Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.13 | 35.37 | 33.59 | 33.63 | 1,421,384 | -1.55(-4.40%) |
Apr 27, 2018 | 34.95 | 35.45 | 34.77 | 35.18 | 1,714,880 | +0.42(+1.22%) |
Apr 26, 2018 | 34.69 | 35.00 | 34.48 | 34.75 | 906,038 | +0.08(+0.22%) |
Apr 25, 2018 | 34.04 | 34.69 | 34.01 | 34.68 | 1,276,875 | +0.52(+1.52%) |
Apr 24, 2018 | 34.26 | 34.44 | 33.61 | 34.16 | 1,633,482 | +0.02(+0.05%) |
Apr 23, 2018 | 33.41 | 34.58 | 33.22 | 34.14 | 1,342,082 | +0.71(+2.12%) |
Apr 20, 2018 | 32.89 | 34.05 | 32.64 | 33.43 | 3,015,939 | +0.71(+2.17%) |
Apr 19, 2018 | 34.69 | 34.83 | 32.52 | 32.72 | 2,586,202 | -1.56(-4.54%) |
Apr 18, 2018 | 34.76 | 35.39 | 34.07 | 34.28 | 1,985,437 | +0.15(+0.43%) |
Apr 17, 2018 | 34.41 | 34.80 | 33.77 | 34.13 | 2,322,276 | -0.15(-0.43%) |
Apr 16, 2018 | 33.40 | 34.52 | 33.26 | 34.28 | 2,526,743 | +0.87(+2.59%) |
Apr 13, 2018 | 33.66 | 34.20 | 33.26 | 33.41 | 2,118,012 | +0.13(+0.39%) |
Apr 12, 2018 | 32.77 | 33.85 | 32.61 | 33.28 | 1,920,240 | +0.67(+2.07%) |
Apr 11, 2018 | 32.30 | 33.34 | 32.22 | 32.61 | 2,754,862 | +0.03(+0.11%) |
Apr 10, 2018 | 32.96 | 33.68 | 32.36 | 32.58 | 2,821,646 | +0.08(+0.24%) |
Apr 09, 2018 | 32.49 | 33.25 | 32.40 | 32.50 | 1,811,390 | +0.12(+0.37%) |
Apr 06, 2018 | 32.31 | 32.82 | 31.85 | 32.38 | 2,382,577 | -0.05(-0.16%) |
Apr 05, 2018 | 31.96 | 32.66 | 31.43 | 32.43 | 2,173,195 | +0.53(+1.65%) |
Apr 04, 2018 | 30.36 | 32.01 | 30.27 | 31.90 | 3,845,277 | +1.23(+4.00%) |
Apr 03, 2018 | 30.41 | 31.10 | 28.70 | 30.67 | 5,335,153 | -0.54(-1.72%) |
Apr 02, 2018 | 33.34 | 33.45 | 30.88 | 31.21 | 2,971,968 | -2.11(-6.33%) |
Mar 29, 2018 | 33.32 | 33.32 | 33.32 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.63 | 33.52 | 32.18 | 33.07 | 2,875,813 | +0.22(+0.66%) |
Mar 27, 2018 | 33.37 | 33.60 | 32.59 | 32.85 | 2,440,257 | -0.45(-1.35%) |
Mar 26, 2018 | 33.88 | 34.13 | 32.53 | 33.30 | 2,860,841 | -0.31(-0.93%) |
Mar 23, 2018 | 34.13 | 34.64 | 33.60 | 33.61 | 3,079,501 | -0.48(-1.42%) |
Mar 22, 2018 | 34.17 | 34.94 | 33.79 | 34.10 | 3,217,960 | -0.43(-1.25%) |
Mar 21, 2018 | 33.14 | 34.82 | 33.14 | 34.53 | 3,637,872 | +1.43(+4.31%) |
Mar 20, 2018 | 33.36 | 33.70 | 33.02 | 33.10 | 3,276,508 | -1.03(-3.02%) |
Mar 19, 2018 | 33.46 | 34.60 | 33.07 | 34.13 | 4,393,551 | +0.67(+2.02%) |
Mar 16, 2018 | 32.52 | 33.74 | 32.52 | 33.46 | 18,917,524 | +0.98(+3.01%) |
