Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.53 | 57.84 | 56.61 | 57.35 | 62,693 | -0.20(-0.34%) |
Mar 27, 2018 | 59.05 | 59.19 | 57.16 | 57.54 | 249,014 | -1.22(-2.07%) |
Mar 26, 2018 | 57.88 | 58.85 | 57.45 | 58.76 | 100,853 | +1.91(+3.37%) |
Mar 23, 2018 | 58.76 | 58.89 | 56.83 | 56.85 | 68,024 | -1.84(-3.14%) |
Mar 22, 2018 | 60.44 | 60.53 | 58.59 | 58.69 | 74,451 | -2.29(-3.76%) |
Mar 21, 2018 | 61.09 | 61.72 | 60.81 | 60.98 | 58,110 | -0.12(-0.19%) |
Mar 20, 2018 | 60.93 | 61.45 | 60.93 | 61.10 | 341,777 | +0.34(+0.56%) |
Mar 19, 2018 | 61.27 | 61.37 | 60.15 | 60.76 | 106,413 | -0.62(-1.02%) |
Mar 16, 2018 | 61.06 | 61.71 | 61.06 | 61.38 | 79,206 | +0.31(+0.51%) |
Mar 15, 2018 | 61.40 | 61.40 | 60.84 | 61.07 | 82,728 | -0.11(-0.17%) |
Mar 14, 2018 | 61.90 | 61.90 | 61.05 | 61.18 | 266,982 | -0.56(-0.91%) |
Mar 13, 2018 | 62.86 | 62.86 | 61.66 | 61.74 | 159,839 | -0.95(-1.52%) |
Mar 12, 2018 | 62.72 | 62.96 | 62.44 | 62.70 | 432,038 | +0.08(+0.13%) |
Mar 09, 2018 | 61.56 | 62.65 | 61.56 | 62.62 | 173,566 | +1.57(+2.57%) |
Mar 08, 2018 | 60.85 | 61.18 | 60.30 | 61.05 | 580,543 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,028 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.97 | 60.55 | 59.54 | 60.55 | 31,413 | +0.90(+1.51%) |
Mar 05, 2018 | 58.36 | 59.90 | 58.36 | 59.65 | 40,509 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.81 | 57.47 | 58.69 | 32,112 | +0.37(+0.63%) |
Mar 01, 2018 | 59.15 | 59.27 | 57.95 | 58.32 | 56,495 | -0.81(-1.37%) |
Feb 28, 2018 | 59.88 | 60.24 | 59.13 | 59.14 | 59,637 | -0.52(-0.87%) |
Feb 27, 2018 | 59.77 | 60.47 | 59.65 | 59.65 | 91,894 | +0.01(+0.02%) |
Feb 26, 2018 | 58.99 | 59.70 | 58.88 | 59.65 | 34,583 | +0.90(+1.53%) |
Feb 23, 2018 | 58.16 | 58.74 | 58.16 | 58.74 | 38,005 | +0.79(+1.37%) |
Feb 22, 2018 | 58.78 | 58.78 | 57.83 | 57.95 | 23,394 | -0.61(-1.04%) |
Feb 21, 2018 | 58.80 | 59.47 | 58.55 | 58.56 | 32,895 | -0.27(-0.45%) |
Feb 20, 2018 | 58.68 | 59.24 | 58.55 | 58.82 | 108,564 | +0.04(+0.06%) |
Feb 16, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.96 | 59.01 | 58.41 | 58.98 | 47,517 | +0.44(+0.75%) |
Feb 14, 2018 | 57.06 | 58.58 | 57.06 | 58.54 | 156,746 | +1.36(+2.37%) |
Feb 13, 2018 | 56.75 | 57.28 | 56.57 | 57.18 | 70,978 | +0.19(+0.33%) |
Feb 12, 2018 | 56.55 | 57.46 | 56.29 | 57.00 | 199,004 | +0.91(+1.62%) |
Feb 09, 2018 | 56.13 | 56.47 | 54.30 | 56.09 | 197,058 | +0.70(+1.27%) |
Feb 08, 2018 | 57.69 | 57.69 | 55.38 | 55.38 | 308,286 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.24 | 57.24 | 57.50 | 66,225 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.73 | 54.78 | 57.56 | 462,653 | +0.29(+0.51%) |
