Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.59 | 49.82 | 49.22 | 49.31 | 3,509,665 | -0.30(-0.61%) |
Apr 27, 2018 | 49.05 | 49.84 | 48.92 | 49.61 | 1,574,465 | +0.49(+1.00%) |
Apr 26, 2018 | 48.62 | 49.25 | 48.31 | 49.12 | 2,004,229 | +0.53(+1.09%) |
Apr 25, 2018 | 48.48 | 48.78 | 48.08 | 48.59 | 2,099,975 | -0.06(-0.12%) |
Apr 24, 2018 | 48.53 | 49.03 | 48.34 | 48.65 | 2,498,959 | +0.19(+0.39%) |
Apr 23, 2018 | 48.59 | 48.94 | 48.21 | 48.46 | 1,573,736 | -0.01(-0.02%) |
Apr 20, 2018 | 49.06 | 49.06 | 48.23 | 48.47 | 1,806,658 | -0.52(-1.07%) |
Apr 19, 2018 | 48.94 | 49.10 | 48.51 | 48.99 | 1,352,624 | -0.03(-0.07%) |
Apr 18, 2018 | 49.47 | 49.77 | 49.02 | 49.03 | 1,675,750 | -0.28(-0.56%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.79 | 49.30 | 2,124,356 | +0.46(+0.94%) |
Apr 16, 2018 | 48.53 | 48.97 | 48.39 | 48.85 | 1,979,479 | +0.53(+1.10%) |
Apr 13, 2018 | 48.17 | 48.57 | 48.17 | 48.31 | 1,492,202 | +0.32(+0.67%) |
Apr 12, 2018 | 48.63 | 48.89 | 47.97 | 47.99 | 2,101,304 | -0.63(-1.30%) |
Apr 11, 2018 | 48.53 | 48.91 | 48.46 | 48.62 | 1,772,240 | +0.08(+0.17%) |
Apr 10, 2018 | 49.02 | 49.03 | 48.49 | 48.54 | 1,916,822 | -0.33(-0.67%) |
Apr 09, 2018 | 48.80 | 49.30 | 48.76 | 48.87 | 1,926,301 | +0.05(+0.10%) |
Apr 06, 2018 | 49.16 | 49.44 | 48.65 | 48.82 | 2,161,808 | -0.29(-0.60%) |
Apr 05, 2018 | 48.63 | 49.28 | 48.10 | 49.12 | 2,195,776 | +0.39(+0.81%) |
Apr 04, 2018 | 48.39 | 48.94 | 48.10 | 48.72 | 3,188,186 | +0.19(+0.39%) |
Apr 03, 2018 | 47.96 | 48.76 | 47.72 | 48.53 | 3,309,367 | +0.52(+1.07%) |
Apr 02, 2018 | 48.33 | 48.90 | 47.71 | 48.02 | 3,157,295 | -0.20(-0.42%) |
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.37(+0.77%) | |
Mar 28, 2018 | 48.11 | 48.41 | 47.65 | 47.85 | 2,352,407 | -0.10(-0.20%) |
Mar 27, 2018 | 47.19 | 48.58 | 47.02 | 47.95 | 3,434,898 | +0.87(+1.84%) |
Mar 26, 2018 | 46.65 | 47.21 | 46.57 | 47.09 | 1,720,999 | +0.61(+1.30%) |
Mar 23, 2018 | 47.19 | 47.62 | 46.37 | 46.48 | 1,660,546 | -0.59(-1.25%) |
Mar 22, 2018 | 47.13 | 48.13 | 46.88 | 47.07 | 2,404,208 | +0.04(+0.09%) |
Mar 21, 2018 | 47.30 | 47.68 | 46.78 | 47.03 | 1,964,362 | -0.17(-0.36%) |
Mar 20, 2018 | 47.54 | 47.69 | 47.05 | 47.20 | 1,842,266 | -0.30(-0.64%) |
Mar 19, 2018 | 47.74 | 47.77 | 47.22 | 47.50 | 2,647,861 | -0.18(-0.38%) |
Mar 16, 2018 | 47.24 | 47.86 | 47.19 | 47.68 | 4,709,467 | +0.56(+1.18%) |
