Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.81 | 56.08 | 55.39 | 55.39 | 4,965 | -0.23(-0.41%) |
Apr 27, 2018 | 55.62 | 55.62 | 55.48 | 55.62 | 2,397 | +0.06(+0.12%) |
Apr 26, 2018 | 55.22 | 55.73 | 55.22 | 55.55 | 4,763 | -0.40(-0.71%) |
Apr 25, 2018 | 55.90 | 55.95 | 55.68 | 55.95 | 4,314 | +0.98(+1.78%) |
Apr 24, 2018 | 55.57 | 55.57 | 54.97 | 54.97 | 3,552 | +0.26(+0.48%) |
Apr 23, 2018 | 54.83 | 54.93 | 54.71 | 54.71 | 2,782 | +0.05(+0.08%) |
Apr 20, 2018 | 54.82 | 54.85 | 54.64 | 54.66 | 2,962 | +0.23(+0.41%) |
Apr 19, 2018 | 54.55 | 54.55 | 54.30 | 54.44 | 3,236 | +0.49(+0.92%) |
Apr 18, 2018 | 54.95 | 54.95 | 53.80 | 53.95 | 3,097 | -0.28(-0.53%) |
Apr 17, 2018 | 54.09 | 54.38 | 54.05 | 54.23 | 276,271 | -0.20(-0.37%) |
Apr 16, 2018 | 54.37 | 54.43 | 54.27 | 54.43 | 6,328 | -0.03(-0.06%) |
Apr 13, 2018 | 54.23 | 54.47 | 54.23 | 54.46 | 2,114 | +0.18(+0.33%) |
Apr 12, 2018 | 54.15 | 54.28 | 53.94 | 54.28 | 4,997 | +0.05(+0.09%) |
Apr 11, 2018 | 54.45 | 54.70 | 54.23 | 54.23 | 4,627 | +0.79(+1.48%) |
Apr 10, 2018 | 53.23 | 53.52 | 52.83 | 53.44 | 4,495 | +0.88(+1.67%) |
Apr 09, 2018 | 52.61 | 52.91 | 52.06 | 52.56 | 3,715 | -0.38(-0.72%) |
Apr 06, 2018 | 53.21 | 53.21 | 52.53 | 52.94 | 4,967 | -0.63(-1.18%) |
Apr 05, 2018 | 53.54 | 53.94 | 53.28 | 53.57 | 6,114 | +0.56(+1.06%) |
Apr 04, 2018 | 52.83 | 53.01 | 52.32 | 53.01 | 4,924 | +0.25(+0.48%) |
Apr 03, 2018 | 52.46 | 52.76 | 52.19 | 52.76 | 9,279 | +0.27(+0.50%) |
Apr 02, 2018 | 53.00 | 53.00 | 52.36 | 52.49 | 32,874 | -1.66(-3.07%) |
Mar 29, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.43(+0.80%) | |
Mar 28, 2018 | 53.60 | 53.73 | 53.06 | 53.72 | 5,636 | -1.10(-2.01%) |
Mar 27, 2018 | 55.80 | 55.80 | 54.64 | 54.82 | 7,873 | +0.83(+1.54%) |
Mar 26, 2018 | 53.46 | 54.01 | 53.39 | 53.99 | 11,054 | +0.50(+0.93%) |
Mar 23, 2018 | 54.18 | 54.18 | 53.49 | 53.49 | 5,413 | -0.48(-0.88%) |
Mar 22, 2018 | 54.29 | 54.45 | 53.97 | 53.97 | 3,507 | -0.50(-0.91%) |
Mar 21, 2018 | 53.48 | 55.03 | 53.48 | 54.47 | 7,076 | +0.12(+0.22%) |
Mar 20, 2018 | 54.16 | 54.50 | 54.16 | 54.34 | 4,588 | +0.72(+1.34%) |
Mar 19, 2018 | 54.19 | 54.19 | 53.43 | 53.62 | 8,337 | -1.73(-3.13%) |