Feb 05, 2018 | 58.13 | 59.07 | 56.26 | 57.26 | 87,995 | -1.61(-2.74%) |
Feb 02, 2018 | 60.02 | 60.38 | 58.82 | 58.88 | 47,453 | -1.40(-2.32%) |
Feb 01, 2018 | 58.98 | 60.28 | 58.98 | 60.28 | 25,834 | +1.13(+1.91%) |
Jan 31, 2018 | 59.10 | 59.52 | 58.99 | 59.15 | 58,831 | +0.23(+0.39%) |
Jan 30, 2018 | 59.11 | 59.11 | 58.90 | 58.91 | 28,731 | -0.60(-1.00%) |
Jan 29, 2018 | 59.79 | 60.07 | 59.46 | 59.51 | 25,181 | -0.25(-0.42%) |
Jan 26, 2018 | 59.56 | 59.82 | 59.36 | 59.76 | 23,242 | +0.19(+0.32%) |
Jan 25, 2018 | 60.03 | 60.03 | 59.37 | 59.57 | 16,705 | -0.41(-0.68%) |
Jan 24, 2018 | 59.74 | 60.17 | 59.23 | 59.98 | 13,265 | +0.36(+0.61%) |
Jan 23, 2018 | 59.68 | 59.74 | 59.43 | 59.62 | 37,600 | -0.06(-0.10%) |
Jan 22, 2018 | 59.32 | 59.68 | 59.18 | 59.68 | 41,098 | +0.29(+0.48%) |
Jan 19, 2018 | 58.69 | 59.42 | 58.69 | 59.40 | 50,281 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.59 | 58.70 | 37,014 | -0.24(-0.40%) |
Jan 17, 2018 | 58.94 | 59.06 | 58.21 | 58.94 | 79,438 | +0.27(+0.46%) |
Jan 16, 2018 | 59.65 | 59.73 | 58.49 | 58.67 | 177,760 | -0.37(-0.62%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.62 | 58.62 | 58.08 | 58.47 | 34,765 | +0.21(+0.37%) |
Jan 10, 2018 | 58.55 | 58.25 | 31,965 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.50 | 58.24 | 57.50 | 58.02 | 56,141 | +0.65(+1.14%) |
Jan 08, 2018 | 57.11 | 57.47 | 57.11 | 57.37 | 66,381 | +0.20(+0.35%) |
Jan 05, 2018 | 57.03 | 57.19 | 56.82 | 57.17 | 38,209 | +0.27(+0.47%) |
Jan 04, 2018 | 56.72 | 57.24 | 56.72 | 56.91 | 69,833 | +0.58(+1.03%) |
Jan 03, 2018 | 55.99 | 56.58 | 55.99 | 56.33 | 78,969 | +0.35(+0.62%) |
Jan 02, 2018 | 56.34 | 56.34 | 56.01 | 55.98 | 32,052 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.24 | 56.24 | 55.92 | 56.22 | 33,153 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.19 | 55.99 | 56.04 | 15,183 | -0.10(-0.17%) |
Dec 26, 2017 | 56.17 | 56.26 | 55.95 | 56.14 | 29,102 | -0.16(-0.29%) |
Dec 22, 2017 | 56.51 | 56.51 | 56.04 | 56.30 | 23,842 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.51 | 56.01 | 56.42 | 64,689 | +0.56(+1.01%) |
Dec 20, 2017 | 56.46 | 56.46 | 55.80 | 55.85 | 32,531 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.06 | 28,159 | -0.22(-0.39%) |
Dec 18, 2017 | 56.60 | 56.68 | 56.11 | 56.28 | 59,911 | +0.31(+0.56%) |
Dec 15, 2017 | 55.99 | 56.22 | 55.53 | 55.97 | 38,089 | +0.52(+0.95%) |
Dec 14, 2017 | 56.00 | 56.04 | 55.34 | 55.44 | 19,813 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.82 | 55.83 | 29,019 | -0.67(-1.18%) |
