Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.56 | 48.75 | 47.54 | 47.57 | 383,551 | -0.90(-1.85%) |
Apr 27, 2018 | 48.19 | 48.81 | 48.12 | 48.46 | 201,135 | +0.19(+0.40%) |
Apr 26, 2018 | 48.74 | 48.95 | 48.05 | 48.27 | 389,653 | -0.27(-0.56%) |
Apr 25, 2018 | 47.25 | 48.74 | 46.91 | 48.54 | 562,929 | +1.67(+3.57%) |
Apr 24, 2018 | 46.33 | 47.00 | 46.21 | 46.86 | 278,461 | +0.68(+1.48%) |
Apr 23, 2018 | 46.01 | 46.43 | 45.94 | 46.18 | 210,320 | +0.25(+0.55%) |
Apr 20, 2018 | 45.71 | 46.21 | 45.62 | 45.93 | 162,058 | +0.18(+0.39%) |
Apr 19, 2018 | 45.02 | 45.95 | 45.02 | 45.75 | 178,733 | +0.64(+1.42%) |
Apr 18, 2018 | 45.55 | 45.83 | 45.11 | 45.11 | 245,540 | -0.41(-0.91%) |
Apr 17, 2018 | 46.11 | 46.20 | 45.24 | 45.52 | 150,505 | -0.39(-0.85%) |
Apr 16, 2018 | 45.86 | 46.06 | 45.39 | 45.91 | 119,988 | +0.36(+0.80%) |
Apr 13, 2018 | 46.42 | 46.43 | 45.39 | 45.55 | 173,461 | -0.60(-1.30%) |
Apr 12, 2018 | 45.93 | 46.48 | 45.67 | 46.15 | 122,473 | +0.49(+1.07%) |
Apr 11, 2018 | 45.57 | 45.84 | 45.25 | 45.66 | 128,959 | -0.24(-0.52%) |
Apr 10, 2018 | 45.44 | 46.07 | 45.00 | 45.89 | 269,820 | +1.15(+2.57%) |
Apr 09, 2018 | 45.03 | 45.77 | 44.68 | 44.74 | 120,952 | -0.11(-0.25%) |
Apr 06, 2018 | 45.65 | 45.95 | 44.23 | 44.85 | 186,426 | -1.18(-2.55%) |
Apr 05, 2018 | 45.93 | 46.12 | 45.41 | 46.03 | 185,291 | +0.11(+0.24%) |
Apr 04, 2018 | 44.46 | 46.05 | 44.30 | 45.92 | 425,501 | +0.93(+2.07%) |
Apr 03, 2018 | 44.65 | 45.11 | 44.31 | 44.99 | 227,638 | +0.50(+1.12%) |
Apr 02, 2018 | 45.33 | 45.97 | 44.19 | 44.49 | 311,973 | -0.80(-1.77%) |
Mar 29, 2018 | 45.29 | 45.29 | 45.29 | 0 | -0.10(-0.22%) | |
Mar 28, 2018 | 45.43 | 45.79 | 44.73 | 45.39 | 271,608 | +0.81(+1.82%) |
Mar 27, 2018 | 45.78 | 45.78 | 44.34 | 44.58 | 189,673 | -0.97(-2.13%) |
Mar 26, 2018 | 44.78 | 45.60 | 44.44 | 45.55 | 287,408 | +1.21(+2.73%) |
Mar 23, 2018 | 46.12 | 46.12 | 44.30 | 44.34 | 274,382 | -1.61(-3.50%) |
Mar 22, 2018 | 46.74 | 47.14 | 45.86 | 45.95 | 213,000 | -1.36(-2.88%) |
Mar 21, 2018 | 47.38 | 47.85 | 46.75 | 47.31 | 191,177 | +0.03(+0.05%) |
Mar 20, 2018 | 47.66 | 47.86 | 47.18 | 47.29 | 163,906 | -0.37(-0.78%) |
Mar 19, 2018 | 47.59 | 47.81 | 47.11 | 47.66 | 291,549 | -0.16(-0.34%) |
Mar 16, 2018 | 47.78 | 48.17 | 47.52 | 47.82 | 838,133 | +0.12(+0.25%) |
