Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.61 | 57.97 | 56.58 | 57.28 | 992,983 | +0.26(+0.45%) |
Apr 27, 2018 | 58.46 | 59.31 | 55.76 | 57.03 | 2,684,694 | -1.12(-1.92%) |
Apr 26, 2018 | 58.00 | 58.45 | 57.28 | 58.15 | 618,277 | +0.47(+0.81%) |
Apr 25, 2018 | 57.36 | 58.25 | 57.36 | 57.68 | 530,950 | +0.16(+0.28%) |
Apr 24, 2018 | 57.67 | 58.29 | 56.68 | 57.52 | 835,190 | +0.28(+0.49%) |
Apr 23, 2018 | 57.55 | 58.26 | 56.83 | 57.24 | 878,320 | -0.03(-0.06%) |
Apr 20, 2018 | 57.22 | 57.72 | 56.93 | 57.27 | 598,528 | +0.07(+0.13%) |
Apr 19, 2018 | 57.65 | 57.80 | 56.81 | 57.20 | 501,065 | -0.52(-0.91%) |
Apr 18, 2018 | 57.61 | 58.21 | 57.57 | 57.72 | 375,086 | +0.39(+0.69%) |
Apr 17, 2018 | 57.56 | 57.86 | 57.01 | 57.32 | 928,591 | -0.02(-0.04%) |
Apr 16, 2018 | 57.57 | 58.74 | 57.16 | 57.35 | 1,209,083 | +0.19(+0.32%) |
Apr 13, 2018 | 59.92 | 59.92 | 56.46 | 57.16 | 1,048,175 | -3.37(-5.57%) |
Apr 12, 2018 | 60.98 | 61.31 | 60.48 | 60.54 | 630,767 | +0.07(+0.12%) |
Apr 11, 2018 | 60.00 | 61.32 | 59.98 | 60.46 | 822,439 | -0.04(-0.07%) |
Apr 10, 2018 | 60.25 | 61.38 | 59.93 | 60.50 | 836,447 | +1.05(+1.76%) |
Apr 09, 2018 | 59.43 | 60.83 | 59.27 | 59.46 | 533,527 | +0.60(+1.03%) |
Apr 06, 2018 | 60.14 | 61.04 | 58.58 | 58.85 | 1,008,515 | -1.57(-2.60%) |
Apr 05, 2018 | 60.38 | 60.58 | 59.82 | 60.42 | 713,190 | +0.14(+0.23%) |
Apr 04, 2018 | 59.14 | 60.47 | 58.65 | 60.29 | 811,693 | +0.62(+1.04%) |
Apr 03, 2018 | 58.51 | 59.89 | 58.51 | 59.67 | 643,070 | +1.56(+2.69%) |
Apr 02, 2018 | 58.89 | 59.17 | 57.55 | 58.10 | 665,374 | -1.24(-2.09%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.37 | 59.07 | 58.18 | 58.81 | 861,373 | +0.60(+1.02%) |
Mar 27, 2018 | 59.58 | 59.58 | 57.90 | 58.22 | 618,418 | -1.26(-2.13%) |
Mar 26, 2018 | 58.36 | 59.57 | 58.11 | 59.48 | 506,710 | +1.64(+2.84%) |
Mar 23, 2018 | 58.85 | 59.11 | 57.72 | 57.84 | 500,613 | -1.03(-1.75%) |
Mar 22, 2018 | 59.48 | 59.94 | 58.81 | 58.87 | 555,724 | -0.99(-1.65%) |
Mar 21, 2018 | 58.92 | 60.18 | 58.56 | 59.86 | 602,794 | +0.92(+1.56%) |
Mar 20, 2018 | 58.27 | 59.04 | 58.08 | 58.94 | 632,278 | +0.91(+1.57%) |
Mar 19, 2018 | 59.68 | 59.96 | 57.89 | 58.03 | 624,543 | -1.75(-2.92%) |
Mar 16, 2018 | 58.56 | 59.92 | 58.40 | 59.78 | 3,602,716 | +1.29(+2.20%) |
