Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.23 | 50.38 | 49.95 | 50.10 | 1,760,336 | +0.02(+0.03%) |
Apr 27, 2018 | 49.35 | 50.18 | 49.34 | 50.08 | 1,435,103 | +0.62(+1.26%) |
Apr 26, 2018 | 48.91 | 49.54 | 48.67 | 49.46 | 1,048,224 | +0.56(+1.15%) |
Apr 25, 2018 | 48.79 | 49.36 | 48.55 | 48.90 | 1,413,414 | +0.01(+0.02%) |
Apr 24, 2018 | 48.32 | 49.19 | 48.29 | 48.89 | 1,963,953 | +0.49(+1.01%) |
Apr 23, 2018 | 48.28 | 48.85 | 48.12 | 48.40 | 1,740,404 | +0.31(+0.64%) |
Apr 20, 2018 | 48.49 | 48.49 | 47.89 | 48.09 | 1,179,097 | -0.50(-1.02%) |
Apr 19, 2018 | 48.20 | 48.64 | 48.13 | 48.59 | 1,035,967 | +0.25(+0.51%) |
Apr 18, 2018 | 48.77 | 49.13 | 48.31 | 48.34 | 1,495,193 | -0.28(-0.58%) |
Apr 17, 2018 | 48.22 | 48.84 | 48.07 | 48.62 | 1,454,248 | +0.45(+0.94%) |
Apr 16, 2018 | 47.60 | 48.28 | 47.58 | 48.17 | 1,932,377 | +0.73(+1.53%) |
Apr 13, 2018 | 47.50 | 47.72 | 47.23 | 47.44 | 1,855,114 | +0.15(+0.33%) |
Apr 12, 2018 | 47.90 | 48.02 | 47.01 | 47.29 | 1,320,263 | -0.58(-1.21%) |
Apr 11, 2018 | 47.99 | 48.22 | 47.63 | 47.87 | 1,458,140 | -0.16(-0.34%) |
Apr 10, 2018 | 48.72 | 48.82 | 48.01 | 48.03 | 1,514,672 | -0.65(-1.33%) |
Apr 09, 2018 | 48.82 | 49.19 | 48.46 | 48.68 | 1,599,350 | -0.15(-0.30%) |
Apr 06, 2018 | 49.17 | 49.50 | 48.60 | 48.83 | 3,306,680 | -0.26(-0.54%) |
Apr 05, 2018 | 48.62 | 49.27 | 48.29 | 49.09 | 3,806,087 | +0.54(+1.11%) |
Apr 04, 2018 | 48.65 | 48.78 | 47.99 | 48.55 | 2,593,580 | -0.28(-0.58%) |
Apr 03, 2018 | 48.38 | 49.11 | 48.11 | 48.84 | 2,437,346 | +0.38(+0.79%) |
Apr 02, 2018 | 48.78 | 49.28 | 48.05 | 48.45 | 2,594,849 | +0.05(+0.11%) |
Mar 29, 2018 | 48.40 | 48.40 | 48.40 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.92 | 48.30 | 47.68 | 47.81 | 1,547,694 | +0.05(+0.11%) |
Mar 27, 2018 | 47.07 | 48.43 | 46.81 | 47.76 | 2,091,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.41 | 46.96 | 46.24 | 46.88 | 1,554,902 | +0.72(+1.56%) |
Mar 23, 2018 | 47.08 | 47.44 | 46.08 | 46.16 | 1,451,732 | -0.78(-1.66%) |
Mar 22, 2018 | 46.90 | 47.83 | 46.77 | 46.94 | 1,448,179 | +0.02(+0.04%) |
Mar 21, 2018 | 47.24 | 47.77 | 46.81 | 46.92 | 1,318,337 | -0.20(-0.42%) |
Mar 20, 2018 | 47.25 | 47.47 | 47.00 | 47.12 | 1,141,715 | -0.06(-0.13%) |
Mar 19, 2018 | 47.42 | 47.68 | 46.95 | 47.18 | 1,328,099 | -0.25(-0.52%) |
Mar 16, 2018 | 46.90 | 47.55 | 46.90 | 47.43 | 3,316,342 | +0.62(+1.31%) |