Mar 15, 2018 | 47.41 | 47.90 | 47.13 | 47.70 | 246,579 | +0.45(+0.95%) |
Mar 14, 2018 | 47.99 | 48.00 | 47.19 | 47.25 | 168,777 | -0.66(-1.38%) |
Mar 13, 2018 | 47.99 | 48.13 | 47.56 | 47.91 | 342,420 | +0.24(+0.51%) |
Mar 12, 2018 | 47.58 | 47.90 | 47.29 | 47.67 | 161,705 | +0.16(+0.34%) |
Mar 09, 2018 | 47.17 | 47.63 | 46.91 | 47.51 | 176,655 | +0.82(+1.75%) |
Mar 08, 2018 | 47.29 | 47.43 | 46.42 | 46.69 | 116,816 | -0.50(-1.07%) |
Mar 07, 2018 | 47.43 | 47.20 | 227,542 | +0.18(+0.38%) | ||
Mar 06, 2018 | 46.39 | 47.07 | 45.80 | 47.02 | 202,725 | +0.63(+1.36%) |
Mar 05, 2018 | 45.34 | 46.70 | 45.02 | 46.39 | 194,994 | +0.73(+1.60%) |
Mar 02, 2018 | 44.49 | 45.76 | 44.42 | 45.66 | 151,801 | +0.78(+1.74%) |
Mar 01, 2018 | 44.74 | 45.39 | 44.48 | 44.88 | 188,904 | +0.07(+0.15%) |
Feb 28, 2018 | 45.90 | 46.12 | 44.81 | 44.81 | 205,772 | -0.92(-2.02%) |
Feb 27, 2018 | 46.61 | 47.07 | 45.73 | 45.74 | 185,764 | -0.92(-1.98%) |
Feb 26, 2018 | 46.54 | 46.66 | 46.01 | 46.66 | 209,777 | +0.23(+0.49%) |
Feb 23, 2018 | 45.74 | 46.45 | 45.70 | 46.43 | 235,657 | +0.62(+1.36%) |
Feb 22, 2018 | 46.01 | 46.40 | 45.70 | 45.81 | 522,425 | -0.15(-0.33%) |
Feb 21, 2018 | 45.60 | 46.51 | 45.60 | 45.96 | 134,253 | +0.32(+0.70%) |
Feb 20, 2018 | 45.80 | 46.23 | 45.53 | 45.64 | 306,223 | -0.34(-0.73%) |
Feb 16, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 45.85 | 46.09 | 45.53 | 45.83 | 273,175 | +0.27(+0.59%) |
Feb 14, 2018 | 44.30 | 45.58 | 44.24 | 45.56 | 201,754 | +1.09(+2.46%) |
Feb 13, 2018 | 44.05 | 44.62 | 43.99 | 44.47 | 193,005 | +0.17(+0.38%) |
Feb 12, 2018 | 44.20 | 44.63 | 43.44 | 44.30 | 241,213 | +0.29(+0.65%) |
Feb 09, 2018 | 43.57 | 44.35 | 42.83 | 44.01 | 242,801 | +0.96(+2.23%) |
Feb 08, 2018 | 44.34 | 44.84 | 43.05 | 43.05 | 214,083 | -1.23(-2.77%) |
Feb 07, 2018 | 43.71 | 44.53 | 43.14 | 44.28 | 190,531 | +0.43(+0.98%) |
Feb 06, 2018 | 43.62 | 44.33 | 42.63 | 43.85 | 332,957 | -0.62(-1.40%) |
Feb 05, 2018 | 45.05 | 45.84 | 43.74 | 44.48 | 207,168 | -1.18(-2.58%) |
Feb 02, 2018 | 45.46 | 46.20 | 45.35 | 45.65 | 270,467 | +0.04(+0.09%) |
Feb 01, 2018 | 44.69 | 45.64 | 44.45 | 45.61 | 262,531 | +0.81(+1.80%) |
Jan 31, 2018 | 44.99 | 45.27 | 44.64 | 44.80 | 2,178,979 | -0.12(-0.26%) |
Jan 30, 2018 | 44.66 | 44.66 | 44.61 | 44.92 | 309,105 | -0.13(-0.30%) |