Mar 15, 2018 | 58.87 | 59.14 | 58.35 | 58.49 | 1,197,060 | -0.47(-0.81%) |
Mar 14, 2018 | 59.84 | 60.08 | 58.76 | 58.97 | 624,885 | -0.88(-1.47%) |
Mar 13, 2018 | 59.66 | 60.38 | 59.35 | 59.84 | 675,873 | +0.21(+0.35%) |
Mar 12, 2018 | 58.49 | 59.81 | 58.37 | 59.63 | 722,171 | +1.37(+2.35%) |
Mar 09, 2018 | 58.25 | 58.77 | 57.76 | 58.27 | 835,288 | +0.31(+0.53%) |
Mar 08, 2018 | 58.16 | 58.45 | 57.57 | 57.96 | 621,825 | +0.11(+0.19%) |
Mar 07, 2018 | 58.35 | 57.85 | 888,403 | -0.23(-0.39%) | ||
Mar 06, 2018 | 58.37 | 58.85 | 57.80 | 58.07 | 816,030 | -0.19(-0.33%) |
Mar 05, 2018 | 58.02 | 58.92 | 57.60 | 58.27 | 617,356 | +0.02(+0.03%) |
Mar 02, 2018 | 56.40 | 58.43 | 56.12 | 58.25 | 578,396 | +1.40(+2.46%) |
Mar 01, 2018 | 57.00 | 57.44 | 56.13 | 56.85 | 582,595 | +0.17(+0.30%) |
Feb 28, 2018 | 57.30 | 57.66 | 56.41 | 56.68 | 1,184,535 | -0.56(-0.98%) |
Feb 27, 2018 | 58.08 | 58.13 | 57.07 | 57.24 | 332,090 | -1.02(-1.75%) |
Feb 26, 2018 | 58.00 | 58.68 | 57.80 | 58.27 | 432,347 | +0.45(+0.78%) |
Feb 23, 2018 | 57.51 | 58.06 | 56.69 | 57.81 | 412,138 | +0.66(+1.15%) |
Feb 22, 2018 | 57.70 | 58.45 | 56.95 | 57.16 | 584,019 | -0.24(-0.42%) |
Feb 21, 2018 | 57.13 | 58.46 | 56.96 | 57.40 | 966,743 | +0.24(+0.42%) |
Feb 20, 2018 | 55.27 | 57.21 | 55.14 | 57.16 | 878,281 | +1.83(+3.32%) |
Feb 16, 2018 | 55.32 | 55.32 | 55.32 | 0 | -2.96(-5.08%) | |
Feb 15, 2018 | 56.53 | 58.38 | 56.08 | 58.29 | 829,628 | +2.07(+3.68%) |
Feb 14, 2018 | 54.62 | 56.49 | 54.56 | 56.22 | 319,343 | +1.43(+2.60%) |
Feb 13, 2018 | 54.36 | 55.10 | 54.24 | 54.80 | 248,957 | +0.13(+0.23%) |
Feb 12, 2018 | 54.60 | 55.26 | 54.48 | 54.67 | 299,080 | +0.52(+0.96%) |
Feb 09, 2018 | 53.74 | 54.38 | 52.02 | 54.15 | 555,168 | +0.75(+1.41%) |
Feb 08, 2018 | 55.15 | 55.43 | 53.38 | 53.39 | 443,052 | -1.55(-2.81%) |
Feb 07, 2018 | 54.47 | 55.73 | 54.22 | 54.94 | 309,314 | +0.18(+0.34%) |
Feb 06, 2018 | 53.01 | 55.15 | 52.56 | 54.76 | 534,948 | +0.30(+0.54%) |
Feb 05, 2018 | 55.49 | 56.25 | 53.84 | 54.46 | 315,547 | -1.59(-2.84%) |
Feb 02, 2018 | 57.21 | 57.33 | 56.00 | 56.05 | 341,574 | -1.33(-2.32%) |
Feb 01, 2018 | 57.75 | 57.92 | 57.12 | 57.38 | 416,308 | -0.16(-0.28%) |
Jan 31, 2018 | 58.81 | 58.81 | 57.50 | 57.54 | 781,725 | -0.99(-1.68%) |
Jan 30, 2018 | 58.58 | 58.62 | 58.30 | 58.53 | 302,749 | -0.48(-0.81%) |
