Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.79 | 54.26 | 52.87 | 52.87 | 521,444 | -0.78(-1.45%) |
Apr 27, 2018 | 53.13 | 53.72 | 52.99 | 53.65 | 466,671 | +0.49(+0.93%) |
Apr 26, 2018 | 52.70 | 53.53 | 52.24 | 53.16 | 526,427 | +0.16(+0.30%) |
Apr 25, 2018 | 53.19 | 53.49 | 52.44 | 53.00 | 607,924 | -0.29(-0.54%) |
Apr 24, 2018 | 53.48 | 54.35 | 52.89 | 53.28 | 1,079,069 | -0.09(-0.17%) |
Apr 23, 2018 | 53.41 | 53.76 | 53.00 | 53.37 | 651,599 | +0.31(+0.59%) |
Apr 20, 2018 | 52.52 | 53.15 | 51.29 | 53.06 | 1,639,325 | +0.89(+1.70%) |
Apr 19, 2018 | 50.85 | 52.24 | 50.85 | 52.17 | 843,462 | +1.43(+2.81%) |
Apr 18, 2018 | 51.26 | 51.55 | 50.74 | 50.75 | 448,533 | -0.35(-0.68%) |
Apr 17, 2018 | 52.03 | 52.09 | 50.51 | 51.10 | 601,690 | -0.49(-0.96%) |
Apr 16, 2018 | 51.44 | 51.88 | 51.18 | 51.59 | 333,187 | +0.45(+0.88%) |
Apr 13, 2018 | 52.59 | 52.59 | 51.00 | 51.14 | 459,816 | -0.99(-1.89%) |
Apr 12, 2018 | 51.55 | 52.56 | 51.45 | 52.13 | 406,360 | +0.99(+1.93%) |
Apr 11, 2018 | 51.05 | 51.41 | 50.63 | 51.14 | 434,627 | -0.22(-0.42%) |
Apr 10, 2018 | 50.87 | 51.50 | 50.28 | 51.36 | 509,790 | +1.14(+2.27%) |
Apr 09, 2018 | 50.58 | 51.39 | 50.19 | 50.22 | 556,852 | +0.04(+0.07%) |
Apr 06, 2018 | 51.36 | 51.67 | 49.59 | 50.18 | 702,647 | -1.79(-3.45%) |
Apr 05, 2018 | 52.15 | 52.16 | 51.38 | 51.98 | 462,509 | +0.31(+0.61%) |
Apr 04, 2018 | 50.42 | 51.76 | 50.04 | 51.66 | 738,357 | +0.30(+0.59%) |
Apr 03, 2018 | 51.03 | 51.66 | 50.60 | 51.36 | 456,768 | +0.70(+1.38%) |
Apr 02, 2018 | 51.89 | 52.46 | 50.04 | 50.66 | 532,506 | -1.43(-2.75%) |
Mar 29, 2018 | 52.09 | 52.09 | 52.09 | 0 | +0.67(+1.31%) | |
Mar 28, 2018 | 51.11 | 52.04 | 50.42 | 51.42 | 844,881 | +0.44(+0.86%) |
Mar 27, 2018 | 52.07 | 52.17 | 50.42 | 50.98 | 742,863 | -0.97(-1.86%) |
Mar 26, 2018 | 50.65 | 52.08 | 50.43 | 51.95 | 1,080,122 | +1.96(+3.93%) |
Mar 23, 2018 | 51.99 | 52.20 | 49.87 | 49.99 | 1,090,770 | -1.69(-3.28%) |
Mar 22, 2018 | 53.43 | 53.69 | 51.51 | 51.68 | 1,082,000 | -2.06(-3.84%) |
Mar 21, 2018 | 53.98 | 54.36 | 53.44 | 53.74 | 689,939 | -0.25(-0.46%) |
Mar 20, 2018 | 54.49 | 54.91 | 53.71 | 53.99 | 633,103 | -0.13(-0.25%) |
Mar 19, 2018 | 54.39 | 54.58 | 53.50 | 54.13 | 577,944 | -0.30(-0.54%) |
Mar 16, 2018 | 54.28 | 54.78 | 54.00 | 54.42 | 1,407,220 | +0.48(+0.88%) |