Jan 29, 2018 | 45.08 | 45.63 | 44.96 | 45.06 | 253,786 | -0.13(-0.30%) |
Jan 26, 2018 | 45.32 | 45.43 | 44.76 | 45.19 | 211,326 | +0.03(+0.06%) |
Jan 25, 2018 | 46.68 | 46.68 | 44.71 | 45.16 | 391,840 | -1.29(-2.79%) |
Jan 24, 2018 | 47.02 | 47.23 | 46.44 | 46.46 | 382,545 | -0.41(-0.88%) |
Jan 23, 2018 | 45.95 | 47.19 | 45.75 | 46.87 | 513,790 | +0.13(+0.27%) |
Jan 22, 2018 | 46.53 | 46.78 | 45.93 | 46.74 | 244,746 | +0.18(+0.40%) |
Jan 19, 2018 | 45.85 | 46.57 | 45.85 | 46.56 | 312,254 | +0.71(+1.54%) |
Jan 18, 2018 | 46.52 | 46.72 | 45.81 | 45.85 | 182,374 | -0.73(-1.57%) |
Jan 17, 2018 | 46.34 | 46.72 | 45.76 | 46.59 | 201,518 | +0.48(+1.04%) |
Jan 16, 2018 | 47.06 | 47.07 | 45.92 | 46.11 | 234,948 | -0.66(-1.40%) |
Jan 12, 2018 | 46.76 | 46.76 | 46.76 | 0 | +0.09(+0.20%) | |
Jan 11, 2018 | 46.22 | 46.67 | 45.98 | 46.67 | 222,478 | +0.65(+1.41%) |
Jan 10, 2018 | 46.11 | 46.67 | 45.70 | 46.02 | 214,363 | +0.36(+0.79%) |
Jan 09, 2018 | 45.58 | 46.14 | 45.37 | 45.66 | 185,850 | +0.18(+0.41%) |
Jan 08, 2018 | 45.28 | 45.71 | 44.74 | 45.48 | 242,088 | +0.18(+0.41%) |
Jan 05, 2018 | 45.09 | 45.44 | 44.83 | 45.29 | 404,649 | +0.45(+0.99%) |
Jan 04, 2018 | 45.13 | 45.53 | 44.72 | 44.85 | 428,240 | -0.08(-0.17%) |
Jan 03, 2018 | 45.13 | 45.47 | 44.55 | 44.92 | 239,319 | -0.36(-0.80%) |
Jan 02, 2018 | 45.50 | 45.50 | 45.14 | 45.28 | 290,864 | +0.10(+0.22%) |
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | -0.53(-1.16%) | |
Dec 28, 2017 | 45.69 | 45.78 | 45.27 | 45.71 | 202,799 | +0.10(+0.22%) |
Dec 27, 2017 | 45.93 | 46.02 | 45.46 | 45.61 | 175,639 | -0.18(-0.39%) |
Dec 26, 2017 | 46.06 | 46.52 | 45.48 | 45.79 | 234,599 | -0.24(-0.51%) |
Dec 22, 2017 | 46.36 | 46.36 | 45.79 | 46.02 | 151,195 | -0.34(-0.73%) |
Dec 21, 2017 | 46.68 | 47.06 | 46.15 | 46.36 | 262,616 | +0.82(+1.81%) |
Dec 20, 2017 | 46.16 | 46.63 | 45.14 | 45.53 | 191,037 | -0.27(-0.59%) |
Dec 19, 2017 | 46.34 | 46.42 | 45.63 | 45.80 | 214,367 | -0.40(-0.86%) |
Dec 18, 2017 | 46.18 | 47.06 | 45.80 | 46.20 | 412,972 | +0.39(+0.84%) |
Dec 15, 2017 | 44.21 | 46.31 | 44.11 | 45.81 | 1,420,773 | +1.88(+4.29%) |
Dec 14, 2017 | 44.94 | 45.20 | 43.88 | 43.93 | 303,262 | -0.86(-1.91%) |
Dec 13, 2017 | 45.19 | 45.74 | 44.72 | 44.79 | 151,836 | -0.38(-0.85%) |
