Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.21 | 47.44 | 46.09 | 46.67 | 2,472,316 | -0.32(-0.67%) |
Apr 27, 2018 | 46.54 | 47.26 | 46.00 | 46.99 | 528,069 | +0.45(+0.97%) |
Apr 26, 2018 | 47.21 | 47.21 | 46.00 | 46.54 | 629,227 | -0.09(-0.19%) |
Apr 25, 2018 | 46.04 | 46.97 | 46.04 | 46.63 | 375,106 | +0.54(+1.17%) |
Apr 24, 2018 | 46.45 | 46.72 | 45.95 | 46.09 | 588,303 | -0.09(-0.20%) |
Apr 23, 2018 | 46.54 | 46.94 | 46.04 | 46.18 | 731,179 | -0.18(-0.39%) |
Apr 20, 2018 | 47.03 | 47.46 | 46.13 | 46.36 | 489,920 | -0.86(-1.81%) |
Apr 19, 2018 | 47.17 | 47.85 | 46.94 | 47.21 | 444,817 | +0.09(+0.19%) |
Apr 18, 2018 | 46.85 | 47.67 | 46.81 | 47.12 | 736,067 | +0.27(+0.58%) |
Apr 17, 2018 | 47.53 | 47.58 | 46.81 | 46.85 | 709,847 | -0.41(-0.86%) |
Apr 16, 2018 | 47.17 | 47.80 | 46.63 | 47.26 | 705,599 | +0.18(+0.38%) |
Apr 13, 2018 | 47.80 | 48.07 | 46.85 | 47.08 | 995,207 | -0.68(-1.41%) |
Apr 12, 2018 | 49.06 | 49.20 | 47.71 | 47.76 | 807,638 | -0.99(-2.03%) |
Apr 11, 2018 | 48.43 | 48.97 | 48.25 | 48.75 | 349,988 | +0.14(+0.28%) |
Apr 10, 2018 | 48.79 | 49.38 | 48.34 | 48.61 | 451,025 | +0.36(+0.75%) |
Apr 09, 2018 | 48.43 | 48.61 | 48.07 | 48.25 | 318,179 | -0.05(-0.09%) |
Apr 06, 2018 | 48.43 | 49.29 | 48.03 | 48.30 | 362,697 | -0.36(-0.74%) |
Apr 05, 2018 | 49.06 | 49.51 | 48.43 | 48.66 | 358,815 | -0.23(-0.46%) |
Apr 04, 2018 | 47.67 | 49.06 | 47.67 | 48.88 | 298,412 | +0.81(+1.69%) |
Apr 03, 2018 | 47.67 | 48.07 | 47.21 | 48.07 | 460,318 | +0.59(+1.23%) |
Apr 02, 2018 | 48.39 | 48.66 | 47.12 | 47.49 | 756,948 | -0.99(-2.04%) |
Mar 29, 2018 | 48.48 | 48.48 | 48.48 | 0 | +0.41(+0.84%) | |
Mar 28, 2018 | 48.61 | 48.95 | 47.85 | 48.07 | 455,573 | -0.41(-0.84%) |
Mar 27, 2018 | 48.34 | 48.88 | 48.07 | 48.48 | 612,183 | +0.27(+0.56%) |
Mar 26, 2018 | 47.98 | 49.02 | 47.89 | 48.21 | 684,081 | +0.68(+1.42%) |
Mar 23, 2018 | 47.67 | 48.57 | 47.35 | 47.53 | 557,271 | -0.09(-0.19%) |
Mar 22, 2018 | 48.25 | 48.43 | 47.44 | 47.62 | 934,385 | -0.86(-1.77%) |
Mar 21, 2018 | 48.52 | 48.93 | 48.34 | 48.48 | 352,243 | +0.00(+0.00%) |
Mar 20, 2018 | 48.48 | 48.59 | 47.62 | 48.48 | 667,623 | +0.05(+0.09%) |
Mar 19, 2018 | 48.79 | 49.02 | 48.12 | 48.43 | 623,713 | -0.45(-0.92%) |
Mar 16, 2018 | 49.20 | 49.78 | 48.48 | 48.88 | 4,181,175 | -0.23(-0.46%) |