Mar 15, 2018 | 54.14 | 54.44 | 53.53 | 53.95 | 591,549 | +0.11(+0.20%) |
Mar 14, 2018 | 55.70 | 56.02 | 53.67 | 53.84 | 882,043 | -1.78(-3.21%) |
Mar 13, 2018 | 55.90 | 55.90 | 55.08 | 55.62 | 928,641 | +0.13(+0.24%) |
Mar 12, 2018 | 55.77 | 55.99 | 55.29 | 55.49 | 519,048 | -0.36(-0.64%) |
Mar 09, 2018 | 55.69 | 55.85 | 55.33 | 55.85 | 480,579 | +0.62(+1.12%) |
Mar 08, 2018 | 55.75 | 56.01 | 54.42 | 55.23 | 516,516 | -0.45(-0.80%) |
Mar 07, 2018 | 55.96 | 55.68 | 839,891 | +0.35(+0.63%) | ||
Mar 06, 2018 | 54.60 | 55.57 | 54.01 | 55.33 | 938,156 | +0.78(+1.43%) |
Mar 05, 2018 | 53.02 | 54.80 | 52.41 | 54.55 | 1,260,568 | +0.99(+1.84%) |
Mar 02, 2018 | 52.74 | 53.80 | 51.81 | 53.56 | 603,620 | +0.50(+0.95%) |
Mar 01, 2018 | 52.41 | 53.77 | 52.08 | 53.06 | 958,407 | +0.65(+1.25%) |
Feb 28, 2018 | 53.54 | 54.04 | 52.41 | 52.41 | 541,550 | -0.74(-1.40%) |
Feb 27, 2018 | 54.08 | 54.66 | 53.13 | 53.15 | 588,655 | -0.84(-1.56%) |
Feb 26, 2018 | 53.68 | 54.01 | 53.13 | 53.99 | 472,047 | +0.52(+0.97%) |
Feb 23, 2018 | 52.67 | 53.48 | 52.56 | 53.47 | 434,234 | +0.80(+1.51%) |
Feb 22, 2018 | 52.65 | 52.67 | 910,818 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.34 | 54.51 | 53.34 | 53.71 | 466,507 | +0.41(+0.77%) |
Feb 20, 2018 | 54.50 | 54.94 | 53.01 | 53.29 | 725,735 | -1.53(-2.80%) |
Feb 16, 2018 | 54.83 | 54.83 | 54.83 | 0 | +0.74(+1.36%) | |
Feb 15, 2018 | 53.90 | 54.60 | 53.83 | 54.09 | 723,950 | +0.31(+0.58%) |
Feb 14, 2018 | 52.16 | 53.79 | 51.92 | 53.78 | 997,701 | +1.69(+3.25%) |
Feb 13, 2018 | 51.76 | 52.29 | 51.44 | 52.08 | 614,309 | +0.16(+0.31%) |
Feb 12, 2018 | 52.17 | 52.59 | 51.38 | 51.92 | 660,835 | +0.02(+0.03%) |
Feb 09, 2018 | 51.56 | 52.19 | 49.92 | 51.90 | 852,232 | +1.01(+1.99%) |
Feb 08, 2018 | 52.85 | 53.15 | 50.87 | 50.89 | 1,002,592 | -1.92(-3.63%) |
Feb 07, 2018 | 51.94 | 53.10 | 51.50 | 52.81 | 568,085 | +0.74(+1.41%) |
Feb 06, 2018 | 50.49 | 52.31 | 49.62 | 52.07 | 1,341,140 | -0.04(-0.07%) |
Feb 05, 2018 | 52.86 | 53.97 | 50.87 | 52.11 | 678,206 | -1.67(-3.10%) |
Feb 02, 2018 | 53.61 | 54.42 | 53.37 | 53.78 | 1,375,500 | +0.04(+0.08%) |
Feb 01, 2018 | 52.43 | 53.78 | 52.10 | 53.73 | 770,567 | +1.15(+2.18%) |
Jan 31, 2018 | 52.59 | 52.87 | 52.21 | 52.59 | 800,602 | +0.14(+0.27%) |
Jan 30, 2018 | 52.85 | 53.28 | 52.44 | 52.44 | 818,543 | -1.04(-1.94%) |