Dec 12, 2017 | 45.10 | 45.47 | 44.83 | 45.17 | 165,731 | +0.28(+0.61%) |
Dec 11, 2017 | 45.42 | 45.90 | 44.74 | 44.89 | 190,422 | -0.18(-0.41%) |
Dec 08, 2017 | 46.14 | 46.14 | 44.98 | 45.08 | 306,277 | +0.00(+0.00%) |
Dec 07, 2017 | 45.65 | 46.42 | 45.59 | 173,047 | +0.00(+0.00%) | |
Dec 06, 2017 | 45.99 | 46.53 | 45.81 | 45.82 | 115,285 | -0.36(-0.78%) |
Dec 05, 2017 | 47.12 | 47.12 | 46.09 | 46.18 | 360,662 | -0.82(-1.74%) |
Dec 04, 2017 | 47.03 | 47.66 | 46.74 | 47.00 | 407,389 | +1.07(+2.33%) |
Dec 01, 2017 | 46.54 | 46.54 | 44.89 | 45.93 | 248,286 | -0.33(-0.70%) |
Nov 30, 2017 | 47.85 | 47.99 | 45.97 | 46.26 | 319,854 | -1.19(-2.50%) |
Nov 29, 2017 | 46.68 | 47.72 | 46.28 | 47.44 | 350,319 | +1.56(+3.40%) |
Nov 28, 2017 | 44.39 | 45.92 | 44.31 | 45.88 | 217,340 | +1.63(+3.68%) |
Nov 27, 2017 | 44.49 | 44.79 | 44.24 | 44.25 | 126,386 | -0.21(-0.47%) |
Nov 24, 2017 | 44.74 | 44.88 | 44.28 | 44.46 | 84,346 | -0.15(-0.34%) |
Nov 22, 2017 | 44.89 | 45.13 | 44.56 | 44.61 | 137,178 | -0.26(-0.58%) |
Nov 21, 2017 | 44.57 | 44.91 | 44.30 | 44.87 | 241,684 | +0.45(+1.02%) |
Nov 20, 2017 | 44.28 | 44.46 | 43.70 | 44.42 | 178,814 | +0.21(+0.47%) |
Nov 17, 2017 | 43.52 | 44.44 | 43.41 | 44.21 | 211,596 | +0.30(+0.68%) |
Nov 16, 2017 | 43.90 | 44.33 | 43.67 | 43.91 | 163,048 | +0.17(+0.38%) |
Nov 15, 2017 | 42.88 | 44.23 | 42.88 | 43.74 | 292,892 | +0.13(+0.31%) |
Nov 14, 2017 | 43.32 | 43.81 | 43.32 | 43.61 | 141,626 | +0.05(+0.12%) |
Nov 13, 2017 | 42.54 | 43.59 | 42.44 | 43.56 | 270,927 | +0.64(+1.50%) |
Nov 10, 2017 | 43.07 | 43.21 | 42.86 | 42.92 | 168,036 | -0.01(-0.02%) |
Nov 09, 2017 | 43.12 | 43.45 | 42.34 | 42.92 | 234,935 | -0.59(-1.36%) |
Nov 08, 2017 | 43.54 | 43.77 | 43.03 | 43.52 | 196,777 | -0.24(-0.55%) |
Nov 07, 2017 | 45.08 | 45.35 | 43.68 | 43.76 | 268,106 | -1.34(-2.98%) |
Nov 06, 2017 | 45.40 | 45.40 | 44.91 | 45.10 | 206,264 | -0.34(-0.75%) |
Nov 03, 2017 | 45.94 | 45.94 | 45.21 | 45.45 | 210,307 | -0.47(-1.02%) |
Nov 02, 2017 | 45.36 | 46.08 | 45.10 | 45.91 | 278,757 | +0.44(+0.97%) |
Nov 01, 2017 | 46.47 | 46.62 | 44.98 | 45.47 | 423,204 | -0.71(-1.54%) |
Oct 31, 2017 | 45.37 | 46.67 | 44.98 | 46.18 | 2,227,911 | +0.89(+1.97%) |
Oct 30, 2017 | 45.44 | 45.60 | 44.83 | 45.29 | 415,578 | -0.28(-0.60%) |
Oct 27, 2017 | 45.50 | 45.98 | 45.13 | 45.56 | 225,734 | +0.08(+0.17%) |