Mar 15, 2018 | 32.58 | 34.24 | 32.37 | 32.48 | 10,471,202 | -0.58(-1.75%) |
Mar 14, 2018 | 37.16 | 37.90 | 32.96 | 33.06 | 29,994,548 | -8.38(-20.23%) |
Mar 13, 2018 | 41.53 | 42.70 | 41.30 | 41.44 | 4,012,406 | -0.06(-0.15%) |
Mar 12, 2018 | 42.00 | 42.16 | 40.63 | 41.50 | 3,673,719 | -0.80(-1.88%) |
Mar 09, 2018 | 41.91 | 42.70 | 41.80 | 42.30 | 2,093,636 | +0.90(+2.17%) |
Mar 08, 2018 | 42.77 | 42.77 | 41.12 | 41.40 | 2,025,225 | -1.37(-3.20%) |
Mar 07, 2018 | 43.00 | 42.76 | 3,273,519 | +0.60(+1.42%) | ||
Mar 06, 2018 | 43.59 | 44.06 | 42.02 | 42.17 | 4,194,153 | -1.38(-3.18%) |
Mar 05, 2018 | 43.92 | 44.59 | 43.37 | 43.55 | 1,776,909 | -0.62(-1.41%) |
Mar 02, 2018 | 44.05 | 44.32 | 42.97 | 44.17 | 1,406,642 | -0.46(-1.03%) |
Mar 01, 2018 | 43.49 | 44.80 | 42.97 | 44.63 | 1,741,049 | +1.14(+2.63%) |
Feb 28, 2018 | 44.10 | 44.81 | 43.47 | 43.49 | 1,936,723 | -0.31(-0.71%) |
Feb 27, 2018 | 45.08 | 46.05 | 43.80 | 43.80 | 2,243,694 | -0.99(-2.20%) |
Feb 26, 2018 | 45.30 | 45.42 | 44.49 | 44.79 | 1,337,395 | -0.41(-0.90%) |
Feb 23, 2018 | 44.12 | 45.84 | 44.10 | 45.20 | 2,522,191 | +1.33(+3.04%) |
Feb 22, 2018 | 43.86 | 1,873,240 | +0.55(+1.28%) | |||
Feb 21, 2018 | 43.02 | 44.17 | 42.65 | 43.31 | 1,636,662 | +0.83(+1.95%) |
Feb 20, 2018 | 44.16 | 44.39 | 42.39 | 42.48 | 3,073,962 | -1.92(-4.33%) |
Feb 16, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.08(+0.18%) | |
Feb 15, 2018 | 44.69 | 45.03 | 43.84 | 44.32 | 1,498,591 | +0.10(+0.23%) |
Feb 14, 2018 | 42.28 | 44.98 | 42.03 | 44.22 | 3,018,190 | +1.83(+4.33%) |
Feb 13, 2018 | 42.12 | 42.99 | 41.75 | 42.38 | 1,120,060 | +0.44(+1.05%) |
Feb 12, 2018 | 42.47 | 42.71 | 40.82 | 41.94 | 1,772,902 | -0.41(-0.96%) |
Feb 09, 2018 | 43.21 | 43.43 | 40.69 | 42.35 | 2,250,829 | -0.36(-0.85%) |
Feb 08, 2018 | 43.37 | 44.36 | 42.70 | 42.71 | 1,276,616 | -0.66(-1.52%) |
Feb 07, 2018 | 42.85 | 44.13 | 42.78 | 43.37 | 2,016,926 | +0.55(+1.29%) |
Feb 06, 2018 | 41.22 | 43.25 | 41.22 | 42.82 | 2,551,725 | +0.01(+0.02%) |
Feb 05, 2018 | 43.81 | 44.55 | 42.60 | 42.81 | 2,230,150 | -1.63(-3.66%) |
Feb 02, 2018 | 45.43 | 45.78 | 43.59 | 44.43 | 2,271,934 | -1.10(-2.41%) |
Feb 01, 2018 | 45.43 | 46.42 | 44.84 | 45.53 | 1,257,773 | +0.04(+0.09%) |
Jan 31, 2018 | 45.70 | 46.29 | 45.15 | 45.49 | 1,881,142 | +0.03(+0.08%) |
Jan 30, 2018 | 46.68 | 46.82 | 45.30 | 45.45 | 1,484,307 | -1.62(-3.43%) |