Jan 29, 2018 | 53.76 | 54.28 | 53.02 | 53.48 | 1,221,416 | +0.22(+0.42%) |
Jan 26, 2018 | 53.61 | 54.40 | 52.71 | 53.26 | 1,385,426 | +0.32(+0.61%) |
Jan 25, 2018 | 54.05 | 54.05 | 52.67 | 52.93 | 661,493 | -0.65(-1.22%) |
Jan 24, 2018 | 53.79 | 54.08 | 53.13 | 53.59 | 693,663 | -0.09(-0.17%) |
Jan 23, 2018 | 53.22 | 53.77 | 52.80 | 53.68 | 529,378 | +0.12(+0.22%) |
Jan 22, 2018 | 53.37 | 53.60 | 52.81 | 53.56 | 530,786 | +0.13(+0.23%) |
Jan 19, 2018 | 52.53 | 53.44 | 52.48 | 53.44 | 1,062,757 | +1.03(+1.97%) |
Jan 18, 2018 | 53.11 | 53.22 | 52.36 | 52.41 | 452,028 | -0.54(-1.02%) |
Jan 17, 2018 | 52.69 | 53.15 | 52.24 | 52.94 | 1,515,585 | +0.41(+0.79%) |
Jan 16, 2018 | 53.64 | 53.64 | 52.41 | 52.53 | 1,342,598 | -0.56(-1.05%) |
Jan 12, 2018 | 53.09 | 53.09 | 53.09 | 0 | +0.06(+0.12%) | |
Jan 11, 2018 | 53.02 | 53.25 | 52.70 | 53.02 | 566,529 | +0.33(+0.63%) |
Jan 10, 2018 | 52.66 | 53.54 | 52.53 | 52.69 | 797,988 | +0.12(+0.22%) |
Jan 09, 2018 | 51.77 | 52.76 | 51.67 | 52.58 | 810,399 | +1.04(+2.02%) |
Jan 08, 2018 | 51.89 | 51.89 | 51.23 | 51.54 | 388,240 | -0.32(-0.62%) |
Jan 05, 2018 | 51.46 | 51.97 | 51.23 | 51.86 | 474,322 | +0.65(+1.26%) |
Jan 04, 2018 | 51.56 | 52.16 | 51.16 | 51.21 | 682,423 | +0.13(+0.25%) |
Jan 03, 2018 | 50.75 | 51.32 | 50.42 | 51.09 | 377,177 | +0.11(+0.21%) |
Jan 02, 2018 | 51.30 | 51.30 | 50.73 | 50.98 | 434,379 | +0.22(+0.44%) |
Dec 29, 2017 | 50.76 | 50.76 | 50.76 | 0 | -0.56(-1.08%) | |
Dec 28, 2017 | 51.18 | 51.34 | 50.87 | 51.31 | 214,196 | +0.28(+0.54%) |
Dec 27, 2017 | 51.27 | 51.62 | 50.88 | 51.03 | 283,311 | -0.19(-0.37%) |
Dec 26, 2017 | 51.90 | 52.07 | 51.05 | 51.22 | 311,768 | -0.77(-1.48%) |
Dec 22, 2017 | 52.33 | 52.33 | 51.42 | 51.99 | 281,318 | -0.35(-0.67%) |
Dec 21, 2017 | 52.37 | 52.59 | 51.86 | 52.34 | 405,408 | +0.49(+0.95%) |
Dec 20, 2017 | 52.80 | 52.88 | 51.34 | 51.85 | 378,024 | -0.44(-0.84%) |
Dec 19, 2017 | 52.64 | 52.76 | 52.16 | 52.29 | 641,752 | +0.14(+0.28%) |
Dec 18, 2017 | 51.84 | 52.51 | 51.65 | 52.15 | 819,112 | +0.69(+1.34%) |
Dec 15, 2017 | 50.49 | 51.95 | 50.32 | 51.46 | 1,871,287 | +0.99(+1.95%) |
Dec 14, 2017 | 51.70 | 51.70 | 50.24 | 50.47 | 808,960 | -0.90(-1.75%) |
Dec 13, 2017 | 52.47 | 52.50 | 51.29 | 51.37 | 593,186 | -1.12(-2.14%) |