Jan 29, 2018 | 58.78 | 59.63 | 58.78 | 59.01 | 357,607 | +0.19(+0.33%) |
Jan 26, 2018 | 58.29 | 58.99 | 57.52 | 58.82 | 286,492 | +0.78(+1.35%) |
Jan 25, 2018 | 58.79 | 58.80 | 57.68 | 58.03 | 320,773 | -0.67(-1.15%) |
Jan 24, 2018 | 57.94 | 58.86 | 57.67 | 58.70 | 470,236 | +0.99(+1.71%) |
Jan 23, 2018 | 56.92 | 57.86 | 56.65 | 57.72 | 460,980 | +0.98(+1.72%) |
Jan 22, 2018 | 55.85 | 56.87 | 55.65 | 56.74 | 440,950 | +0.68(+1.21%) |
Jan 19, 2018 | 54.95 | 56.15 | 54.95 | 56.06 | 440,518 | +1.35(+2.46%) |
Jan 18, 2018 | 54.87 | 55.40 | 54.40 | 54.72 | 381,174 | -0.34(-0.63%) |
Jan 17, 2018 | 54.67 | 55.60 | 54.65 | 55.06 | 382,095 | +0.31(+0.57%) |
Jan 16, 2018 | 54.80 | 55.72 | 54.41 | 54.75 | 524,765 | -0.26(-0.47%) |
Jan 12, 2018 | 55.00 | 55.00 | 55.00 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 54.21 | 54.60 | 53.75 | 54.44 | 380,299 | +0.50(+0.94%) |
Jan 10, 2018 | 54.77 | 54.80 | 53.93 | 53.93 | 332,713 | -1.18(-2.14%) |
Jan 09, 2018 | 54.71 | 55.24 | 54.16 | 55.11 | 255,912 | +0.31(+0.57%) |
Jan 08, 2018 | 55.00 | 55.05 | 54.47 | 54.80 | 395,022 | -0.30(-0.55%) |
Jan 05, 2018 | 55.00 | 55.14 | 54.28 | 55.10 | 259,710 | +0.30(+0.56%) |
Jan 04, 2018 | 54.80 | 55.08 | 54.62 | 54.80 | 521,635 | +0.29(+0.53%) |
Jan 03, 2018 | 55.00 | 55.47 | 54.47 | 54.51 | 403,722 | -0.41(-0.74%) |
Jan 02, 2018 | 55.23 | 55.36 | 54.66 | 54.92 | 559,159 | +0.26(+0.48%) |
Dec 29, 2017 | 54.65 | 54.65 | 54.65 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.68 | 55.79 | 54.60 | 54.68 | 322,928 | -0.99(-1.78%) |
Dec 27, 2017 | 56.05 | 56.19 | 55.57 | 55.68 | 208,114 | -0.34(-0.60%) |
Dec 26, 2017 | 56.05 | 56.21 | 55.83 | 56.01 | 228,238 | -0.03(-0.06%) |
Dec 22, 2017 | 54.73 | 56.29 | 54.67 | 56.05 | 662,818 | +1.68(+3.09%) |
Dec 21, 2017 | 54.71 | 54.91 | 54.15 | 54.36 | 231,124 | -0.31(-0.57%) |
Dec 20, 2017 | 54.49 | 54.82 | 53.80 | 54.68 | 404,076 | +0.39(+0.72%) |
Dec 19, 2017 | 54.72 | 55.03 | 54.25 | 54.28 | 364,173 | -0.50(-0.92%) |
Dec 18, 2017 | 54.25 | 54.95 | 54.01 | 54.79 | 366,387 | +0.77(+1.42%) |
Dec 15, 2017 | 53.41 | 54.50 | 53.41 | 54.02 | 865,737 | +0.82(+1.54%) |
Dec 14, 2017 | 53.97 | 54.02 | 53.15 | 53.20 | 425,529 | -0.68(-1.26%) |
Dec 13, 2017 | 53.88 | 54.60 | 53.75 | 53.88 | 471,259 | +0.00(+0.00%) |