Mar 15, 2018 | 46.82 | 47.37 | 46.72 | 47.13 | 2,629,262 | +0.32(+0.68%) |
Mar 14, 2018 | 46.48 | 47.05 | 46.48 | 46.81 | 2,099,066 | +0.42(+0.90%) |
Mar 13, 2018 | 46.86 | 47.02 | 46.11 | 46.39 | 3,476,932 | -0.31(-0.67%) |
Mar 12, 2018 | 46.93 | 47.72 | 46.53 | 46.70 | 3,859,443 | -0.15(-0.31%) |
Mar 09, 2018 | 46.55 | 46.85 | 46.36 | 46.85 | 1,996,476 | +0.30(+0.65%) |
Mar 08, 2018 | 46.23 | 46.75 | 46.23 | 46.55 | 2,765,928 | +0.47(+1.03%) |
Mar 07, 2018 | 45.94 | 46.07 | 2,719,419 | -0.32(-0.69%) | ||
Mar 06, 2018 | 47.13 | 46.30 | 46.39 | 2,213,852 | -0.85(-1.80%) | |
Mar 05, 2018 | 46.18 | 47.35 | 46.11 | 47.24 | 2,213,970 | +0.92(+1.99%) |
Mar 02, 2018 | 45.90 | 46.57 | 45.86 | 46.32 | 3,301,739 | +0.45(+0.97%) |
Mar 01, 2018 | 46.24 | 46.82 | 45.79 | 45.87 | 3,347,296 | -0.37(-0.79%) |
Feb 28, 2018 | 46.78 | 46.95 | 46.24 | 46.24 | 2,357,560 | -0.32(-0.68%) |
Feb 27, 2018 | 47.83 | 47.98 | 46.55 | 46.56 | 2,191,081 | -1.16(-2.43%) |
Feb 26, 2018 | 48.18 | 48.18 | 47.46 | 47.72 | 2,094,915 | -0.53(-1.09%) |
Feb 23, 2018 | 46.73 | 48.34 | 46.63 | 48.24 | 3,099,286 | +1.61(+3.46%) |
Feb 22, 2018 | 46.63 | 3,950,669 | +0.10(+0.21%) | |||
Feb 21, 2018 | 47.14 | 47.57 | 46.51 | 46.53 | 2,343,004 | -0.66(-1.39%) |
Feb 20, 2018 | 47.68 | 47.87 | 47.02 | 47.19 | 1,411,649 | -0.77(-1.61%) |
Feb 16, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.45(+0.94%) | |
Feb 15, 2018 | 46.92 | 47.52 | 46.77 | 47.51 | 3,931,453 | +0.80(+1.72%) |
Feb 14, 2018 | 46.47 | 46.86 | 46.11 | 46.71 | 3,136,511 | -0.03(-0.07%) |
Feb 13, 2018 | 46.43 | 46.88 | 45.93 | 46.74 | 2,140,575 | +0.07(+0.16%) |
Feb 12, 2018 | 46.30 | 46.94 | 45.84 | 46.67 | 2,683,160 | +0.41(+0.89%) |
Feb 09, 2018 | 45.65 | 46.59 | 45.37 | 46.26 | 3,389,763 | +0.74(+1.62%) |
Feb 08, 2018 | 46.09 | 46.36 | 45.51 | 45.52 | 3,035,901 | -0.63(-1.37%) |
Feb 07, 2018 | 46.69 | 46.69 | 46.14 | 46.15 | 3,966,501 | -0.53(-1.13%) |
Feb 06, 2018 | 46.80 | 47.00 | 46.04 | 46.68 | 4,371,172 | -0.92(-1.94%) |
Feb 05, 2018 | 47.91 | 48.34 | 47.42 | 47.60 | 3,481,032 | -0.54(-1.13%) |
Feb 02, 2018 | 47.37 | 48.33 | 47.08 | 48.15 | 8,037,073 | -0.66(-1.35%) |
Feb 01, 2018 | 51.22 | 51.45 | 48.13 | 48.80 | 7,115,660 | -2.38(-4.64%) |
Jan 31, 2018 | 50.81 | 51.24 | 50.56 | 51.18 | 3,104,094 | +0.43(+0.85%) |
Jan 30, 2018 | 50.60 | 50.94 | 50.48 | 50.75 | 2,900,657 | +0.10(+0.19%) |