Mar 16, 2018 | 55.29 | 55.36 | 55.14 | 55.36 | 6,620 | -0.17(-0.32%) |
Mar 15, 2018 | 55.21 | 55.67 | 55.21 | 55.53 | 5,915 | -0.22(-0.39%) |
Mar 14, 2018 | 55.75 | 55.81 | 55.58 | 55.75 | 4,806 | -0.33(-0.59%) |
Mar 13, 2018 | 56.75 | 56.75 | 55.85 | 56.08 | 9,733 | +0.16(+0.29%) |
Mar 12, 2018 | 55.82 | 55.96 | 55.74 | 55.92 | 12,236 | +0.74(+1.34%) |
Mar 09, 2018 | 55.33 | 55.40 | 55.13 | 55.18 | 4,657 | -0.34(-0.61%) |
Mar 08, 2018 | 55.45 | 55.53 | 55.27 | 55.52 | 4,699 | -0.25(-0.45%) |
Mar 07, 2018 | 56.10 | 56.10 | 55.51 | 55.77 | 7,522 | -0.46(-0.82%) |
Mar 06, 2018 | 56.31 | 56.38 | 56.12 | 56.23 | 4,280 | +0.45(+0.80%) |
Mar 05, 2018 | 55.18 | 55.97 | 55.18 | 55.78 | 6,121 | +0.35(+0.64%) |
Mar 02, 2018 | 54.69 | 55.62 | 54.41 | 55.43 | 10,012 | +1.02(+1.88%) |
Mar 01, 2018 | 55.15 | 55.52 | 54.22 | 54.41 | 5,062 | -2.02(-3.57%) |
Feb 28, 2018 | 57.07 | 57.07 | 56.22 | 56.42 | 4,111 | -0.48(-0.84%) |
Feb 27, 2018 | 56.81 | 56.93 | 56.63 | 56.90 | 3,733 | -0.33(-0.58%) |
Feb 26, 2018 | 56.90 | 57.28 | 56.90 | 57.23 | 8,854 | +1.30(+2.33%) |
Feb 23, 2018 | 55.67 | 55.92 | 55.67 | 55.92 | 6,286 | +0.27(+0.48%) |
Feb 22, 2018 | 55.77 | 55.97 | 55.66 | 55.66 | 3,528 | +0.20(+0.36%) |
Feb 21, 2018 | 55.63 | 55.88 | 55.19 | 55.46 | 4,326 | -1.64(-2.87%) |
Feb 20, 2018 | 57.52 | 57.68 | 56.52 | 57.10 | 3,336 | +0.60(+1.06%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.62(+1.11%) | |
Feb 15, 2018 | 55.50 | 56.04 | 55.50 | 55.88 | 5,129 | +0.19(+0.34%) |
Feb 14, 2018 | 54.53 | 55.69 | 54.53 | 55.69 | 5,740 | +1.43(+2.64%) |
Feb 13, 2018 | 53.94 | 54.45 | 53.94 | 54.26 | 10,325 | -0.73(-1.34%) |
Feb 12, 2018 | 56.27 | 56.27 | 54.17 | 54.99 | 4,875 | +1.05(+1.95%) |
Feb 09, 2018 | 54.71 | 54.71 | 53.32 | 53.94 | 8,301 | +0.77(+1.44%) |
Feb 08, 2018 | 54.67 | 54.74 | 53.17 | 53.17 | 4,373 | -1.62(-2.96%) |
Feb 07, 2018 | 55.40 | 54.76 | 54.79 | 16,976 | -1.37(-2.44%) | |
Feb 06, 2018 | 53.64 | 56.25 | 53.64 | 56.16 | 12,742 | +0.36(+0.64%) |
Feb 05, 2018 | 56.69 | 56.69 | 55.80 | 55.80 | 3,355 | -0.76(-1.34%) |
Feb 02, 2018 | 57.02 | 57.02 | 56.56 | 56.56 | 2,959 | -0.16(-0.28%) |
Feb 01, 2018 | 56.91 | 56.92 | 56.72 | 56.72 | 5,295 | +0.55(+0.97%) |
Jan 31, 2018 | 56.36 | 56.40 | 55.92 | 56.17 | 14,884 | -0.71(-1.25%) |
