Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.02(-0.04%) | |
Mar 28, 2018 | 45.73 | 46.73 | 45.73 | 46.66 | 242,496 | +1.14(+2.50%) |
Mar 27, 2018 | 45.23 | 46.12 | 44.87 | 45.52 | 281,890 | +0.23(+0.52%) |
Mar 26, 2018 | 45.04 | 45.35 | 44.81 | 45.29 | 155,696 | +0.52(+1.16%) |
Mar 23, 2018 | 45.69 | 45.73 | 44.66 | 44.77 | 261,752 | -0.84(-1.85%) |
Mar 22, 2018 | 46.04 | 46.41 | 46.04 | 45.62 | 165,358 | -0.73(-1.56%) |
Mar 21, 2018 | 46.53 | 46.76 | 46.10 | 46.34 | 320,866 | -0.33(-0.71%) |
Mar 20, 2018 | 46.69 | 47.12 | 46.51 | 46.67 | 167,876 | -0.13(-0.29%) |
Mar 19, 2018 | 47.02 | 47.16 | 46.52 | 46.80 | 177,970 | -0.47(-0.98%) |
Mar 16, 2018 | 46.88 | 47.32 | 46.67 | 47.27 | 235,154 | +0.41(+0.86%) |
Mar 15, 2018 | 46.99 | 46.99 | 46.66 | 46.87 | 298,600 | +0.02(+0.05%) |
Mar 14, 2018 | 46.72 | 46.97 | 46.68 | 46.84 | 182,810 | +0.08(+0.16%) |
Mar 13, 2018 | 46.87 | 47.06 | 46.58 | 46.77 | 219,682 | +0.07(+0.15%) |
Mar 12, 2018 | 46.51 | 46.80 | 46.47 | 46.70 | 207,966 | +0.19(+0.40%) |
Mar 09, 2018 | 46.22 | 46.51 | 45.94 | 46.51 | 203,008 | +0.28(+0.62%) |
Mar 08, 2018 | 46.26 | 46.30 | 45.95 | 46.23 | 209,238 | +0.09(+0.21%) |
Mar 07, 2018 | 46.16 | 46.13 | 176,470 | +0.27(+0.59%) | ||
Mar 06, 2018 | 45.66 | 45.97 | 45.34 | 45.86 | 304,830 | +0.14(+0.31%) |
Mar 05, 2018 | 45.24 | 45.90 | 44.92 | 45.72 | 231,532 | +0.55(+1.23%) |
Mar 02, 2018 | 44.91 | 45.22 | 44.73 | 45.16 | 199,294 | -0.08(-0.18%) |
Mar 01, 2018 | 45.30 | 45.83 | 44.88 | 45.24 | 629,626 | +0.11(+0.25%) |
Feb 28, 2018 | 45.12 | 45.74 | 45.12 | 45.13 | 252,798 | +0.07(+0.14%) |
Feb 27, 2018 | 46.05 | 46.50 | 45.06 | 45.06 | 201,452 | -1.05(-2.27%) |
Feb 26, 2018 | 46.34 | 46.35 | 45.81 | 46.11 | 248,922 | +0.13(+0.29%) |
Feb 23, 2018 | 45.34 | 45.98 | 45.34 | 45.98 | 327,222 | +0.77(+1.69%) |
Feb 22, 2018 | 44.88 | 45.53 | 44.70 | 45.21 | 188,094 | +0.55(+1.22%) |
Feb 21, 2018 | 45.56 | 45.60 | 44.66 | 44.66 | 309,646 | -0.90(-1.98%) |
Feb 20, 2018 | 45.84 | 46.32 | 45.53 | 45.56 | 203,492 | -0.58(-1.25%) |
Feb 16, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.22(+0.48%) | |
Feb 15, 2018 | 45.43 | 46.00 | 45.41 | 45.92 | 930,194 | +0.40(+0.87%) |
Feb 14, 2018 | 45.62 | 45.62 | 45.03 | 45.52 | 400,834 | -0.38(-0.82%) |