Dec 12, 2017 | 56.12 | 56.77 | 56.12 | 56.50 | 56,063 | +0.62(+1.11%) |
Dec 11, 2017 | 56.15 | 56.19 | 55.74 | 55.88 | 28,506 | -0.15(-0.27%) |
Dec 08, 2017 | 55.90 | 56.09 | 55.38 | 56.03 | 36,626 | +0.45(+0.82%) |
Dec 07, 2017 | 55.10 | 55.73 | 55.08 | 55.58 | 47,070 | +0.38(+0.69%) |
Dec 06, 2017 | 55.29 | 55.49 | 55.17 | 55.19 | 20,755 | -0.28(-0.50%) |
Dec 05, 2017 | 56.35 | 56.39 | 55.43 | 55.47 | 87,410 | -0.64(-1.14%) |
Dec 04, 2017 | 56.18 | 56.48 | 56.15 | 56.11 | 84,569 | +0.84(+1.53%) |
Dec 01, 2017 | 54.96 | 55.26 | 54.20 | 55.26 | 44,342 | +0.46(+0.84%) |
Nov 30, 2017 | 54.66 | 55.43 | 54.49 | 54.80 | 78,656 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.72 | 53.97 | 54.32 | 88,101 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.64 | 52.54 | 53.57 | 110,927 | +0.99(+1.88%) |
Nov 27, 2017 | 52.50 | 52.84 | 52.43 | 52.58 | 32,572 | +0.06(+0.12%) |
Nov 24, 2017 | 52.68 | 52.70 | 52.51 | 52.52 | 13,569 | +0.03(+0.05%) |
Nov 22, 2017 | 52.86 | 52.86 | 52.43 | 52.49 | 39,432 | -0.25(-0.48%) |
Nov 21, 2017 | 52.47 | 52.80 | 52.47 | 52.74 | 9,627 | +0.44(+0.84%) |
Nov 20, 2017 | 51.69 | 52.37 | 51.69 | 52.30 | 10,446 | +0.68(+1.33%) |
Nov 17, 2017 | 51.46 | 51.72 | 51.42 | 51.62 | 6,646 | +0.01(+0.02%) |
Nov 16, 2017 | 51.64 | 51.80 | 51.51 | 51.61 | 14,660 | +0.28(+0.55%) |
Nov 15, 2017 | 51.18 | 51.66 | 51.00 | 51.33 | 42,697 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.54 | 51.26 | 51.52 | 6,825 | -0.13(-0.26%) |
Nov 13, 2017 | 50.98 | 51.70 | 50.98 | 51.66 | 11,729 | +0.38(+0.75%) |
Nov 10, 2017 | 51.24 | 51.38 | 51.23 | 51.27 | 9,219 | +0.05(+0.10%) |
Nov 09, 2017 | 50.95 | 51.22 | 50.68 | 51.22 | 16,429 | +0.02(+0.03%) |
Nov 08, 2017 | 50.86 | 51.29 | 50.86 | 51.20 | 19,964 | +0.26(+0.51%) |
Nov 07, 2017 | 51.75 | 51.76 | 50.87 | 50.94 | 10,082 | -0.55(-1.07%) |
Nov 06, 2017 | 51.46 | 51.55 | 51.30 | 51.50 | 13,636 | -0.07(-0.14%) |
Nov 03, 2017 | 51.93 | 51.93 | 51.44 | 51.57 | 6,036 | -0.44(-0.84%) |
Nov 02, 2017 | 51.26 | 52.09 | 51.19 | 52.00 | 15,098 | +0.83(+1.62%) |
Nov 01, 2017 | 51.77 | 51.84 | 51.18 | 51.18 | 14,596 | -0.36(-0.69%) |
Oct 31, 2017 | 51.44 | 51.80 | 51.31 | 51.53 | 123,683 | +0.16(+0.31%) |
Oct 30, 2017 | 51.59 | 51.25 | 51.37 | 8,355 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.35 | 51.63 | 51.11 | 51.61 | 16,715 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.72 | 51.32 | 51.50 | 12,766 | +0.28(+0.55%) |
Oct 25, 2017 | 51.80 | 51.80 | 50.84 | 51.22 | 33,947 | -0.36(-0.71%) |
Oct 24, 2017 | 51.52 | 51.64 | 51.41 | 51.58 | 9,757 | +0.35(+0.68%) |
