | 52.90 | 51.66 | 52.04 | 127,103 | -0.27(-0.52%) |
Mar 05, 2018 | 52.36 | 52.88 | 52.11 | 52.31 | 126,951 | +0.18(+0.35%) |
Mar 02, 2018 | 51.97 | 52.46 | 51.08 | 52.13 | 181,238 | -0.06(-0.11%) |
Mar 01, 2018 | 52.23 | 52.98 | 51.30 | 52.19 | 226,526 | +0.11(+0.21%) |
Feb 28, 2018 | 52.00 | 53.01 | 51.31 | 52.08 | 251,027 | +0.48(+0.93%) |
Feb 27, 2018 | 51.60 | 52.54 | 51.39 | 51.60 | 220,125 | -0.11(-0.21%) |
Feb 26, 2018 | 52.57 | 52.75 | 51.36 | 51.71 | 218,405 | -0.51(-0.98%) |
Feb 23, 2018 | 51.59 | 52.81 | 51.58 | 52.22 | 301,499 | +0.72(+1.40%) |
Feb 22, 2018 | 51.60 | 51.60 | 51.15 | 51.50 | 323,654 | -0.13(-0.25%) |
Feb 21, 2018 | 52.25 | 52.77 | 50.75 | 51.63 | 367,147 | -0.82(-1.56%) |
Feb 20, 2018 | 51.35 | 53.32 | 50.78 | 52.45 | 622,495 | +1.06(+2.06%) |
Feb 16, 2018 | 51.39 | 51.39 | 51.39 | 0 | +4.25(+9.02%) | |
Feb 15, 2018 | 46.37 | 47.50 | 46.00 | 47.14 | 306,808 | +0.76(+1.64%) |
Feb 14, 2018 | 45.30 | 46.49 | 44.72 | 46.38 | 579,035 | +0.88(+1.93%) |
Feb 13, 2018 | 44.17 | 45.54 | 44.00 | 45.50 | 453,581 | +1.29(+2.92%) |
Feb 12, 2018 | 42.98 | 44.52 | 42.87 | 44.21 | 241,564 | +1.52(+3.56%) |
Feb 09, 2018 | 43.60 | 44.22 | 42.11 | 42.69 | 320,117 | -0.50(-1.16%) |
Feb 08, 2018 | 44.40 | 44.71 | 42.89 | 43.19 | 211,227 | -1.01(-2.29%) |
Feb 07, 2018 | 44.56 | 45.00 | 44.18 | 44.20 | 180,332 | -0.36(-0.81%) |
Feb 06, 2018 | 44.68 | 42.92 | 44.56 | 149,839 | +0.44(+1.00%) | |
Feb 05, 2018 | 44.54 | 45.64 | 43.70 | 44.12 | 164,396 | -0.76(-1.69%) |
Feb 02, 2018 | 44.88 | 45.08 | 43.84 | 44.88 | 160,245 | -0.35(-0.77%) |
Feb 01, 2018 | 45.67 | 44.80 | 45.23 | 182,857 | -0.21(-0.46%) | |
Jan 31, 2018 | 45.67 | 46.14 | 44.55 | 45.44 | 253,715 | +0.06(+0.13%) |
Jan 30, 2018 | 46.17 | 46.17 | 45.20 | 45.38 | 210,891 | -0.79(-1.71%) |
Jan 29, 2018 | 46.69 | 46.69 | 45.81 | 46.17 | 188,711 | -0.58(-1.24%) |
Jan 26, 2018 | 46.25 | 46.99 | 46.06 | 46.75 | 231,695 | +0.87(+1.90%) |
Jan 25, 2018 | 48.19 | 48.19 | 45.30 | 45.88 | 299,154 | -2.01(-4.20%) |
Jan 24, 2018 | 48.25 | 48.49 | 47.88 | 47.89 | 127,421 | -0.20(-0.42%) |
Jan 23, 2018 | 47.72 | 48.40 | 47.24 | 48.09 | 207,192 | +0.47(+0.99%) |
Jan 22, 2018 | 48.57 | 48.57 | 46.98 | 47.62 | 137,711 | -0.65(-1.35%) |