Feb 13, 2018 | 45.58 | 46.05 | 45.15 | 45.90 | 837,456 | +0.31(+0.69%) |
Feb 12, 2018 | 45.60 | 45.73 | 44.29 | 45.59 | 453,922 | +0.06(+0.14%) |
Feb 09, 2018 | 44.64 | 45.87 | 44.20 | 45.52 | 437,976 | +1.24(+2.80%) |
Feb 08, 2018 | 45.44 | 45.94 | 44.26 | 44.28 | 461,698 | -1.27(-2.80%) |
Feb 07, 2018 | 45.66 | 46.05 | 45.53 | 45.55 | 404,402 | -0.25(-0.55%) |
Feb 06, 2018 | 45.12 | 46.00 | 44.78 | 45.80 | 679,334 | -0.59(-1.27%) |
Feb 05, 2018 | 47.13 | 47.23 | 45.80 | 46.40 | 451,126 | -0.74(-1.57%) |
Feb 02, 2018 | 47.07 | 47.50 | 46.69 | 47.13 | 604,144 | -0.33(-0.70%) |
Feb 01, 2018 | 48.58 | 48.77 | 47.41 | 47.47 | 622,202 | -1.18(-2.43%) |
Jan 31, 2018 | 47.91 | 48.66 | 47.60 | 48.65 | 1,489,862 | +0.99(+2.08%) |
Jan 30, 2018 | 47.73 | 47.73 | 47.56 | 47.66 | 292,566 | -0.29(-0.60%) |
Jan 29, 2018 | 48.13 | 48.90 | 47.87 | 47.95 | 341,962 | -0.58(-1.19%) |
Jan 26, 2018 | 48.59 | 48.67 | 48.20 | 48.52 | 443,798 | -0.07(-0.14%) |
Jan 25, 2018 | 48.65 | 48.72 | 48.27 | 48.59 | 454,944 | -0.14(-0.28%) |
Jan 24, 2018 | 48.97 | 48.98 | 48.57 | 48.73 | 373,852 | -0.23(-0.47%) |
Jan 23, 2018 | 48.26 | 48.98 | 48.26 | 48.96 | 162,802 | +0.71(+1.47%) |
Jan 22, 2018 | 47.83 | 48.27 | 47.83 | 48.25 | 411,196 | +0.45(+0.94%) |
Jan 19, 2018 | 47.70 | 47.84 | 47.53 | 47.80 | 505,568 | +0.14(+0.29%) |
Jan 18, 2018 | 48.00 | 48.02 | 47.59 | 47.66 | 931,434 | -0.55(-1.14%) |
Jan 17, 2018 | 47.99 | 48.38 | 47.84 | 48.21 | 787,022 | +0.27(+0.57%) |
Jan 16, 2018 | 47.82 | 48.45 | 47.81 | 47.94 | 779,688 | +0.12(+0.25%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | -0.39(-0.81%) | |
Jan 11, 2018 | 48.51 | 48.74 | 48.17 | 48.20 | 443,264 | -0.24(-0.50%) |
Jan 10, 2018 | 48.24 | 48.45 | 424,806 | -0.69(-1.39%) | ||
Jan 09, 2018 | 49.77 | 49.78 | 49.10 | 49.13 | 270,868 | -0.62(-1.25%) |
Jan 08, 2018 | 49.48 | 49.84 | 49.48 | 49.75 | 468,978 | +0.23(+0.47%) |
Jan 05, 2018 | 49.42 | 49.58 | 49.38 | 49.52 | 582,018 | +0.08(+0.16%) |
Jan 04, 2018 | 50.15 | 50.26 | 49.42 | 49.44 | 436,158 | -0.95(-1.89%) |
Jan 03, 2018 | 50.62 | 50.62 | 50.25 | 50.38 | 472,648 | +0.00(+0.00%) |
Jan 02, 2018 | 50.59 | 50.76 | 50.59 | 50.38 | 365,918 | -0.27(-0.54%) |
Dec 29, 2017 | 50.66 | 50.66 | 50.66 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 50.48 | 50.65 | 50.23 | 50.62 | 427,554 | +0.27(+0.53%) |