Dec 12, 2017 | 53.78 | 54.38 | 53.78 | 53.88 | 313,970 | +0.02(+0.04%) |
Dec 11, 2017 | 54.00 | 54.01 | 53.53 | 53.86 | 535,719 | -0.25(-0.46%) |
Dec 08, 2017 | 52.86 | 54.29 | 52.58 | 54.11 | 537,078 | +1.59(+3.04%) |
Dec 07, 2017 | 53.10 | 53.17 | 52.42 | 52.51 | 638,932 | -0.66(-1.24%) |
Dec 06, 2017 | 53.22 | 53.36 | 53.05 | 53.17 | 220,075 | -0.16(-0.30%) |
Dec 05, 2017 | 53.20 | 53.50 | 52.74 | 53.33 | 469,990 | +0.01(+0.02%) |
Dec 04, 2017 | 53.39 | 53.71 | 53.18 | 53.32 | 597,219 | +0.18(+0.35%) |
Dec 01, 2017 | 54.25 | 54.40 | 52.68 | 53.14 | 505,204 | -1.26(-2.31%) |
Nov 30, 2017 | 54.47 | 54.87 | 53.99 | 54.40 | 566,361 | -0.04(-0.07%) |
Nov 29, 2017 | 54.07 | 54.47 | 53.75 | 54.44 | 336,873 | +0.44(+0.82%) |
Nov 28, 2017 | 53.17 | 54.24 | 53.02 | 53.99 | 593,884 | +0.97(+1.83%) |
Nov 27, 2017 | 53.21 | 53.21 | 52.53 | 53.03 | 438,654 | +0.00(+0.00%) |
Nov 24, 2017 | 53.20 | 53.25 | 53.00 | 53.03 | 202,740 | +0.14(+0.27%) |
Nov 22, 2017 | 52.22 | 53.27 | 52.22 | 52.88 | 576,051 | +0.69(+1.32%) |
Nov 21, 2017 | 51.66 | 52.30 | 51.66 | 52.19 | 840,598 | +0.49(+0.94%) |
Nov 20, 2017 | 51.22 | 51.89 | 50.97 | 51.70 | 481,442 | +0.72(+1.41%) |
Nov 17, 2017 | 50.73 | 51.14 | 50.66 | 50.98 | 521,677 | +0.26(+0.51%) |
Nov 16, 2017 | 50.54 | 51.26 | 50.54 | 50.73 | 427,281 | +0.58(+1.17%) |
Nov 15, 2017 | 49.90 | 50.87 | 49.89 | 50.14 | 544,990 | -0.06(-0.13%) |
Nov 14, 2017 | 50.23 | 51.17 | 50.19 | 50.21 | 518,608 | -0.46(-0.91%) |
Nov 13, 2017 | 49.48 | 50.86 | 49.48 | 50.67 | 420,287 | +1.19(+2.40%) |
Nov 10, 2017 | 48.81 | 49.77 | 48.81 | 49.48 | 663,688 | +0.58(+1.19%) |
Nov 09, 2017 | 48.75 | 49.27 | 48.44 | 48.90 | 499,347 | -0.21(-0.42%) |
Nov 08, 2017 | 48.03 | 49.48 | 47.90 | 49.11 | 586,684 | +0.92(+1.90%) |
Nov 07, 2017 | 47.98 | 48.37 | 47.71 | 48.19 | 430,088 | +0.26(+0.55%) |
Nov 06, 2017 | 47.93 | 48.17 | 47.62 | 47.93 | 558,985 | -0.13(-0.27%) |
Nov 03, 2017 | 48.06 | 48.65 | 47.86 | 48.06 | 570,243 | -0.41(-0.85%) |
Nov 02, 2017 | 49.62 | 50.08 | 47.24 | 48.47 | 1,184,349 | -2.38(-4.68%) |
Nov 01, 2017 | 51.10 | 51.46 | 50.30 | 50.85 | 737,637 | +0.19(+0.38%) |
Oct 31, 2017 | 50.15 | 51.13 | 50.01 | 50.66 | 528,806 | +0.46(+0.92%) |
Oct 30, 2017 | 50.11 | 50.30 | 49.79 | 50.20 | 383,457 | -0.31(-0.61%) |
Oct 27, 2017 | 50.24 | 50.54 | 49.64 | 50.51 | 423,298 | +0.27(+0.54%) |