Jan 29, 2018 | 51.53 | 51.79 | 50.46 | 50.65 | 3,485,069 | -1.32(-2.54%) |
Jan 26, 2018 | 52.61 | 52.72 | 51.34 | 51.97 | 4,555,018 | -0.41(-0.77%) |
Jan 25, 2018 | 49.62 | 52.63 | 49.54 | 52.38 | 7,594,454 | +2.79(+5.63%) |
Jan 24, 2018 | 49.49 | 49.87 | 49.09 | 49.59 | 5,752,590 | +0.01(+0.02%) |
Jan 23, 2018 | 48.84 | 49.99 | 48.82 | 49.58 | 4,925,617 | +0.29(+0.59%) |
Jan 22, 2018 | 49.58 | 49.76 | 49.17 | 49.29 | 3,073,681 | -0.02(-0.05%) |
Jan 19, 2018 | 49.47 | 49.64 | 49.20 | 49.31 | 2,660,198 | -0.02(-0.03%) |
Jan 18, 2018 | 50.10 | 50.10 | 49.20 | 49.33 | 5,178,333 | -0.68(-1.36%) |
Jan 17, 2018 | 49.44 | 50.12 | 49.38 | 50.01 | 2,448,136 | +0.57(+1.15%) |
Jan 16, 2018 | 49.78 | 50.00 | 48.94 | 49.44 | 2,563,243 | -0.32(-0.65%) |
Jan 12, 2018 | 49.77 | 49.77 | 49.77 | 0 | -0.14(-0.28%) | |
Jan 11, 2018 | 49.60 | 49.91 | 49.48 | 49.91 | 2,246,568 | +0.16(+0.33%) |
Jan 10, 2018 | 49.97 | 49.99 | 49.61 | 49.74 | 2,115,659 | -0.37(-0.74%) |
Jan 09, 2018 | 50.46 | 50.61 | 49.86 | 50.12 | 2,780,166 | -0.38(-0.76%) |
Jan 08, 2018 | 50.15 | 50.53 | 49.94 | 50.50 | 2,224,625 | +0.35(+0.70%) |
Jan 05, 2018 | 50.17 | 50.37 | 49.78 | 50.15 | 2,792,198 | +0.09(+0.18%) |
Jan 04, 2018 | 50.72 | 50.79 | 49.98 | 50.06 | 2,835,649 | -0.71(-1.41%) |
Jan 03, 2018 | 51.06 | 51.39 | 50.54 | 50.77 | 2,850,021 | -0.45(-0.89%) |
Jan 02, 2018 | 51.25 | 51.46 | 50.91 | 51.23 | 5,231,547 | -0.02(-0.05%) |
Dec 29, 2017 | 51.25 | 51.25 | 51.25 | 0 | +0.19(+0.37%) | |
Dec 28, 2017 | 50.94 | 51.11 | 50.73 | 51.07 | 1,274,496 | +0.34(+0.67%) |
Dec 27, 2017 | 50.55 | 50.85 | 50.40 | 50.73 | 1,404,096 | +0.46(+0.92%) |
Dec 26, 2017 | 50.80 | 50.91 | 50.23 | 50.26 | 806,011 | -0.33(-0.66%) |
Dec 22, 2017 | 50.47 | 50.72 | 50.29 | 50.60 | 1,518,105 | +0.32(+0.63%) |
Dec 21, 2017 | 50.18 | 50.66 | 50.04 | 50.28 | 1,946,672 | -0.19(-0.39%) |
Dec 20, 2017 | 50.85 | 51.05 | 50.47 | 50.47 | 1,248,201 | -0.30(-0.59%) |
Dec 19, 2017 | 51.79 | 51.89 | 50.74 | 50.77 | 1,653,670 | -1.07(-2.07%) |
Dec 18, 2017 | 52.39 | 52.59 | 51.80 | 51.84 | 1,758,224 | -0.58(-1.10%) |
Dec 15, 2017 | 52.36 | 52.66 | 52.20 | 52.42 | 3,435,018 | +0.26(+0.49%) |
Dec 14, 2017 | 52.27 | 52.50 | 51.74 | 52.16 | 2,172,072 | -0.24(-0.46%) |
Dec 13, 2017 | 52.18 | 52.76 | 51.88 | 52.41 | 2,398,934 | +0.70(+1.35%) |