Jan 19, 2018 | 47.12 | 48.29 | 47.12 | 48.27 | 218,147 | +1.32(+2.81%) |
Jan 18, 2018 | 47.00 | 47.37 | 46.18 | 46.95 | 188,894 | +0.18(+0.38%) |
Jan 17, 2018 | 48.25 | 48.25 | 46.25 | 46.77 | 207,206 | -1.37(-2.85%) |
Jan 16, 2018 | 47.50 | 48.39 | 47.33 | 48.14 | 366,391 | +0.86(+1.82%) |
Jan 12, 2018 | 47.28 | 47.28 | 47.28 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.92 | 47.34 | 46.48 | 47.30 | 177,183 | +0.57(+1.22%) |
Jan 10, 2018 | 46.79 | 46.90 | 46.16 | 46.73 | 193,063 | -0.07(-0.15%) |
Jan 09, 2018 | 46.06 | 46.83 | 45.86 | 46.80 | 274,167 | +0.39(+0.84%) |
Jan 08, 2018 | 45.41 | 46.51 | 44.99 | 46.41 | 298,175 | +0.99(+2.18%) |
Jan 05, 2018 | 45.54 | 45.67 | 44.95 | 45.42 | 99,298 | +0.06(+0.13%) |
Jan 04, 2018 | 45.28 | 45.86 | 45.07 | 45.36 | 111,702 | +0.39(+0.87%) |
Jan 03, 2018 | 45.25 | 46.20 | 44.71 | 44.97 | 280,830 | -0.15(-0.33%) |
Jan 02, 2018 | 46.10 | 47.40 | 44.82 | 45.12 | 559,515 | -1.34(-2.88%) |
Dec 29, 2017 | 46.46 | 46.46 | 46.46 | 0 | +0.77(+1.69%) | |
Dec 28, 2017 | 45.50 | 45.75 | 45.19 | 45.69 | 107,478 | +0.41(+0.91%) |
Dec 27, 2017 | 44.96 | 45.45 | 44.73 | 45.28 | 131,289 | +0.48(+1.07%) |
Dec 26, 2017 | 44.65 | 45.13 | 44.38 | 44.80 | 197,860 | -0.19(-0.42%) |
Dec 22, 2017 | 44.32 | 45.18 | 43.72 | 44.99 | 210,862 | +0.49(+1.10%) |
Dec 21, 2017 | 44.95 | 44.95 | 43.64 | 44.50 | 310,599 | -0.30(-0.67%) |
Dec 20, 2017 | 44.48 | 45.31 | 44.06 | 44.80 | 462,550 | +0.44(+0.99%) |
Dec 19, 2017 | 43.28 | 44.39 | 42.79 | 44.36 | 223,433 | +1.19(+2.76%) |
Dec 18, 2017 | 42.78 | 43.20 | 42.29 | 43.17 | 291,217 | +0.80(+1.89%) |
Dec 15, 2017 | 42.07 | 42.75 | 41.77 | 42.37 | 202,287 | +0.75(+1.80%) |
Dec 14, 2017 | 41.87 | 41.98 | 41.10 | 41.62 | 141,219 | -0.29(-0.69%) |
Dec 13, 2017 | 40.73 | 42.14 | 40.16 | 41.91 | 360,538 | +1.13(+2.77%) |
Dec 12, 2017 | 40.52 | 41.58 | 40.30 | 40.78 | 311,127 | +0.03(+0.07%) |
Dec 11, 2017 | 39.25 | 40.75 | 39.25 | 40.75 | 371,621 | +1.64(+4.19%) |
Dec 08, 2017 | 39.38 | 39.62 | 39.07 | 39.11 | 74,518 | -0.06(-0.15%) |
Dec 07, 2017 | 39.05 | 39.38 | 38.30 | 39.17 | 124,245 | +0.10(+0.26%) |
Dec 06, 2017 | 38.51 | 39.40 | 38.21 | 39.07 | 146,512 | +0.40(+1.03%) |