Oct 23, 2017 | 51.44 | 51.49 | 51.13 | 51.24 | 101,586 | -0.16(-0.31%) |
Oct 20, 2017 | 51.32 | 51.54 | 51.22 | 51.40 | 6,531 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.65 | 50.94 | 10,788 | -0.34(-0.66%) |
Oct 18, 2017 | 51.00 | 51.34 | 51.00 | 51.27 | 7,475 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.61 | 50.78 | 50.81 | 19,063 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.37 | 51.18 | 51.37 | 8,760 | +0.17(+0.33%) |
Oct 13, 2017 | 51.35 | 51.35 | 51.09 | 51.20 | 9,768 | -0.20(-0.40%) |
Oct 12, 2017 | 51.74 | 51.74 | 51.40 | 51.41 | 16,147 | -0.27(-0.52%) |
Oct 11, 2017 | 51.50 | 51.70 | 51.29 | 51.67 | 12,328 | +0.14(+0.28%) |
Oct 10, 2017 | 51.72 | 51.72 | 51.39 | 51.53 | 117,695 | -0.05(-0.10%) |
Oct 09, 2017 | 51.72 | 51.72 | 51.57 | 51.58 | 13,665 | -0.06(-0.12%) |
Oct 06, 2017 | 52.06 | 52.31 | 51.45 | 51.65 | 30,230 | -0.39(-0.75%) |
Oct 05, 2017 | 51.54 | 52.18 | 51.54 | 52.04 | 22,686 | +0.52(+1.00%) |
Oct 04, 2017 | 51.71 | 51.71 | 51.36 | 51.52 | 29,444 | -0.13(-0.26%) |
Oct 03, 2017 | 51.52 | 51.66 | 51.28 | 51.66 | 23,824 | +0.40(+0.78%) |
Oct 02, 2017 | 50.78 | 51.26 | 50.78 | 51.26 | 77,882 | +0.45(+0.89%) |
Sep 29, 2017 | 50.49 | 50.93 | 50.49 | 50.80 | 39,463 | +0.20(+0.40%) |
Sep 28, 2017 | 50.47 | 50.62 | 50.22 | 50.60 | 16,424 | +0.20(+0.41%) |
Sep 27, 2017 | 49.92 | 50.53 | 49.92 | 50.39 | 30,010 | +0.98(+1.98%) |
Sep 26, 2017 | 49.45 | 49.51 | 49.34 | 49.42 | 51,400 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.14 | 49.25 | 11,660 | -0.18(-0.36%) |
Sep 22, 2017 | 49.10 | 49.45 | 49.10 | 49.43 | 14,112 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.30 | 48.95 | 49.27 | 10,639 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.25 | 48.65 | 49.12 | 16,874 | +0.41(+0.84%) |
Sep 19, 2017 | 48.73 | 48.88 | 48.69 | 48.71 | 9,620 | +0.33(+0.68%) |
Sep 18, 2017 | 48.09 | 48.48 | 48.09 | 48.38 | 11,298 | +0.44(+0.92%) |
Sep 15, 2017 | 47.91 | 48.03 | 47.80 | 47.94 | 25,625 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.05 | 47.80 | 47.91 | 19,664 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.55 | 47.81 | 11,551 | +0.08(+0.17%) |
Sep 12, 2017 | 47.29 | 47.74 | 47.29 | 47.73 | 39,904 | +0.55(+1.16%) |
Sep 11, 2017 | 46.91 | 47.33 | 46.91 | 47.18 | 15,287 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.82 | 46.46 | 46.49 | 9,511 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.95 | 46.14 | 46,294 | -0.66(-1.40%) |
Sep 06, 2017 | 46.84 | 47.01 | 46.59 | 46.80 | 143,875 | +0.16(+0.34%) |
Sep 05, 2017 | 47.51 | 47.51 | 46.57 | 46.64 | 21,562 | -1.12(-2.34%) |