Dec 27, 2017 | 50.28 | 50.71 | 50.20 | 50.36 | 218,832 | +0.20(+0.40%) |
Dec 26, 2017 | 49.80 | 50.26 | 49.80 | 50.16 | 192,370 | +0.28(+0.57%) |
Dec 22, 2017 | 49.45 | 49.95 | 49.45 | 49.88 | 383,530 | +0.42(+0.86%) |
Dec 21, 2017 | 49.72 | 49.86 | 49.45 | 49.45 | 163,470 | -0.30(-0.60%) |
Dec 20, 2017 | 50.24 | 50.46 | 49.74 | 49.75 | 396,487 | -0.57(-1.13%) |
Dec 19, 2017 | 51.34 | 51.57 | 50.23 | 50.32 | 304,025 | -1.17(-2.27%) |
Dec 18, 2017 | 51.41 | 51.75 | 50.95 | 51.49 | 217,720 | +0.29(+0.56%) |
Dec 15, 2017 | 50.92 | 51.30 | 50.92 | 51.20 | 230,672 | +0.24(+0.47%) |
Dec 14, 2017 | 50.78 | 51.08 | 50.78 | 50.96 | 204,523 | +0.07(+0.15%) |
Dec 13, 2017 | 51.04 | 51.26 | 50.84 | 50.89 | 245,210 | -0.07(-0.14%) |
Dec 12, 2017 | 51.05 | 51.08 | 50.43 | 50.96 | 250,332 | +0.38(+0.75%) |
Dec 11, 2017 | 50.56 | 50.58 | 50.43 | 50.58 | 265,405 | +0.03(+0.07%) |
Dec 08, 2017 | 50.33 | 50.63 | 50.28 | 50.54 | 209,799 | +0.25(+0.49%) |
Dec 07, 2017 | 50.21 | 50.36 | 50.01 | 50.30 | 415,405 | +0.11(+0.22%) |
Dec 06, 2017 | 50.10 | 50.36 | 49.96 | 50.19 | 485,016 | +0.01(+0.02%) |
Dec 05, 2017 | 50.49 | 50.58 | 50.15 | 50.18 | 448,054 | -0.37(-0.73%) |
Dec 04, 2017 | 51.06 | 51.07 | 50.52 | 50.54 | 292,822 | -0.42(-0.83%) |
Dec 01, 2017 | 50.79 | 51.15 | 50.68 | 50.96 | 253,146 | +0.18(+0.36%) |
Nov 30, 2017 | 50.82 | 50.94 | 50.64 | 50.78 | 416,375 | +0.09(+0.18%) |
Nov 29, 2017 | 50.50 | 50.80 | 50.31 | 50.69 | 304,055 | +0.02(+0.05%) |
Nov 28, 2017 | 50.84 | 50.87 | 50.36 | 50.67 | 480,992 | -0.26(-0.51%) |
Nov 27, 2017 | 51.07 | 51.10 | 50.90 | 50.92 | 160,313 | -0.18(-0.34%) |
Nov 24, 2017 | 51.05 | 51.17 | 51.05 | 51.10 | 110,833 | +0.09(+0.18%) |
Nov 22, 2017 | 51.07 | 51.19 | 50.91 | 51.01 | 208,351 | -0.10(-0.20%) |
Nov 21, 2017 | 51.11 | 51.22 | 50.96 | 51.11 | 614,141 | +0.20(+0.39%) |
Nov 20, 2017 | 51.03 | 51.13 | 50.88 | 50.91 | 442,447 | -0.21(-0.40%) |
Nov 17, 2017 | 51.44 | 51.44 | 50.95 | 51.12 | 233,610 | -0.22(-0.42%) |
Nov 16, 2017 | 50.91 | 51.45 | 50.90 | 51.34 | 1,697,710 | +0.36(+0.70%) |
Nov 15, 2017 | 51.36 | 51.42 | 50.94 | 50.98 | 310,434 | -0.51(-0.99%) |
Nov 14, 2017 | 51.35 | 51.59 | 51.35 | 51.49 | 205,314 | -0.09(-0.18%) |
Nov 13, 2017 | 51.39 | 51.63 | 51.26 | 51.58 | 217,376 | +0.36(+0.71%) |