Dec 05, 2017 | 38.23 | 38.96 | 38.04 | 38.67 | 175,807 | +0.56(+1.47%) |
Dec 04, 2017 | 39.58 | 39.58 | 37.94 | 38.11 | 206,847 | -1.20(-3.05%) |
Dec 01, 2017 | 39.97 | 40.38 | 38.33 | 39.31 | 167,571 | -0.69(-1.72%) |
Nov 30, 2017 | 40.13 | 40.74 | 39.51 | 40.00 | 205,675 | +0.08(+0.20%) |
Nov 29, 2017 | 40.23 | 40.23 | 39.34 | 39.92 | 173,413 | -0.17(-0.42%) |
Nov 28, 2017 | 39.69 | 40.31 | 39.53 | 40.09 | 143,771 | +0.37(+0.93%) |
Nov 27, 2017 | 41.58 | 41.63 | 39.66 | 39.72 | 160,466 | -1.72(-4.15%) |
Nov 24, 2017 | 40.28 | 41.63 | 40.26 | 41.44 | 99,827 | +1.19(+2.96%) |
Nov 22, 2017 | 40.70 | 40.97 | 40.15 | 40.25 | 284,821 | -0.50(-1.23%) |
Nov 21, 2017 | 40.70 | 41.03 | 39.95 | 40.75 | 249,855 | +0.01(+0.02%) |
Nov 20, 2017 | 40.98 | 41.56 | 40.08 | 40.74 | 315,136 | +0.16(+0.39%) |
Nov 17, 2017 | 38.05 | 41.97 | 37.55 | 40.58 | 1,219,709 | +4.77(+13.32%) |
Nov 16, 2017 | 35.06 | 36.40 | 34.82 | 35.81 | 604,721 | +0.66(+1.88%) |
Nov 15, 2017 | 35.23 | 35.76 | 34.91 | 35.15 | 438,599 | -0.14(-0.40%) |
Nov 14, 2017 | 35.61 | 35.93 | 35.11 | 35.29 | 430,576 | -0.40(-1.12%) |
Nov 13, 2017 | 35.91 | 36.72 | 35.53 | 35.69 | 310,576 | -0.25(-0.70%) |
Nov 10, 2017 | 36.24 | 36.24 | 35.22 | 35.94 | 151,169 | -0.36(-0.99%) |
Nov 09, 2017 | 35.76 | 36.40 | 35.13 | 36.30 | 112,411 | +0.24(+0.67%) |
Nov 08, 2017 | 35.94 | 36.54 | 35.56 | 36.06 | 234,937 | +0.18(+0.50%) |
Nov 07, 2017 | 37.25 | 37.25 | 35.78 | 35.88 | 174,289 | -1.34(-3.60%) |
Nov 06, 2017 | 36.70 | 37.48 | 36.52 | 37.22 | 329,073 | +0.62(+1.69%) |
Nov 03, 2017 | 35.53 | 37.06 | 35.30 | 36.60 | 566,373 | +0.35(+0.97%) |
Nov 02, 2017 | 36.80 | 36.83 | 35.38 | 36.25 | 233,882 | -0.66(-1.79%) |
Nov 01, 2017 | 37.98 | 38.54 | 36.58 | 36.91 | 212,699 | -0.81(-2.15%) |
Oct 31, 2017 | 37.68 | 38.00 | 37.33 | 37.72 | 216,734 | +0.25(+0.67%) |
Oct 30, 2017 | 38.32 | 37.37 | 37.47 | 145,825 | -0.33(-0.87%) | |
Oct 27, 2017 | 38.22 | 38.74 | 37.52 | 37.80 | 136,734 | -0.33(-0.87%) |
Oct 26, 2017 | 37.71 | 38.81 | 37.71 | 38.13 | 150,080 | -0.22(-0.57%) |
Oct 25, 2017 | 39.90 | 40.07 | 38.25 | 38.35 | 245,411 | -1.57(-3.93%) |
Oct 24, 2017 | 40.50 | 40.71 | 39.74 | 39.92 | 276,934 | -0.47(-1.16%) |
Oct 23, 2017 | 40.71 | 40.98 | 40.26 | 40.39 | 67,851 | -0.32(-0.79%) |