Sep 01, 2017 | 47.54 | 47.85 | 47.54 | 47.75 | 67,612 | +0.27(+0.58%) |
Aug 31, 2017 | 47.47 | 47.60 | 47.41 | 47.48 | 17,927 | +0.14(+0.30%) |
Aug 30, 2017 | 47.15 | 47.48 | 47.15 | 47.34 | 17,862 | +0.25(+0.53%) |
Aug 29, 2017 | 46.81 | 47.20 | 46.79 | 47.09 | 37,340 | -0.20(-0.43%) |
Aug 28, 2017 | 47.58 | 47.58 | 47.17 | 47.29 | 7,704 | -0.14(-0.30%) |
Aug 25, 2017 | 47.51 | 47.59 | 47.41 | 47.43 | 17,043 | +0.14(+0.30%) |
Aug 24, 2017 | 47.50 | 47.52 | 47.29 | 47.29 | 6,929 | -0.05(-0.11%) |
Aug 23, 2017 | 47.26 | 47.52 | 47.23 | 47.35 | 20,477 | -0.05(-0.11%) |
Aug 22, 2017 | 47.07 | 47.50 | 47.06 | 47.40 | 16,862 | +0.58(+1.25%) |
Aug 21, 2017 | 46.79 | 46.82 | 46.54 | 46.81 | 19,955 | -0.11(-0.23%) |
Aug 18, 2017 | 46.79 | 47.17 | 46.63 | 46.92 | 62,715 | -0.04(-0.08%) |
Aug 17, 2017 | 47.70 | 47.70 | 46.93 | 46.96 | 46,104 | -0.87(-1.82%) |
Aug 16, 2017 | 48.25 | 48.25 | 47.82 | 47.82 | 12,507 | -0.17(-0.35%) |
Aug 15, 2017 | 48.32 | 48.32 | 47.98 | 47.99 | 24,501 | -0.01(-0.02%) |
Aug 14, 2017 | 48.10 | 48.19 | 47.98 | 48.00 | 109,907 | +0.58(+1.21%) |
Aug 11, 2017 | 47.59 | 47.81 | 47.31 | 47.43 | 31,225 | -0.15(-0.32%) |
Aug 10, 2017 | 48.16 | 48.16 | 47.56 | 47.58 | 81,169 | -0.88(-1.81%) |
Aug 09, 2017 | 48.11 | 48.47 | 47.93 | 48.45 | 15,318 | +0.01(+0.02%) |
Aug 08, 2017 | 48.55 | 48.95 | 48.44 | 48.44 | 53,101 | -0.25(-0.51%) |
Aug 07, 2017 | 48.70 | 48.79 | 48.66 | 48.69 | 21,853 | +0.02(+0.04%) |
Aug 04, 2017 | 48.70 | 48.79 | 48.49 | 48.67 | 33,342 | +0.35(+0.71%) |
Aug 03, 2017 | 48.45 | 48.47 | 48.32 | 48.33 | 21,903 | -0.26(-0.53%) |
Aug 02, 2017 | 48.77 | 48.81 | 48.38 | 48.59 | 28,934 | -0.23(-0.47%) |
Aug 01, 2017 | 48.65 | 48.83 | 48.56 | 48.82 | 81,070 | +0.24(+0.49%) |
Jul 31, 2017 | 48.52 | 48.67 | 48.40 | 48.58 | 39,386 | +0.15(+0.31%) |
Jul 28, 2017 | 48.28 | 48.48 | 48.28 | 48.43 | 33,179 | +0.04(+0.09%) |
Jul 27, 2017 | 48.78 | 48.78 | 48.13 | 48.38 | 60,516 | -0.25(-0.51%) |
Jul 26, 2017 | 48.86 | 48.99 | 48.59 | 48.63 | 21,872 | -0.20(-0.40%) |
Jul 25, 2017 | 48.58 | 48.91 | 48.52 | 48.83 | 31,219 | +0.65(+1.34%) |
Jul 24, 2017 | 48.07 | 48.23 | 48.06 | 48.18 | 10,965 | +0.05(+0.11%) |
Jul 21, 2017 | 48.16 | 48.22 | 47.96 | 48.13 | 11,312 | +0.23(+0.48%) |
Jul 20, 2017 | 47.79 | 48.08 | 47.79 | 47.90 | 9,521 | +0.04(+0.09%) |
Jul 19, 2017 | 47.98 | 47.99 | 47.59 | 47.85 | 53,456 | +0.06(+0.13%) |
Jul 18, 2017 | 47.60 | 47.79 | 47.36 | 47.79 | 52,278 | +0.11(+0.22%) |
Jul 17, 2017 | 47.58 | 47.82 | 47.48 | 47.68 | 10,162 | +0.06(+0.13%) |