Jan 30, 2018 | 56.97 | 56.97 | 56.89 | 56.89 | 1,890 | -1.11(-1.92%) |
Jan 29, 2018 | 58.06 | 58.06 | 57.54 | 58.00 | 2,775 | +0.12(+0.22%) |
Jan 26, 2018 | 58.31 | 58.31 | 57.83 | 57.88 | 2,769 | -0.74(-1.26%) |
Jan 25, 2018 | 58.87 | 58.87 | 58.61 | 58.61 | 2,561 | +0.53(+0.92%) |
Jan 24, 2018 | 57.30 | 58.57 | 57.30 | 58.08 | 2,187 | +0.88(+1.54%) |
Jan 23, 2018 | 57.46 | 57.69 | 57.20 | 57.20 | 3,857 | -0.09(-0.16%) |
Jan 22, 2018 | 57.27 | 57.32 | 56.93 | 57.29 | 1,686 | -0.32(-0.56%) |
Jan 19, 2018 | 57.70 | 57.77 | 57.61 | 57.61 | 2,717 | -0.06(-0.11%) |
Jan 18, 2018 | 57.60 | 57.85 | 57.58 | 57.67 | 4,531 | -1.73(-2.90%) |
Jan 17, 2018 | 59.14 | 59.42 | 59.14 | 59.40 | 3,325 | -0.09(-0.15%) |
Jan 16, 2018 | 59.76 | 59.76 | 59.31 | 59.49 | 2,758 | -0.00(-0.01%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.70(+1.19%) | |
Jan 11, 2018 | 58.65 | 58.85 | 58.65 | 58.80 | 3,822 | +0.48(+0.83%) |
Jan 10, 2018 | 58.57 | 57.64 | 58.31 | 3,394 | +0.67(+1.16%) | |
Jan 09, 2018 | 57.19 | 57.64 | 57.19 | 57.64 | 4,667 | -0.08(-0.13%) |
Jan 08, 2018 | 57.76 | 57.81 | 57.55 | 57.72 | 1,747 | +0.12(+0.20%) |
Jan 05, 2018 | 57.48 | 57.64 | 57.48 | 57.60 | 1,968 | -0.45(-0.78%) |
Jan 04, 2018 | 57.98 | 58.05 | 57.95 | 58.05 | 3,744 | +1.85(+3.29%) |
Jan 03, 2018 | 56.09 | 56.35 | 56.07 | 56.20 | 3,132 | +0.56(+1.01%) |
Jan 02, 2018 | 55.64 | 55.35 | 55.64 | 11,943 | +0.19(+0.34%) | |
Dec 29, 2017 | 55.45 | 55.45 | 55.45 | 0 | +0.33(+0.59%) | |
Dec 28, 2017 | 55.09 | 55.15 | 55.09 | 55.12 | 2,100 | -0.22(-0.39%) |
Dec 27, 2017 | 55.30 | 55.34 | 55.07 | 55.34 | 3,063 | +1.48(+2.75%) |
Dec 26, 2017 | 54.08 | 54.08 | 53.86 | 53.86 | 1,870 | -0.54(-0.99%) |
Dec 22, 2017 | 54.25 | 54.45 | 54.25 | 54.40 | 1,933 | +1.16(+2.18%) |
Dec 21, 2017 | 53.21 | 53.24 | 53.21 | 53.24 | 1,548 | -0.01(-0.02%) |
Dec 20, 2017 | 52.89 | 53.33 | 52.89 | 53.25 | 3,196 | +0.98(+1.87%) |
Dec 19, 2017 | 52.03 | 52.43 | 52.03 | 52.27 | 1,576 | -0.16(-0.30%) |
Dec 18, 2017 | 52.28 | 52.56 | 52.28 | 52.43 | 1,944 | +0.86(+1.66%) |
Dec 15, 2017 | 51.57 | 51.59 | 51.52 | 51.57 | 2,765 | -0.03(-0.06%) |
Dec 14, 2017 | 51.80 | 52.17 | 51.60 | 51.60 | 4,748 | -0.39(-0.75%) |