Oct 20, 2017 | 40.82 | 41.34 | 40.52 | 40.71 | 125,336 | +0.11(+0.27%) |
Oct 19, 2017 | 41.82 | 41.82 | 40.46 | 40.60 | 390,094 | -1.26(-3.01%) |
Oct 18, 2017 | 42.08 | 42.68 | 41.84 | 41.86 | 169,606 | -0.16(-0.38%) |
Oct 17, 2017 | 41.29 | 42.02 | 41.29 | 42.02 | 88,333 | +0.82(+1.99%) |
Oct 16, 2017 | 42.03 | 42.03 | 40.67 | 41.20 | 342,623 | -0.80(-1.90%) |
Oct 13, 2017 | 42.95 | 42.95 | 41.88 | 42.00 | 179,867 | -0.45(-1.06%) |
Oct 12, 2017 | 42.03 | 42.67 | 41.82 | 42.45 | 179,658 | +0.55(+1.31%) |
Oct 11, 2017 | 41.49 | 42.23 | 41.49 | 41.90 | 94,447 | +0.42(+1.01%) |
Oct 10, 2017 | 41.52 | 40.62 | 41.48 | 139,458 | -0.04(-0.10%) | |
Oct 09, 2017 | 41.27 | 41.80 | 40.87 | 41.52 | 110,404 | +0.42(+1.02%) |
Oct 06, 2017 | 40.62 | 41.76 | 40.62 | 41.10 | 156,021 | +0.05(+0.12%) |
Oct 05, 2017 | 41.25 | 41.44 | 40.87 | 41.05 | 303,171 | -0.15(-0.36%) |
Oct 04, 2017 | 40.82 | 41.56 | 40.82 | 41.20 | 79,477 | +0.23(+0.56%) |
Oct 03, 2017 | 41.27 | 41.89 | 40.79 | 40.97 | 141,272 | -0.33(-0.80%) |
Oct 02, 2017 | 40.00 | 41.30 | 39.90 | 41.30 | 268,768 | +1.23(+3.07%) |
Sep 29, 2017 | 39.64 | 40.28 | 39.30 | 40.07 | 159,446 | +0.37(+0.93%) |
Sep 28, 2017 | 38.88 | 39.88 | 38.78 | 39.70 | 163,930 | +0.71(+1.82%) |
Sep 27, 2017 | 38.28 | 39.25 | 38.28 | 38.99 | 197,806 | +0.83(+2.18%) |
Sep 26, 2017 | 38.56 | 39.09 | 37.70 | 38.16 | 136,491 | -0.37(-0.96%) |
Sep 25, 2017 | 38.33 | 38.81 | 37.87 | 38.53 | 118,828 | +0.19(+0.50%) |
Sep 22, 2017 | 38.57 | 39.69 | 38.26 | 38.34 | 168,715 | -0.11(-0.29%) |
Sep 21, 2017 | 37.80 | 38.63 | 37.73 | 38.45 | 111,261 | +0.66(+1.75%) |
Sep 20, 2017 | 37.83 | 38.11 | 37.11 | 37.79 | 117,040 | -0.14(-0.37%) |
Sep 19, 2017 | 39.04 | 39.04 | 37.93 | 37.93 | 242,013 | -1.07(-2.74%) |
Sep 18, 2017 | 38.92 | 39.07 | 38.77 | 39.00 | 140,509 | +0.15(+0.39%) |
Sep 15, 2017 | 38.87 | 39.07 | 38.64 | 38.85 | 195,741 | +0.00(+0.00%) |
Sep 14, 2017 | 38.97 | 39.08 | 38.45 | 38.85 | 173,734 | -0.15(-0.38%) |
Sep 13, 2017 | 38.74 | 39.34 | 38.56 | 39.00 | 276,330 | +0.25(+0.65%) |
Sep 12, 2017 | 38.87 | 39.27 | 38.48 | 38.75 | 244,901 | -0.07(-0.18%) |
Sep 11, 2017 | 38.16 | 38.92 | 38.14 | 38.82 | 171,577 | +0.98(+2.59%) |