Mar 15, 2018 | 46.72 | 47.37 | 46.60 | 46.81 | 1,771,340 | +0.12(+0.26%) |
Mar 14, 2018 | 46.34 | 46.90 | 46.31 | 46.69 | 2,413,802 | +0.46(+1.00%) |
Mar 13, 2018 | 46.27 | 46.71 | 46.05 | 46.23 | 1,875,537 | +0.12(+0.25%) |
Mar 12, 2018 | 45.89 | 46.27 | 45.85 | 46.11 | 1,839,914 | +0.36(+0.78%) |
Mar 09, 2018 | 45.61 | 45.81 | 45.28 | 45.76 | 2,427,221 | +0.11(+0.24%) |
Mar 08, 2018 | 45.63 | 45.83 | 45.41 | 45.65 | 1,195,008 | +0.24(+0.52%) |
Mar 07, 2018 | 44.98 | 45.41 | 2,124,682 | -0.30(-0.67%) | ||
Mar 06, 2018 | 46.63 | 46.63 | 45.65 | 45.71 | 1,969,847 | -1.00(-2.14%) |
Mar 05, 2018 | 45.71 | 46.88 | 45.49 | 46.71 | 2,259,700 | +0.92(+2.02%) |
Mar 02, 2018 | 45.81 | 46.29 | 45.31 | 45.79 | 1,704,445 | +0.06(+0.13%) |
Mar 01, 2018 | 46.00 | 46.48 | 45.49 | 45.73 | 2,176,600 | -0.29(-0.63%) |
Feb 28, 2018 | 46.71 | 46.81 | 46.00 | 46.02 | 2,182,160 | -0.50(-1.08%) |
Feb 27, 2018 | 47.40 | 47.71 | 46.44 | 46.52 | 2,169,815 | -0.73(-1.54%) |
Feb 26, 2018 | 47.78 | 47.78 | 46.93 | 47.25 | 1,708,945 | -0.51(-1.06%) |
Feb 23, 2018 | 46.36 | 47.79 | 46.30 | 47.76 | 2,352,587 | +1.49(+3.22%) |
Feb 22, 2018 | 46.88 | 46.26 | 1,953,143 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.64 | 46.99 | 46.09 | 46.10 | 2,053,446 | -0.58(-1.23%) |
Feb 20, 2018 | 47.48 | 47.69 | 46.44 | 46.68 | 2,757,007 | -1.05(-2.20%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.50 | 47.69 | 46.42 | 47.68 | 2,993,011 | +1.34(+2.89%) |
Feb 14, 2018 | 46.52 | 46.84 | 46.07 | 46.34 | 1,663,842 | -0.48(-1.03%) |
Feb 13, 2018 | 46.48 | 46.98 | 46.04 | 46.82 | 1,417,810 | +0.15(+0.33%) |
Feb 12, 2018 | 46.97 | 46.98 | 46.18 | 46.67 | 2,111,081 | -0.30(-0.63%) |
Feb 09, 2018 | 44.98 | 47.22 | 44.96 | 46.97 | 5,386,713 | +2.40(+5.38%) |
Feb 08, 2018 | 44.93 | 46.02 | 44.55 | 44.57 | 4,593,976 | -0.51(-1.13%) |
Feb 07, 2018 | 44.92 | 45.61 | 44.75 | 45.08 | 3,129,594 | +0.16(+0.36%) |
Feb 06, 2018 | 45.36 | 45.48 | 43.98 | 44.92 | 2,856,475 | -1.30(-2.81%) |
Feb 05, 2018 | 46.54 | 46.90 | 45.77 | 46.21 | 1,300,444 | -0.31(-0.66%) |
Feb 02, 2018 | 46.54 | 46.96 | 46.42 | 46.52 | 1,699,819 | -0.27(-0.58%) |
Feb 01, 2018 | 47.98 | 47.98 | 46.58 | 46.79 | 3,737,059 | -1.20(-2.51%) |
Jan 31, 2018 | 47.56 | 48.09 | 47.27 | 47.99 | 2,438,503 | +0.46(+0.96%) |
Jan 30, 2018 | 47.38 | 47.70 | 47.23 | 47.54 | 1,533,532 | +0.18(+0.38%) |