Jan 29, 2018 | 47.12 | 47.52 | 46.27 | 47.07 | 1,161,494 | -0.48(-1.01%) |
Jan 26, 2018 | 47.04 | 47.93 | 46.65 | 47.55 | 1,643,553 | +0.46(+0.99%) |
Jan 25, 2018 | 48.07 | 48.07 | 46.79 | 47.09 | 1,684,805 | -1.00(-2.07%) |
Jan 24, 2018 | 49.20 | 50.38 | 48.03 | 48.09 | 1,908,084 | -1.17(-2.37%) |
Jan 23, 2018 | 48.11 | 49.30 | 47.88 | 49.26 | 1,235,863 | +1.21(+2.52%) |
Jan 22, 2018 | 47.39 | 48.20 | 46.44 | 48.04 | 1,816,473 | +0.69(+1.45%) |
Jan 19, 2018 | 47.98 | 48.21 | 46.96 | 47.36 | 2,212,577 | -0.79(-1.64%) |
Jan 18, 2018 | 47.59 | 48.68 | 47.51 | 48.15 | 1,492,530 | +0.30(+0.63%) |
Jan 17, 2018 | 49.11 | 49.74 | 47.64 | 47.85 | 2,054,597 | -0.99(-2.03%) |
Jan 16, 2018 | 49.36 | 49.87 | 48.17 | 48.83 | 2,449,832 | -0.13(-0.26%) |
Jan 12, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.48(+3.11%) | |
Jan 11, 2018 | 45.32 | 48.40 | 45.05 | 47.48 | 6,747,078 | +2.18(+4.80%) |
Jan 10, 2018 | 44.64 | 45.31 | 10,225,078 | -3.35(-6.89%) | ||
Jan 09, 2018 | 49.32 | 50.00 | 48.42 | 48.66 | 3,394,250 | -0.73(-1.48%) |
Jan 08, 2018 | 49.16 | 50.82 | 49.16 | 49.39 | 4,590,276 | +0.44(+0.90%) |
Jan 05, 2018 | 48.20 | 49.19 | 47.75 | 48.95 | 2,489,290 | +0.97(+2.03%) |
Jan 04, 2018 | 46.93 | 48.50 | 46.68 | 47.98 | 2,429,453 | +0.86(+1.82%) |
Jan 03, 2018 | 47.33 | 47.75 | 46.45 | 47.12 | 2,416,637 | -0.42(-0.89%) |
Jan 02, 2018 | 48.79 | 50.06 | 47.18 | 47.54 | 2,817,880 | -1.08(-2.23%) |
Dec 29, 2017 | 48.63 | 48.63 | 48.63 | 0 | +0.54(+1.13%) | |
Dec 28, 2017 | 48.85 | 49.04 | 47.35 | 48.09 | 1,340,097 | -0.61(-1.25%) |
Dec 27, 2017 | 49.75 | 49.76 | 48.46 | 48.70 | 1,466,146 | -0.95(-1.92%) |
Dec 26, 2017 | 48.73 | 50.99 | 48.73 | 49.65 | 2,556,084 | +0.98(+2.01%) |
Dec 22, 2017 | 47.87 | 49.00 | 46.89 | 48.67 | 1,943,684 | +0.73(+1.52%) |
Dec 21, 2017 | 46.87 | 48.28 | 46.62 | 47.94 | 1,931,394 | +1.41(+3.03%) |
Dec 20, 2017 | 45.88 | 46.92 | 45.58 | 46.53 | 1,579,591 | +0.74(+1.62%) |
Dec 19, 2017 | 47.56 | 47.68 | 45.58 | 45.79 | 2,719,130 | -1.44(-3.04%) |
Dec 18, 2017 | 46.26 | 47.39 | 46.11 | 47.23 | 2,178,755 | +1.01(+2.18%) |
Dec 15, 2017 | 46.22 | 47.25 | 45.75 | 46.22 | 4,639,776 | +0.42(+0.92%) |
Dec 14, 2017 | 46.20 | 47.06 | 45.58 | 45.80 | 1,674,726 | -0.54(-1.17%) |
Dec 13, 2017 | 45.58 | 47.21 | 45.32 | 46.34 | 2,404,332 | +0.75(+1.64%) |