Dec 12, 2017 | 52.01 | 52.69 | 51.72 | 52.49 | 644,522 | +0.55(+1.05%) |
Dec 11, 2017 | 52.84 | 53.05 | 51.73 | 51.94 | 585,329 | -0.92(-1.75%) |
Dec 08, 2017 | 52.98 | 53.04 | 52.36 | 52.86 | 770,363 | +0.24(+0.46%) |
Dec 07, 2017 | 51.94 | 52.73 | 51.38 | 52.62 | 509,108 | +0.55(+1.05%) |
Dec 06, 2017 | 51.87 | 52.43 | 51.67 | 52.07 | 435,460 | -0.04(-0.09%) |
Dec 05, 2017 | 52.92 | 53.10 | 51.96 | 52.12 | 747,512 | -0.70(-1.32%) |
Dec 04, 2017 | 53.46 | 54.01 | 52.67 | 52.82 | 987,157 | +0.65(+1.24%) |
Dec 01, 2017 | 52.24 | 52.43 | 50.81 | 52.17 | 937,124 | +0.02(+0.03%) |
Nov 30, 2017 | 53.11 | 53.25 | 51.91 | 52.16 | 902,646 | -0.55(-1.04%) |
Nov 29, 2017 | 51.32 | 53.52 | 51.28 | 52.70 | 1,132,307 | +1.73(+3.39%) |
Nov 28, 2017 | 49.11 | 50.97 | 48.98 | 50.97 | 664,805 | +1.92(+3.91%) |
Nov 27, 2017 | 49.01 | 49.52 | 48.78 | 49.05 | 322,526 | +0.04(+0.09%) |
Nov 24, 2017 | 49.92 | 49.97 | 48.96 | 49.01 | 161,568 | -0.34(-0.69%) |
Nov 22, 2017 | 49.65 | 49.90 | 49.34 | 49.35 | 415,518 | -0.29(-0.58%) |
Nov 21, 2017 | 49.65 | 49.73 | 49.16 | 49.64 | 478,728 | +0.05(+0.11%) |
Nov 20, 2017 | 49.19 | 49.59 | 48.92 | 49.58 | 315,596 | +0.53(+1.08%) |
Nov 17, 2017 | 48.27 | 49.21 | 48.19 | 49.05 | 430,203 | +0.43(+0.88%) |
Nov 16, 2017 | 48.78 | 49.08 | 48.58 | 48.62 | 408,876 | +0.07(+0.15%) |
Nov 15, 2017 | 47.70 | 48.85 | 47.49 | 48.55 | 574,122 | +0.10(+0.20%) |
Nov 14, 2017 | 47.91 | 48.64 | 47.72 | 48.45 | 357,422 | +0.27(+0.56%) |
Nov 13, 2017 | 47.56 | 48.20 | 47.26 | 48.18 | 848,160 | +0.30(+0.62%) |
Nov 10, 2017 | 48.18 | 48.41 | 47.81 | 47.89 | 389,787 | -0.22(-0.47%) |
Nov 09, 2017 | 48.46 | 48.69 | 47.41 | 48.11 | 701,983 | -0.85(-1.74%) |
Nov 08, 2017 | 48.80 | 49.26 | 48.13 | 48.96 | 697,453 | +0.05(+0.11%) |
Nov 07, 2017 | 50.63 | 50.87 | 48.78 | 48.91 | 523,040 | -1.69(-3.35%) |
Nov 06, 2017 | 50.64 | 50.94 | 50.53 | 50.60 | 422,200 | -0.21(-0.41%) |
Nov 03, 2017 | 50.25 | 50.84 | 50.18 | 50.81 | 621,697 | +0.15(+0.30%) |
Nov 02, 2017 | 50.11 | 50.87 | 49.92 | 50.66 | 724,782 | +0.43(+0.86%) |
Nov 01, 2017 | 50.43 | 51.13 | 50.00 | 50.23 | 1,110,391 | +0.21(+0.41%) |
Oct 31, 2017 | 49.93 | 50.57 | 49.73 | 50.02 | 705,701 | +0.02(+0.04%) |
Oct 30, 2017 | 50.06 | 50.53 | 49.47 | 50.00 | 623,422 | -0.42(-0.84%) |
Oct 27, 2017 | 50.26 | 50.69 | 50.00 | 50.42 | 815,642 | +0.04(+0.09%) |