Mar 15, 2018 | 49.56 | 49.78 | 48.93 | 49.11 | 879,777 | -0.41(-0.82%) |
Mar 14, 2018 | 50.73 | 50.77 | 49.24 | 49.51 | 1,063,461 | -1.08(-2.14%) |
Mar 13, 2018 | 52.44 | 53.03 | 50.55 | 50.59 | 1,172,584 | -1.67(-3.19%) |
Mar 12, 2018 | 51.59 | 52.89 | 51.31 | 52.26 | 986,984 | +0.72(+1.40%) |
Mar 09, 2018 | 51.90 | 52.31 | 51.31 | 51.54 | 707,647 | -0.41(-0.78%) |
Mar 08, 2018 | 52.04 | 52.13 | 51.54 | 51.95 | 672,377 | +0.05(+0.09%) |
Mar 07, 2018 | 52.60 | 51.68 | 51.90 | 590,560 | -0.77(-1.45%) | |
Mar 06, 2018 | 52.04 | 53.03 | 51.90 | 52.67 | 502,340 | +0.68(+1.30%) |
Mar 05, 2018 | 51.18 | 52.22 | 51.04 | 51.99 | 436,175 | +0.59(+1.14%) |
Mar 02, 2018 | 50.91 | 51.54 | 50.55 | 51.40 | 484,152 | +0.14(+0.26%) |
Mar 01, 2018 | 51.45 | 52.26 | 51.13 | 51.27 | 865,608 | -0.36(-0.70%) |
Feb 28, 2018 | 52.08 | 52.08 | 51.45 | 51.63 | 829,393 | -0.45(-0.87%) |
Feb 27, 2018 | 52.76 | 53.21 | 51.72 | 52.08 | 728,621 | -0.82(-1.54%) |
Feb 26, 2018 | 52.23 | 53.25 | 51.65 | 52.90 | 694,779 | +0.94(+1.80%) |
Feb 23, 2018 | 50.22 | 52.14 | 50.22 | 51.96 | 586,648 | +1.79(+3.56%) |
Feb 22, 2018 | 50.17 | 638,056 | +0.00(+0.00%) | |||
Feb 21, 2018 | 49.73 | 50.44 | 49.73 | 50.17 | 458,627 | +0.67(+1.35%) |
Feb 20, 2018 | 49.46 | 50.08 | 48.92 | 49.50 | 384,108 | -0.18(-0.36%) |
Feb 16, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.98(-1.94%) | |
Feb 15, 2018 | 50.17 | 50.71 | 49.77 | 50.66 | 617,730 | +0.62(+1.25%) |
Feb 14, 2018 | 49.01 | 50.62 | 49.01 | 50.04 | 695,022 | +0.62(+1.26%) |
Feb 13, 2018 | 48.66 | 49.73 | 48.48 | 49.41 | 543,123 | +0.49(+1.00%) |
Feb 12, 2018 | 48.97 | 49.46 | 48.34 | 48.92 | 625,016 | +0.09(+0.18%) |
Feb 09, 2018 | 48.25 | 49.15 | 46.74 | 48.83 | 947,940 | +0.94(+1.96%) |
Feb 08, 2018 | 49.99 | 50.53 | 47.90 | 47.90 | 793,319 | -2.10(-4.20%) |
Feb 07, 2018 | 51.65 | 51.65 | 50.35 | 49.99 | 587,004 | -0.04(-0.09%) |
Feb 06, 2018 | 48.83 | 50.13 | 48.43 | 50.04 | 966,210 | +0.62(+1.26%) |
Feb 05, 2018 | 51.29 | 51.56 | 49.33 | 49.41 | 1,161,167 | -2.23(-4.32%) |
Feb 02, 2018 | 50.44 | 52.49 | 50.40 | 51.65 | 1,266,526 | +1.07(+2.12%) |
Feb 01, 2018 | 56.47 | 56.47 | 49.15 | 50.57 | 3,290,195 | -8.47(-14.35%) |
Jan 31, 2018 | 61.33 | 61.91 | 58.52 | 59.05 | 2,124,716 | -0.23(-0.39%) |
Jan 30, 2018 | 59.64 | 60.13 | 59.15 | 59.28 | 541,475 | -0.54(-0.90%) |