Dec 12, 2017 | 51.71 | 52.83 | 51.64 | 51.71 | 2,113,425 | -1.20(-2.27%) |
Dec 11, 2017 | 52.52 | 52.98 | 52.31 | 52.91 | 1,918,681 | +0.39(+0.74%) |
Dec 08, 2017 | 52.21 | 52.53 | 51.99 | 52.52 | 2,162,541 | +0.25(+0.48%) |
Dec 07, 2017 | 52.42 | 52.42 | 51.92 | 52.27 | 2,974,150 | +0.00(+0.00%) |
Dec 06, 2017 | 52.32 | 52.62 | 52.21 | 1,982,578 | +0.00(+0.00%) | |
Dec 05, 2017 | 52.74 | 52.74 | 51.79 | 52.25 | 2,508,040 | -0.48(-0.92%) |
Dec 04, 2017 | 52.77 | 53.23 | 52.62 | 52.73 | 2,618,867 | +0.04(+0.08%) |
Dec 01, 2017 | 52.46 | 53.24 | 52.38 | 52.69 | 4,251,515 | +0.47(+0.89%) |
Nov 30, 2017 | 52.00 | 52.29 | 51.88 | 52.22 | 4,605,169 | +0.19(+0.37%) |
Nov 29, 2017 | 51.92 | 52.37 | 51.75 | 52.03 | 1,986,186 | +0.04(+0.08%) |
Nov 28, 2017 | 52.00 | 52.31 | 51.90 | 51.99 | 1,512,200 | +0.11(+0.22%) |
Nov 27, 2017 | 51.70 | 52.05 | 51.54 | 51.88 | 1,314,952 | +0.07(+0.14%) |
Nov 24, 2017 | 51.58 | 51.80 | 51.51 | 51.80 | 771,740 | +0.42(+0.81%) |
Nov 22, 2017 | 51.42 | 51.50 | 51.08 | 51.38 | 1,820,530 | -0.10(-0.19%) |
Nov 21, 2017 | 51.43 | 51.69 | 51.39 | 51.48 | 1,617,207 | +0.07(+0.14%) |
Nov 20, 2017 | 51.74 | 51.75 | 51.21 | 51.41 | 1,845,364 | -0.30(-0.58%) |
Nov 17, 2017 | 52.04 | 52.25 | 51.59 | 51.71 | 1,989,919 | -0.55(-1.05%) |
Nov 16, 2017 | 52.34 | 52.53 | 51.99 | 52.25 | 2,082,885 | -0.09(-0.17%) |
Nov 15, 2017 | 53.07 | 53.27 | 52.31 | 52.34 | 1,997,279 | -0.65(-1.23%) |
Nov 14, 2017 | 52.03 | 53.03 | 51.91 | 52.99 | 2,187,146 | +0.85(+1.62%) |
Nov 13, 2017 | 51.62 | 52.21 | 51.54 | 52.15 | 1,768,141 | +0.56(+1.08%) |
Nov 10, 2017 | 51.78 | 51.88 | 51.42 | 51.59 | 1,931,798 | -0.49(-0.94%) |
Nov 09, 2017 | 51.97 | 52.24 | 51.83 | 52.08 | 1,615,578 | +0.04(+0.08%) |
Nov 08, 2017 | 51.88 | 52.35 | 51.61 | 52.04 | 2,621,291 | +0.09(+0.17%) |
Nov 07, 2017 | 51.53 | 52.03 | 51.20 | 51.96 | 2,471,495 | +0.66(+1.29%) |
Nov 06, 2017 | 51.20 | 51.55 | 50.95 | 51.30 | 2,888,347 | +0.13(+0.25%) |
Nov 03, 2017 | 50.84 | 51.57 | 50.76 | 51.17 | 1,716,068 | +0.25(+0.49%) |
Nov 02, 2017 | 50.84 | 50.95 | 50.13 | 50.92 | 2,481,160 | +0.44(+0.88%) |
Nov 01, 2017 | 50.56 | 50.76 | 49.91 | 50.47 | 3,257,069 | +0.03(+0.06%) |
Oct 31, 2017 | 50.29 | 50.59 | 50.17 | 50.44 | 2,440,702 | +0.12(+0.24%) |
Oct 30, 2017 | 50.43 | 50.46 | 50.01 | 50.32 | 2,390,673 | -0.24(-0.48%) |
Oct 27, 2017 | 50.04 | 50.60 | 50.02 | 50.56 | 1,572,641 | +0.44(+0.88%) |