Oct 26, 2017 | 49.84 | 50.76 | 49.62 | 50.24 | 460,639 | +0.62(+1.25%) |
Oct 25, 2017 | 50.35 | 50.37 | 48.92 | 49.62 | 740,997 | -0.69(-1.38%) |
Oct 24, 2017 | 50.34 | 50.49 | 50.10 | 50.31 | 390,090 | +0.04(+0.08%) |
Oct 23, 2017 | 50.50 | 50.87 | 50.27 | 50.27 | 399,188 | -0.03(-0.06%) |
Oct 20, 2017 | 50.87 | 50.87 | 50.23 | 50.30 | 412,391 | -0.45(-0.88%) |
Oct 19, 2017 | 50.64 | 50.85 | 50.26 | 50.75 | 373,663 | -0.14(-0.27%) |
Oct 18, 2017 | 50.91 | 51.11 | 50.57 | 50.88 | 494,182 | +0.23(+0.46%) |
Oct 17, 2017 | 50.96 | 51.21 | 50.48 | 50.65 | 497,086 | -0.29(-0.56%) |
Oct 16, 2017 | 50.87 | 51.61 | 50.44 | 50.94 | 484,063 | +0.07(+0.14%) |
Oct 13, 2017 | 51.29 | 51.29 | 50.41 | 50.87 | 766,365 | -0.33(-0.64%) |
Oct 12, 2017 | 49.90 | 51.46 | 49.79 | 51.19 | 727,860 | +1.18(+2.36%) |
Oct 11, 2017 | 50.52 | 50.55 | 49.65 | 50.01 | 729,651 | -0.29(-0.59%) |
Oct 10, 2017 | 49.78 | 51.31 | 49.78 | 50.31 | 825,326 | +0.64(+1.28%) |
Oct 09, 2017 | 49.97 | 50.41 | 49.54 | 49.67 | 595,568 | -0.29(-0.59%) |
Oct 06, 2017 | 49.17 | 50.08 | 49.03 | 49.97 | 361,023 | +0.66(+1.34%) |
Oct 05, 2017 | 48.59 | 49.53 | 48.47 | 49.31 | 361,920 | +0.88(+1.83%) |
Oct 04, 2017 | 48.37 | 48.74 | 48.12 | 48.42 | 534,122 | +0.08(+0.16%) |
Oct 03, 2017 | 48.10 | 48.47 | 47.89 | 48.34 | 445,011 | +0.25(+0.51%) |
Oct 02, 2017 | 49.00 | 49.10 | 47.78 | 48.10 | 570,642 | -0.87(-1.77%) |
Sep 29, 2017 | 49.18 | 49.28 | 48.83 | 48.96 | 352,938 | -0.21(-0.42%) |
Sep 28, 2017 | 49.11 | 49.36 | 48.57 | 49.17 | 388,941 | +0.08(+0.16%) |
Sep 27, 2017 | 48.61 | 49.43 | 47.97 | 49.09 | 753,218 | +0.57(+1.18%) |
Sep 26, 2017 | 48.50 | 48.77 | 48.22 | 48.52 | 344,843 | +0.11(+0.23%) |
Sep 25, 2017 | 48.89 | 49.19 | 48.26 | 48.41 | 439,823 | -0.54(-1.11%) |
Sep 22, 2017 | 48.72 | 49.22 | 48.66 | 48.95 | 208,938 | +0.29(+0.59%) |
Sep 21, 2017 | 49.11 | 49.14 | 48.58 | 48.66 | 309,672 | -0.52(-1.05%) |
Sep 20, 2017 | 49.53 | 49.69 | 49.01 | 49.18 | 322,193 | -0.35(-0.71%) |
Sep 19, 2017 | 49.01 | 49.70 | 48.92 | 49.53 | 400,657 | +0.52(+1.06%) |
Sep 18, 2017 | 49.43 | 49.75 | 48.70 | 49.01 | 576,557 | -0.37(-0.76%) |
Sep 15, 2017 | 48.96 | 49.58 | 48.81 | 49.39 | 781,333 | +0.29(+0.58%) |
Sep 14, 2017 | 49.31 | 49.82 | 48.99 | 49.10 | 743,289 | -0.10(-0.19%) |