Jan 29, 2018 | 47.96 | 47.99 | 47.34 | 47.36 | 1,499,036 | -0.88(-1.83%) |
Jan 26, 2018 | 48.20 | 48.38 | 47.68 | 48.24 | 1,907,519 | +0.15(+0.32%) |
Jan 25, 2018 | 47.24 | 48.18 | 47.19 | 48.09 | 2,181,890 | +0.85(+1.79%) |
Jan 24, 2018 | 47.48 | 47.60 | 47.18 | 47.24 | 3,064,339 | -0.28(-0.59%) |
Jan 23, 2018 | 46.87 | 47.78 | 46.85 | 47.52 | 1,592,315 | +0.65(+1.39%) |
Jan 22, 2018 | 47.01 | 47.32 | 46.83 | 46.87 | 1,257,362 | +0.12(+0.25%) |
Jan 19, 2018 | 47.13 | 47.28 | 46.70 | 46.75 | 1,710,991 | -0.19(-0.42%) |
Jan 18, 2018 | 47.26 | 47.28 | 46.54 | 46.94 | 2,132,982 | -0.34(-0.72%) |
Jan 17, 2018 | 47.15 | 47.41 | 46.87 | 47.28 | 1,888,948 | +0.28(+0.60%) |
Jan 16, 2018 | 47.18 | 47.39 | 46.47 | 47.00 | 1,966,916 | -0.05(-0.11%) |
Jan 12, 2018 | 47.05 | 47.05 | 47.05 | 0 | -0.53(-1.12%) | |
Jan 11, 2018 | 48.05 | 48.09 | 47.37 | 47.59 | 1,767,187 | -0.28(-0.58%) |
Jan 10, 2018 | 47.79 | 47.87 | 1,200,560 | -0.71(-1.47%) | ||
Jan 09, 2018 | 49.07 | 49.15 | 48.50 | 48.58 | 1,362,233 | -0.64(-1.29%) |
Jan 08, 2018 | 48.82 | 49.23 | 48.54 | 49.21 | 1,137,737 | +0.58(+1.18%) |
Jan 05, 2018 | 48.83 | 48.99 | 48.50 | 48.64 | 1,559,319 | -0.03(-0.07%) |
Jan 04, 2018 | 49.12 | 49.58 | 48.58 | 48.67 | 1,943,972 | -0.56(-1.14%) |
Jan 03, 2018 | 49.29 | 49.70 | 49.00 | 49.23 | 1,621,087 | -0.25(-0.51%) |
Jan 02, 2018 | 49.98 | 50.03 | 49.29 | 49.48 | 1,550,247 | -0.51(-1.02%) |
Dec 29, 2017 | 49.99 | 49.99 | 49.99 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.84 | 50.13 | 49.65 | 50.13 | 1,325,284 | +0.38(+0.77%) |
Dec 27, 2017 | 49.74 | 49.79 | 49.45 | 49.75 | 1,276,518 | +0.34(+0.69%) |
Dec 26, 2017 | 49.76 | 49.98 | 49.39 | 49.41 | 705,703 | -0.33(-0.66%) |
Dec 22, 2017 | 49.67 | 49.86 | 49.59 | 49.74 | 1,218,551 | +0.27(+0.55%) |
Dec 21, 2017 | 49.59 | 49.87 | 49.40 | 49.47 | 1,838,371 | -0.27(-0.55%) |
Dec 20, 2017 | 50.42 | 50.59 | 49.70 | 49.74 | 2,190,517 | -0.68(-1.34%) |
Dec 19, 2017 | 51.29 | 51.43 | 50.39 | 50.42 | 1,811,201 | -0.78(-1.52%) |
Dec 18, 2017 | 51.65 | 51.88 | 50.98 | 51.20 | 2,017,451 | -0.45(-0.87%) |
Dec 15, 2017 | 51.70 | 52.07 | 51.55 | 51.65 | 3,341,949 | +0.09(+0.18%) |
Dec 14, 2017 | 51.82 | 51.93 | 51.36 | 51.55 | 1,801,543 | -0.36(-0.69%) |
Dec 13, 2017 | 51.53 | 52.36 | 51.12 | 51.91 | 2,393,916 | -0.09(-0.18%) |