Oct 26, 2017 | 45.33 | 46.23 | 45.20 | 45.49 | 322,361 | +0.18(+0.39%) |
Oct 25, 2017 | 44.84 | 45.51 | 44.44 | 45.31 | 341,601 | +0.43(+0.95%) |
Oct 24, 2017 | 45.07 | 45.46 | 44.10 | 44.89 | 453,198 | -0.01(-0.02%) |
Oct 23, 2017 | 46.77 | 46.77 | 44.79 | 44.89 | 470,216 | -1.66(-3.57%) |
Oct 20, 2017 | 47.21 | 47.21 | 46.37 | 46.56 | 228,786 | +0.03(+0.07%) |
Oct 19, 2017 | 46.15 | 46.77 | 46.06 | 46.52 | 204,445 | +0.06(+0.13%) |
Oct 18, 2017 | 46.01 | 46.55 | 45.76 | 46.47 | 227,819 | +0.71(+1.55%) |
Oct 17, 2017 | 46.70 | 46.70 | 45.61 | 45.76 | 161,252 | -0.80(-1.72%) |
Oct 16, 2017 | 46.26 | 46.86 | 46.20 | 46.56 | 162,708 | +0.38(+0.81%) |
Oct 13, 2017 | 46.11 | 46.54 | 45.75 | 46.18 | 197,936 | -0.08(-0.18%) |
Oct 12, 2017 | 46.65 | 46.77 | 46.16 | 46.26 | 197,523 | -0.33(-0.72%) |
Oct 11, 2017 | 46.87 | 47.08 | 46.44 | 46.60 | 193,228 | -0.35(-0.75%) |
Oct 10, 2017 | 46.81 | 47.02 | 46.34 | 46.95 | 201,215 | +0.44(+0.95%) |
Oct 09, 2017 | 46.84 | 46.84 | 46.31 | 46.51 | 120,443 | -0.16(-0.34%) |
Oct 06, 2017 | 46.77 | 47.12 | 46.18 | 46.67 | 185,673 | +0.04(+0.09%) |
Oct 05, 2017 | 46.25 | 46.76 | 46.07 | 46.62 | 178,874 | +0.57(+1.23%) |
Oct 04, 2017 | 46.52 | 46.58 | 45.91 | 46.06 | 176,188 | -0.60(-1.29%) |
Oct 03, 2017 | 46.77 | 46.77 | 45.96 | 46.66 | 210,406 | +0.00(+0.00%) |
Oct 02, 2017 | 46.07 | 46.70 | 45.58 | 46.66 | 346,331 | +0.51(+1.10%) |
Sep 29, 2017 | 45.80 | 46.37 | 45.63 | 46.15 | 293,099 | +0.36(+0.78%) |
Sep 28, 2017 | 45.60 | 45.86 | 45.16 | 45.79 | 192,222 | +0.24(+0.53%) |
Sep 27, 2017 | 45.32 | 46.02 | 44.56 | 45.55 | 392,300 | +0.95(+2.14%) |
Sep 26, 2017 | 44.49 | 44.87 | 44.33 | 44.59 | 205,952 | +0.20(+0.45%) |
Sep 25, 2017 | 44.22 | 44.69 | 43.71 | 44.39 | 223,473 | +0.05(+0.11%) |
Sep 22, 2017 | 44.02 | 44.59 | 44.02 | 44.34 | 177,612 | +0.11(+0.25%) |
Sep 21, 2017 | 44.34 | 44.59 | 44.13 | 44.24 | 162,885 | -0.10(-0.23%) |
Sep 20, 2017 | 43.64 | 44.58 | 43.32 | 44.34 | 220,484 | +0.60(+1.38%) |
Sep 19, 2017 | 43.75 | 44.26 | 43.66 | 43.73 | 330,951 | -0.03(-0.08%) |
Sep 18, 2017 | 43.55 | 44.08 | 43.43 | 43.77 | 286,327 | +0.34(+0.79%) |
Sep 15, 2017 | 43.13 | 43.58 | 42.92 | 43.42 | 870,962 | +0.34(+0.79%) |
Sep 14, 2017 | 43.55 | 43.55 | 43.00 | 43.08 | 227,126 | -0.27(-0.62%) |