Sep 13, 2017 | 49.68 | 49.86 | 49.18 | 49.19 | 716,108 | -0.66(-1.33%) |
Sep 12, 2017 | 49.62 | 49.93 | 49.45 | 49.86 | 442,259 | +0.26(+0.53%) |
Sep 11, 2017 | 49.60 | 50.16 | 49.31 | 49.59 | 693,722 | +0.30(+0.61%) |
Sep 08, 2017 | 49.76 | 50.00 | 49.11 | 49.29 | 646,255 | -0.49(-0.98%) |
Sep 07, 2017 | 50.07 | 50.07 | 49.17 | 49.78 | 470,950 | -0.13(-0.26%) |
Sep 06, 2017 | 49.37 | 50.12 | 49.18 | 49.90 | 1,353,055 | +0.52(+1.05%) |
Sep 05, 2017 | 49.07 | 49.57 | 48.88 | 49.39 | 600,634 | +0.15(+0.31%) |
Sep 01, 2017 | 48.62 | 49.33 | 48.25 | 49.23 | 598,542 | +0.79(+1.63%) |
Aug 31, 2017 | 48.58 | 48.70 | 48.25 | 48.45 | 683,041 | -0.09(-0.18%) |
Aug 30, 2017 | 47.78 | 48.54 | 47.65 | 48.53 | 518,940 | +0.96(+2.01%) |
Aug 29, 2017 | 47.35 | 47.78 | 47.30 | 47.58 | 520,150 | -0.02(-0.03%) |
Aug 28, 2017 | 47.47 | 47.74 | 47.23 | 47.59 | 410,956 | +0.41(+0.86%) |
Aug 25, 2017 | 47.25 | 47.66 | 46.94 | 47.19 | 483,242 | +0.06(+0.12%) |
Aug 24, 2017 | 47.31 | 47.31 | 46.80 | 47.13 | 738,133 | -0.04(-0.08%) |
Aug 23, 2017 | 46.84 | 47.39 | 46.38 | 47.17 | 1,036,533 | +0.33(+0.71%) |
Aug 22, 2017 | 45.42 | 47.12 | 44.97 | 46.84 | 1,980,281 | +1.39(+3.07%) |
Aug 21, 2017 | 44.16 | 45.73 | 43.83 | 45.44 | 2,874,159 | +1.53(+3.48%) |
Aug 18, 2017 | 42.58 | 43.97 | 42.56 | 43.92 | 1,258,019 | +1.35(+3.16%) |
Aug 17, 2017 | 43.93 | 44.09 | 42.55 | 42.57 | 738,888 | -1.37(-3.12%) |
Aug 16, 2017 | 42.85 | 44.27 | 42.85 | 43.94 | 1,827,679 | +1.43(+3.37%) |
Aug 15, 2017 | 43.98 | 44.33 | 42.35 | 42.51 | 2,902,326 | -1.83(-4.12%) |
Aug 14, 2017 | 48.15 | 48.47 | 43.31 | 44.34 | 3,666,910 | -3.57(-7.45%) |
Aug 11, 2017 | 47.70 | 48.49 | 47.49 | 47.91 | 718,373 | +0.00(+0.00%) |
Aug 10, 2017 | 48.72 | 48.92 | 47.57 | 47.91 | 983,422 | -1.29(-2.62%) |
Aug 09, 2017 | 49.16 | 49.41 | 48.29 | 49.20 | 677,837 | -0.45(-0.91%) |
Aug 08, 2017 | 48.74 | 50.11 | 48.39 | 49.65 | 882,577 | +0.84(+1.72%) |
Aug 07, 2017 | 47.88 | 48.93 | 47.70 | 48.81 | 663,948 | +0.85(+1.77%) |
Aug 04, 2017 | 48.72 | 48.72 | 47.74 | 47.96 | 563,882 | -0.58(-1.19%) |
Aug 03, 2017 | 50.03 | 51.44 | 48.17 | 48.54 | 1,055,883 | -0.63(-1.29%) |
Aug 02, 2017 | 49.79 | 49.87 | 47.72 | 49.17 | 1,251,662 | -0.79(-1.58%) |
Aug 01, 2017 | 50.40 | 50.48 | 49.85 | 49.96 | 784,748 | -0.19(-0.38%) |