Nov 10, 2017 | 50.92 | 51.45 | 50.92 | 51.22 | 338,077 | +0.00(+0.01%) |
Nov 09, 2017 | 50.89 | 51.49 | 50.89 | 51.22 | 935,020 | +0.03(+0.06%) |
Nov 08, 2017 | 50.79 | 51.24 | 50.78 | 51.19 | 311,759 | +0.26(+0.52%) |
Nov 07, 2017 | 50.56 | 51.05 | 50.46 | 50.92 | 445,047 | +0.48(+0.94%) |
Nov 06, 2017 | 49.97 | 50.63 | 49.95 | 50.45 | 253,811 | +0.32(+0.64%) |
Nov 03, 2017 | 49.91 | 50.26 | 49.72 | 50.13 | 233,069 | +0.01(+0.02%) |
Nov 02, 2017 | 49.73 | 50.41 | 49.62 | 50.12 | 1,142,754 | +0.42(+0.85%) |
Nov 01, 2017 | 49.44 | 49.81 | 49.44 | 49.70 | 355,279 | +0.26(+0.53%) |
Oct 31, 2017 | 49.28 | 49.46 | 49.01 | 49.43 | 247,432 | +0.03(+0.07%) |
Oct 30, 2017 | 49.49 | 49.26 | 49.40 | 230,946 | +0.01(+0.03%) | |
Oct 27, 2017 | 49.21 | 49.52 | 48.78 | 49.38 | 361,779 | +0.17(+0.34%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.00 | 49.21 | 385,187 | -0.44(-0.88%) |
Oct 25, 2017 | 49.65 | 49.78 | 49.31 | 49.65 | 234,624 | -0.09(-0.18%) |
Oct 24, 2017 | 50.04 | 50.17 | 49.60 | 49.74 | 183,697 | -0.41(-0.81%) |
Oct 23, 2017 | 50.40 | 50.40 | 50.07 | 50.15 | 402,866 | -0.13(-0.26%) |
Oct 20, 2017 | 50.53 | 50.56 | 50.11 | 50.28 | 336,068 | -0.26(-0.51%) |
Oct 19, 2017 | 50.75 | 50.79 | 50.37 | 50.53 | 204,870 | -0.18(-0.35%) |
Oct 18, 2017 | 50.54 | 50.85 | 50.54 | 50.71 | 232,106 | -0.06(-0.12%) |
Oct 17, 2017 | 50.60 | 50.79 | 50.53 | 50.77 | 266,067 | +0.08(+0.16%) |
Oct 16, 2017 | 50.86 | 51.01 | 50.68 | 50.69 | 167,857 | -0.25(-0.50%) |
Oct 13, 2017 | 51.00 | 51.08 | 50.78 | 50.94 | 149,060 | +0.15(+0.30%) |
Oct 12, 2017 | 50.40 | 50.81 | 50.40 | 50.79 | 192,243 | +0.30(+0.59%) |
Oct 11, 2017 | 50.29 | 50.59 | 50.27 | 50.49 | 264,693 | +0.25(+0.49%) |
Oct 10, 2017 | 50.13 | 50.58 | 50.10 | 50.25 | 223,797 | +0.13(+0.27%) |
Oct 09, 2017 | 49.96 | 50.22 | 49.96 | 50.11 | 167,041 | +0.08(+0.16%) |
Oct 06, 2017 | 49.70 | 50.04 | 49.53 | 50.03 | 343,165 | -0.09(-0.18%) |
Oct 05, 2017 | 49.85 | 50.30 | 49.85 | 50.12 | 295,648 | +0.19(+0.39%) |
Oct 04, 2017 | 49.71 | 49.94 | 49.49 | 49.93 | 281,216 | +0.27(+0.55%) |
Oct 03, 2017 | 50.02 | 50.02 | 49.43 | 49.66 | 358,968 | -0.05(-0.10%) |
Oct 02, 2017 | 50.02 | 50.02 | 49.66 | 49.70 | 225,283 | -0.20(-0.41%) |
Sep 29, 2017 | 50.02 | 50.02 | 49.61 | 49.91 | 241,675 | +0.07(+0.15%) |