Oct 26, 2017 | 50.35 | 50.60 | 50.04 | 50.12 | 2,006,689 | -0.07(-0.14%) |
Oct 25, 2017 | 50.05 | 50.22 | 49.60 | 50.19 | 2,561,446 | -0.07(-0.14%) |
Oct 24, 2017 | 49.98 | 50.33 | 49.79 | 50.26 | 2,123,476 | +0.04(+0.08%) |
Oct 23, 2017 | 50.14 | 50.26 | 49.84 | 50.22 | 1,739,998 | +0.19(+0.39%) |
Oct 20, 2017 | 49.83 | 50.10 | 49.83 | 50.03 | 1,263,061 | +0.06(+0.11%) |
Oct 19, 2017 | 49.57 | 49.97 | 49.47 | 49.97 | 2,024,444 | +0.50(+1.01%) |
Oct 18, 2017 | 49.60 | 49.65 | 49.32 | 49.48 | 1,303,977 | -0.24(-0.49%) |
Oct 17, 2017 | 49.32 | 49.73 | 49.20 | 49.72 | 1,730,925 | +0.43(+0.88%) |
Oct 16, 2017 | 49.56 | 49.70 | 49.11 | 49.28 | 2,582,042 | -0.36(-0.73%) |
Oct 13, 2017 | 49.90 | 50.09 | 49.53 | 49.64 | 1,841,262 | -0.02(-0.03%) |
Oct 12, 2017 | 49.33 | 49.89 | 49.21 | 49.66 | 2,182,375 | +0.30(+0.60%) |
Oct 11, 2017 | 48.85 | 49.46 | 48.75 | 49.36 | 2,276,112 | +0.52(+1.06%) |
Oct 10, 2017 | 48.87 | 48.38 | 48.85 | 2,033,323 | +0.27(+0.56%) | |
Oct 09, 2017 | 48.67 | 48.86 | 48.51 | 48.57 | 2,203,376 | -0.05(-0.10%) |
Oct 06, 2017 | 48.65 | 48.81 | 48.42 | 48.62 | 1,978,999 | -0.20(-0.41%) |
Oct 05, 2017 | 48.98 | 48.99 | 48.57 | 48.82 | 1,382,943 | -0.13(-0.26%) |
Oct 04, 2017 | 48.61 | 49.00 | 48.37 | 48.95 | 1,969,163 | +0.47(+0.96%) |
Oct 03, 2017 | 48.57 | 48.63 | 47.99 | 48.48 | 2,017,917 | -0.14(-0.28%) |
Oct 02, 2017 | 48.73 | 48.90 | 48.54 | 48.62 | 1,615,461 | -0.05(-0.10%) |
Sep 29, 2017 | 48.72 | 48.90 | 48.52 | 48.67 | 3,809,434 | -0.10(-0.21%) |
Sep 28, 2017 | 48.70 | 49.07 | 48.32 | 48.77 | 3,365,586 | +0.11(+0.23%) |
Sep 27, 2017 | 49.15 | 49.27 | 48.52 | 48.66 | 1,432,093 | -0.73(-1.48%) |
Sep 26, 2017 | 49.52 | 49.63 | 49.27 | 49.39 | 1,513,620 | -0.10(-0.21%) |
Sep 25, 2017 | 48.94 | 49.56 | 48.85 | 49.50 | 1,594,065 | +0.61(+1.25%) |
Sep 22, 2017 | 49.60 | 49.64 | 48.86 | 48.89 | 2,084,407 | -0.59(-1.19%) |
Sep 21, 2017 | 49.51 | 49.81 | 49.36 | 49.48 | 1,397,584 | -0.03(-0.07%) |
Sep 20, 2017 | 49.89 | 49.91 | 49.23 | 49.51 | 1,954,196 | -0.23(-0.47%) |
Sep 19, 2017 | 49.72 | 49.87 | 49.46 | 49.74 | 1,797,281 | +0.06(+0.13%) |
Sep 18, 2017 | 50.37 | 50.38 | 49.29 | 49.68 | 1,801,101 | -0.56(-1.11%) |
Sep 15, 2017 | 50.20 | 50.48 | 49.95 | 50.24 | 2,664,687 | -0.15(-0.30%) |
Sep 14, 2017 | 49.82 | 50.43 | 49.67 | 50.39 | 1,809,338 | +0.54(+1.09%) |