Jul 31, 2017 | 50.45 | 50.58 | 49.88 | 50.15 | 332,571 | -0.25(-0.49%) |
Jul 28, 2017 | 49.96 | 50.63 | 49.80 | 50.40 | 390,948 | +0.24(+0.47%) |
Jul 27, 2017 | 50.60 | 50.60 | 49.60 | 50.16 | 375,638 | -0.35(-0.69%) |
Jul 26, 2017 | 51.94 | 51.97 | 49.92 | 50.51 | 819,890 | -1.43(-2.76%) |
Jul 25, 2017 | 51.45 | 52.12 | 51.22 | 51.94 | 699,458 | +0.73(+1.42%) |
Jul 24, 2017 | 50.66 | 51.25 | 50.53 | 51.21 | 420,776 | +0.47(+0.94%) |
Jul 21, 2017 | 50.49 | 51.00 | 50.42 | 50.74 | 683,801 | -0.11(-0.22%) |
Jul 20, 2017 | 50.61 | 51.21 | 50.33 | 50.85 | 421,126 | +0.53(+1.05%) |
Jul 19, 2017 | 50.03 | 50.43 | 49.98 | 50.32 | 370,590 | +0.36(+0.73%) |
Jul 18, 2017 | 49.87 | 49.96 | 49.16 | 49.96 | 478,233 | +0.10(+0.19%) |
Jul 17, 2017 | 49.75 | 50.07 | 49.54 | 49.86 | 389,298 | -0.06(-0.11%) |
Jul 14, 2017 | 49.63 | 50.01 | 49.63 | 49.92 | 298,159 | +0.23(+0.46%) |
Jul 13, 2017 | 49.81 | 50.26 | 49.57 | 49.69 | 703,810 | -0.06(-0.11%) |
Jul 12, 2017 | 50.09 | 50.84 | 49.71 | 49.74 | 551,959 | -0.05(-0.10%) |
Jul 11, 2017 | 49.32 | 50.16 | 49.21 | 49.79 | 789,452 | +0.18(+0.37%) |
Jul 10, 2017 | 49.20 | 49.87 | 49.20 | 49.61 | 535,820 | +0.41(+0.84%) |
Jul 07, 2017 | 49.27 | 49.59 | 48.87 | 49.20 | 444,395 | +0.20(+0.40%) |
Jul 06, 2017 | 49.63 | 49.72 | 48.93 | 49.00 | 705,400 | -0.83(-1.67%) |
Jul 05, 2017 | 49.62 | 49.97 | 49.49 | 49.83 | 455,795 | +0.16(+0.32%) |
Jul 03, 2017 | 49.87 | 50.42 | 49.65 | 49.67 | 249,621 | -0.07(-0.14%) |
Jun 30, 2017 | 49.92 | 50.11 | 49.28 | 49.74 | 569,109 | -0.17(-0.35%) |
Jun 29, 2017 | 49.80 | 50.07 | 49.35 | 49.92 | 687,779 | +0.12(+0.24%) |
Jun 28, 2017 | 50.09 | 50.54 | 49.78 | 49.80 | 608,052 | +0.06(+0.11%) |
Jun 27, 2017 | 50.30 | 50.55 | 49.73 | 49.74 | 453,724 | -0.74(-1.46%) |
Jun 26, 2017 | 50.55 | 50.91 | 50.04 | 50.48 | 634,354 | -0.04(-0.08%) |
Jun 23, 2017 | 49.48 | 51.45 | 49.47 | 50.52 | 1,550,515 | +0.97(+1.97%) |
Jun 22, 2017 | 48.05 | 49.73 | 47.91 | 49.54 | 1,229,376 | +1.66(+3.47%) |
Jun 21, 2017 | 46.93 | 47.92 | 46.77 | 47.88 | 1,063,034 | +1.12(+2.40%) |
Jun 20, 2017 | 46.84 | 47.24 | 46.69 | 46.76 | 475,809 | -0.26(-0.56%) |
Jun 19, 2017 | 46.29 | 47.18 | 46.12 | 47.02 | 927,141 | +0.73(+1.57%) |
Jun 16, 2017 | 46.24 | 46.32 | 45.69 | 46.29 | 894,449 | -0.13(-0.29%) |
Jun 15, 2017 | 46.25 | 46.47 | 45.40 | 46.43 | 735,285 | -0.10(-0.22%) |