Sep 28, 2017 | 49.55 | 49.85 | 49.44 | 49.83 | 362,362 | +0.36(+0.72%) |
Sep 27, 2017 | 49.93 | 49.93 | 49.29 | 49.48 | 306,893 | -0.49(-0.98%) |
Sep 26, 2017 | 49.96 | 50.12 | 49.83 | 49.97 | 318,943 | +0.10(+0.19%) |
Sep 25, 2017 | 49.55 | 50.02 | 49.55 | 49.87 | 357,974 | +0.23(+0.47%) |
Sep 22, 2017 | 50.21 | 50.28 | 49.59 | 49.64 | 258,031 | -0.42(-0.85%) |
Sep 21, 2017 | 50.22 | 50.47 | 50.06 | 50.06 | 273,441 | -0.10(-0.20%) |
Sep 20, 2017 | 50.22 | 50.48 | 49.91 | 50.16 | 228,079 | -0.12(-0.24%) |
Sep 19, 2017 | 50.69 | 50.69 | 50.27 | 50.29 | 444,759 | -0.39(-0.78%) |
Sep 18, 2017 | 50.75 | 51.03 | 50.48 | 50.68 | 319,558 | -0.14(-0.27%) |
Sep 15, 2017 | 50.89 | 51.01 | 50.56 | 50.82 | 537,896 | -0.10(-0.20%) |
Sep 14, 2017 | 50.27 | 50.92 | 50.23 | 50.92 | 304,998 | +0.49(+0.98%) |
Sep 13, 2017 | 50.72 | 50.72 | 50.21 | 50.43 | 756,602 | -0.14(-0.27%) |
Sep 12, 2017 | 51.34 | 51.37 | 50.37 | 50.57 | 240,214 | -0.66(-1.30%) |
Sep 11, 2017 | 50.75 | 51.26 | 50.75 | 51.23 | 406,304 | +0.46(+0.90%) |
Sep 08, 2017 | 50.71 | 50.95 | 50.46 | 50.77 | 303,929 | +0.04(+0.09%) |
Sep 07, 2017 | 50.51 | 50.84 | 50.41 | 50.73 | 193,072 | +0.39(+0.78%) |
Sep 06, 2017 | 50.47 | 50.64 | 50.29 | 50.33 | 197,503 | +0.05(+0.10%) |
Sep 05, 2017 | 50.27 | 50.53 | 49.99 | 50.29 | 198,125 | -0.10(-0.21%) |
Sep 01, 2017 | 50.29 | 50.62 | 50.17 | 50.39 | 175,864 | +0.16(+0.32%) |
Aug 31, 2017 | 49.79 | 50.38 | 49.79 | 50.23 | 287,879 | +0.23(+0.46%) |
Aug 30, 2017 | 49.63 | 49.99 | 49.50 | 49.99 | 117,400 | +0.20(+0.40%) |
Aug 29, 2017 | 49.47 | 49.97 | 49.47 | 49.80 | 110,477 | +0.03(+0.06%) |
Aug 28, 2017 | 50.21 | 50.23 | 49.65 | 49.77 | 195,778 | -0.41(-0.82%) |
Aug 25, 2017 | 49.98 | 50.38 | 49.89 | 50.18 | 108,386 | +0.26(+0.51%) |
Aug 24, 2017 | 50.12 | 50.46 | 49.91 | 49.93 | 269,686 | -0.22(-0.44%) |
Aug 23, 2017 | 49.56 | 50.18 | 49.49 | 50.15 | 178,566 | +0.62(+1.24%) |
Aug 22, 2017 | 49.67 | 49.82 | 49.39 | 49.53 | 372,041 | -0.17(-0.35%) |
Aug 21, 2017 | 49.06 | 49.77 | 49.06 | 49.70 | 125,775 | +0.60(+1.21%) |
Aug 18, 2017 | 49.53 | 49.94 | 48.98 | 49.11 | 295,939 | -0.52(-1.05%) |
Aug 17, 2017 | 49.56 | 50.04 | 49.56 | 49.63 | 248,253 | -0.28(-0.56%) |
Aug 16, 2017 | 49.76 | 50.12 | 49.76 | 49.91 | 329,058 | +0.12(+0.25%) |