Sep 13, 2017 | 50.00 | 50.19 | 49.76 | 49.84 | 1,382,083 | -0.22(-0.43%) |
Sep 12, 2017 | 51.27 | 51.27 | 49.84 | 50.06 | 1,612,466 | -1.17(-2.29%) |
Sep 11, 2017 | 50.70 | 51.30 | 50.55 | 51.24 | 1,744,181 | +0.50(+0.98%) |
Sep 08, 2017 | 50.43 | 50.88 | 50.32 | 50.74 | 1,411,170 | +0.23(+0.46%) |
Sep 07, 2017 | 50.16 | 50.56 | 50.01 | 50.51 | 1,979,843 | +0.47(+0.94%) |
Sep 06, 2017 | 50.45 | 50.45 | 49.92 | 50.04 | 2,214,295 | -0.27(-0.54%) |
Sep 05, 2017 | 50.04 | 50.32 | 49.84 | 50.31 | 1,647,885 | +0.30(+0.61%) |
Sep 01, 2017 | 50.49 | 50.49 | 49.96 | 50.00 | 1,379,513 | -0.34(-0.68%) |
Aug 31, 2017 | 50.59 | 50.72 | 50.27 | 50.35 | 2,230,065 | -0.19(-0.38%) |
Aug 30, 2017 | 50.61 | 50.70 | 50.35 | 50.54 | 1,105,021 | -0.04(-0.08%) |
Aug 29, 2017 | 50.68 | 50.88 | 50.52 | 50.58 | 809,987 | +0.02(+0.03%) |
Aug 28, 2017 | 50.44 | 50.63 | 50.34 | 50.56 | 1,435,223 | +0.15(+0.30%) |
Aug 25, 2017 | 50.39 | 50.66 | 50.32 | 50.41 | 1,658,489 | +0.09(+0.17%) |
Aug 24, 2017 | 50.46 | 50.67 | 50.29 | 50.32 | 1,744,773 | -0.14(-0.27%) |
Aug 23, 2017 | 50.30 | 50.50 | 50.16 | 50.46 | 1,916,438 | +0.18(+0.37%) |
Aug 22, 2017 | 50.28 | 50.38 | 50.06 | 50.28 | 2,744,612 | -0.05(-0.10%) |
Aug 21, 2017 | 50.44 | 50.49 | 50.14 | 50.32 | 1,595,775 | -0.07(-0.14%) |
Aug 18, 2017 | 49.84 | 50.49 | 49.60 | 50.40 | 1,853,180 | +0.48(+0.96%) |
Aug 17, 2017 | 50.23 | 50.32 | 49.86 | 49.92 | 1,393,992 | -0.27(-0.54%) |
Aug 16, 2017 | 50.03 | 50.25 | 49.84 | 50.19 | 1,046,160 | +0.18(+0.37%) |
Aug 15, 2017 | 49.50 | 50.03 | 49.47 | 50.00 | 1,203,656 | +0.32(+0.64%) |
Aug 14, 2017 | 49.46 | 49.75 | 49.43 | 49.69 | 1,116,696 | +0.25(+0.50%) |
Aug 11, 2017 | 49.55 | 49.78 | 49.22 | 49.44 | 1,772,364 | -0.29(-0.58%) |
Aug 10, 2017 | 49.35 | 49.81 | 49.14 | 49.72 | 2,648,467 | +0.39(+0.79%) |
Aug 09, 2017 | 49.98 | 49.98 | 49.25 | 49.33 | 1,786,367 | -0.46(-0.93%) |
Aug 08, 2017 | 49.51 | 49.83 | 49.36 | 49.80 | 1,289,543 | +0.21(+0.42%) |
Aug 07, 2017 | 49.22 | 49.61 | 49.07 | 49.59 | 1,909,255 | +0.38(+0.76%) |
Aug 04, 2017 | 49.34 | 49.41 | 48.85 | 49.21 | 1,470,299 | -0.24(-0.48%) |
Aug 03, 2017 | 48.71 | 49.45 | 48.71 | 49.45 | 2,446,255 | +0.66(+1.34%) |
Aug 02, 2017 | 48.46 | 48.80 | 48.25 | 48.80 | 1,443,709 | +0.14(+0.28%) |
Aug 01, 2017 | 48.69 | 48.80 | 48.38 | 48.66 | 2,261,386 | +0.08(+0.16%) |