Dec 12, 2017 | 52.00 | 53.52 | 51.95 | 52.00 | 1,979,978 | -1.56(-2.92%) |
Dec 11, 2017 | 52.92 | 53.60 | 52.92 | 53.56 | 936,021 | +0.40(+0.74%) |
Dec 08, 2017 | 52.60 | 53.18 | 52.46 | 53.17 | 1,452,743 | +0.44(+0.83%) |
Dec 07, 2017 | 52.79 | 52.79 | 52.44 | 52.73 | 880,263 | -0.03(-0.06%) |
Dec 06, 2017 | 52.70 | 52.86 | 52.49 | 52.76 | 1,610,649 | +0.19(+0.37%) |
Dec 05, 2017 | 53.13 | 53.29 | 52.22 | 52.57 | 2,102,181 | -0.51(-0.97%) |
Dec 04, 2017 | 53.76 | 53.87 | 52.99 | 53.08 | 2,021,206 | -0.56(-1.04%) |
Dec 01, 2017 | 54.01 | 54.15 | 53.31 | 53.64 | 1,322,966 | -0.18(-0.33%) |
Nov 30, 2017 | 53.60 | 54.00 | 53.60 | 53.82 | 4,410,538 | +0.24(+0.44%) |
Nov 29, 2017 | 53.61 | 54.05 | 53.46 | 53.58 | 1,090,054 | -0.14(-0.27%) |
Nov 28, 2017 | 53.45 | 53.78 | 53.45 | 53.72 | 739,722 | +0.39(+0.73%) |
Nov 27, 2017 | 53.11 | 53.51 | 52.98 | 53.34 | 1,388,708 | +0.34(+0.65%) |
Nov 24, 2017 | 53.18 | 53.24 | 52.91 | 52.99 | 469,468 | +0.05(+0.10%) |
Nov 22, 2017 | 53.18 | 53.27 | 52.68 | 52.94 | 1,100,412 | -0.20(-0.38%) |
Nov 21, 2017 | 53.33 | 53.56 | 53.13 | 53.14 | 1,329,997 | +0.00(+0.00%) |
Nov 20, 2017 | 53.38 | 53.44 | 53.03 | 53.14 | 1,023,425 | -0.12(-0.22%) |
Nov 17, 2017 | 53.37 | 53.68 | 53.23 | 53.26 | 1,441,226 | -0.29(-0.53%) |
Nov 16, 2017 | 53.85 | 54.03 | 53.45 | 53.55 | 1,346,524 | -0.34(-0.64%) |
Nov 15, 2017 | 54.41 | 54.60 | 53.79 | 53.89 | 1,163,570 | -0.41(-0.76%) |
Nov 14, 2017 | 53.23 | 54.44 | 53.11 | 54.30 | 1,281,946 | +0.97(+1.81%) |
Nov 13, 2017 | 52.70 | 53.36 | 52.62 | 53.34 | 1,004,011 | +0.77(+1.46%) |
Nov 10, 2017 | 52.55 | 52.81 | 52.31 | 52.57 | 1,473,475 | -0.29(-0.54%) |
Nov 09, 2017 | 52.50 | 52.92 | 52.33 | 52.86 | 1,189,300 | +0.13(+0.26%) |
Nov 08, 2017 | 52.81 | 53.13 | 52.41 | 52.72 | 2,012,944 | -0.18(-0.33%) |
Nov 07, 2017 | 52.45 | 53.02 | 52.17 | 52.90 | 1,724,240 | +0.63(+1.21%) |
Nov 06, 2017 | 52.51 | 52.75 | 52.12 | 52.27 | 1,742,386 | -0.06(-0.11%) |
Nov 03, 2017 | 51.81 | 52.86 | 51.74 | 52.33 | 2,352,012 | -0.11(-0.21%) |
Nov 02, 2017 | 52.07 | 52.58 | 51.96 | 52.44 | 3,030,962 | +0.44(+0.84%) |
Nov 01, 2017 | 52.15 | 52.20 | 51.73 | 52.00 | 1,490,319 | -0.16(-0.31%) |
Oct 31, 2017 | 51.92 | 52.28 | 51.85 | 52.16 | 1,340,284 | +0.13(+0.26%) |
Oct 30, 2017 | 52.00 | 52.17 | 51.81 | 52.02 | 818,734 | +0.03(+0.05%) |
Oct 27, 2017 | 51.64 | 52.00 | 51.47 | 52.00 | 1,150,729 | +0.35(+0.68%) |