Aug 15, 2017 | 49.56 | 50.01 | 49.43 | 49.79 | 213,772 | -0.12(-0.24%) |
Aug 14, 2017 | 49.39 | 49.96 | 49.31 | 49.91 | 223,026 | +0.87(+1.77%) |
Aug 11, 2017 | 49.33 | 49.33 | 48.82 | 49.04 | 390,108 | -0.38(-0.78%) |
Aug 10, 2017 | 49.48 | 49.75 | 49.39 | 49.42 | 211,097 | -0.41(-0.82%) |
Aug 09, 2017 | 49.73 | 49.93 | 49.68 | 49.83 | 124,832 | -0.04(-0.08%) |
Aug 08, 2017 | 50.00 | 50.04 | 49.71 | 49.87 | 296,457 | -0.19(-0.37%) |
Aug 07, 2017 | 50.27 | 50.27 | 49.92 | 50.06 | 158,604 | -0.04(-0.08%) |
Aug 04, 2017 | 49.67 | 50.29 | 49.67 | 50.10 | 271,157 | +0.12(+0.24%) |
Aug 03, 2017 | 49.68 | 50.21 | 49.68 | 49.98 | 281,884 | -0.14(-0.28%) |
Aug 02, 2017 | 50.42 | 50.44 | 49.92 | 50.12 | 325,735 | -0.36(-0.72%) |
Aug 01, 2017 | 50.41 | 50.71 | 50.03 | 50.48 | 360,753 | +0.21(+0.42%) |
Jul 31, 2017 | 50.31 | 50.36 | 49.91 | 50.27 | 199,789 | -0.04(-0.09%) |
Jul 28, 2017 | 50.27 | 50.55 | 50.18 | 50.31 | 231,616 | -0.04(-0.08%) |
Jul 27, 2017 | 50.12 | 50.51 | 49.69 | 50.35 | 218,095 | -0.02(-0.05%) |
Jul 26, 2017 | 49.93 | 50.51 | 49.78 | 50.38 | 116,716 | +0.48(+0.96%) |
Jul 25, 2017 | 49.93 | 49.93 | 49.59 | 49.90 | 210,394 | -0.01(-0.03%) |
Jul 24, 2017 | 49.96 | 49.98 | 49.73 | 49.92 | 193,407 | -0.07(-0.15%) |
Jul 21, 2017 | 50.03 | 50.06 | 49.77 | 49.99 | 294,990 | -0.01(-0.03%) |
Jul 20, 2017 | 50.32 | 50.32 | 49.99 | 50.00 | 472,340 | -0.22(-0.44%) |
Jul 19, 2017 | 49.88 | 50.24 | 49.78 | 50.23 | 144,281 | +0.39(+0.79%) |
Jul 18, 2017 | 49.91 | 50.04 | 49.71 | 49.83 | 347,333 | -0.06(-0.13%) |
Jul 17, 2017 | 49.56 | 49.98 | 49.48 | 49.90 | 300,731 | +0.33(+0.68%) |
Jul 14, 2017 | 49.30 | 49.66 | 49.30 | 49.56 | 455,732 | +0.46(+0.93%) |
Jul 13, 2017 | 49.00 | 49.23 | 48.89 | 49.10 | 357,353 | +0.08(+0.16%) |
Jul 12, 2017 | 48.75 | 49.29 | 48.75 | 49.02 | 400,955 | +0.58(+1.20%) |
Jul 11, 2017 | 48.55 | 48.61 | 48.09 | 48.44 | 190,427 | -0.06(-0.12%) |
Jul 10, 2017 | 49.03 | 49.09 | 48.50 | 48.50 | 196,219 | -0.44(-0.91%) |
Jul 07, 2017 | 48.73 | 49.07 | 48.68 | 48.95 | 198,559 | +0.26(+0.53%) |
Jul 06, 2017 | 49.49 | 49.49 | 48.65 | 48.69 | 248,153 | -0.98(-1.98%) |
Jul 05, 2017 | 50.34 | 50.38 | 49.57 | 49.67 | 317,244 | -0.73(-1.45%) |
Jul 03, 2017 | 49.97 | 50.47 | 49.86 | 50.41 | 182,101 | +0.63(+1.28%) |