Dec 12, 2017 | 45.59 | 46.46 | 45.15 | 45.59 | 1,764,318 | +0.22(+0.49%) |
Dec 11, 2017 | 45.80 | 46.19 | 44.59 | 45.37 | 1,763,262 | -0.40(-0.86%) |
Dec 08, 2017 | 43.94 | 46.08 | 43.94 | 45.76 | 2,808,532 | +1.64(+3.72%) |
Dec 07, 2017 | 43.86 | 45.40 | 43.75 | 44.12 | 1,598,019 | +0.34(+0.77%) |
Dec 06, 2017 | 43.45 | 44.37 | 43.28 | 43.79 | 2,003,150 | +0.42(+0.97%) |
Dec 05, 2017 | 42.97 | 43.71 | 42.20 | 43.37 | 2,282,610 | +0.26(+0.60%) |
Dec 04, 2017 | 44.35 | 45.21 | 43.91 | 43.11 | 3,924,601 | -1.60(-3.58%) |
Dec 01, 2017 | 45.27 | 46.13 | 44.51 | 44.71 | 3,174,140 | -0.26(-0.57%) |
Nov 30, 2017 | 44.36 | 46.09 | 44.36 | 44.96 | 6,051,744 | -0.08(-0.17%) |
Nov 29, 2017 | 45.42 | 46.32 | 43.56 | 45.04 | 3,733,506 | -0.61(-1.34%) |
Nov 28, 2017 | 44.59 | 45.74 | 43.86 | 45.65 | 3,394,861 | +0.72(+1.61%) |
Nov 27, 2017 | 43.21 | 45.15 | 42.44 | 44.93 | 4,900,469 | +2.11(+4.92%) |
Nov 24, 2017 | 45.56 | 45.63 | 42.42 | 42.82 | 4,374,417 | -2.76(-6.06%) |
Nov 22, 2017 | 46.06 | 49.77 | 44.97 | 45.58 | 12,071,411 | +0.19(+0.42%) |
Nov 21, 2017 | 50.73 | 52.51 | 45.15 | 45.39 | 21,633,064 | -19.82(-30.39%) |
Nov 20, 2017 | 65.90 | 66.13 | 64.85 | 65.22 | 3,282,613 | -0.64(-0.97%) |
Nov 17, 2017 | 64.45 | 67.02 | 64.16 | 65.85 | 3,312,781 | +2.05(+3.21%) |
Nov 16, 2017 | 63.59 | 64.15 | 61.77 | 63.81 | 2,079,140 | +0.37(+0.58%) |
Nov 15, 2017 | 61.91 | 64.96 | 61.38 | 63.44 | 3,113,016 | +1.17(+1.88%) |
Nov 14, 2017 | 59.19 | 62.58 | 59.18 | 62.27 | 3,064,630 | +2.51(+4.20%) |
Nov 13, 2017 | 60.81 | 61.60 | 59.02 | 59.76 | 1,733,502 | -1.13(-1.86%) |
Nov 10, 2017 | 60.86 | 62.52 | 60.15 | 60.89 | 1,565,768 | -0.03(-0.06%) |
Nov 09, 2017 | 57.70 | 61.26 | 57.45 | 60.92 | 2,942,845 | +3.06(+5.29%) |
Nov 08, 2017 | 57.35 | 58.50 | 56.95 | 57.86 | 1,281,210 | +0.40(+0.69%) |
Nov 07, 2017 | 58.12 | 58.99 | 56.74 | 57.47 | 1,682,998 | -0.58(-0.99%) |
Nov 06, 2017 | 56.01 | 58.59 | 55.59 | 58.04 | 1,903,322 | +1.81(+3.23%) |
Nov 03, 2017 | 57.07 | 57.43 | 55.89 | 56.23 | 2,308,862 | -0.86(-1.51%) |
Nov 02, 2017 | 57.18 | 58.42 | 56.32 | 57.09 | 1,933,290 | -0.07(-0.12%) |
Nov 01, 2017 | 57.01 | 58.66 | 56.18 | 57.16 | 2,005,622 | +0.77(+1.37%) |
Oct 31, 2017 | 55.28 | 56.67 | 54.99 | 56.38 | 1,649,562 | +1.04(+1.88%) |
Oct 30, 2017 | 56.86 | 56.86 | 55.31 | 55.34 | 1,474,692 | -2.06(-3.60%) |