Jan 29, 2018 | 59.23 | 60.26 | 58.88 | 59.81 | 400,936 | +0.76(+1.28%) |
Jan 26, 2018 | 60.48 | 60.84 | 58.34 | 59.06 | 505,485 | -1.52(-2.51%) |
Jan 25, 2018 | 59.81 | 60.57 | 59.41 | 60.57 | 570,835 | +1.03(+1.72%) |
Jan 24, 2018 | 60.35 | 60.48 | 59.46 | 59.55 | 388,563 | -0.45(-0.74%) |
Jan 23, 2018 | 59.19 | 60.26 | 58.65 | 59.99 | 375,241 | +0.67(+1.13%) |
Jan 22, 2018 | 59.55 | 59.73 | 59.15 | 59.32 | 714,483 | -0.31(-0.52%) |
Jan 19, 2018 | 59.37 | 59.95 | 59.23 | 59.64 | 411,396 | +0.09(+0.15%) |
Jan 18, 2018 | 59.19 | 59.68 | 59.10 | 59.55 | 378,200 | +0.13(+0.23%) |
Jan 17, 2018 | 59.95 | 60.80 | 59.34 | 59.41 | 356,869 | -0.54(-0.89%) |
Jan 16, 2018 | 59.77 | 60.48 | 59.50 | 59.95 | 720,800 | -0.04(-0.07%) |
Jan 12, 2018 | 59.99 | 59.99 | 59.99 | 0 | -0.09(-0.15%) | |
Jan 11, 2018 | 58.79 | 60.17 | 58.25 | 60.08 | 327,077 | +1.65(+2.83%) |
Jan 10, 2018 | 58.07 | 58.43 | 544,001 | -0.40(-0.68%) | ||
Jan 09, 2018 | 58.07 | 59.37 | 58.07 | 58.83 | 760,945 | +0.85(+1.46%) |
Jan 08, 2018 | 58.07 | 58.52 | 57.83 | 57.98 | 485,525 | -0.22(-0.38%) |
Jan 05, 2018 | 58.74 | 58.74 | 58.07 | 58.21 | 288,266 | -0.36(-0.61%) |
Jan 04, 2018 | 58.43 | 58.92 | 58.03 | 58.57 | 561,891 | +0.40(+0.69%) |
Jan 03, 2018 | 58.30 | 58.34 | 57.36 | 58.16 | 348,766 | -0.04(-0.08%) |
Jan 02, 2018 | 59.06 | 59.32 | 57.94 | 58.21 | 456,520 | -0.76(-1.29%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | -0.80(-1.34%) | |
Dec 28, 2017 | 60.89 | 60.89 | 59.55 | 59.77 | 569,154 | -1.03(-1.69%) |
Dec 27, 2017 | 62.05 | 62.18 | 60.71 | 60.80 | 397,709 | -1.21(-1.94%) |
Dec 26, 2017 | 60.98 | 62.09 | 60.98 | 62.00 | 259,325 | +1.03(+1.68%) |
Dec 22, 2017 | 61.06 | 61.65 | 60.17 | 60.98 | 511,426 | +0.00(+0.00%) |
Dec 21, 2017 | 62.36 | 62.45 | 60.89 | 60.98 | 369,856 | -1.25(-2.01%) |
Dec 20, 2017 | 62.89 | 63.07 | 62.18 | 62.23 | 343,365 | -0.71(-1.13%) |
Dec 19, 2017 | 62.76 | 63.25 | 62.18 | 62.94 | 275,096 | +0.13(+0.21%) |
Dec 18, 2017 | 62.54 | 63.30 | 62.14 | 62.81 | 592,234 | +0.76(+1.22%) |
Dec 15, 2017 | 62.27 | 63.21 | 61.96 | 62.05 | 848,799 | -0.13(-0.22%) |
Dec 14, 2017 | 63.16 | 63.39 | 61.91 | 62.18 | 467,883 | -0.76(-1.21%) |
Dec 13, 2017 | 63.79 | 63.79 | 62.92 | 62.94 | 371,427 | -0.62(-0.98%) |