Oct 26, 2017 | 50.33 | 50.74 | 50.21 | 50.38 | 499,441 | +0.04(+0.07%) |
Oct 25, 2017 | 50.29 | 50.80 | 49.89 | 50.34 | 1,148,652 | +0.24(+0.48%) |
Oct 24, 2017 | 49.71 | 50.69 | 49.71 | 50.10 | 961,367 | +0.71(+1.43%) |
Oct 23, 2017 | 50.66 | 50.66 | 49.29 | 49.39 | 1,330,325 | -0.72(-1.43%) |
Oct 20, 2017 | 47.90 | 50.29 | 47.86 | 50.11 | 2,046,833 | +2.83(+5.99%) |
Oct 19, 2017 | 46.45 | 47.35 | 46.45 | 47.28 | 915,497 | +0.43(+0.92%) |
Oct 18, 2017 | 46.76 | 47.13 | 46.73 | 46.85 | 761,771 | +0.29(+0.62%) |
Oct 17, 2017 | 47.88 | 47.88 | 46.50 | 46.56 | 642,473 | -0.91(-1.93%) |
Oct 16, 2017 | 47.13 | 47.49 | 47.04 | 47.48 | 856,414 | +0.47(+0.99%) |
Oct 13, 2017 | 47.24 | 47.48 | 46.85 | 47.01 | 692,331 | -0.53(-1.11%) |
Oct 12, 2017 | 47.96 | 48.13 | 47.51 | 47.54 | 495,624 | -0.31(-0.66%) |
Oct 11, 2017 | 48.30 | 48.30 | 47.62 | 47.85 | 448,924 | -0.46(-0.95%) |
Oct 10, 2017 | 47.89 | 48.50 | 47.82 | 48.31 | 653,879 | +0.64(+1.34%) |
Oct 09, 2017 | 47.94 | 48.09 | 47.52 | 47.67 | 274,321 | -0.15(-0.32%) |
Oct 06, 2017 | 48.09 | 48.67 | 47.69 | 47.83 | 680,847 | -0.02(-0.04%) |
Oct 05, 2017 | 47.51 | 48.09 | 47.35 | 47.84 | 1,182,388 | +0.38(+0.79%) |
Oct 04, 2017 | 48.02 | 48.02 | 47.28 | 47.47 | 1,048,166 | -0.56(-1.18%) |
Oct 03, 2017 | 48.25 | 48.25 | 47.53 | 48.03 | 697,506 | +0.01(+0.02%) |
Oct 02, 2017 | 47.51 | 48.05 | 47.08 | 48.02 | 765,386 | +0.44(+0.92%) |
Sep 29, 2017 | 47.07 | 48.22 | 47.07 | 47.58 | 998,004 | +0.53(+1.12%) |
Sep 28, 2017 | 46.70 | 47.14 | 46.27 | 47.05 | 618,956 | +0.36(+0.77%) |
Sep 27, 2017 | 46.48 | 46.93 | 45.84 | 46.70 | 1,109,296 | +1.11(+2.44%) |
Sep 26, 2017 | 45.32 | 45.82 | 44.98 | 45.58 | 911,338 | +0.50(+1.11%) |
Sep 25, 2017 | 45.14 | 45.89 | 44.95 | 45.08 | 937,230 | -0.36(-0.79%) |
Sep 22, 2017 | 44.94 | 45.57 | 44.79 | 45.44 | 544,106 | +0.29(+0.64%) |
Sep 21, 2017 | 44.60 | 45.28 | 44.52 | 45.15 | 720,422 | +0.51(+1.14%) |
Sep 20, 2017 | 43.76 | 44.95 | 43.37 | 44.64 | 669,448 | +0.82(+1.86%) |
Sep 19, 2017 | 43.36 | 44.19 | 43.09 | 43.83 | 1,016,143 | +0.46(+1.05%) |
Sep 18, 2017 | 42.56 | 43.37 | 42.56 | 43.37 | 691,985 | +0.98(+2.30%) |
Sep 15, 2017 | 42.05 | 42.63 | 42.05 | 42.39 | 1,654,804 | +0.12(+0.28%) |
Sep 14, 2017 | 42.82 | 43.01 | 42.18 | 42.28 | 486,324 | -0.59(-1.38%) |