Oct 27, 2017 | 56.38 | 57.47 | 54.78 | 57.41 | 1,481,503 | +0.79(+1.40%) |
Oct 26, 2017 | 56.17 | 56.70 | 55.31 | 56.62 | 1,060,246 | +0.56(+1.00%) |
Oct 25, 2017 | 56.76 | 56.92 | 54.87 | 56.06 | 1,224,865 | -0.87(-1.53%) |
Oct 24, 2017 | 56.06 | 57.02 | 55.54 | 56.93 | 1,516,398 | +1.13(+2.02%) |
Oct 23, 2017 | 56.30 | 58.49 | 55.66 | 55.80 | 2,427,175 | -0.65(-1.15%) |
Oct 20, 2017 | 54.25 | 56.59 | 54.25 | 56.45 | 2,637,383 | +2.61(+4.85%) |
Oct 19, 2017 | 52.37 | 54.23 | 52.29 | 53.84 | 1,616,929 | +1.25(+2.38%) |
Oct 18, 2017 | 52.52 | 53.59 | 52.29 | 52.59 | 1,209,552 | +0.23(+0.44%) |
Oct 17, 2017 | 51.99 | 52.89 | 51.99 | 52.36 | 1,240,815 | +0.50(+0.96%) |
Oct 16, 2017 | 51.37 | 52.39 | 51.37 | 51.86 | 1,202,517 | +0.50(+0.98%) |
Oct 13, 2017 | 52.77 | 53.16 | 51.26 | 51.36 | 1,878,031 | -1.35(-2.57%) |
Oct 12, 2017 | 54.53 | 54.62 | 52.38 | 52.71 | 2,545,506 | -2.14(-3.90%) |
Oct 11, 2017 | 56.73 | 57.08 | 54.73 | 54.85 | 1,421,034 | -2.02(-3.55%) |
Oct 10, 2017 | 56.02 | 57.84 | 55.89 | 56.87 | 1,073,368 | +0.76(+1.36%) |
Oct 09, 2017 | 57.82 | 57.90 | 55.79 | 56.11 | 877,620 | -1.51(-2.61%) |
Oct 06, 2017 | 57.68 | 58.39 | 57.54 | 57.62 | 1,134,308 | -0.28(-0.49%) |
Oct 05, 2017 | 57.26 | 58.16 | 56.19 | 57.90 | 1,168,591 | +0.66(+1.15%) |
Oct 04, 2017 | 57.77 | 57.96 | 56.89 | 57.24 | 1,450,353 | -0.64(-1.11%) |
Oct 03, 2017 | 56.70 | 57.98 | 56.07 | 57.88 | 1,380,929 | +1.28(+2.27%) |
Oct 02, 2017 | 57.16 | 57.28 | 55.46 | 56.60 | 1,236,819 | -0.36(-0.63%) |
Sep 29, 2017 | 57.66 | 57.97 | 56.93 | 56.96 | 880,013 | -0.47(-0.82%) |
Sep 28, 2017 | 57.01 | 57.97 | 56.71 | 57.43 | 1,002,283 | +0.47(+0.83%) |
Sep 27, 2017 | 56.07 | 57.22 | 55.79 | 56.96 | 1,793,717 | +0.94(+1.68%) |
Sep 26, 2017 | 55.87 | 56.78 | 55.80 | 56.01 | 1,579,662 | -0.21(-0.37%) |
Sep 25, 2017 | 55.11 | 56.36 | 54.92 | 56.22 | 1,278,805 | +1.11(+2.02%) |
Sep 22, 2017 | 55.04 | 55.36 | 54.72 | 55.11 | 887,904 | -0.16(-0.29%) |
Sep 21, 2017 | 55.55 | 56.16 | 54.97 | 55.27 | 1,264,262 | -0.28(-0.51%) |
Sep 20, 2017 | 57.73 | 57.73 | 55.31 | 55.55 | 2,320,812 | -1.87(-3.26%) |
Sep 19, 2017 | 57.82 | 57.99 | 56.14 | 57.43 | 1,836,716 | -0.34(-0.59%) |
Sep 18, 2017 | 59.87 | 59.87 | 57.72 | 57.77 | 1,535,380 | -1.93(-3.23%) |
Sep 15, 2017 | 58.71 | 60.12 | 58.20 | 59.69 | 3,158,639 | +0.74(+1.26%) |
Sep 14, 2017 | 58.82 | 59.45 | 57.08 | 58.95 | 2,017,903 | +0.13(+0.22%) |