Dec 13, 2017 | 51.61 | 51.99 | 51.61 | 51.99 | 3,409 | +0.28(+0.54%) |
Dec 12, 2017 | 51.71 | 51.78 | 51.71 | 51.71 | 1,008 | +0.10(+0.19%) |
Dec 11, 2017 | 51.45 | 51.61 | 51.45 | 51.61 | 11,945 | +0.41(+0.81%) |
Dec 08, 2017 | 51.55 | 51.55 | 51.20 | 51.20 | 62,430 | -0.30(-0.57%) |
Dec 07, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 1,065 | +0.59(+1.17%) |
Dec 06, 2017 | 51.10 | 51.23 | 50.90 | 50.90 | 1,630 | -0.54(-1.06%) |
Dec 05, 2017 | 51.31 | 51.53 | 51.30 | 51.44 | 2,038 | +0.96(+1.90%) |
Dec 04, 2017 | 50.63 | 50.75 | 50.48 | 50.48 | 2,635 | -0.05(-0.10%) |
Dec 01, 2017 | 50.50 | 50.56 | 50.50 | 50.53 | 15,095 | -0.01(-0.01%) |
Nov 30, 2017 | 50.57 | 50.57 | 50.53 | 50.54 | 2,145 | +0.19(+0.38%) |
Nov 29, 2017 | 50.44 | 50.44 | 50.34 | 50.34 | 675 | +0.43(+0.86%) |
Nov 28, 2017 | 49.31 | 50.09 | 49.31 | 49.91 | 13,562 | -0.09(-0.17%) |
Nov 27, 2017 | 50.57 | 50.57 | 50.00 | 50.00 | 2,926 | -0.30(-0.60%) |
Nov 24, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 1,715 | +0.55(+1.11%) |
Nov 22, 2017 | 49.73 | 49.75 | 49.63 | 49.75 | 2,682 | +0.23(+0.46%) |
Nov 21, 2017 | 49.41 | 49.60 | 49.41 | 49.52 | 1,361 | +0.09(+0.18%) |
Nov 20, 2017 | 49.20 | 49.43 | 49.20 | 49.43 | 15,954 | +0.42(+0.87%) |
Nov 17, 2017 | 48.96 | 49.01 | 48.91 | 49.01 | 2,162 | +0.04(+0.08%) |
Nov 16, 2017 | 48.88 | 49.06 | 48.86 | 48.97 | 4,147 | +0.19(+0.39%) |
Nov 15, 2017 | 49.05 | 49.05 | 48.71 | 48.77 | 3,831 | -0.86(-1.73%) |
Nov 14, 2017 | 49.55 | 49.63 | 49.49 | 49.63 | 1,508 | -0.25(-0.49%) |
Nov 13, 2017 | 49.15 | 50.62 | 49.15 | 49.88 | 3,256 | -1.64(-3.18%) |
Nov 10, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 809 | +0.33(+0.63%) |
Nov 09, 2017 | 51.25 | 51.39 | 51.20 | 51.20 | 1,508 | +0.03(+0.06%) |
Nov 08, 2017 | 51.45 | 51.45 | 51.17 | 51.17 | 2,386 | +0.66(+1.30%) |
Nov 07, 2017 | 50.95 | 51.07 | 50.51 | 50.51 | 23,167 | +1.26(+2.56%) |
Nov 06, 2017 | 49.25 | 49.25 | 49.02 | 49.25 | 8,091 | +1.84(+3.89%) |
Nov 03, 2017 | 47.28 | 47.51 | 47.28 | 47.41 | 3,582 | -0.00(-0.01%) |
Nov 02, 2017 | 47.05 | 47.42 | 47.05 | 47.41 | 5,062 | +0.43(+0.92%) |
Nov 01, 2017 | 47.10 | 47.15 | 46.75 | 46.98 | 5,255 | +0.06(+0.12%) |
