Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.39 | 44.78 | 43.62 | 43.67 | 85,836 | -0.72(-1.63%) |
Apr 27, 2018 | 44.58 | 44.87 | 44.34 | 44.39 | 49,476 | -0.14(-0.33%) |
Apr 26, 2018 | 44.97 | 45.06 | 44.39 | 44.53 | 50,323 | -0.48(-1.07%) |
Apr 25, 2018 | 46.03 | 46.03 | 44.97 | 45.02 | 70,961 | -1.11(-2.41%) |
Apr 24, 2018 | 45.84 | 46.71 | 45.79 | 46.13 | 58,324 | +0.29(+0.63%) |
Apr 23, 2018 | 45.31 | 46.32 | 45.16 | 45.84 | 73,855 | +0.29(+0.64%) |
Apr 20, 2018 | 45.40 | 45.84 | 45.21 | 45.55 | 80,410 | +0.39(+0.85%) |
Apr 19, 2018 | 43.09 | 45.26 | 43.09 | 45.16 | 122,374 | +2.27(+5.29%) |
Apr 18, 2018 | 42.70 | 43.76 | 42.56 | 42.89 | 176,628 | +0.00(+0.00%) |
Apr 17, 2018 | 43.67 | 43.86 | 42.68 | 42.89 | 48,577 | -0.72(-1.66%) |
Apr 16, 2018 | 42.80 | 43.67 | 42.80 | 43.62 | 35,506 | +0.87(+2.03%) |
Apr 13, 2018 | 43.33 | 43.33 | 42.65 | 42.75 | 66,207 | -0.53(-1.23%) |
Apr 12, 2018 | 43.67 | 43.67 | 43.18 | 43.28 | 51,928 | -0.14(-0.33%) |
Apr 11, 2018 | 43.71 | 43.86 | 43.35 | 43.42 | 28,038 | -0.48(-1.10%) |
Apr 10, 2018 | 43.38 | 44.05 | 43.13 | 43.91 | 29,908 | +0.87(+2.02%) |
Apr 09, 2018 | 43.13 | 43.76 | 42.99 | 43.04 | 28,634 | +0.05(+0.11%) |
Apr 06, 2018 | 44.10 | 44.24 | 42.75 | 42.99 | 46,421 | -1.30(-2.94%) |
Apr 05, 2018 | 44.05 | 44.34 | 43.23 | 44.29 | 25,085 | +0.53(+1.21%) |
Apr 04, 2018 | 42.94 | 44.00 | 42.94 | 43.76 | 33,503 | +0.48(+1.11%) |
Apr 03, 2018 | 43.04 | 43.42 | 42.56 | 43.28 | 27,363 | +0.39(+0.90%) |
Apr 02, 2018 | 43.23 | 43.91 | 42.51 | 42.89 | 37,722 | -0.39(-0.89%) |
Mar 29, 2018 | 43.28 | 43.28 | 43.28 | 0 | -0.19(-0.44%) | |
Mar 28, 2018 | 42.65 | 43.57 | 42.41 | 43.47 | 87,559 | +0.82(+1.92%) |
Mar 27, 2018 | 42.94 | 44.10 | 42.46 | 42.65 | 53,682 | -0.29(-0.67%) |
Mar 26, 2018 | 43.09 | 43.28 | 42.41 | 42.94 | 109,929 | +0.19(+0.45%) |
Mar 23, 2018 | 43.57 | 43.62 | 42.65 | 42.75 | 99,176 | -0.77(-1.77%) |
Mar 22, 2018 | 44.10 | 44.97 | 43.42 | 43.52 | 71,334 | -0.87(-1.96%) |
Mar 21, 2018 | 44.34 | 45.02 | 44.24 | 44.39 | 75,414 | +0.00(+0.00%) |
Mar 20, 2018 | 45.16 | 45.16 | 44.34 | 44.39 | 30,950 | -0.77(-1.71%) |