Sep 13, 2017 | 58.37 | 59.34 | 58.37 | 58.82 | 1,626,101 | +0.37(+0.63%) |
Sep 12, 2017 | 57.01 | 59.07 | 56.52 | 58.45 | 2,527,983 | +1.76(+3.11%) |
Sep 11, 2017 | 56.25 | 57.16 | 56.05 | 56.69 | 1,716,130 | +0.64(+1.15%) |
Sep 08, 2017 | 55.95 | 56.44 | 55.27 | 56.05 | 1,377,545 | +0.51(+0.92%) |
Sep 07, 2017 | 56.43 | 56.60 | 55.06 | 55.54 | 1,845,658 | -0.67(-1.19%) |
Sep 06, 2017 | 55.61 | 56.46 | 55.24 | 56.20 | 1,741,705 | +0.95(+1.72%) |
Sep 05, 2017 | 55.09 | 55.45 | 53.88 | 55.25 | 1,989,392 | +0.17(+0.31%) |
Sep 01, 2017 | 54.11 | 55.25 | 53.75 | 55.08 | 1,772,137 | +1.10(+2.05%) |
Aug 31, 2017 | 54.16 | 54.65 | 53.49 | 53.98 | 1,604,195 | +0.13(+0.24%) |
Aug 30, 2017 | 53.51 | 54.47 | 53.37 | 53.85 | 1,590,197 | +0.13(+0.24%) |
Aug 29, 2017 | 53.24 | 53.99 | 52.13 | 53.72 | 2,199,503 | +0.07(+0.13%) |
Aug 28, 2017 | 54.51 | 54.93 | 52.94 | 53.65 | 2,780,005 | +0.01(+0.02%) |
Aug 25, 2017 | 53.06 | 55.82 | 52.48 | 53.64 | 6,512,189 | +1.83(+3.53%) |
Aug 24, 2017 | 53.31 | 54.77 | 51.28 | 51.81 | 14,559,253 | +7.40(+16.67%) |
Aug 23, 2017 | 44.52 | 45.32 | 43.72 | 44.41 | 3,517,433 | -0.22(-0.50%) |
Aug 22, 2017 | 45.31 | 45.72 | 44.37 | 44.63 | 2,067,183 | -0.57(-1.27%) |
Aug 21, 2017 | 45.95 | 46.21 | 44.89 | 45.21 | 1,751,069 | -0.66(-1.44%) |
Aug 18, 2017 | 46.01 | 46.58 | 45.13 | 45.86 | 1,364,219 | -0.44(-0.94%) |
Aug 17, 2017 | 45.97 | 48.38 | 44.94 | 46.30 | 2,369,604 | +0.18(+0.39%) |
Aug 16, 2017 | 46.16 | 46.49 | 45.21 | 46.12 | 1,587,778 | +0.27(+0.60%) |
Aug 15, 2017 | 48.06 | 48.06 | 45.49 | 45.85 | 2,985,395 | -2.34(-4.85%) |
Aug 14, 2017 | 48.88 | 49.30 | 48.02 | 48.18 | 1,411,754 | -0.21(-0.42%) |
Aug 11, 2017 | 47.43 | 48.95 | 47.17 | 48.39 | 1,726,235 | +0.76(+1.60%) |
Aug 10, 2017 | 50.88 | 50.97 | 46.99 | 47.63 | 2,495,867 | -3.94(-7.63%) |
Aug 09, 2017 | 52.57 | 53.24 | 50.99 | 51.56 | 1,808,163 | -1.50(-2.82%) |
Aug 08, 2017 | 52.84 | 53.78 | 51.98 | 53.06 | 1,380,928 | +0.03(+0.05%) |
Aug 07, 2017 | 53.09 | 51.39 | 53.04 | 1,014,571 | +0.95(+1.82%) | |
Aug 04, 2017 | 51.44 | 52.38 | 51.44 | 52.09 | 1,223,232 | +0.80(+1.55%) |
Aug 03, 2017 | 50.16 | 51.65 | 50.09 | 51.29 | 1,033,652 | +0.90(+1.78%) |
Aug 02, 2017 | 52.13 | 52.46 | 50.18 | 50.39 | 928,483 | -2.15(-4.09%) |
Aug 01, 2017 | 52.36 | 52.82 | 51.43 | 52.54 | 837,081 | +0.20(+0.38%) |