Oct 31, 2017 | 46.79 | 46.94 | 46.79 | 46.92 | 829 | -0.28(-0.58%) |
Oct 30, 2017 | 47.34 | 47.34 | 47.20 | 47.20 | 1,587 | -0.26(-0.55%) |
Oct 27, 2017 | 47.41 | 47.46 | 47.36 | 47.46 | 2,400 | +0.27(+0.57%) |
Oct 26, 2017 | 47.03 | 47.39 | 47.03 | 47.19 | 4,164 | -0.02(-0.04%) |
Oct 25, 2017 | 47.16 | 47.21 | 47.16 | 47.21 | 961 | +0.34(+0.72%) |
Oct 24, 2017 | 46.65 | 47.04 | 46.65 | 46.87 | 4,092 | +0.84(+1.83%) |
Oct 23, 2017 | 46.03 | 46.03 | 46.00 | 46.03 | 9,704 | +0.48(+1.04%) |
Oct 20, 2017 | 45.51 | 45.62 | 45.35 | 45.55 | 3,793 | -0.21(-0.46%) |
Oct 19, 2017 | 45.60 | 45.79 | 45.60 | 45.77 | 1,854 | +0.37(+0.80%) |
Oct 18, 2017 | 45.67 | 45.67 | 45.38 | 45.40 | 8,762 | -0.62(-1.35%) |
Oct 17, 2017 | 45.88 | 46.02 | 45.88 | 46.02 | 2,438 | -0.34(-0.74%) |
Oct 16, 2017 | 46.40 | 46.43 | 46.31 | 46.37 | 7,018 | +0.23(+0.49%) |
Oct 13, 2017 | 46.08 | 46.18 | 46.08 | 46.14 | 2,435 | +0.63(+1.38%) |
Oct 12, 2017 | 45.23 | 45.57 | 45.23 | 45.51 | 4,182 | -0.25(-0.54%) |
Oct 11, 2017 | 45.89 | 45.89 | 45.75 | 45.76 | 6,277 | +0.01(+0.01%) |
Oct 10, 2017 | 45.85 | 46.01 | 45.75 | 45.75 | 3,093 | -0.51(-1.10%) |
Oct 09, 2017 | 46.44 | 46.44 | 46.26 | 46.26 | 1,004 | -0.13(-0.28%) |
Oct 06, 2017 | 46.29 | 46.39 | 46.29 | 46.39 | 5,183 | +0.59(+1.28%) |
Oct 05, 2017 | 45.39 | 45.93 | 45.39 | 45.80 | 4,275 | -0.85(-1.83%) |
Oct 03, 2017 | 46.66 | 46.66 | 46.66 | 394 | +0.58(+1.26%) | |
Oct 02, 2017 | 45.99 | 46.09 | 45.89 | 46.08 | 2,282 | -0.48(-1.03%) |
Sep 29, 2017 | 46.08 | 46.56 | 46.08 | 46.56 | 1,948 | +0.15(+0.32%) |
Sep 28, 2017 | 46.50 | 46.50 | 46.40 | 46.41 | 2,832 | -0.88(-1.86%) |
Sep 27, 2017 | 47.11 | 47.29 | 47.11 | 47.29 | 756 | +0.07(+0.15%) |
Sep 26, 2017 | 47.27 | 47.29 | 47.17 | 47.22 | 993 | +0.36(+0.77%) |
Sep 25, 2017 | 46.70 | 46.86 | 46.65 | 46.86 | 945 | +0.48(+1.03%) |
Sep 22, 2017 | 46.28 | 46.38 | 46.23 | 46.38 | 1,951 | +0.12(+0.26%) |
Sep 21, 2017 | 46.30 | 46.30 | 46.26 | 46.26 | 2,740 | -0.75(-1.60%) |
Sep 20, 2017 | 47.03 | 47.03 | 46.88 | 47.01 | 3,721 | -0.06(-0.13%) |
Sep 19, 2017 | 48.29 | 48.29 | 47.02 | 47.07 | 949 | -0.55(-1.15%) |
Sep 18, 2017 | 47.67 | 47.67 | 47.01 | 47.62 | 2,024 | +0.66(+1.41%) |
Sep 15, 2017 | 46.93 | 46.99 | 46.93 | 46.96 | 3,323 | -0.19(-0.41%) |