Dec 12, 2017 | 64.41 | 64.50 | 62.85 | 63.56 | 470,556 | -0.54(-0.84%) |
Dec 11, 2017 | 63.88 | 64.35 | 63.61 | 64.10 | 476,702 | +0.13(+0.21%) |
Dec 08, 2017 | 63.88 | 64.14 | 62.85 | 63.97 | 635,992 | +0.00(+0.00%) |
Dec 07, 2017 | 62.54 | 63.90 | 62.54 | 688,308 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.63 | 62.81 | 61.73 | 62.67 | 420,035 | +0.18(+0.29%) |
Dec 05, 2017 | 63.30 | 63.39 | 62.40 | 62.49 | 500,030 | -0.49(-0.78%) |
Dec 04, 2017 | 60.62 | 63.25 | 60.62 | 62.98 | 1,023,517 | +2.37(+3.90%) |
Dec 01, 2017 | 59.55 | 61.02 | 58.79 | 60.62 | 1,090,201 | -0.22(-0.37%) |
Nov 30, 2017 | 61.20 | 61.82 | 60.44 | 60.84 | 551,721 | -0.27(-0.44%) |
Nov 29, 2017 | 59.50 | 62.18 | 59.37 | 61.11 | 880,458 | +1.49(+2.50%) |
Nov 28, 2017 | 60.68 | 61.04 | 58.95 | 59.62 | 1,865,228 | -0.22(-0.37%) |
Nov 27, 2017 | 60.77 | 62.76 | 58.16 | 59.84 | 3,756,650 | +5.80(+10.74%) |
Nov 24, 2017 | 53.37 | 54.21 | 53.33 | 54.04 | 139,271 | +0.75(+1.41%) |
Nov 22, 2017 | 53.77 | 54.13 | 53.28 | 53.28 | 519,888 | -0.44(-0.82%) |
Nov 21, 2017 | 54.30 | 54.30 | 53.31 | 53.73 | 734,071 | -0.49(-0.90%) |
Nov 20, 2017 | 53.86 | 54.52 | 53.59 | 54.21 | 461,114 | +0.27(+0.49%) |
Nov 17, 2017 | 52.97 | 54.75 | 52.97 | 53.95 | 709,253 | +0.84(+1.58%) |
Nov 16, 2017 | 49.61 | 53.33 | 49.61 | 53.11 | 1,432,682 | +5.05(+10.51%) |
Nov 15, 2017 | 46.24 | 48.59 | 45.89 | 48.06 | 769,730 | +1.59(+3.43%) |
Nov 14, 2017 | 46.64 | 46.82 | 46.20 | 46.46 | 621,547 | -0.35(-0.76%) |
Nov 13, 2017 | 46.73 | 46.82 | 46.33 | 46.82 | 278,904 | -0.31(-0.66%) |
Nov 10, 2017 | 47.30 | 47.75 | 46.82 | 47.13 | 404,041 | -0.13(-0.28%) |
Nov 09, 2017 | 45.71 | 47.26 | 45.71 | 47.26 | 677,656 | +1.20(+2.60%) |
Nov 08, 2017 | 45.75 | 46.37 | 45.62 | 46.06 | 204,635 | +0.09(+0.19%) |
Nov 07, 2017 | 45.53 | 46.20 | 45.53 | 45.98 | 323,431 | +0.31(+0.68%) |
Nov 06, 2017 | 45.18 | 45.75 | 44.85 | 45.67 | 641,086 | +0.35(+0.78%) |
Nov 03, 2017 | 45.80 | 45.80 | 45.13 | 45.31 | 622,004 | -0.44(-0.97%) |
Nov 02, 2017 | 45.89 | 45.93 | 45.18 | 45.75 | 781,944 | -0.49(-1.05%) |
Nov 01, 2017 | 47.57 | 47.57 | 45.71 | 46.24 | 633,717 | -0.71(-1.51%) |
Oct 31, 2017 | 46.55 | 47.08 | 46.02 | 46.95 | 1,922,358 | +0.49(+1.05%) |
Oct 30, 2017 | 46.51 | 46.64 | 45.67 | 46.46 | 479,124 | -0.09(-0.19%) |