Sep 13, 2017 | 42.92 | 43.47 | 42.77 | 43.35 | 228,481 | +0.33(+0.77%) |
Sep 12, 2017 | 42.15 | 43.13 | 42.15 | 43.02 | 213,116 | +0.95(+2.25%) |
Sep 11, 2017 | 41.85 | 42.57 | 41.85 | 42.07 | 202,472 | +0.80(+1.93%) |
Sep 08, 2017 | 40.61 | 41.62 | 40.61 | 41.28 | 104,936 | +0.52(+1.28%) |
Sep 07, 2017 | 41.74 | 41.74 | 40.57 | 40.75 | 151,762 | -1.00(-2.40%) |
Sep 06, 2017 | 42.10 | 42.25 | 41.67 | 41.76 | 204,725 | -0.07(-0.16%) |
Sep 05, 2017 | 42.54 | 42.69 | 41.75 | 41.82 | 236,690 | -1.05(-2.46%) |
Sep 01, 2017 | 42.88 | 43.31 | 42.58 | 42.88 | 157,125 | +0.17(+0.41%) |
Aug 31, 2017 | 43.03 | 43.20 | 42.64 | 42.70 | 163,456 | -0.18(-0.43%) |
Aug 30, 2017 | 42.87 | 43.18 | 42.70 | 42.88 | 99,444 | +0.01(+0.02%) |
Aug 29, 2017 | 42.57 | 43.03 | 42.40 | 42.88 | 183,590 | -0.24(-0.56%) |
Aug 28, 2017 | 43.48 | 43.52 | 42.90 | 43.12 | 146,016 | -0.26(-0.59%) |
Aug 25, 2017 | 43.28 | 43.56 | 43.06 | 43.37 | 101,098 | +0.30(+0.69%) |
Aug 24, 2017 | 43.08 | 43.10 | 42.71 | 43.08 | 88,535 | +0.18(+0.43%) |
Aug 23, 2017 | 42.50 | 43.36 | 42.35 | 42.89 | 121,444 | -0.02(-0.06%) |
Aug 22, 2017 | 42.89 | 42.99 | 42.66 | 42.92 | 137,044 | +0.37(+0.88%) |
Aug 21, 2017 | 42.74 | 42.80 | 42.21 | 42.54 | 199,660 | -0.31(-0.72%) |
Aug 18, 2017 | 42.41 | 43.03 | 42.12 | 42.85 | 195,641 | +0.11(+0.25%) |
Aug 17, 2017 | 43.83 | 44.07 | 42.57 | 42.74 | 206,777 | -1.33(-3.01%) |
Aug 16, 2017 | 44.35 | 44.62 | 43.87 | 44.07 | 145,163 | -0.12(-0.26%) |
Aug 15, 2017 | 44.94 | 44.94 | 44.10 | 44.19 | 146,621 | -0.40(-0.89%) |
Aug 14, 2017 | 44.04 | 44.66 | 43.79 | 44.59 | 144,629 | +1.22(+2.81%) |
Aug 11, 2017 | 43.53 | 44.19 | 43.16 | 43.37 | 172,270 | -0.41(-0.93%) |
Aug 10, 2017 | 44.56 | 44.59 | 43.76 | 43.77 | 200,934 | -1.15(-2.55%) |
Aug 09, 2017 | 45.23 | 45.37 | 44.73 | 44.92 | 261,083 | -0.71(-1.55%) |
Aug 08, 2017 | 45.53 | 46.62 | 45.27 | 45.62 | 117,370 | +0.06(+0.13%) |
Aug 07, 2017 | 46.13 | 46.32 | 45.51 | 45.57 | 165,441 | -0.57(-1.24%) |
Aug 04, 2017 | 46.20 | 46.34 | 45.88 | 46.14 | 104,920 | +0.61(+1.35%) |
Aug 03, 2017 | 45.91 | 46.44 | 45.37 | 45.52 | 140,593 | -0.71(-1.54%) |
Aug 02, 2017 | 46.00 | 46.37 | 45.59 | 46.24 | 234,418 | +0.22(+0.49%) |
Aug 01, 2017 | 46.24 | 46.31 | 45.40 | 46.01 | 249,520 | +0.46(+1.00%) |