Mar 19, 2018 | 44.82 | 45.26 | 44.44 | 45.16 | 27,525 | +0.34(+0.75%) |
Mar 16, 2018 | 44.63 | 45.60 | 43.33 | 44.82 | 75,229 | +0.10(+0.22%) |
Mar 15, 2018 | 44.78 | 44.92 | 44.49 | 44.73 | 20,477 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 44.65 | 44.77 | 28,291 | -0.87(-1.90%) |
Mar 13, 2018 | 45.34 | 46.02 | 45.34 | 45.63 | 38,656 | +0.55(+1.23%) |
Mar 12, 2018 | 45.68 | 45.78 | 44.98 | 45.08 | 49,196 | -0.46(-1.01%) |
Mar 09, 2018 | 45.01 | 45.85 | 44.48 | 45.54 | 31,047 | +0.67(+1.50%) |
Mar 08, 2018 | 45.20 | 45.20 | 44.24 | 44.86 | 40,057 | -0.24(-0.53%) |
Mar 07, 2018 | 44.09 | 45.25 | 43.80 | 45.10 | 32,820 | +0.77(+1.74%) |
Mar 06, 2018 | 43.95 | 44.57 | 43.32 | 44.33 | 40,007 | +0.43(+0.99%) |
Mar 05, 2018 | 43.42 | 44.19 | 42.60 | 43.90 | 73,464 | +0.29(+0.66%) |
Mar 02, 2018 | 42.31 | 43.66 | 42.12 | 43.61 | 56,326 | +1.06(+2.49%) |
Mar 01, 2018 | 42.26 | 42.84 | 42.12 | 42.55 | 38,601 | +0.53(+1.26%) |
Feb 28, 2018 | 42.69 | 42.98 | 41.97 | 42.02 | 119,916 | -0.63(-1.47%) |
Feb 27, 2018 | 43.42 | 43.95 | 42.55 | 42.65 | 61,931 | -0.82(-1.88%) |
Feb 26, 2018 | 42.98 | 43.46 | 42.69 | 43.46 | 41,741 | +0.58(+1.35%) |
Feb 23, 2018 | 42.89 | 42.93 | 42.45 | 42.89 | 14,632 | +0.14(+0.34%) |
Feb 22, 2018 | 43.13 | 43.13 | 42.60 | 42.74 | 37,703 | -0.34(-0.78%) |
Feb 21, 2018 | 42.45 | 43.66 | 42.45 | 43.08 | 73,340 | +0.72(+1.71%) |
Feb 20, 2018 | 43.08 | 43.27 | 42.26 | 42.36 | 44,675 | -0.96(-2.22%) |
Feb 16, 2018 | 43.32 | 43.32 | 43.32 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.45 | 42.50 | 56,009 | -0.34(-0.79%) |
Feb 14, 2018 | 42.02 | 43.08 | 42.02 | 42.84 | 58,312 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.50 | 42.12 | 42.16 | 48,717 | -0.19(-0.45%) |
Feb 12, 2018 | 42.69 | 42.69 | 42.02 | 42.36 | 41,062 | -0.29(-0.68%) |
Feb 09, 2018 | 42.45 | 43.18 | 42.02 | 42.65 | 80,414 | +0.63(+1.49%) |
Feb 08, 2018 | 42.50 | 42.65 | 42.02 | 42.02 | 61,078 | -0.53(-1.25%) |
Feb 07, 2018 | 42.50 | 42.65 | 42.26 | 42.55 | 22,285 | -0.05(-0.11%) |
Feb 06, 2018 | 42.02 | 42.79 | 41.73 | 42.60 | 118,169 | -0.24(-0.56%) |
Feb 05, 2018 | 44.67 | 45.87 | 42.21 | 42.84 | 68,692 | -1.93(-4.31%) |