Oct 27, 2017 | 47.39 | 47.44 | 45.13 | 46.55 | 906,357 | -0.84(-1.78%) |
Oct 26, 2017 | 46.51 | 48.59 | 46.29 | 47.39 | 619,624 | +0.00(+0.00%) |
Oct 25, 2017 | 46.82 | 48.15 | 46.46 | 47.39 | 529,767 | +0.58(+1.23%) |
Oct 24, 2017 | 47.17 | 47.17 | 46.55 | 46.82 | 376,677 | -0.31(-0.66%) |
Oct 23, 2017 | 47.66 | 48.01 | 46.73 | 47.13 | 651,042 | -0.44(-0.93%) |
Oct 20, 2017 | 47.66 | 48.01 | 47.35 | 47.57 | 206,633 | +0.27(+0.56%) |
Oct 19, 2017 | 47.48 | 47.50 | 46.99 | 47.30 | 248,382 | -0.40(-0.84%) |
Oct 18, 2017 | 47.62 | 48.06 | 47.44 | 47.70 | 278,409 | +0.18(+0.37%) |
Oct 17, 2017 | 48.50 | 48.63 | 47.48 | 47.53 | 441,099 | -0.84(-1.74%) |
Oct 16, 2017 | 48.90 | 49.19 | 48.28 | 48.37 | 174,348 | -0.35(-0.73%) |
Oct 13, 2017 | 48.59 | 49.21 | 48.10 | 48.72 | 276,824 | +0.31(+0.64%) |
Oct 12, 2017 | 48.77 | 48.81 | 47.97 | 48.41 | 288,538 | -0.49(-1.00%) |
Oct 11, 2017 | 48.72 | 48.99 | 48.55 | 48.90 | 210,819 | +0.18(+0.36%) |
Oct 10, 2017 | 48.81 | 49.04 | 48.32 | 48.72 | 175,748 | +0.13(+0.27%) |
Oct 09, 2017 | 49.70 | 49.74 | 48.24 | 48.59 | 304,828 | -1.02(-2.05%) |
Oct 06, 2017 | 50.23 | 50.27 | 49.48 | 49.61 | 261,680 | -0.71(-1.41%) |
Oct 05, 2017 | 50.01 | 50.54 | 49.87 | 50.32 | 258,080 | +0.35(+0.71%) |
Oct 04, 2017 | 49.52 | 50.32 | 49.52 | 49.96 | 204,324 | +0.40(+0.80%) |
Oct 03, 2017 | 49.34 | 49.61 | 48.72 | 49.56 | 247,206 | +0.22(+0.45%) |
Oct 02, 2017 | 49.21 | 49.48 | 48.50 | 49.34 | 425,612 | +0.18(+0.36%) |
Sep 29, 2017 | 48.32 | 49.83 | 48.10 | 49.17 | 441,986 | +0.89(+1.83%) |
Sep 28, 2017 | 47.93 | 48.55 | 47.70 | 48.28 | 758,110 | +0.31(+0.65%) |
Sep 27, 2017 | 47.93 | 48.28 | 47.48 | 47.97 | 698,822 | +0.22(+0.46%) |
Sep 26, 2017 | 48.15 | 48.59 | 47.66 | 47.75 | 503,277 | -0.44(-0.92%) |
Sep 25, 2017 | 47.35 | 48.41 | 47.26 | 48.19 | 459,207 | +0.84(+1.78%) |
Sep 22, 2017 | 47.48 | 48.24 | 47.28 | 47.35 | 417,252 | -0.09(-0.19%) |
Sep 21, 2017 | 47.79 | 47.79 | 47.17 | 47.44 | 433,692 | -0.35(-0.74%) |
Sep 20, 2017 | 47.57 | 48.06 | 47.35 | 47.79 | 494,113 | +0.40(+0.84%) |
Sep 19, 2017 | 47.57 | 47.84 | 47.22 | 47.39 | 383,846 | -0.18(-0.37%) |
Sep 18, 2017 | 47.62 | 47.84 | 47.35 | 47.57 | 408,096 | -0.04(-0.09%) |
Sep 15, 2017 | 47.88 | 48.19 | 47.44 | 47.62 | 1,168,336 | -0.18(-0.37%) |
Sep 14, 2017 | 49.08 | 49.12 | 47.66 | 47.79 | 539,069 | -1.33(-2.70%) |