Jul 31, 2017 | 52.75 | 52.75 | 51.75 | 52.34 | 761,044 | -0.30(-0.57%) |
Jul 28, 2017 | 53.28 | 53.56 | 52.13 | 52.64 | 810,549 | -0.70(-1.32%) |
Jul 27, 2017 | 52.21 | 53.40 | 51.96 | 53.34 | 1,354,068 | +1.23(+2.36%) |
Jul 26, 2017 | 52.43 | 52.51 | 51.07 | 52.11 | 1,185,090 | -0.23(-0.44%) |
Jul 25, 2017 | 49.83 | 52.55 | 49.81 | 52.34 | 2,352,827 | +2.72(+5.49%) |
Jul 24, 2017 | 49.83 | 50.36 | 48.95 | 49.62 | 1,022,118 | -0.41(-0.82%) |
Jul 21, 2017 | 50.17 | 50.32 | 49.58 | 50.03 | 838,167 | -0.03(-0.05%) |
Jul 20, 2017 | 50.01 | 50.86 | 49.41 | 50.05 | 1,267,139 | +0.31(+0.62%) |
Jul 19, 2017 | 49.08 | 50.06 | 48.65 | 49.75 | 1,291,374 | +1.12(+2.29%) |
Jul 18, 2017 | 49.89 | 50.32 | 47.86 | 48.63 | 2,103,290 | -1.23(-2.48%) |
Jul 17, 2017 | 50.80 | 51.67 | 49.73 | 49.87 | 2,185,758 | -1.12(-2.20%) |
Jul 14, 2017 | 51.64 | 52.24 | 50.96 | 50.99 | 1,990,448 | -0.55(-1.06%) |
Jul 13, 2017 | 50.56 | 51.75 | 50.43 | 51.53 | 1,588,557 | +1.22(+2.42%) |
Jul 12, 2017 | 51.31 | 51.66 | 50.27 | 50.32 | 1,352,920 | -0.87(-1.70%) |
Jul 11, 2017 | 51.93 | 51.93 | 50.26 | 51.19 | 1,983,002 | -0.70(-1.35%) |
Jul 10, 2017 | 52.65 | 52.65 | 51.17 | 51.88 | 1,371,811 | -0.95(-1.79%) |
Jul 07, 2017 | 52.35 | 53.01 | 51.76 | 52.83 | 1,520,332 | +0.40(+0.76%) |
Jul 06, 2017 | 54.17 | 54.57 | 52.21 | 52.43 | 1,722,892 | -2.15(-3.93%) |
Jul 05, 2017 | 54.00 | 54.74 | 53.10 | 54.57 | 1,433,968 | +0.47(+0.87%) |
Jul 03, 2017 | 54.44 | 54.83 | 53.30 | 54.11 | 1,235,936 | +0.26(+0.47%) |
Jun 30, 2017 | 54.23 | 54.33 | 53.07 | 53.85 | 1,526,464 | -0.39(-0.72%) |
Jun 29, 2017 | 53.86 | 55.76 | 53.08 | 54.24 | 1,889,342 | +0.55(+1.03%) |
Jun 28, 2017 | 53.83 | 54.43 | 53.55 | 53.69 | 2,408,894 | +0.04(+0.08%) |
Jun 27, 2017 | 51.30 | 54.25 | 51.30 | 53.65 | 2,847,638 | +2.34(+4.56%) |
Jun 26, 2017 | 49.75 | 51.51 | 49.42 | 51.30 | 1,351,376 | +1.57(+3.15%) |
Jun 23, 2017 | 48.27 | 49.80 | 47.46 | 49.74 | 3,211,991 | +1.22(+2.51%) |
Jun 22, 2017 | 47.97 | 48.90 | 47.32 | 48.52 | 1,540,916 | +0.66(+1.39%) |
Jun 21, 2017 | 50.62 | 50.67 | 47.36 | 47.86 | 2,729,896 | -2.81(-5.55%) |
Jun 20, 2017 | 51.82 | 52.02 | 50.61 | 50.67 | 2,420,054 | -1.15(-2.22%) |
Jun 19, 2017 | 51.53 | 52.00 | 51.12 | 51.82 | 2,158,381 | +0.35(+0.68%) |
Jun 16, 2017 | 50.85 | 51.47 | 49.55 | 51.47 | 2,571,868 | +0.45(+0.88%) |
Jun 15, 2017 | 50.96 | 51.48 | 50.28 | 51.01 | 2,148,995 | -0.05(-0.10%) |