Sep 14, 2017 | 47.08 | 47.15 | 47.08 | 47.15 | 910 | +0.31(+0.65%) |
Sep 13, 2017 | 46.85 | 46.87 | 46.80 | 46.84 | 1,787 | -0.18(-0.37%) |
Sep 12, 2017 | 47.03 | 47.03 | 46.93 | 47.02 | 3,236 | -0.33(-0.70%) |
Sep 11, 2017 | 47.14 | 47.36 | 47.14 | 47.35 | 1,201 | +0.49(+1.05%) |
Sep 08, 2017 | 46.90 | 46.95 | 46.85 | 46.86 | 8,957 | +0.26(+0.56%) |
Sep 07, 2017 | 46.52 | 46.60 | 46.52 | 46.60 | 1,417 | +0.15(+0.32%) |
Sep 06, 2017 | 46.54 | 46.54 | 46.44 | 46.45 | 2,762 | +0.13(+0.28%) |
Sep 05, 2017 | 46.17 | 46.32 | 46.17 | 46.32 | 3,538 | +0.16(+0.35%) |
Sep 01, 2017 | 46.17 | 46.33 | 46.16 | 33,510 | -0.17(-0.37%) | |
Aug 31, 2017 | 46.26 | 46.35 | 46.26 | 46.33 | 2,245 | +0.08(+0.18%) |
Aug 30, 2017 | 46.18 | 46.25 | 46.18 | 46.25 | 3,076 | -0.43(-0.92%) |
Aug 29, 2017 | 46.55 | 46.79 | 46.55 | 46.68 | 3,478 | +0.35(+0.75%) |
Aug 28, 2017 | 46.30 | 46.33 | 46.30 | 46.33 | 2,307 | +0.50(+1.09%) |
Aug 25, 2017 | 45.73 | 45.91 | 45.73 | 45.83 | 2,704 | +0.41(+0.90%) |
Aug 24, 2017 | 45.58 | 45.58 | 45.42 | 45.42 | 6,388 | -0.28(-0.61%) |
Aug 23, 2017 | 45.70 | 45.70 | 45.59 | 45.70 | 1,602 | -0.45(-0.98%) |
Aug 22, 2017 | 45.89 | 46.16 | 45.89 | 46.15 | 3,672 | +0.03(+0.07%) |
Aug 21, 2017 | 46.09 | 46.14 | 45.88 | 46.12 | 2,577 | -0.26(-0.56%) |
Aug 18, 2017 | 46.34 | 46.38 | 46.34 | 46.38 | 4,099 | +0.09(+0.19%) |
Aug 17, 2017 | 46.26 | 46.29 | 46.11 | 46.29 | 17,404 | +0.40(+0.87%) |
Aug 16, 2017 | 45.62 | 45.89 | 45.57 | 45.89 | 25,605 | +0.05(+0.11%) |
Aug 15, 2017 | 45.97 | 45.97 | 45.76 | 45.84 | 8,164 | -0.28(-0.62%) |
Aug 11, 2017 | 46.12 | 46.12 | 46.12 | 340 | -0.23(-0.49%) | |
Aug 10, 2017 | 46.91 | 46.91 | 46.31 | 46.35 | 8,075 | -0.20(-0.43%) |
Aug 09, 2017 | 46.55 | 46.55 | 46.55 | 46.55 | 1,385 | +0.12(+0.26%) |
Aug 08, 2017 | 46.37 | 46.55 | 46.37 | 46.43 | 1,296 | -0.12(-0.25%) |
Aug 07, 2017 | 46.64 | 46.64 | 46.55 | 46.55 | 6,868 | -0.06(-0.14%) |
Aug 04, 2017 | 46.44 | 46.61 | 46.37 | 46.61 | 3,275 | -0.04(-0.09%) |
Aug 03, 2017 | 46.55 | 47.24 | 46.55 | 46.65 | 12,507 | +1.62(+3.60%) |
Aug 02, 2017 | 45.06 | 45.16 | 44.92 | 45.03 | 13,625 | +0.70(+1.59%) |
Aug 01, 2017 | 44.33 | 44.33 | 44.33 | 44.33 | 3,641 | +0.67(+1.52%) |