Jul 14, 2017 | 47.81 | 47.81 | 47.38 | 47.62 | 35,853 | -0.35(-0.73%) |
Jul 13, 2017 | 47.70 | 48.04 | 47.65 | 47.97 | 14,008 | +0.33(+0.70%) |
Jul 12, 2017 | 47.51 | 47.75 | 47.38 | 47.64 | 23,931 | +0.08(+0.17%) |
Jul 11, 2017 | 47.82 | 47.82 | 47.45 | 47.56 | 17,573 | -0.19(-0.39%) |
Jul 10, 2017 | 47.73 | 47.90 | 47.46 | 47.74 | 23,845 | +0.06(+0.13%) |
Jul 07, 2017 | 47.86 | 47.86 | 47.53 | 47.68 | 62,607 | +0.05(+0.11%) |
Jul 06, 2017 | 47.94 | 48.06 | 47.61 | 47.63 | 73,164 | -0.39(-0.81%) |
Jul 05, 2017 | 48.03 | 48.11 | 47.78 | 48.02 | 141,012 | +0.10(+0.20%) |
Jul 03, 2017 | 47.43 | 48.02 | 47.43 | 47.92 | 23,319 | +0.70(+1.48%) |
Jun 30, 2017 | 47.49 | 47.57 | 47.14 | 47.22 | 18,193 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.28 | 23,793 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.38 | 47.04 | 47.27 | 21,755 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.08 | 46.57 | 46.76 | 13,867 | +0.41(+0.88%) |
Jun 26, 2017 | 46.20 | 46.42 | 45.92 | 46.35 | 15,127 | +0.34(+0.73%) |
Jun 23, 2017 | 46.14 | 46.19 | 45.94 | 46.02 | 15,546 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.40 | 46.21 | 46.25 | 68,495 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.83 | 46.42 | 46.47 | 39,914 | -0.43(-0.92%) |
Jun 20, 2017 | 47.13 | 47.13 | 46.85 | 46.90 | 16,840 | -0.33(-0.69%) |
Jun 19, 2017 | 46.88 | 47.39 | 46.87 | 47.23 | 30,611 | +0.55(+1.17%) |
Jun 16, 2017 | 46.82 | 46.82 | 46.62 | 46.68 | 7,060 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.81 | 9,661 | -0.25(-0.53%) |
Jun 14, 2017 | 46.67 | 47.08 | 46.43 | 47.06 | 18,164 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.08 | 46.86 | 47.03 | 39,054 | +0.34(+0.74%) |
Jun 12, 2017 | 46.52 | 46.73 | 46.38 | 46.69 | 14,400 | +0.24(+0.51%) |
Jun 09, 2017 | 45.90 | 46.60 | 45.90 | 46.45 | 62,980 | +0.78(+1.70%) |
Jun 08, 2017 | 45.02 | 45.89 | 45.02 | 45.68 | 166,418 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,743 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.62 | 44.39 | 44.54 | 10,119 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.91 | 44.39 | 44.68 | 16,145 | +0.31(+0.70%) |
Jun 02, 2017 | 44.22 | 44.62 | 44.22 | 44.37 | 29,937 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.62 | 43.91 | 44.62 | 96,612 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.98 | 41,072 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.22 | 44.25 | 21,248 | -0.46(-1.03%) |
May 26, 2017 | 44.59 | 44.74 | 44.51 | 44.70 | 12,620 | +0.04(+0.10%) |