Jun 14, 2017 | 50.56 | 51.22 | 49.66 | 51.07 | 2,452,463 | +0.69(+1.37%) |
Jun 13, 2017 | 50.97 | 51.67 | 50.27 | 50.38 | 3,439,129 | -0.62(-1.22%) |
Jun 12, 2017 | 50.65 | 52.03 | 50.14 | 51.00 | 3,284,596 | +0.34(+0.67%) |
Jun 09, 2017 | 48.61 | 51.37 | 48.56 | 50.66 | 3,522,997 | +2.15(+4.42%) |
Jun 08, 2017 | 49.56 | 47.79 | 48.51 | 2,859,536 | +0.73(+1.53%) | |
Jun 07, 2017 | 46.19 | 48.47 | 45.94 | 47.78 | 4,196,175 | +1.84(+4.00%) |
Jun 06, 2017 | 44.21 | 46.31 | 43.44 | 45.94 | 3,706,620 | +0.92(+2.04%) |
Jun 05, 2017 | 44.98 | 45.34 | 44.78 | 45.02 | 2,925,562 | -0.12(-0.26%) |
Jun 02, 2017 | 44.42 | 45.43 | 44.13 | 45.14 | 2,677,258 | +0.51(+1.14%) |
Jun 01, 2017 | 41.15 | 45.05 | 40.98 | 44.63 | 6,043,118 | +3.67(+8.96%) |
May 31, 2017 | 40.75 | 41.06 | 39.25 | 40.96 | 4,772,909 | +0.19(+0.46%) |
May 30, 2017 | 41.87 | 42.24 | 40.46 | 40.77 | 5,508,991 | -1.22(-2.90%) |
May 26, 2017 | 42.70 | 43.39 | 40.96 | 41.99 | 5,803,544 | -0.84(-1.97%) |
May 25, 2017 | 47.05 | 47.71 | 42.41 | 42.83 | 10,975,144 | -3.60(-7.76%) |
May 24, 2017 | 47.19 | 47.65 | 45.01 | 46.43 | 5,145,330 | -3.28(-6.59%) |
May 23, 2017 | 50.84 | 50.98 | 49.67 | 49.71 | 1,438,043 | -1.18(-2.33%) |
May 22, 2017 | 49.83 | 51.17 | 49.59 | 50.90 | 1,699,343 | +0.95(+1.91%) |
May 19, 2017 | 50.46 | 51.01 | 49.60 | 49.94 | 1,618,198 | -0.58(-1.15%) |
May 18, 2017 | 50.31 | 51.59 | 50.31 | 50.52 | 1,318,173 | +0.37(+0.73%) |
May 17, 2017 | 49.83 | 50.67 | 49.28 | 50.15 | 2,249,917 | +0.32(+0.65%) |
May 16, 2017 | 51.22 | 51.22 | 49.56 | 49.83 | 1,558,743 | -1.42(-2.77%) |
May 15, 2017 | 51.25 | 51.76 | 50.74 | 51.25 | 1,527,512 | +0.05(+0.10%) |
May 12, 2017 | 52.22 | 52.22 | 50.98 | 51.20 | 1,210,429 | -1.32(-2.51%) |
May 11, 2017 | 53.33 | 53.50 | 51.61 | 52.52 | 1,250,817 | -1.16(-2.16%) |
May 10, 2017 | 55.29 | 55.29 | 53.35 | 53.68 | 1,558,780 | -1.63(-2.94%) |
May 09, 2017 | 54.97 | 55.71 | 54.51 | 55.31 | 764,771 | +0.42(+0.76%) |
May 08, 2017 | 55.52 | 55.60 | 54.82 | 54.89 | 836,531 | -0.47(-0.85%) |
May 05, 2017 | 54.62 | 56.34 | 53.86 | 55.36 | 1,578,688 | +0.95(+1.74%) |
May 04, 2017 | 55.58 | 55.66 | 54.40 | 54.41 | 605,996 | -0.95(-1.71%) |
May 03, 2017 | 55.93 | 56.52 | 55.14 | 55.36 | 824,203 | -0.57(-1.02%) |
May 02, 2017 | 55.70 | 56.15 | 55.25 | 55.93 | 1,189,669 | +0.24(+0.43%) |