Sep 08, 2017 | 37.01 | 38.11 | 36.77 | 37.84 | 183,068 | +0.77(+2.08%) |
Sep 07, 2017 | 37.76 | 38.09 | 36.67 | 37.07 | 251,609 | -0.53(-1.41%) |
Sep 06, 2017 | 37.80 | 38.34 | 37.16 | 37.60 | 481,831 | -0.15(-0.40%) |
Sep 05, 2017 | 38.70 | 38.78 | 37.36 | 37.75 | 314,826 | -0.94(-2.43%) |
Sep 01, 2017 | 38.95 | 39.05 | 38.52 | 38.69 | 225,576 | -0.20(-0.51%) |
Aug 31, 2017 | 38.66 | 39.07 | 38.47 | 38.89 | 125,321 | +0.40(+1.04%) |
Aug 30, 2017 | 38.47 | 38.74 | 38.13 | 38.49 | 126,218 | +0.00(+0.00%) |
Aug 29, 2017 | 38.58 | 38.82 | 38.32 | 38.49 | 99,244 | -0.32(-0.82%) |
Aug 28, 2017 | 39.76 | 39.98 | 38.70 | 38.81 | 142,559 | -0.67(-1.70%) |
Aug 25, 2017 | 39.76 | 40.00 | 39.10 | 39.48 | 145,332 | +0.00(+0.00%) |
Aug 24, 2017 | 39.35 | 39.57 | 38.91 | 39.48 | 176,366 | +0.26(+0.66%) |
Aug 23, 2017 | 39.05 | 39.35 | 38.50 | 39.22 | 165,029 | -0.01(-0.03%) |
Aug 22, 2017 | 38.97 | 39.44 | 38.31 | 39.23 | 237,986 | +0.32(+0.82%) |
Aug 21, 2017 | 39.50 | 39.57 | 37.85 | 38.91 | 292,244 | -0.65(-1.64%) |
Aug 18, 2017 | 42.14 | 42.75 | 39.02 | 39.56 | 697,207 | -2.70(-6.39%) |
Aug 17, 2017 | 42.75 | 43.63 | 42.14 | 42.26 | 255,440 | -0.64(-1.49%) |
Aug 16, 2017 | 42.52 | 43.54 | 42.52 | 42.90 | 164,296 | +0.45(+1.06%) |
Aug 15, 2017 | 43.69 | 43.69 | 42.45 | 42.45 | 115,792 | -1.23(-2.82%) |
Aug 14, 2017 | 43.27 | 43.82 | 43.25 | 43.68 | 295,058 | +0.72(+1.68%) |
Aug 11, 2017 | 42.17 | 43.35 | 41.75 | 42.96 | 163,145 | +0.04(+0.09%) |
Aug 10, 2017 | 43.22 | 43.45 | 42.46 | 42.92 | 125,326 | -0.45(-1.04%) |
Aug 09, 2017 | 43.01 | 43.92 | 42.95 | 43.37 | 203,920 | +0.15(+0.35%) |
Aug 08, 2017 | 43.34 | 44.28 | 43.00 | 43.22 | 198,341 | -0.20(-0.46%) |
Aug 07, 2017 | 43.74 | 44.04 | 43.24 | 43.42 | 194,956 | -0.31(-0.71%) |
Aug 04, 2017 | 43.50 | 44.16 | 43.12 | 43.73 | 115,131 | +0.26(+0.60%) |
Aug 03, 2017 | 43.49 | 44.13 | 43.23 | 43.47 | 138,661 | +0.03(+0.07%) |
Aug 02, 2017 | 46.24 | 46.24 | 43.23 | 43.44 | 272,021 | -2.80(-6.06%) |
Aug 01, 2017 | 46.08 | 46.42 | 45.27 | 46.24 | 176,839 | +0.27(+0.59%) |
Jul 31, 2017 | 45.73 | 46.27 | 44.84 | 45.97 | 147,817 | +0.24(+0.52%) |
Jul 28, 2017 | 45.17 | 46.05 | 44.76 | 45.73 | 105,186 | +0.48(+1.06%) |