May 25, 2017 | 44.43 | 44.81 | 44.43 | 44.66 | 18,479 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.36 | 44.14 | 44.31 | 19,745 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.37 | 43.61 | 44.23 | 28,942 | +0.27(+0.62%) |
May 22, 2017 | 44.02 | 44.11 | 43.78 | 43.95 | 37,786 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.10 | 43.56 | 43.83 | 14,796 | +0.32(+0.73%) |
May 18, 2017 | 43.28 | 43.65 | 43.28 | 43.51 | 21,337 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.30 | 23,323 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.04 | 26,646 | -0.04(-0.10%) |
May 15, 2017 | 44.62 | 45.15 | 44.62 | 45.08 | 28,952 | +0.57(+1.29%) |
May 12, 2017 | 44.59 | 44.59 | 44.33 | 44.51 | 15,026 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.37 | 44.77 | 27,451 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.79 | 45.05 | 8,724 | +0.02(+0.04%) |
May 09, 2017 | 45.05 | 45.22 | 45.00 | 45.03 | 12,061 | +0.10(+0.22%) |
May 08, 2017 | 45.16 | 45.16 | 44.85 | 44.93 | 21,829 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.15 | 13,277 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.16 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.34 | 27,468 | +0.24(+0.53%) |
May 02, 2017 | 45.08 | 45.11 | 44.80 | 45.10 | 26,510 | +0.06(+0.14%) |
May 01, 2017 | 44.94 | 45.13 | 44.83 | 45.04 | 22,280 | +0.27(+0.61%) |
Apr 28, 2017 | 44.81 | 45.08 | 44.72 | 44.77 | 73,986 | +0.02(+0.04%) |
Apr 27, 2017 | 45.47 | 45.47 | 44.63 | 44.75 | 13,559 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.19 | 45.42 | 28,961 | +0.10(+0.21%) |
Apr 25, 2017 | 45.46 | 45.58 | 45.31 | 45.32 | 108,010 | +0.26(+0.59%) |
Apr 24, 2017 | 45.19 | 45.32 | 45.00 | 45.06 | 38,865 | +0.82(+1.86%) |
Apr 21, 2017 | 44.59 | 44.64 | 44.11 | 44.24 | 13,401 | -0.35(-0.79%) |
Apr 20, 2017 | 44.20 | 44.68 | 44.04 | 44.59 | 31,163 | +0.80(+1.83%) |
Apr 19, 2017 | 43.92 | 44.13 | 43.71 | 43.79 | 34,223 | +0.16(+0.36%) |
Apr 18, 2017 | 43.54 | 43.73 | 43.21 | 43.63 | 30,844 | -0.23(-0.52%) |
Apr 17, 2017 | 43.35 | 43.90 | 43.20 | 43.86 | 26,586 | +0.60(+1.39%) |
Apr 13, 2017 | 43.57 | 43.93 | 43.23 | 43.26 | 60,038 | -0.43(-0.99%) |
Apr 12, 2017 | 44.07 | 44.07 | 43.63 | 43.69 | 49,383 | -0.42(-0.96%) |
Apr 11, 2017 | 44.14 | 44.14 | 43.68 | 44.11 | 25,503 | -0.19(-0.44%) |
Apr 10, 2017 | 44.49 | 44.77 | 44.15 | 44.31 | 35,589 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.72 | 44.24 | 44.54 | 18,518 | -0.01(-0.02%) |
Apr 06, 2017 | 44.17 | 44.68 | 44.01 | 44.55 | 24,061 | +0.40(+0.90%) |
Apr 05, 2017 | 45.04 | 45.10 | 44.13 | 44.15 | 33,177 | -0.52(-1.17%) |
Apr 04, 2017 | 44.71 | 44.94 | 44.58 | 44.67 | 120,664 | -0.22(-0.49%) |