Sep 13, 2017 | 48.90 | 49.25 | 48.77 | 49.12 | 218,238 | +0.18(+0.36%) |
Sep 12, 2017 | 48.81 | 49.21 | 48.50 | 48.94 | 156,874 | +0.22(+0.45%) |
Sep 11, 2017 | 48.63 | 48.94 | 48.32 | 48.72 | 187,770 | +0.35(+0.73%) |
Sep 08, 2017 | 48.15 | 48.81 | 48.15 | 48.37 | 398,001 | +0.09(+0.18%) |
Sep 07, 2017 | 48.06 | 48.37 | 47.26 | 48.28 | 614,836 | +0.35(+0.74%) |
Sep 06, 2017 | 48.68 | 48.81 | 47.93 | 47.93 | 296,942 | -0.53(-1.10%) |
Sep 05, 2017 | 49.12 | 49.34 | 47.97 | 48.46 | 231,169 | -0.66(-1.35%) |
Sep 01, 2017 | 48.32 | 49.21 | 48.32 | 49.12 | 212,718 | +0.97(+2.02%) |
Aug 31, 2017 | 48.94 | 48.94 | 48.01 | 48.15 | 228,208 | -0.71(-1.45%) |
Aug 30, 2017 | 47.84 | 49.25 | 47.66 | 48.86 | 352,573 | +0.97(+2.04%) |
Aug 29, 2017 | 47.66 | 48.28 | 47.30 | 47.88 | 323,780 | -0.07(-0.15%) |
Aug 28, 2017 | 47.95 | 48.26 | 47.58 | 47.95 | 286,607 | +0.13(+0.28%) |
Aug 25, 2017 | 47.82 | 47.95 | 47.69 | 47.82 | 189,036 | +0.04(+0.09%) |
Aug 24, 2017 | 47.95 | 47.95 | 47.45 | 47.78 | 360,922 | +0.00(+0.00%) |
Aug 23, 2017 | 47.51 | 47.83 | 47.25 | 47.78 | 248,020 | +0.09(+0.18%) |
Aug 22, 2017 | 47.73 | 47.95 | 47.38 | 47.69 | 217,487 | +0.00(+0.00%) |
Aug 21, 2017 | 47.69 | 47.86 | 47.29 | 47.69 | 390,877 | -0.04(-0.09%) |
Aug 18, 2017 | 47.91 | 48.39 | 47.69 | 47.73 | 258,458 | -0.57(-1.18%) |
Aug 17, 2017 | 48.96 | 49.49 | 48.26 | 48.30 | 271,272 | -0.79(-1.61%) |
Aug 16, 2017 | 49.22 | 49.79 | 48.52 | 49.09 | 323,826 | -0.44(-0.89%) |
Aug 15, 2017 | 49.97 | 49.97 | 49.53 | 49.53 | 183,100 | -0.31(-0.62%) |
Aug 14, 2017 | 50.19 | 50.61 | 49.79 | 49.84 | 238,682 | +0.00(+0.00%) |
Aug 11, 2017 | 49.93 | 50.54 | 49.66 | 49.84 | 393,206 | -0.35(-0.70%) |
Aug 10, 2017 | 50.36 | 50.80 | 50.19 | 50.19 | 199,974 | -0.44(-0.87%) |
Aug 09, 2017 | 50.45 | 51.02 | 49.84 | 50.63 | 199,026 | -0.26(-0.52%) |
Aug 08, 2017 | 50.98 | 51.55 | 50.41 | 50.89 | 246,285 | -0.22(-0.43%) |
Aug 07, 2017 | 50.72 | 51.51 | 50.67 | 51.11 | 182,935 | +0.35(+0.69%) |
Aug 04, 2017 | 50.50 | 50.85 | 50.36 | 50.76 | 156,667 | +0.35(+0.70%) |
Aug 03, 2017 | 51.42 | 51.42 | 50.10 | 50.41 | 375,847 | -1.05(-2.05%) |
Aug 02, 2017 | 52.34 | 52.34 | 50.94 | 51.46 | 438,354 | -0.97(-1.84%) |
Aug 01, 2017 | 52.25 | 52.54 | 51.37 | 52.43 | 760,132 | +0.26(+0.50%) |