Jul 31, 2017 | 45.32 | 46.07 | 45.08 | 45.56 | 457,630 | +0.61(+1.35%) |
Jul 28, 2017 | 45.08 | 45.11 | 44.49 | 44.95 | 152,931 | -0.20(-0.44%) |
Jul 27, 2017 | 45.30 | 45.66 | 44.89 | 45.15 | 199,937 | +0.02(+0.06%) |
Jul 26, 2017 | 46.20 | 46.21 | 44.98 | 45.13 | 130,174 | -1.08(-2.33%) |
Jul 25, 2017 | 46.21 | 46.43 | 45.73 | 46.20 | 194,899 | +0.95(+2.11%) |
Jul 24, 2017 | 45.06 | 45.39 | 44.97 | 45.25 | 109,372 | +0.20(+0.44%) |
Jul 21, 2017 | 45.75 | 46.04 | 44.83 | 45.05 | 202,193 | -0.24(-0.53%) |
Jul 20, 2017 | 45.44 | 45.57 | 44.87 | 45.29 | 164,367 | -0.12(-0.27%) |
Jul 19, 2017 | 45.26 | 45.67 | 45.13 | 45.42 | 196,463 | +0.20(+0.44%) |
Jul 18, 2017 | 45.13 | 45.50 | 44.83 | 45.22 | 209,978 | -0.23(-0.51%) |
Jul 17, 2017 | 45.52 | 45.86 | 45.21 | 45.45 | 181,971 | -0.11(-0.24%) |
Jul 14, 2017 | 45.27 | 45.83 | 45.05 | 45.56 | 212,982 | -0.27(-0.58%) |
Jul 13, 2017 | 46.12 | 46.12 | 45.62 | 45.82 | 177,217 | -0.13(-0.29%) |
Jul 12, 2017 | 45.63 | 46.38 | 45.49 | 45.96 | 240,097 | +0.14(+0.31%) |
Jul 11, 2017 | 46.25 | 46.25 | 45.40 | 45.81 | 327,216 | -0.39(-0.84%) |
Jul 10, 2017 | 46.83 | 46.92 | 46.17 | 46.20 | 225,413 | -0.71(-1.52%) |
Jul 07, 2017 | 46.76 | 47.15 | 46.07 | 46.92 | 158,261 | +0.41(+0.87%) |
Jul 06, 2017 | 46.93 | 47.23 | 46.42 | 46.51 | 205,065 | -0.56(-1.18%) |
Jul 05, 2017 | 47.62 | 47.62 | 46.64 | 47.07 | 145,936 | -0.48(-1.01%) |
Jul 03, 2017 | 46.54 | 47.78 | 46.46 | 47.55 | 106,266 | +1.27(+2.74%) |
Jun 30, 2017 | 47.07 | 47.07 | 46.16 | 46.28 | 256,419 | -0.63(-1.34%) |
Jun 29, 2017 | 48.13 | 48.13 | 46.17 | 46.91 | 171,448 | +0.74(+1.60%) |
Jun 28, 2017 | 46.02 | 46.69 | 45.98 | 46.17 | 314,619 | +0.66(+1.46%) |
Jun 27, 2017 | 45.53 | 46.06 | 45.24 | 45.51 | 182,834 | +0.14(+0.31%) |
Jun 26, 2017 | 45.76 | 46.05 | 45.08 | 45.37 | 161,896 | -0.33(-0.73%) |
Jun 23, 2017 | 45.95 | 46.07 | 45.38 | 45.70 | 654,427 | -0.01(-0.02%) |
Jun 22, 2017 | 45.67 | 46.01 | 45.22 | 45.71 | 304,318 | -0.07(-0.16%) |
Jun 21, 2017 | 46.54 | 46.61 | 45.71 | 45.78 | 230,388 | -0.69(-1.48%) |
Jun 20, 2017 | 46.89 | 47.03 | 46.44 | 46.47 | 226,315 | -0.67(-1.43%) |
Jun 19, 2017 | 47.83 | 48.11 | 47.02 | 47.14 | 223,499 | -0.20(-0.42%) |
Jun 16, 2017 | 47.69 | 48.11 | 47.11 | 47.34 | 1,478,385 | -0.58(-1.21%) |
Jun 15, 2017 | 47.24 | 48.25 | 47.04 | 47.92 | 222,877 | +0.18(+0.38%) |