Jul 31, 2017 | 43.57 | 43.66 | 43.57 | 43.66 | 6,407 | +0.17(+0.39%) |
Jul 28, 2017 | 43.42 | 43.49 | 43.40 | 43.49 | 2,253 | +0.62(+1.46%) |
Jul 27, 2017 | 42.83 | 42.92 | 42.83 | 42.87 | 1,241 | -0.03(-0.08%) |
Jul 26, 2017 | 42.80 | 42.90 | 42.80 | 42.90 | 1,203 | +0.10(+0.25%) |
Jul 25, 2017 | 42.70 | 42.88 | 42.68 | 42.80 | 3,450 | -0.14(-0.33%) |
Jul 24, 2017 | 42.99 | 43.02 | 42.93 | 42.94 | 2,105 | -0.30(-0.71%) |
Jul 21, 2017 | 43.17 | 43.25 | 43.17 | 43.24 | 5,753 | +0.13(+0.30%) |
Jul 19, 2017 | 43.11 | 43.11 | 43.11 | 838 | +0.17(+0.41%) | |
Jul 18, 2017 | 43.38 | 43.38 | 42.94 | 42.94 | 9,341 | -0.05(-0.13%) |
Jul 17, 2017 | 43.42 | 43.42 | 42.92 | 42.99 | 3,692 | -0.10(-0.23%) |
Jul 14, 2017 | 42.90 | 43.09 | 42.90 | 43.09 | 1,051 | +0.60(+1.41%) |
Jul 13, 2017 | 42.44 | 42.49 | 42.37 | 42.49 | 3,307 | +0.15(+0.35%) |
Jul 12, 2017 | 42.32 | 42.36 | 42.28 | 42.34 | 7,527 | +0.54(+1.29%) |
Jul 11, 2017 | 41.58 | 41.80 | 41.58 | 41.80 | 3,960 | -0.35(-0.83%) |
Jul 10, 2017 | 41.99 | 42.16 | 41.99 | 42.15 | 10,239 | -0.27(-0.64%) |
Jul 07, 2017 | 41.58 | 42.42 | 41.58 | 42.42 | 2,320 | +0.34(+0.81%) |
Jul 06, 2017 | 41.98 | 42.08 | 41.98 | 42.08 | 5,096 | -0.67(-1.57%) |
Jul 05, 2017 | 42.68 | 42.75 | 42.63 | 42.75 | 4,285 | +0.53(+1.26%) |
Jul 03, 2017 | 42.25 | 42.25 | 42.22 | 42.22 | 676 | +0.09(+0.21%) |
Jun 30, 2017 | 42.15 | 42.15 | 41.99 | 42.13 | 2,666 | +0.39(+0.93%) |
Jun 29, 2017 | 41.83 | 41.86 | 41.43 | 41.74 | 10,958 | -0.06(-0.16%) |
Jun 28, 2017 | 41.65 | 41.85 | 41.65 | 41.80 | 8,973 | +0.88(+2.16%) |
Jun 27, 2017 | 40.99 | 40.99 | 40.92 | 40.92 | 2,145 | +0.22(+0.54%) |
Jun 26, 2017 | 40.41 | 40.83 | 40.41 | 40.70 | 5,770 | +0.02(+0.05%) |
Jun 23, 2017 | 40.58 | 40.73 | 40.58 | 40.68 | 70,665 | +0.09(+0.22%) |
Jun 22, 2017 | 40.55 | 40.65 | 40.55 | 40.59 | 2,706 | -0.15(-0.38%) |
Jun 21, 2017 | 40.70 | 40.77 | 40.70 | 40.74 | 2,325 | -0.21(-0.50%) |
Jun 20, 2017 | 41.09 | 41.09 | 40.94 | 40.95 | 12,859 | +0.11(+0.27%) |
Jun 19, 2017 | 40.82 | 40.84 | 40.82 | 40.84 | 2,650 | -0.18(-0.43%) |
Jun 16, 2017 | 40.96 | 41.02 | 40.96 | 41.02 | 1,650 | +0.21(+0.50%) |
Jun 15, 2017 | 40.77 | 40.81 | 40.67 | 40.81 | 1,641 | -0.72(-1.73%) |