Jul 31, 2017 | 54.66 | 54.66 | 52.12 | 52.16 | 1,203,125 | -2.46(-4.50%) |
Jul 28, 2017 | 54.18 | 54.84 | 53.92 | 54.62 | 697,868 | +0.31(+0.57%) |
Jul 27, 2017 | 53.17 | 55.23 | 52.65 | 54.31 | 505,260 | +1.54(+2.91%) |
Jul 26, 2017 | 53.87 | 54.05 | 52.69 | 52.78 | 404,000 | -1.05(-1.96%) |
Jul 25, 2017 | 53.83 | 54.05 | 53.57 | 53.83 | 361,894 | +0.35(+0.66%) |
Jul 24, 2017 | 53.48 | 53.79 | 53.04 | 53.48 | 286,154 | +0.04(+0.08%) |
Jul 21, 2017 | 53.87 | 53.87 | 53.13 | 53.44 | 279,847 | -0.18(-0.33%) |
Jul 20, 2017 | 54.09 | 52.47 | 53.61 | 293,833 | +1.01(+1.92%) | |
Jul 19, 2017 | 51.72 | 52.84 | 51.72 | 52.60 | 284,527 | +1.10(+2.13%) |
Jul 18, 2017 | 51.59 | 51.68 | 51.02 | 51.51 | 179,930 | -0.13(-0.25%) |
Jul 17, 2017 | 51.81 | 52.12 | 51.51 | 51.64 | 197,126 | -0.31(-0.59%) |
Jul 14, 2017 | 51.20 | 52.43 | 51.20 | 51.94 | 290,374 | +0.66(+1.28%) |
Jul 13, 2017 | 50.23 | 51.33 | 50.10 | 51.29 | 413,844 | +1.10(+2.19%) |
Jul 12, 2017 | 50.72 | 51.29 | 50.15 | 50.19 | 435,519 | -0.26(-0.52%) |
Jul 11, 2017 | 50.63 | 50.72 | 50.10 | 50.45 | 257,271 | -0.18(-0.35%) |
Jul 10, 2017 | 51.24 | 51.24 | 50.50 | 50.63 | 449,738 | -0.83(-1.62%) |
Jul 07, 2017 | 52.34 | 52.34 | 51.37 | 51.46 | 310,404 | -0.83(-1.59%) |
Jul 06, 2017 | 52.21 | 52.51 | 51.99 | 52.30 | 551,311 | +0.00(+0.00%) |
Jul 05, 2017 | 52.38 | 52.76 | 52.03 | 52.30 | 390,777 | -0.04(-0.08%) |
Jul 03, 2017 | 52.38 | 53.04 | 52.16 | 52.34 | 185,757 | +0.18(+0.34%) |
Jun 30, 2017 | 52.16 | 52.58 | 51.46 | 52.16 | 431,380 | +0.26(+0.51%) |
Jun 29, 2017 | 52.65 | 52.87 | 51.33 | 51.90 | 434,393 | -0.53(-1.00%) |
Jun 28, 2017 | 51.55 | 52.47 | 51.55 | 52.43 | 374,448 | +1.40(+2.75%) |
Jun 27, 2017 | 50.54 | 51.37 | 50.50 | 51.02 | 480,562 | +0.39(+0.78%) |
Jun 26, 2017 | 50.06 | 50.89 | 49.84 | 50.63 | 212,758 | +0.61(+1.23%) |
Jun 23, 2017 | 48.92 | 50.10 | 48.70 | 50.01 | 513,442 | +1.14(+2.33%) |
Jun 22, 2017 | 49.93 | 50.19 | 48.74 | 48.87 | 504,774 | -1.01(-2.02%) |
Jun 21, 2017 | 49.97 | 49.97 | 49.09 | 49.88 | 326,622 | +0.13(+0.26%) |
Jun 20, 2017 | 51.51 | 51.55 | 49.71 | 49.75 | 496,286 | -1.93(-3.74%) |
Jun 19, 2017 | 52.21 | 52.47 | 51.51 | 51.68 | 368,553 | -0.53(-1.01%) |
Jun 16, 2017 | 51.20 | 52.25 | 50.94 | 52.21 | 725,105 | +0.61(+1.19%) |
Jun 15, 2017 | 50.63 | 52.34 | 50.58 | 51.59 | 550,623 | +0.44(+0.86%) |