Sep 13, 2017 | 42.62 | 42.94 | 42.53 | 42.87 | 448,508 | +0.13(+0.31%) |
Sep 12, 2017 | 42.08 | 43.24 | 42.08 | 42.73 | 876,388 | +0.96(+2.30%) |
Sep 11, 2017 | 41.22 | 41.83 | 41.06 | 41.77 | 1,109,277 | +1.15(+2.82%) |
Sep 08, 2017 | 40.36 | 40.90 | 40.30 | 40.63 | 1,463,112 | +0.29(+0.71%) |
Sep 07, 2017 | 42.14 | 42.19 | 40.19 | 40.34 | 1,590,922 | -1.82(-4.32%) |
Sep 06, 2017 | 42.56 | 42.63 | 41.85 | 42.16 | 474,405 | -0.21(-0.49%) |
Sep 05, 2017 | 43.27 | 43.47 | 42.12 | 42.37 | 663,797 | -1.22(-2.80%) |
Sep 01, 2017 | 43.33 | 43.97 | 43.33 | 43.59 | 416,064 | +0.35(+0.81%) |
Aug 31, 2017 | 43.45 | 43.55 | 43.15 | 43.24 | 478,231 | +0.00(+0.00%) |
Aug 30, 2017 | 42.89 | 43.48 | 42.68 | 43.24 | 448,417 | +0.48(+1.11%) |
Aug 29, 2017 | 42.15 | 42.81 | 41.98 | 42.76 | 532,041 | -0.08(-0.19%) |
Aug 28, 2017 | 43.20 | 43.20 | 42.63 | 42.84 | 271,192 | -0.19(-0.44%) |
Aug 25, 2017 | 42.94 | 43.29 | 42.84 | 43.03 | 349,709 | +0.17(+0.40%) |
Aug 24, 2017 | 42.99 | 43.04 | 42.64 | 42.86 | 300,656 | +0.12(+0.27%) |
Aug 23, 2017 | 42.22 | 43.45 | 41.89 | 42.74 | 454,050 | +0.13(+0.32%) |
Aug 22, 2017 | 42.13 | 42.72 | 41.71 | 42.61 | 678,484 | +0.76(+1.82%) |
Aug 21, 2017 | 42.08 | 42.08 | 41.41 | 41.85 | 448,187 | -0.26(-0.62%) |
Aug 18, 2017 | 41.83 | 42.44 | 41.35 | 42.11 | 510,967 | +0.22(+0.54%) |
Aug 17, 2017 | 43.10 | 43.40 | 41.78 | 41.88 | 544,587 | -1.43(-3.31%) |
Aug 16, 2017 | 44.11 | 44.25 | 43.22 | 43.32 | 634,928 | -0.62(-1.41%) |
Aug 15, 2017 | 44.36 | 44.37 | 43.80 | 43.93 | 344,843 | +0.06(+0.14%) |
Aug 14, 2017 | 43.20 | 43.95 | 43.20 | 43.87 | 374,473 | +1.21(+2.84%) |
Aug 11, 2017 | 42.79 | 43.58 | 42.39 | 42.66 | 665,837 | -0.28(-0.65%) |
Aug 10, 2017 | 44.50 | 44.68 | 42.84 | 42.94 | 692,924 | -1.96(-4.37%) |
Aug 09, 2017 | 44.89 | 45.26 | 44.71 | 44.90 | 344,450 | -0.47(-1.03%) |
Aug 08, 2017 | 45.20 | 46.14 | 44.97 | 45.37 | 602,532 | +0.17(+0.38%) |
Aug 07, 2017 | 45.39 | 45.40 | 44.89 | 45.20 | 234,417 | -0.20(-0.43%) |
Aug 04, 2017 | 45.72 | 45.85 | 45.29 | 45.40 | 456,834 | +0.24(+0.54%) |
Aug 03, 2017 | 45.50 | 45.70 | 45.01 | 45.15 | 289,792 | -0.39(-0.87%) |
Aug 02, 2017 | 45.40 | 45.58 | 45.14 | 45.55 | 332,216 | +0.10(+0.22%) |
Aug 01, 2017 | 45.49 | 45.57 | 45.15 | 45.45 | 448,083 | +0.29(+0.64%) |