Feb 02, 2018 | 43.75 | 44.77 | 43.08 | 44.77 | 124,914 | +2.22(+5.21%) |
Feb 01, 2018 | 42.26 | 42.55 | 41.83 | 42.55 | 76,444 | +0.29(+0.68%) |
Jan 31, 2018 | 42.31 | 42.45 | 42.02 | 42.26 | 56,686 | -0.05(-0.11%) |
Jan 30, 2018 | 42.36 | 42.50 | 42.26 | 42.31 | 38,019 | -0.05(-0.11%) |
Jan 29, 2018 | 42.45 | 42.89 | 42.31 | 42.36 | 53,311 | +0.00(+0.00%) |
Jan 26, 2018 | 42.55 | 42.55 | 42.16 | 42.36 | 29,117 | -0.14(-0.34%) |
Jan 25, 2018 | 42.50 | 42.65 | 42.12 | 42.50 | 26,697 | -0.19(-0.45%) |
Jan 24, 2018 | 42.79 | 42.93 | 42.55 | 42.69 | 37,179 | -0.10(-0.23%) |
Jan 23, 2018 | 42.31 | 42.84 | 42.31 | 42.79 | 49,776 | +0.34(+0.79%) |
Jan 22, 2018 | 42.79 | 42.79 | 42.14 | 42.45 | 30,010 | -0.19(-0.45%) |
Jan 19, 2018 | 42.45 | 42.74 | 42.12 | 42.65 | 85,836 | +0.10(+0.23%) |
Jan 18, 2018 | 42.60 | 42.84 | 42.07 | 42.55 | 46,408 | +0.00(+0.00%) |
Jan 17, 2018 | 42.55 | 42.65 | 41.92 | 42.55 | 45,813 | +0.19(+0.46%) |
Jan 16, 2018 | 42.55 | 43.22 | 42.31 | 42.36 | 45,466 | -0.24(-0.57%) |
Jan 12, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.36 | 42.43 | 41.78 | 42.40 | 51,168 | +0.05(+0.11%) |
Jan 10, 2018 | 40.91 | 44.24 | 40.91 | 42.36 | 70,036 | +1.54(+3.78%) |
Jan 09, 2018 | 41.10 | 41.78 | 40.60 | 40.81 | 77,385 | -0.29(-0.70%) |
Jan 08, 2018 | 41.87 | 44.77 | 38.93 | 41.10 | 86,178 | -1.01(-2.40%) |
Jan 05, 2018 | 41.44 | 42.40 | 41.30 | 42.12 | 68,186 | +0.87(+2.10%) |
Jan 04, 2018 | 41.73 | 42.40 | 41.06 | 41.25 | 39,960 | -0.24(-0.58%) |
Jan 03, 2018 | 40.38 | 41.59 | 40.38 | 41.49 | 82,840 | +1.06(+2.62%) |
Jan 02, 2018 | 41.44 | 41.44 | 39.90 | 40.43 | 100,733 | -0.87(-2.10%) |
Dec 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | -0.92(-2.17%) | |
Dec 28, 2017 | 42.36 | 42.36 | 41.97 | 42.21 | 30,427 | +0.10(+0.23%) |
Dec 27, 2017 | 42.12 | 42.21 | 41.78 | 42.12 | 20,536 | +0.05(+0.11%) |
Dec 26, 2017 | 42.31 | 42.45 | 41.73 | 42.07 | 30,312 | -0.19(-0.46%) |
Dec 22, 2017 | 43.18 | 43.18 | 42.16 | 42.26 | 33,003 | -0.87(-2.01%) |
Dec 21, 2017 | 43.22 | 43.66 | 43.03 | 43.13 | 25,074 | +0.10(+0.22%) |
Dec 20, 2017 | 43.37 | 43.66 | 42.93 | 43.03 | 98,479 | +0.10(+0.22%) |