Oct 26, 2017 | 51.75 | 52.13 | 51.52 | 51.64 | 1,542,649 | +0.24(+0.46%) |
Oct 25, 2017 | 51.75 | 51.92 | 50.92 | 51.41 | 2,063,346 | -0.53(-1.02%) |
Oct 24, 2017 | 51.84 | 52.01 | 51.67 | 51.94 | 996,477 | +0.01(+0.02%) |
Oct 23, 2017 | 51.91 | 51.96 | 51.65 | 51.93 | 1,098,036 | +0.13(+0.26%) |
Oct 20, 2017 | 51.74 | 51.95 | 51.51 | 51.80 | 1,135,326 | +0.00(+0.00%) |
Oct 19, 2017 | 51.34 | 51.80 | 51.34 | 51.80 | 989,312 | +0.46(+0.90%) |
Oct 18, 2017 | 51.16 | 51.41 | 51.06 | 51.33 | 1,048,454 | +0.05(+0.10%) |
Oct 17, 2017 | 50.84 | 51.36 | 50.84 | 51.28 | 1,343,491 | +0.26(+0.51%) |
Oct 16, 2017 | 50.74 | 51.36 | 50.59 | 51.02 | 1,871,998 | +0.19(+0.38%) |
Oct 13, 2017 | 50.90 | 51.11 | 50.52 | 50.83 | 1,377,872 | +0.06(+0.12%) |
Oct 12, 2017 | 50.31 | 50.81 | 50.21 | 50.77 | 1,529,867 | +0.47(+0.94%) |
Oct 11, 2017 | 50.33 | 50.69 | 50.10 | 50.30 | 1,619,343 | -0.07(-0.13%) |
Oct 10, 2017 | 49.87 | 50.39 | 49.68 | 50.37 | 1,848,720 | +0.60(+1.20%) |
Oct 09, 2017 | 49.54 | 49.77 | 49.47 | 49.77 | 1,060,848 | +0.31(+0.63%) |
Oct 06, 2017 | 49.26 | 49.56 | 49.11 | 49.46 | 1,400,885 | -0.05(-0.10%) |
Oct 05, 2017 | 49.25 | 49.53 | 49.07 | 49.51 | 1,720,472 | +0.24(+0.50%) |
Oct 04, 2017 | 48.78 | 49.31 | 48.69 | 49.26 | 1,413,711 | +0.52(+1.07%) |
Oct 03, 2017 | 49.09 | 49.09 | 48.52 | 48.74 | 1,372,681 | -0.39(-0.79%) |
Oct 02, 2017 | 48.92 | 49.32 | 48.74 | 49.13 | 1,643,737 | +0.46(+0.95%) |
Sep 29, 2017 | 48.94 | 49.19 | 48.62 | 48.67 | 2,185,378 | -0.44(-0.89%) |
Sep 28, 2017 | 48.60 | 49.37 | 48.43 | 49.10 | 2,205,434 | +0.37(+0.76%) |
Sep 27, 2017 | 49.36 | 49.57 | 48.63 | 48.73 | 2,510,585 | -1.03(-2.06%) |
Sep 26, 2017 | 49.85 | 49.97 | 49.55 | 49.76 | 1,624,736 | -0.20(-0.40%) |
Sep 25, 2017 | 49.29 | 50.30 | 49.26 | 49.96 | 2,797,112 | +0.73(+1.49%) |
Sep 22, 2017 | 49.68 | 49.68 | 49.09 | 49.23 | 1,335,375 | -0.25(-0.51%) |
Sep 21, 2017 | 49.49 | 49.79 | 49.33 | 49.48 | 910,459 | +0.06(+0.12%) |
Sep 20, 2017 | 49.92 | 50.09 | 49.20 | 49.42 | 1,678,245 | -0.43(-0.86%) |
Sep 19, 2017 | 49.94 | 49.95 | 49.63 | 49.85 | 1,910,969 | +0.00(+0.00%) |
Sep 18, 2017 | 50.36 | 50.36 | 49.47 | 49.85 | 1,224,792 | -0.47(-0.94%) |
Sep 15, 2017 | 50.36 | 50.53 | 49.97 | 50.32 | 2,676,019 | +0.21(+0.42%) |
Sep 14, 2017 | 49.48 | 50.11 | 49.30 | 50.11 | 1,961,350 | +0.56(+1.14%) |