Jun 30, 2017 | 49.90 | 50.16 | 49.66 | 49.77 | 320,879 | -0.01(-0.03%) |
Jun 29, 2017 | 50.07 | 50.31 | 49.65 | 49.79 | 560,664 | -0.50(-1.00%) |
Jun 28, 2017 | 50.34 | 50.48 | 50.20 | 50.29 | 184,686 | +0.04(+0.08%) |
Jun 27, 2017 | 50.44 | 50.72 | 50.22 | 50.25 | 255,215 | -0.40(-0.78%) |
Jun 26, 2017 | 50.55 | 50.90 | 50.53 | 50.65 | 256,716 | +0.28(+0.56%) |
Jun 23, 2017 | 50.21 | 50.66 | 50.21 | 50.36 | 457,465 | +0.15(+0.30%) |
Jun 22, 2017 | 50.14 | 50.31 | 49.93 | 50.21 | 231,344 | +0.01(+0.03%) |
Jun 21, 2017 | 50.24 | 50.32 | 49.88 | 50.20 | 163,821 | -0.02(-0.04%) |
Jun 20, 2017 | 50.28 | 50.42 | 49.80 | 50.22 | 170,454 | -0.05(-0.10%) |
Jun 19, 2017 | 50.31 | 50.38 | 50.03 | 50.26 | 235,563 | -0.03(-0.07%) |
Jun 16, 2017 | 50.41 | 50.50 | 50.11 | 50.30 | 805,358 | -0.08(-0.16%) |
Jun 15, 2017 | 49.86 | 50.48 | 49.75 | 50.38 | 378,400 | +0.31(+0.61%) |
Jun 14, 2017 | 50.24 | 50.37 | 49.91 | 50.07 | 370,810 | +0.20(+0.39%) |
Jun 13, 2017 | 49.79 | 49.90 | 49.58 | 49.88 | 359,875 | +0.09(+0.18%) |
Jun 12, 2017 | 49.35 | 49.79 | 49.35 | 49.79 | 361,965 | +0.40(+0.81%) |
Jun 09, 2017 | 49.10 | 49.49 | 48.99 | 49.39 | 375,636 | +0.19(+0.39%) |
Jun 08, 2017 | 49.39 | 49.41 | 48.72 | 49.20 | 421,756 | -0.12(-0.24%) |
Jun 07, 2017 | 49.01 | 49.41 | 49.01 | 49.32 | 366,401 | +0.30(+0.61%) |
Jun 06, 2017 | 49.34 | 49.34 | 48.99 | 49.02 | 293,351 | -0.30(-0.61%) |
Jun 05, 2017 | 49.35 | 49.41 | 49.04 | 49.32 | 156,510 | -0.13(-0.26%) |
Jun 02, 2017 | 49.15 | 49.49 | 49.13 | 49.45 | 459,631 | +0.55(+1.12%) |
Jun 01, 2017 | 48.84 | 48.98 | 48.58 | 48.90 | 338,865 | +0.04(+0.08%) |
May 31, 2017 | 48.86 | 49.04 | 48.72 | 48.86 | 611,806 | +0.04(+0.08%) |
May 30, 2017 | 49.03 | 49.13 | 48.82 | 48.82 | 257,891 | -0.24(-0.49%) |
May 26, 2017 | 49.41 | 49.55 | 48.94 | 49.06 | 192,626 | -0.36(-0.73%) |
May 25, 2017 | 49.51 | 49.66 | 49.32 | 49.42 | 797,377 | +0.02(+0.05%) |
May 24, 2017 | 49.08 | 49.45 | 49.08 | 49.40 | 241,383 | +0.32(+0.66%) |
May 23, 2017 | 49.06 | 49.29 | 49.03 | 49.08 | 232,607 | +0.08(+0.16%) |
May 22, 2017 | 48.89 | 49.15 | 48.77 | 49.00 | 194,051 | +0.13(+0.26%) |
May 19, 2017 | 48.64 | 49.14 | 48.39 | 48.87 | 584,311 | +0.24(+0.50%) |
May 18, 2017 | 48.31 | 48.73 | 48.08 | 48.63 | 474,488 | +0.28(+0.58%) |