Jun 14, 2017 | 51.46 | 51.46 | 50.45 | 51.15 | 500,958 | -0.18(-0.34%) |
Jun 13, 2017 | 50.94 | 51.42 | 50.80 | 51.33 | 348,565 | +0.66(+1.30%) |
Jun 12, 2017 | 49.93 | 51.24 | 49.93 | 50.67 | 531,880 | +1.05(+2.12%) |
Jun 09, 2017 | 49.09 | 49.97 | 49.09 | 49.62 | 682,712 | +0.57(+1.16%) |
Jun 08, 2017 | 48.70 | 49.18 | 48.30 | 49.05 | 360,190 | +0.26(+0.54%) |
Jun 07, 2017 | 47.95 | 49.00 | 47.64 | 48.79 | 564,345 | +0.92(+1.92%) |
Jun 06, 2017 | 48.61 | 48.79 | 47.78 | 47.86 | 527,998 | -1.23(-2.50%) |
Jun 05, 2017 | 48.83 | 49.71 | 48.26 | 49.09 | 935,154 | +0.83(+1.73%) |
Jun 02, 2017 | 48.04 | 48.74 | 47.69 | 48.26 | 548,770 | +0.22(+0.46%) |
Jun 01, 2017 | 47.51 | 48.35 | 47.16 | 48.04 | 423,249 | +0.57(+1.20%) |
May 31, 2017 | 47.47 | 47.75 | 46.81 | 47.47 | 402,889 | +0.13(+0.28%) |
May 30, 2017 | 47.43 | 47.73 | 47.29 | 47.34 | 258,975 | -0.26(-0.55%) |
May 26, 2017 | 46.28 | 47.71 | 46.03 | 47.60 | 348,385 | +1.20(+2.59%) |
May 25, 2017 | 47.18 | 47.18 | 46.36 | 46.40 | 730,764 | -0.52(-1.11%) |
May 24, 2017 | 47.14 | 47.31 | 46.70 | 46.92 | 390,786 | -0.30(-0.64%) |
May 23, 2017 | 46.66 | 47.27 | 46.31 | 47.22 | 407,259 | +0.61(+1.30%) |
May 22, 2017 | 46.36 | 46.75 | 46.22 | 46.62 | 441,147 | +0.26(+0.56%) |
May 19, 2017 | 45.05 | 46.36 | 44.92 | 46.36 | 742,855 | +1.22(+2.69%) |
May 18, 2017 | 44.70 | 45.63 | 44.49 | 45.14 | 637,217 | +0.22(+0.48%) |
May 17, 2017 | 46.83 | 46.40 | 44.88 | 44.92 | 944,911 | -1.91(-4.08%) |
May 16, 2017 | 48.14 | 48.22 | 46.36 | 46.83 | 818,510 | -1.30(-2.71%) |
May 15, 2017 | 47.96 | 48.44 | 47.96 | 48.14 | 298,397 | +0.26(+0.54%) |
May 12, 2017 | 48.22 | 48.31 | 47.70 | 47.88 | 364,792 | -0.35(-0.72%) |
May 11, 2017 | 48.22 | 48.40 | 47.70 | 48.22 | 608,013 | -0.09(-0.18%) |
May 10, 2017 | 48.40 | 48.88 | 48.14 | 48.31 | 848,851 | -0.35(-0.71%) |
May 09, 2017 | 49.18 | 49.40 | 48.61 | 48.66 | 626,701 | -0.61(-1.23%) |
May 08, 2017 | 49.70 | 50.27 | 49.14 | 49.27 | 1,013,147 | -0.43(-0.87%) |
May 05, 2017 | 48.96 | 49.74 | 48.90 | 49.70 | 573,101 | +0.74(+1.51%) |
May 04, 2017 | 49.96 | 50.05 | 48.57 | 48.96 | 713,021 | -0.91(-1.83%) |
May 03, 2017 | 49.96 | 49.96 | 49.27 | 49.87 | 795,058 | -0.17(-0.35%) |
May 02, 2017 | 50.92 | 51.13 | 49.64 | 50.05 | 853,634 | +0.00(+0.00%) |