Sep 13, 2017 | 49.89 | 49.89 | 49.34 | 49.55 | 3,252,173 | -0.47(-0.94%) |
Sep 12, 2017 | 50.72 | 50.74 | 49.84 | 50.02 | 2,132,956 | -0.86(-1.69%) |
Sep 11, 2017 | 50.22 | 50.88 | 50.13 | 50.88 | 1,430,335 | +0.68(+1.36%) |
Sep 08, 2017 | 50.07 | 50.35 | 49.73 | 50.19 | 1,101,615 | +0.18(+0.35%) |
Sep 07, 2017 | 49.72 | 50.04 | 49.54 | 50.02 | 1,629,892 | +0.34(+0.69%) |
Sep 06, 2017 | 50.09 | 50.12 | 49.62 | 49.68 | 1,745,828 | -0.33(-0.65%) |
Sep 05, 2017 | 49.98 | 50.12 | 49.81 | 50.00 | 1,406,592 | +0.05(+0.10%) |
Sep 01, 2017 | 50.26 | 50.43 | 49.75 | 49.95 | 1,410,145 | -0.16(-0.32%) |
Aug 31, 2017 | 50.37 | 50.58 | 50.01 | 50.11 | 2,429,099 | -0.26(-0.51%) |
Aug 30, 2017 | 50.40 | 50.55 | 50.24 | 50.37 | 852,658 | -0.10(-0.20%) |
Aug 29, 2017 | 50.66 | 50.78 | 50.44 | 50.47 | 1,008,846 | -0.13(-0.25%) |
Aug 28, 2017 | 50.59 | 50.67 | 50.36 | 50.59 | 704,450 | +0.17(+0.33%) |
Aug 25, 2017 | 50.52 | 50.60 | 50.34 | 50.43 | 1,303,849 | +0.09(+0.18%) |
Aug 24, 2017 | 50.29 | 50.46 | 50.15 | 50.34 | 883,862 | +0.01(+0.02%) |
Aug 23, 2017 | 50.01 | 50.34 | 49.93 | 50.33 | 1,196,539 | +0.28(+0.57%) |
Aug 22, 2017 | 49.48 | 50.11 | 49.39 | 50.04 | 2,078,879 | +0.54(+1.10%) |
Aug 21, 2017 | 49.54 | 49.58 | 49.33 | 49.50 | 1,549,074 | +0.04(+0.08%) |
Aug 18, 2017 | 49.12 | 49.91 | 48.92 | 49.46 | 2,105,792 | +0.25(+0.51%) |
Aug 17, 2017 | 49.38 | 49.56 | 49.15 | 49.21 | 1,635,421 | -0.19(-0.39%) |
Aug 16, 2017 | 49.12 | 49.43 | 49.02 | 49.40 | 1,303,567 | +0.26(+0.53%) |
Aug 15, 2017 | 48.64 | 49.14 | 48.64 | 49.14 | 1,410,430 | +0.32(+0.65%) |
Aug 14, 2017 | 48.56 | 48.88 | 48.37 | 48.82 | 1,073,772 | +0.42(+0.86%) |
Aug 11, 2017 | 48.82 | 48.86 | 48.26 | 48.41 | 1,324,559 | -0.49(-1.01%) |
Aug 10, 2017 | 48.53 | 48.96 | 48.31 | 48.90 | 1,677,950 | +0.38(+0.79%) |
Aug 09, 2017 | 48.92 | 48.97 | 48.32 | 48.51 | 2,252,356 | -0.29(-0.60%) |
Aug 08, 2017 | 48.32 | 49.07 | 48.31 | 48.81 | 1,984,603 | +0.41(+0.85%) |
Aug 07, 2017 | 48.09 | 48.57 | 48.07 | 48.40 | 2,874,010 | +0.37(+0.77%) |
Aug 04, 2017 | 47.61 | 48.16 | 46.99 | 48.03 | 1,564,730 | +0.42(+0.88%) |
Aug 03, 2017 | 47.24 | 47.61 | 47.11 | 47.61 | 1,928,827 | +0.23(+0.48%) |
Aug 02, 2017 | 47.08 | 47.46 | 46.94 | 47.39 | 1,082,782 | +0.17(+0.35%) |
Aug 01, 2017 | 46.94 | 47.34 | 46.91 | 47.22 | 1,531,622 | +0.36(+0.77%) |