May 17, 2017 | 47.99 | 48.60 | 47.99 | 48.35 | 578,594 | +0.25(+0.53%) |
May 16, 2017 | 48.42 | 48.45 | 47.99 | 48.10 | 451,353 | -0.34(-0.71%) |
May 15, 2017 | 48.36 | 48.80 | 48.32 | 48.44 | 538,339 | +0.10(+0.21%) |
May 12, 2017 | 48.52 | 48.56 | 48.29 | 48.34 | 318,446 | -0.15(-0.30%) |
May 11, 2017 | 48.41 | 48.53 | 48.00 | 48.48 | 539,686 | -0.15(-0.31%) |
May 10, 2017 | 48.25 | 48.80 | 48.20 | 48.63 | 723,991 | +0.39(+0.80%) |
May 09, 2017 | 48.46 | 48.52 | 48.08 | 48.25 | 609,960 | -0.22(-0.45%) |
May 08, 2017 | 48.79 | 48.92 | 48.22 | 48.47 | 614,633 | -0.26(-0.53%) |
May 05, 2017 | 48.53 | 48.74 | 48.46 | 48.73 | 481,386 | +0.32(+0.67%) |
May 04, 2017 | 48.06 | 48.45 | 47.78 | 48.40 | 1,303,345 | +0.01(+0.03%) |
May 03, 2017 | 48.97 | 49.02 | 48.23 | 48.39 | 1,172,129 | -0.62(-1.27%) |
May 02, 2017 | 49.00 | 49.22 | 48.79 | 49.01 | 990,075 | +0.02(+0.04%) |
May 01, 2017 | 48.81 | 49.14 | 48.55 | 48.99 | 472,099 | +0.31(+0.64%) |
Apr 28, 2017 | 48.89 | 49.05 | 48.44 | 48.68 | 1,031,192 | -0.32(-0.66%) |
Apr 27, 2017 | 49.24 | 49.35 | 48.91 | 49.00 | 1,021,209 | -0.16(-0.33%) |
Apr 26, 2017 | 49.69 | 49.69 | 49.14 | 49.16 | 796,001 | -0.52(-1.05%) |
Apr 25, 2017 | 49.52 | 49.71 | 49.36 | 49.68 | 302,509 | +0.23(+0.47%) |
Apr 24, 2017 | 50.25 | 50.32 | 49.01 | 49.45 | 274,752 | -0.59(-1.18%) |
Apr 21, 2017 | 50.15 | 50.28 | 49.99 | 50.04 | 431,735 | -0.20(-0.40%) |
Apr 20, 2017 | 50.36 | 50.36 | 49.93 | 50.24 | 241,166 | -0.03(-0.07%) |
Apr 19, 2017 | 50.40 | 50.42 | 50.17 | 50.27 | 327,547 | -0.11(-0.21%) |
Apr 18, 2017 | 50.18 | 50.43 | 50.17 | 50.38 | 352,281 | +0.15(+0.30%) |
Apr 17, 2017 | 49.77 | 50.25 | 49.75 | 50.23 | 364,720 | +0.60(+1.21%) |
Apr 13, 2017 | 49.71 | 49.86 | 49.60 | 49.63 | 309,831 | -0.13(-0.27%) |
Apr 12, 2017 | 49.83 | 49.97 | 49.68 | 49.76 | 492,868 | -0.06(-0.12%) |
Apr 11, 2017 | 49.60 | 49.92 | 49.50 | 49.82 | 480,977 | +0.22(+0.45%) |
Apr 10, 2017 | 49.23 | 49.65 | 49.13 | 49.60 | 177,532 | +0.38(+0.77%) |
Apr 07, 2017 | 49.14 | 49.43 | 49.12 | 49.21 | 490,364 | +0.07(+0.15%) |
Apr 06, 2017 | 48.79 | 49.22 | 48.63 | 49.14 | 409,153 | +0.21(+0.43%) |
Apr 05, 2017 | 48.86 | 49.14 | 48.78 | 48.93 | 223,722 | +0.13(+0.26%) |
Apr 04, 2017 | 48.85 | 49.19 | 48.76 | 48.80 | 410,347 | -0.12(-0.24%) |