Jun 14, 2017 | 46.52 | 46.81 | 45.71 | 46.53 | 835,708 | -0.32(-0.68%) |
Jun 13, 2017 | 46.11 | 46.86 | 46.01 | 46.84 | 675,043 | +0.49(+1.06%) |
Jun 12, 2017 | 45.94 | 46.60 | 45.90 | 46.35 | 538,152 | +0.13(+0.29%) |
Jun 09, 2017 | 45.67 | 46.31 | 45.40 | 46.22 | 833,559 | +0.70(+1.53%) |
Jun 08, 2017 | 45.74 | 45.82 | 45.22 | 45.52 | 512,814 | -0.24(-0.52%) |
Jun 07, 2017 | 45.37 | 45.82 | 45.12 | 45.76 | 616,431 | +0.39(+0.85%) |
Jun 06, 2017 | 44.49 | 45.44 | 44.26 | 45.37 | 631,710 | +0.73(+1.63%) |
Jun 05, 2017 | 44.52 | 44.80 | 44.42 | 44.64 | 460,045 | -0.21(-0.46%) |
Jun 02, 2017 | 44.59 | 45.01 | 44.50 | 44.85 | 500,341 | +0.19(+0.43%) |
Jun 01, 2017 | 43.46 | 44.73 | 43.32 | 44.66 | 883,160 | +1.22(+2.81%) |
May 31, 2017 | 43.16 | 43.62 | 43.03 | 43.44 | 928,835 | +0.27(+0.62%) |
May 30, 2017 | 43.27 | 43.42 | 42.85 | 43.17 | 390,441 | -0.28(-0.64%) |
May 26, 2017 | 43.48 | 43.69 | 43.19 | 43.45 | 446,195 | -0.02(-0.04%) |
May 25, 2017 | 44.04 | 44.22 | 43.47 | 43.47 | 424,312 | -0.23(-0.53%) |
May 24, 2017 | 43.73 | 44.09 | 43.35 | 43.69 | 418,265 | +0.29(+0.67%) |
May 23, 2017 | 43.97 | 44.00 | 43.02 | 43.40 | 728,769 | -0.31(-0.72%) |
May 22, 2017 | 44.02 | 44.42 | 43.65 | 43.72 | 732,026 | -0.24(-0.55%) |
May 19, 2017 | 43.84 | 44.46 | 43.42 | 43.96 | 518,165 | +0.28(+0.63%) |
May 18, 2017 | 44.43 | 44.79 | 43.33 | 43.68 | 706,190 | -0.61(-1.37%) |
May 17, 2017 | 45.58 | 45.81 | 44.28 | 44.29 | 739,424 | -1.29(-2.83%) |
May 16, 2017 | 45.45 | 45.67 | 45.16 | 45.58 | 323,744 | +0.06(+0.14%) |
May 15, 2017 | 45.56 | 45.82 | 45.29 | 45.52 | 542,051 | +0.14(+0.31%) |
May 12, 2017 | 45.94 | 46.17 | 45.19 | 45.38 | 527,768 | -0.56(-1.22%) |
May 11, 2017 | 46.30 | 46.30 | 45.64 | 45.93 | 652,784 | -0.54(-1.17%) |
May 10, 2017 | 44.86 | 46.67 | 44.83 | 46.48 | 1,125,120 | +1.61(+3.59%) |
May 09, 2017 | 44.45 | 44.88 | 44.07 | 44.86 | 557,134 | +0.38(+0.85%) |
May 08, 2017 | 43.02 | 44.81 | 43.02 | 44.49 | 1,291,514 | +0.98(+2.24%) |
May 05, 2017 | 42.73 | 44.03 | 42.61 | 43.51 | 1,563,906 | +0.79(+1.86%) |
May 04, 2017 | 43.51 | 44.27 | 41.59 | 42.72 | 2,051,289 | -1.03(-2.35%) |
May 03, 2017 | 43.99 | 44.29 | 43.41 | 43.75 | 993,708 | -0.07(-0.16%) |
May 02, 2017 | 43.97 | 44.40 | 43.68 | 43.82 | 593,763 | -0.15(-0.34%) |