Jul 27, 2017 | 46.43 | 46.89 | 45.15 | 45.25 | 298,974 | -2.09(-4.41%) |
Jul 26, 2017 | 46.64 | 47.51 | 46.14 | 47.34 | 251,809 | +0.73(+1.57%) |
Jul 25, 2017 | 45.82 | 46.72 | 45.78 | 46.61 | 284,944 | +0.92(+2.01%) |
Jul 24, 2017 | 45.30 | 45.97 | 44.87 | 45.69 | 152,801 | +0.34(+0.75%) |
Jul 21, 2017 | 44.27 | 45.45 | 44.27 | 45.35 | 213,602 | +0.84(+1.89%) |
Jul 20, 2017 | 44.22 | 45.24 | 44.08 | 44.51 | 192,762 | +0.22(+0.50%) |
Jul 19, 2017 | 43.33 | 44.35 | 43.09 | 44.29 | 180,234 | +1.21(+2.81%) |
Jul 18, 2017 | 42.70 | 43.09 | 42.23 | 43.08 | 207,446 | +0.29(+0.68%) |
Jul 17, 2017 | 43.17 | 43.82 | 42.67 | 42.79 | 333,448 | -0.39(-0.90%) |
Jul 14, 2017 | 41.61 | 43.37 | 41.42 | 43.18 | 342,905 | +1.73(+4.17%) |
Jul 13, 2017 | 41.75 | 42.23 | 40.84 | 41.45 | 337,983 | -0.14(-0.34%) |
Jul 12, 2017 | 41.33 | 41.84 | 40.97 | 41.59 | 570,292 | +0.54(+1.32%) |
Jul 11, 2017 | 40.30 | 41.20 | 39.88 | 41.05 | 245,237 | +0.75(+1.86%) |
Jul 10, 2017 | 40.75 | 40.79 | 39.81 | 40.30 | 258,705 | -0.55(-1.35%) |
Jul 07, 2017 | 41.73 | 42.12 | 40.72 | 40.85 | 291,399 | -1.96(-4.58%) |
Jul 06, 2017 | 42.95 | 43.41 | 42.34 | 42.81 | 512,726 | -0.42(-0.97%) |
Jul 05, 2017 | 42.52 | 43.23 | 42.38 | 43.23 | 296,551 | +0.72(+1.69%) |
Jul 03, 2017 | 43.18 | 43.73 | 41.78 | 42.51 | 212,295 | -0.93(-2.14%) |
Jun 30, 2017 | 42.99 | 43.94 | 42.88 | 43.44 | 222,111 | +0.50(+1.16%) |
Jun 29, 2017 | 43.15 | 43.50 | 42.36 | 42.94 | 182,788 | -0.21(-0.49%) |
Jun 28, 2017 | 42.61 | 43.50 | 41.60 | 43.15 | 223,088 | +0.76(+1.79%) |
Jun 27, 2017 | 43.89 | 43.89 | 42.34 | 42.39 | 177,964 | -1.32(-3.02%) |
Jun 26, 2017 | 43.41 | 44.24 | 42.75 | 43.71 | 316,079 | +0.50(+1.16%) |
Jun 23, 2017 | 43.29 | 44.20 | 42.62 | 43.21 | 3,256,800 | -0.04(-0.09%) |
Jun 22, 2017 | 43.61 | 43.80 | 42.93 | 43.25 | 258,326 | -0.04(-0.09%) |
Jun 21, 2017 | 42.78 | 43.67 | 41.49 | 43.29 | 340,999 | +0.30(+0.70%) |
Jun 20, 2017 | 42.45 | 43.04 | 42.39 | 42.99 | 236,541 | +0.45(+1.06%) |
Jun 19, 2017 | 41.78 | 42.64 | 41.73 | 42.54 | 166,729 | +0.91(+2.19%) |
Jun 16, 2017 | 42.06 | 42.06 | 41.34 | 41.63 | 261,452 | -0.40(-0.95%) |
Jun 15, 2017 | 41.90 | 42.54 | 41.57 | 42.03 | 249,331 | -0.13(-0.31%) |
Jun 14, 2017 | 42.43 | 42.61 | 41.79 | 42.16 | 348,988 | -0.14(-0.33%) |