Jun 14, 2017 | 47.40 | 47.85 | 46.74 | 47.74 | 347,617 | -0.38(-0.79%) |
Jun 13, 2017 | 48.25 | 48.60 | 47.60 | 48.12 | 261,575 | +0.23(+0.49%) |
Jun 12, 2017 | 47.66 | 48.52 | 47.32 | 47.89 | 508,533 | +0.25(+0.52%) |
Jun 09, 2017 | 45.92 | 47.95 | 45.92 | 47.64 | 371,444 | +1.61(+3.50%) |
Jun 08, 2017 | 44.60 | 46.48 | 44.60 | 46.03 | 401,592 | +1.36(+3.05%) |
Jun 07, 2017 | 44.75 | 45.22 | 44.55 | 44.67 | 386,814 | +0.11(+0.24%) |
Jun 06, 2017 | 44.50 | 45.03 | 43.97 | 44.56 | 287,847 | -0.46(-1.03%) |
Jun 05, 2017 | 45.39 | 45.69 | 45.02 | 45.03 | 199,858 | -0.35(-0.78%) |
Jun 02, 2017 | 44.84 | 45.89 | 44.68 | 45.38 | 283,273 | +0.00(+0.00%) |
Jun 01, 2017 | 44.65 | 45.39 | 44.10 | 45.38 | 312,270 | +1.02(+2.29%) |
May 31, 2017 | 44.41 | 44.41 | 43.39 | 44.37 | 223,700 | -0.01(-0.02%) |
May 30, 2017 | 44.76 | 44.98 | 43.96 | 44.37 | 217,611 | -0.61(-1.36%) |
May 26, 2017 | 45.03 | 45.29 | 44.73 | 44.98 | 182,997 | -0.27(-0.60%) |
May 25, 2017 | 45.17 | 45.58 | 44.43 | 45.26 | 185,932 | -0.07(-0.16%) |
May 24, 2017 | 45.50 | 45.76 | 44.99 | 45.33 | 205,167 | -0.19(-0.42%) |
May 23, 2017 | 45.02 | 45.73 | 44.48 | 45.52 | 246,894 | +0.50(+1.10%) |
May 22, 2017 | 44.51 | 45.13 | 44.24 | 45.03 | 261,227 | +0.56(+1.26%) |
May 19, 2017 | 44.98 | 45.10 | 44.43 | 44.46 | 311,065 | -0.36(-0.81%) |
May 18, 2017 | 44.62 | 44.62 | 44.41 | 44.83 | 246,229 | +0.12(+0.26%) |
May 17, 2017 | 47.00 | 46.06 | 44.44 | 44.71 | 443,406 | -2.29(-4.86%) |
May 16, 2017 | 46.48 | 47.01 | 45.93 | 47.00 | 419,966 | +0.83(+1.79%) |
May 15, 2017 | 46.46 | 46.94 | 45.85 | 46.17 | 716,096 | -0.03(-0.07%) |
May 12, 2017 | 45.83 | 46.25 | 45.38 | 46.21 | 1,210,690 | +0.02(+0.04%) |
May 11, 2017 | 46.46 | 46.59 | 45.64 | 46.19 | 461,775 | -0.61(-1.30%) |
May 10, 2017 | 46.68 | 47.06 | 46.48 | 46.80 | 338,965 | -0.05(-0.11%) |
May 09, 2017 | 47.48 | 47.61 | 46.63 | 46.85 | 178,586 | -0.36(-0.77%) |
May 08, 2017 | 47.34 | 47.52 | 46.82 | 47.21 | 192,743 | -0.12(-0.26%) |
May 05, 2017 | 47.55 | 47.57 | 46.73 | 47.34 | 262,224 | -0.08(-0.17%) |
May 04, 2017 | 47.40 | 47.75 | 46.93 | 47.42 | 222,785 | +0.43(+0.91%) |
May 03, 2017 | 46.26 | 47.17 | 46.26 | 46.99 | 310,444 | +0.32(+0.69%) |
May 02, 2017 | 46.93 | 46.96 | 46.19 | 46.67 | 390,440 | -0.31(-0.65%) |