Jul 31, 2017 | 48.27 | 48.71 | 48.16 | 48.58 | 1,497,401 | +0.21(+0.43%) |
Jul 28, 2017 | 48.46 | 48.72 | 48.13 | 48.37 | 1,397,607 | -0.14(-0.30%) |
Jul 27, 2017 | 48.60 | 48.82 | 48.27 | 48.52 | 2,758,719 | -0.18(-0.38%) |
Jul 26, 2017 | 48.27 | 48.72 | 48.19 | 48.70 | 1,182,267 | +0.37(+0.76%) |
Jul 25, 2017 | 48.57 | 48.61 | 48.27 | 48.33 | 1,109,124 | -0.21(-0.43%) |
Jul 24, 2017 | 49.19 | 49.20 | 48.44 | 48.54 | 1,340,569 | -0.64(-1.30%) |
Jul 21, 2017 | 48.85 | 49.20 | 48.73 | 49.18 | 1,531,202 | +0.26(+0.54%) |
Jul 20, 2017 | 48.51 | 48.93 | 48.43 | 48.92 | 1,256,821 | +0.43(+0.89%) |
Jul 19, 2017 | 48.40 | 48.53 | 48.25 | 48.49 | 1,079,593 | +0.18(+0.38%) |
Jul 18, 2017 | 48.29 | 48.45 | 48.21 | 48.30 | 1,225,509 | +0.10(+0.20%) |
Jul 17, 2017 | 48.12 | 48.29 | 47.92 | 48.21 | 1,129,304 | +0.08(+0.17%) |
Jul 14, 2017 | 48.25 | 48.33 | 48.01 | 48.13 | 1,166,873 | +0.26(+0.53%) |
Jul 13, 2017 | 47.96 | 48.12 | 47.76 | 47.87 | 1,658,385 | -0.10(-0.20%) |
Jul 12, 2017 | 48.20 | 48.40 | 47.91 | 47.97 | 2,023,035 | +0.16(+0.33%) |
Jul 11, 2017 | 47.93 | 48.03 | 47.59 | 47.81 | 1,557,962 | -0.07(-0.15%) |
Jul 10, 2017 | 48.07 | 48.27 | 47.87 | 47.88 | 1,652,920 | -0.13(-0.27%) |
Jul 07, 2017 | 48.01 | 48.22 | 47.88 | 48.01 | 1,456,612 | +0.06(+0.13%) |
Jul 06, 2017 | 47.88 | 48.02 | 47.68 | 47.94 | 1,670,296 | -0.06(-0.13%) |
Jul 05, 2017 | 48.38 | 48.38 | 47.87 | 48.01 | 1,770,464 | -0.27(-0.56%) |
Jul 03, 2017 | 48.54 | 48.60 | 48.24 | 48.28 | 999,442 | -0.24(-0.49%) |
Jun 30, 2017 | 48.51 | 48.88 | 48.42 | 48.52 | 2,251,380 | +0.01(+0.02%) |
Jun 29, 2017 | 48.78 | 49.29 | 48.37 | 48.51 | 1,347,206 | -0.42(-0.87%) |
Jun 28, 2017 | 49.76 | 49.79 | 48.90 | 48.93 | 1,233,192 | -0.61(-1.23%) |
Jun 27, 2017 | 49.84 | 49.96 | 49.30 | 49.54 | 2,227,349 | -0.54(-1.07%) |
Jun 26, 2017 | 49.88 | 50.22 | 49.65 | 50.08 | 1,314,233 | +0.33(+0.66%) |
Jun 23, 2017 | 49.65 | 50.00 | 49.64 | 49.75 | 1,858,457 | +0.04(+0.08%) |
Jun 22, 2017 | 49.96 | 50.11 | 49.69 | 49.71 | 1,055,236 | -0.42(-0.83%) |
Jun 21, 2017 | 50.31 | 50.40 | 49.87 | 50.12 | 1,461,734 | -0.10(-0.21%) |
Jun 20, 2017 | 50.20 | 50.35 | 50.05 | 50.23 | 1,132,730 | +0.05(+0.10%) |
Jun 19, 2017 | 50.52 | 50.62 | 50.00 | 50.18 | 1,209,069 | -0.36(-0.71%) |
Jun 16, 2017 | 50.12 | 50.57 | 50.05 | 50.54 | 3,666,095 | +0.50(+0.99%) |
Jun 15, 2017 | 49.89 | 50.11 | 49.70 | 50.04 | 1,262,275 | +0.14(+0.27%) |