Jun 13, 2017 | 42.63 | 42.63 | 41.34 | 42.30 | 466,047 | -0.02(-0.05%) |
Jun 12, 2017 | 43.10 | 43.39 | 41.12 | 42.32 | 535,082 | -1.01(-2.33%) |
Jun 09, 2017 | 44.10 | 45.00 | 42.86 | 43.33 | 528,793 | -0.61(-1.39%) |
Jun 08, 2017 | 42.82 | 44.06 | 42.43 | 43.94 | 336,108 | +1.18(+2.76%) |
Jun 07, 2017 | 42.84 | 43.10 | 42.19 | 42.76 | 311,434 | -0.05(-0.12%) |
Jun 06, 2017 | 40.99 | 43.09 | 40.99 | 42.81 | 328,879 | +1.58(+3.83%) |
Jun 05, 2017 | 41.53 | 41.68 | 40.66 | 41.23 | 278,741 | -0.15(-0.36%) |
Jun 02, 2017 | 41.12 | 43.10 | 41.11 | 41.38 | 358,561 | +0.40(+0.98%) |
Jun 01, 2017 | 39.16 | 41.02 | 39.16 | 40.98 | 258,719 | +1.82(+4.65%) |
May 31, 2017 | 38.90 | 39.16 | 38.70 | 39.16 | 232,175 | +0.47(+1.21%) |
May 30, 2017 | 39.77 | 40.05 | 38.25 | 38.69 | 329,840 | -1.17(-2.94%) |
May 26, 2017 | 39.07 | 40.39 | 38.91 | 39.86 | 274,373 | +0.26(+0.66%) |
May 25, 2017 | 38.30 | 39.64 | 37.82 | 39.60 | 223,429 | +1.39(+3.64%) |
May 24, 2017 | 36.99 | 38.39 | 36.87 | 38.21 | 216,202 | +1.21(+3.27%) |
May 23, 2017 | 37.38 | 37.70 | 36.54 | 37.00 | 277,537 | -0.30(-0.80%) |
May 22, 2017 | 39.06 | 39.06 | 37.28 | 37.30 | 505,219 | -1.60(-4.11%) |
May 19, 2017 | 34.50 | 39.83 | 33.87 | 38.90 | 1,001,166 | +1.63(+4.37%) |
May 18, 2017 | 37.51 | 37.66 | 36.72 | 37.27 | 326,993 | -0.48(-1.27%) |
May 17, 2017 | 37.75 | 37.97 | 37.45 | 37.75 | 307,546 | -0.56(-1.46%) |
May 16, 2017 | 37.57 | 38.42 | 37.57 | 38.31 | 187,264 | +0.82(+2.19%) |
May 15, 2017 | 37.02 | 37.52 | 36.99 | 37.49 | 117,855 | +0.50(+1.35%) |
May 12, 2017 | 36.98 | 37.09 | 36.51 | 36.99 | 106,937 | -0.04(-0.11%) |
May 11, 2017 | 37.26 | 37.28 | 36.69 | 37.03 | 77,231 | -0.41(-1.10%) |
May 10, 2017 | 37.35 | 37.70 | 36.94 | 37.44 | 74,840 | +0.09(+0.24%) |
May 09, 2017 | 37.12 | 37.59 | 37.12 | 37.35 | 133,703 | +0.31(+0.84%) |
May 08, 2017 | 37.36 | 37.63 | 37.01 | 37.04 | 117,114 | -0.37(-0.99%) |
May 05, 2017 | 37.16 | 37.45 | 37.03 | 37.41 | 102,125 | +0.27(+0.73%) |
May 04, 2017 | 37.27 | 37.32 | 36.81 | 37.14 | 124,254 | +0.00(+0.00%) |
May 03, 2017 | 37.12 | 37.41 | 36.93 | 37.14 | 161,928 | -0.15(-0.40%) |
May 02, 2017 | 37.52 | 37.77 | 37.06 | 37.29 | 194,202 | -0.24(-0.64%) |