Jul 31, 2017 | 44.99 | 45.28 | 44.78 | 45.16 | 347,401 | +0.30(+0.66%) |
Jul 28, 2017 | 44.73 | 45.00 | 44.14 | 44.87 | 607,022 | +0.05(+0.12%) |
Jul 27, 2017 | 45.27 | 45.82 | 44.63 | 44.81 | 651,661 | -0.41(-0.91%) |
Jul 26, 2017 | 46.09 | 46.14 | 45.06 | 45.23 | 707,493 | -0.82(-1.77%) |
Jul 25, 2017 | 46.02 | 46.42 | 45.79 | 46.04 | 781,006 | +0.91(+2.03%) |
Jul 24, 2017 | 44.70 | 45.38 | 44.56 | 45.13 | 999,126 | +0.74(+1.68%) |
Jul 21, 2017 | 44.33 | 44.80 | 43.57 | 44.38 | 1,004,301 | +0.31(+0.71%) |
Jul 20, 2017 | 43.73 | 44.27 | 43.58 | 44.07 | 1,038,903 | +0.33(+0.76%) |
Jul 19, 2017 | 43.91 | 44.18 | 43.42 | 43.74 | 527,808 | +0.00(+0.00%) |
Jul 18, 2017 | 43.58 | 44.07 | 43.58 | 43.74 | 437,193 | -0.30(-0.69%) |
Jul 17, 2017 | 43.90 | 44.26 | 43.58 | 44.04 | 460,327 | +0.07(+0.16%) |
Jul 14, 2017 | 43.61 | 44.28 | 43.33 | 43.97 | 516,073 | -0.35(-0.79%) |
Jul 13, 2017 | 44.54 | 44.76 | 44.21 | 44.32 | 354,490 | -0.23(-0.52%) |
Jul 12, 2017 | 44.45 | 44.82 | 44.19 | 44.55 | 330,963 | -0.06(-0.14%) |
Jul 11, 2017 | 44.65 | 44.78 | 44.22 | 44.62 | 633,552 | +0.00(+0.00%) |
Jul 10, 2017 | 44.81 | 45.06 | 44.30 | 44.62 | 621,512 | -0.41(-0.92%) |
Jul 07, 2017 | 44.92 | 45.24 | 44.45 | 45.03 | 595,842 | +0.40(+0.90%) |
Jul 06, 2017 | 44.61 | 45.05 | 44.27 | 44.62 | 906,175 | -0.01(-0.02%) |
Jul 05, 2017 | 44.80 | 44.88 | 44.01 | 44.63 | 568,908 | -0.12(-0.26%) |
Jul 03, 2017 | 44.38 | 45.24 | 44.37 | 44.75 | 421,405 | +0.65(+1.46%) |
Jun 30, 2017 | 44.43 | 44.49 | 43.89 | 44.10 | 641,101 | -0.19(-0.42%) |
Jun 29, 2017 | 44.49 | 45.01 | 43.92 | 44.29 | 1,186,839 | +0.82(+1.88%) |
Jun 28, 2017 | 43.15 | 43.84 | 43.12 | 43.48 | 700,056 | +0.70(+1.63%) |
Jun 27, 2017 | 43.03 | 43.49 | 42.64 | 42.78 | 337,638 | +0.10(+0.23%) |
Jun 26, 2017 | 42.18 | 43.14 | 42.03 | 42.68 | 520,883 | +0.56(+1.34%) |
Jun 23, 2017 | 42.94 | 42.97 | 41.85 | 42.11 | 1,062,886 | -0.68(-1.59%) |
Jun 22, 2017 | 43.27 | 43.32 | 42.45 | 42.80 | 611,362 | -0.61(-1.40%) |
Jun 21, 2017 | 43.95 | 43.95 | 43.21 | 43.41 | 669,533 | -0.42(-0.96%) |
Jun 20, 2017 | 44.18 | 44.43 | 43.78 | 43.83 | 1,024,774 | -0.48(-1.09%) |
Jun 19, 2017 | 44.54 | 44.89 | 44.22 | 44.31 | 568,781 | +0.13(+0.28%) |
Jun 16, 2017 | 44.19 | 44.31 | 43.77 | 44.19 | 1,362,515 | -0.01(-0.02%) |
Jun 15, 2017 | 43.87 | 44.72 | 43.83 | 44.19 | 498,735 | -0.13(-0.28%) |