Jul 31, 2017 | 46.91 | 47.09 | 46.79 | 46.86 | 1,422,434 | -0.05(-0.11%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.75 | 46.91 | 857,526 | -0.09(-0.20%) |
Jul 27, 2017 | 46.94 | 47.09 | 46.66 | 47.00 | 1,307,541 | -0.06(-0.12%) |
Jul 26, 2017 | 46.59 | 47.11 | 46.49 | 47.06 | 845,716 | +0.45(+0.97%) |
Jul 25, 2017 | 46.75 | 46.76 | 46.44 | 46.61 | 1,092,845 | -0.10(-0.21%) |
Jul 24, 2017 | 47.21 | 47.34 | 46.61 | 46.71 | 1,474,218 | -0.51(-1.08%) |
Jul 21, 2017 | 46.85 | 47.26 | 46.82 | 47.22 | 1,489,106 | +0.33(+0.69%) |
Jul 20, 2017 | 46.66 | 47.02 | 46.49 | 46.89 | 1,434,549 | +0.40(+0.86%) |
Jul 19, 2017 | 46.30 | 46.51 | 46.13 | 46.49 | 1,357,903 | +0.25(+0.54%) |
Jul 18, 2017 | 45.89 | 46.39 | 45.79 | 46.24 | 2,649,816 | +0.39(+0.86%) |
Jul 17, 2017 | 45.50 | 45.95 | 45.29 | 45.85 | 3,363,014 | +0.38(+0.85%) |
Jul 14, 2017 | 45.51 | 45.63 | 45.30 | 45.47 | 862,495 | +0.28(+0.63%) |
Jul 13, 2017 | 45.42 | 45.42 | 44.93 | 45.18 | 1,713,287 | -0.26(-0.57%) |
Jul 12, 2017 | 45.36 | 45.54 | 45.23 | 45.44 | 1,371,378 | +0.49(+1.10%) |
Jul 11, 2017 | 45.12 | 45.14 | 44.76 | 44.95 | 1,032,501 | -0.12(-0.26%) |
Jul 10, 2017 | 45.27 | 45.45 | 45.02 | 45.06 | 2,010,810 | -0.16(-0.35%) |
Jul 07, 2017 | 44.91 | 45.42 | 44.88 | 45.22 | 1,384,368 | +0.33(+0.73%) |
Jul 06, 2017 | 44.86 | 44.96 | 44.72 | 44.90 | 1,295,998 | -0.09(-0.20%) |
Jul 05, 2017 | 45.21 | 45.27 | 44.73 | 44.99 | 1,766,407 | -0.23(-0.50%) |
Jul 03, 2017 | 45.82 | 45.88 | 45.22 | 45.22 | 957,760 | -0.45(-0.99%) |
Jun 30, 2017 | 45.72 | 45.91 | 45.42 | 45.67 | 2,328,214 | -0.02(-0.05%) |
Jun 29, 2017 | 45.86 | 45.94 | 45.51 | 45.69 | 1,876,979 | -0.53(-1.14%) |
Jun 28, 2017 | 46.87 | 47.04 | 46.16 | 46.22 | 1,296,336 | -0.47(-1.00%) |
Jun 27, 2017 | 46.94 | 47.19 | 46.53 | 46.69 | 2,484,937 | -0.45(-0.96%) |
Jun 26, 2017 | 46.54 | 47.31 | 46.51 | 47.14 | 1,667,625 | +0.41(+0.88%) |
Jun 23, 2017 | 47.00 | 47.15 | 46.64 | 46.73 | 1,165,220 | -0.28(-0.59%) |
Jun 22, 2017 | 47.12 | 47.21 | 46.98 | 47.00 | 1,006,860 | -0.17(-0.35%) |
Jun 21, 2017 | 47.67 | 47.75 | 46.90 | 47.17 | 1,361,010 | -0.52(-1.09%) |
Jun 20, 2017 | 47.48 | 47.70 | 47.35 | 47.69 | 1,301,563 | +0.25(+0.53%) |
Jun 19, 2017 | 47.73 | 47.73 | 47.28 | 47.44 | 971,125 | -0.24(-0.51%) |
Jun 16, 2017 | 47.20 | 47.68 | 47.20 | 47.68 | 2,157,490 | +0.50(+1.06%) |
Jun 15, 2017 | 47.12 | 47.30 | 46.98 | 47.18 | 2,286,166 | +0.06(+0.12%) |