Jun 14, 2017 | 50.08 | 50.32 | 49.68 | 49.91 | 1,326,718 | +0.23(+0.47%) |
Jun 13, 2017 | 49.67 | 49.76 | 49.44 | 49.68 | 1,266,060 | -0.07(-0.14%) |
Jun 12, 2017 | 49.82 | 50.09 | 49.29 | 49.75 | 1,511,387 | -0.04(-0.08%) |
Jun 09, 2017 | 49.49 | 49.84 | 49.25 | 49.79 | 1,535,140 | +0.15(+0.31%) |
Jun 08, 2017 | 49.99 | 49.99 | 49.14 | 49.64 | 1,885,761 | -0.38(-0.75%) |
Jun 07, 2017 | 49.64 | 50.33 | 49.64 | 50.01 | 2,183,130 | +0.34(+0.68%) |
Jun 06, 2017 | 49.76 | 49.86 | 49.61 | 49.68 | 2,216,187 | -0.10(-0.21%) |
Jun 05, 2017 | 49.92 | 49.92 | 49.62 | 49.78 | 1,860,164 | -0.06(-0.13%) |
Jun 02, 2017 | 50.08 | 50.09 | 49.46 | 49.84 | 2,760,209 | +0.02(+0.03%) |
Jun 01, 2017 | 49.63 | 49.83 | 49.40 | 49.83 | 1,599,869 | +0.22(+0.45%) |
May 31, 2017 | 49.18 | 49.70 | 49.17 | 49.60 | 1,958,455 | +0.47(+0.96%) |
May 30, 2017 | 49.07 | 49.28 | 48.99 | 49.13 | 1,136,652 | +0.06(+0.13%) |
May 26, 2017 | 49.02 | 49.21 | 48.94 | 49.07 | 1,033,426 | +0.03(+0.06%) |
May 25, 2017 | 48.69 | 49.12 | 48.53 | 49.04 | 1,147,179 | +0.34(+0.70%) |
May 24, 2017 | 48.60 | 48.74 | 48.49 | 48.70 | 1,290,382 | +0.21(+0.44%) |
May 23, 2017 | 48.18 | 48.63 | 48.16 | 48.49 | 3,064,779 | +0.32(+0.66%) |
May 22, 2017 | 47.66 | 48.25 | 47.54 | 48.17 | 1,336,658 | +0.50(+1.05%) |
May 19, 2017 | 47.72 | 47.75 | 47.37 | 47.67 | 2,122,761 | -0.10(-0.22%) |
May 18, 2017 | 47.91 | 48.20 | 47.46 | 47.77 | 1,885,161 | +0.04(+0.08%) |
May 17, 2017 | 47.37 | 47.94 | 47.31 | 47.73 | 1,488,233 | +0.44(+0.94%) |
May 16, 2017 | 47.70 | 47.80 | 47.27 | 47.29 | 1,357,275 | -0.41(-0.86%) |
May 15, 2017 | 47.50 | 47.74 | 47.32 | 47.70 | 1,050,896 | +0.21(+0.45%) |
May 12, 2017 | 47.14 | 47.56 | 47.14 | 47.49 | 1,016,311 | +0.32(+0.67%) |
May 11, 2017 | 46.82 | 47.17 | 46.69 | 47.17 | 1,612,885 | +0.20(+0.42%) |
May 10, 2017 | 47.09 | 47.19 | 46.76 | 46.97 | 1,473,086 | -0.10(-0.20%) |
May 09, 2017 | 47.27 | 47.44 | 47.01 | 47.07 | 1,134,549 | -0.33(-0.69%) |
May 08, 2017 | 47.33 | 47.43 | 47.08 | 47.39 | 1,429,034 | +0.17(+0.35%) |
May 05, 2017 | 47.35 | 47.50 | 47.17 | 47.23 | 1,168,264 | +0.05(+0.10%) |
May 04, 2017 | 46.08 | 47.20 | 46.08 | 47.18 | 1,650,249 | +0.30(+0.64%) |
May 03, 2017 | 46.90 | 47.17 | 46.81 | 46.88 | 1,200,468 | -0.09(-0.19%) |
May 02, 2017 | 47.01 | 47.14 | 46.65 | 46.96 | 1,464,541 | +0.06(+0.14%) |