Jun 14, 2017 | 43.57 | 44.35 | 43.25 | 44.32 | 805,278 | +0.04(+0.08%) |
Jun 13, 2017 | 44.33 | 44.73 | 44.08 | 44.28 | 508,645 | +0.15(+0.35%) |
Jun 12, 2017 | 44.68 | 45.36 | 43.70 | 44.13 | 1,030,032 | -0.44(-0.99%) |
Jun 09, 2017 | 43.53 | 45.17 | 43.31 | 44.57 | 878,560 | +1.67(+3.89%) |
Jun 08, 2017 | 41.41 | 43.68 | 41.25 | 42.90 | 927,258 | +1.50(+3.62%) |
Jun 07, 2017 | 41.06 | 41.65 | 40.83 | 41.41 | 522,815 | +0.55(+1.34%) |
Jun 06, 2017 | 40.55 | 40.99 | 40.30 | 40.86 | 727,614 | -0.19(-0.46%) |
Jun 05, 2017 | 41.28 | 41.54 | 40.90 | 41.05 | 644,063 | +0.00(+0.00%) |
Jun 02, 2017 | 40.79 | 41.42 | 40.30 | 41.05 | 685,899 | -0.19(-0.46%) |
Jun 01, 2017 | 41.39 | 41.39 | 40.56 | 41.24 | 674,311 | +0.25(+0.61%) |
May 31, 2017 | 40.89 | 41.02 | 40.02 | 40.99 | 767,906 | +0.24(+0.59%) |
May 30, 2017 | 40.82 | 41.14 | 40.48 | 40.74 | 582,976 | -0.42(-1.02%) |
May 26, 2017 | 41.24 | 41.59 | 41.10 | 41.16 | 1,185,181 | -0.08(-0.20%) |
May 25, 2017 | 41.04 | 41.41 | 40.64 | 41.25 | 594,260 | +0.32(+0.79%) |
May 24, 2017 | 41.51 | 41.51 | 40.70 | 40.92 | 409,632 | -0.39(-0.95%) |
May 23, 2017 | 41.02 | 41.61 | 40.62 | 41.32 | 412,944 | +0.37(+0.90%) |
May 22, 2017 | 40.85 | 41.03 | 40.40 | 40.95 | 445,049 | +0.24(+0.59%) |
May 19, 2017 | 40.90 | 41.19 | 40.62 | 40.71 | 931,478 | -0.09(-0.22%) |
May 18, 2017 | 40.35 | 41.14 | 40.35 | 40.80 | 1,136,574 | +0.38(+0.93%) |
May 17, 2017 | 41.85 | 42.08 | 40.05 | 40.42 | 1,000,873 | -2.50(-5.83%) |
May 16, 2017 | 42.71 | 42.99 | 42.05 | 42.92 | 990,645 | +0.26(+0.61%) |
May 15, 2017 | 42.40 | 42.91 | 42.27 | 42.66 | 854,368 | +0.39(+0.91%) |
May 12, 2017 | 41.96 | 42.37 | 41.53 | 42.28 | 1,185,406 | -0.18(-0.42%) |
May 11, 2017 | 42.98 | 43.15 | 42.06 | 42.46 | 766,681 | -0.87(-2.01%) |
May 10, 2017 | 43.13 | 43.57 | 43.03 | 43.33 | 376,696 | -0.07(-0.17%) |
May 09, 2017 | 43.84 | 44.35 | 43.13 | 43.40 | 502,033 | -0.24(-0.55%) |
May 08, 2017 | 43.66 | 43.72 | 43.10 | 43.64 | 559,638 | -0.01(-0.02%) |
May 05, 2017 | 43.93 | 43.93 | 43.29 | 43.65 | 469,096 | -0.14(-0.33%) |
May 04, 2017 | 43.96 | 44.31 | 43.43 | 43.79 | 837,535 | +0.23(+0.54%) |
May 03, 2017 | 42.72 | 43.62 | 42.42 | 43.56 | 541,829 | +0.57(+1.33%) |
May 02, 2017 | 43.46 | 43.59 | 42.88 | 42.98 | 727,611 | -0.54(-1.24%) |