Jun 14, 2017 | 47.34 | 47.53 | 46.96 | 47.12 | 904,483 | +0.10(+0.21%) |
Jun 13, 2017 | 46.79 | 47.06 | 46.62 | 47.02 | 1,226,938 | +0.13(+0.29%) |
Jun 12, 2017 | 46.79 | 46.92 | 46.37 | 46.89 | 1,752,375 | +0.23(+0.50%) |
Jun 09, 2017 | 46.52 | 46.76 | 46.43 | 46.65 | 1,411,094 | -0.05(-0.11%) |
Jun 08, 2017 | 47.12 | 46.30 | 46.70 | 1,649,756 | -0.45(-0.95%) | |
Jun 07, 2017 | 47.22 | 47.36 | 47.05 | 47.15 | 1,643,360 | +0.06(+0.12%) |
Jun 06, 2017 | 47.24 | 47.41 | 47.05 | 47.09 | 1,316,650 | -0.05(-0.11%) |
Jun 05, 2017 | 47.34 | 47.37 | 47.13 | 47.14 | 993,714 | -0.24(-0.51%) |
Jun 02, 2017 | 47.27 | 47.41 | 46.87 | 47.38 | 1,819,891 | +0.31(+0.65%) |
Jun 01, 2017 | 47.03 | 47.15 | 46.76 | 47.07 | 3,127,593 | +0.04(+0.09%) |
May 31, 2017 | 46.88 | 47.21 | 46.88 | 47.03 | 2,516,896 | +0.24(+0.51%) |
May 30, 2017 | 46.55 | 46.88 | 46.30 | 46.79 | 1,435,762 | +0.26(+0.55%) |
May 26, 2017 | 46.40 | 46.59 | 46.31 | 46.54 | 1,433,716 | +0.08(+0.18%) |
May 25, 2017 | 46.18 | 46.61 | 45.76 | 46.45 | 2,612,730 | -0.07(-0.16%) |
May 24, 2017 | 46.68 | 46.83 | 46.35 | 46.53 | 4,076,133 | -0.27(-0.57%) |
May 23, 2017 | 46.83 | 47.32 | 46.71 | 46.79 | 2,940,884 | +0.03(+0.07%) |
May 22, 2017 | 45.98 | 46.85 | 45.98 | 46.76 | 3,144,071 | +0.68(+1.47%) |
May 19, 2017 | 45.82 | 46.31 | 45.46 | 46.08 | 2,390,458 | +0.25(+0.54%) |
May 18, 2017 | 45.28 | 45.87 | 44.93 | 45.83 | 3,898,527 | +0.72(+1.60%) |
May 17, 2017 | 45.30 | 45.57 | 45.09 | 45.11 | 2,878,012 | -0.19(-0.42%) |
May 16, 2017 | 45.67 | 45.85 | 45.25 | 45.30 | 1,992,646 | -0.42(-0.92%) |
May 15, 2017 | 45.47 | 45.75 | 45.41 | 45.72 | 1,304,429 | +0.20(+0.44%) |
May 12, 2017 | 45.14 | 45.66 | 45.14 | 45.52 | 1,588,269 | +0.40(+0.88%) |
May 11, 2017 | 45.01 | 45.13 | 44.64 | 45.13 | 1,472,561 | +0.00(+0.00%) |
May 10, 2017 | 44.95 | 45.21 | 44.88 | 45.13 | 1,237,289 | +0.20(+0.44%) |
May 09, 2017 | 45.28 | 45.32 | 44.87 | 44.93 | 1,130,730 | -0.35(-0.77%) |
May 08, 2017 | 45.42 | 45.54 | 45.12 | 45.28 | 1,056,762 | -0.12(-0.27%) |
May 05, 2017 | 45.54 | 45.68 | 45.34 | 45.40 | 1,460,724 | -0.02(-0.05%) |
May 04, 2017 | 45.06 | 45.46 | 44.52 | 45.43 | 1,773,123 | +0.47(+1.05%) |
May 03, 2017 | 44.94 | 45.33 | 44.90 | 44.95 | 1,921,451 | -0.01(-0.02%) |
May 02, 2017 | 45.13 | 45.28 | 44.70 | 44.96 | 2,216,633 | -0.02(-0.04%) |