Jun 14, 2017 | 41.55 | 41.63 | 41.43 | 41.53 | 4,893 | -0.24(-0.57%) |
Jun 13, 2017 | 41.77 | 41.86 | 41.75 | 41.77 | 2,531 | +0.00(+0.00%) |
Jun 12, 2017 | 41.70 | 41.77 | 41.64 | 41.77 | 12,375 | +0.34(+0.82%) |
Jun 09, 2017 | 41.19 | 41.43 | 41.09 | 41.43 | 13,044 | +0.12(+0.29%) |
Jun 08, 2017 | 41.30 | 41.32 | 41.26 | 41.31 | 3,608 | +0.00(+0.00%) |
Jun 07, 2017 | 41.32 | 41.47 | 41.31 | 41.31 | 5,098 | +0.30(+0.73%) |
Jun 06, 2017 | 41.01 | 41.08 | 41.01 | 41.01 | 1,548 | +0.57(+1.41%) |
Jun 05, 2017 | 40.40 | 40.49 | 40.40 | 40.44 | 10,171 | -1.31(-3.14%) |
Jun 02, 2017 | 40.50 | 41.76 | 40.50 | 41.75 | 2,484 | +1.47(+3.66%) |
Jun 01, 2017 | 40.19 | 40.28 | 40.16 | 40.28 | 7,801 | +0.18(+0.45%) |
May 31, 2017 | 40.10 | 40.19 | 40.00 | 40.10 | 19,129 | -0.16(-0.40%) |
May 30, 2017 | 40.22 | 40.26 | 40.22 | 40.26 | 1,353 | +0.14(+0.35%) |
May 26, 2017 | 40.09 | 40.12 | 40.07 | 40.12 | 2,405 | -0.10(-0.25%) |
May 25, 2017 | 40.09 | 40.22 | 40.06 | 40.22 | 3,220 | -0.03(-0.07%) |
May 24, 2017 | 40.42 | 40.42 | 40.18 | 40.25 | 4,770 | -0.26(-0.63%) |
May 23, 2017 | 40.62 | 40.62 | 40.41 | 40.51 | 16,044 | -0.23(-0.58%) |
May 22, 2017 | 40.75 | 40.75 | 40.69 | 40.74 | 3,201 | -0.23(-0.57%) |
May 19, 2017 | 41.25 | 41.25 | 40.92 | 40.98 | 4,359 | +1.12(+2.82%) |
May 18, 2017 | 39.91 | 39.95 | 39.78 | 39.85 | 6,541 | -0.33(-0.82%) |
May 17, 2017 | 40.21 | 40.21 | 40.08 | 40.18 | 2,082 | -0.67(-1.64%) |
May 16, 2017 | 40.90 | 40.90 | 40.74 | 40.85 | 14,981 | +0.28(+0.69%) |
May 15, 2017 | 40.59 | 40.59 | 40.57 | 40.57 | 1,443 | -0.12(-0.29%) |
May 12, 2017 | 40.67 | 40.72 | 40.62 | 40.69 | 2,345 | -0.32(-0.78%) |
May 11, 2017 | 41.05 | 41.05 | 40.92 | 41.01 | 2,302 | -0.54(-1.29%) |
May 10, 2017 | 41.66 | 41.67 | 41.55 | 41.55 | 2,431 | -0.81(-1.92%) |
May 09, 2017 | 42.39 | 42.39 | 42.36 | 42.36 | 1,426 | -1.19(-2.73%) |
May 08, 2017 | 43.86 | 43.86 | 43.37 | 43.55 | 1,510 | -0.33(-0.74%) |
May 05, 2017 | 43.80 | 43.88 | 43.78 | 43.88 | 11,320 | +0.16(+0.37%) |
May 04, 2017 | 43.50 | 43.75 | 43.50 | 43.72 | 3,496 | +0.05(+0.11%) |
May 03, 2017 | 43.91 | 43.91 | 43.48 | 43.66 | 2,358 | +0.05(+0.10%) |
May 02, 2017 | 43.86 | 43.86 | 43.59 | 43.62 | 1,393 | +0.11(+0.25%) |