Dec 19, 2017 | 42.89 | 43.22 | 42.60 | 42.93 | 38,476 | +0.14(+0.34%) |
Dec 18, 2017 | 42.31 | 43.66 | 42.31 | 42.79 | 73,865 | +0.92(+2.19%) |
Dec 15, 2017 | 41.78 | 43.13 | 41.68 | 41.87 | 164,201 | +0.05(+0.11%) |
Dec 14, 2017 | 42.50 | 42.74 | 41.54 | 41.83 | 45,324 | -0.82(-1.92%) |
Dec 13, 2017 | 42.69 | 43.22 | 42.40 | 42.65 | 42,301 | -0.05(-0.11%) |
Dec 12, 2017 | 42.40 | 42.84 | 42.26 | 42.69 | 23,778 | +0.43(+1.03%) |
Dec 11, 2017 | 42.55 | 42.98 | 41.97 | 42.26 | 39,488 | -0.24(-0.57%) |
Dec 08, 2017 | 43.32 | 43.32 | 42.45 | 42.50 | 35,117 | -0.63(-1.45%) |
Dec 07, 2017 | 44.04 | 44.19 | 43.03 | 43.13 | 31,567 | -1.06(-2.40%) |
Dec 06, 2017 | 43.94 | 44.62 | 43.89 | 44.19 | 37,900 | +0.10(+0.22%) |
Dec 05, 2017 | 43.61 | 44.67 | 43.37 | 44.09 | 65,531 | +0.58(+1.33%) |
Dec 04, 2017 | 43.80 | 44.72 | 43.37 | 43.51 | 65,706 | +0.24(+0.56%) |
Dec 01, 2017 | 43.66 | 43.75 | 42.98 | 43.27 | 27,336 | -0.43(-0.99%) |
Nov 30, 2017 | 44.76 | 44.76 | 43.61 | 43.70 | 68,892 | -0.87(-1.94%) |
Nov 29, 2017 | 43.32 | 45.24 | 43.32 | 44.57 | 82,575 | +1.35(+3.12%) |
Nov 28, 2017 | 42.21 | 43.27 | 41.97 | 43.22 | 36,285 | +1.01(+2.39%) |
Nov 27, 2017 | 42.12 | 42.98 | 42.02 | 42.21 | 29,193 | +0.14(+0.34%) |
Nov 24, 2017 | 43.08 | 43.08 | 41.92 | 42.07 | 56,656 | -0.96(-2.24%) |
Nov 22, 2017 | 43.17 | 43.75 | 42.98 | 43.03 | 29,050 | -0.19(-0.45%) |
Nov 21, 2017 | 42.45 | 43.37 | 42.40 | 43.22 | 27,999 | +0.82(+1.93%) |
Nov 20, 2017 | 41.39 | 42.55 | 41.39 | 42.40 | 30,593 | +0.96(+2.32%) |
Nov 17, 2017 | 41.15 | 41.92 | 40.82 | 41.44 | 37,591 | +0.00(+0.00%) |
Nov 16, 2017 | 41.73 | 42.50 | 41.30 | 41.44 | 35,455 | +0.00(+0.00%) |
Nov 15, 2017 | 40.91 | 41.83 | 40.91 | 41.44 | 38,570 | +0.14(+0.35%) |
Nov 14, 2017 | 40.43 | 41.39 | 40.43 | 41.30 | 27,614 | +0.63(+1.54%) |
Nov 13, 2017 | 40.00 | 40.72 | 39.95 | 40.67 | 23,213 | +0.24(+0.60%) |
Nov 10, 2017 | 40.29 | 40.77 | 40.19 | 40.43 | 41,685 | +0.24(+0.60%) |
Nov 09, 2017 | 40.19 | 40.91 | 40.05 | 40.19 | 40,372 | -0.29(-0.71%) |
Nov 08, 2017 | 40.67 | 41.01 | 40.29 | 40.48 | 51,772 | -0.43(-1.06%) |
Nov 07, 2017 | 43.51 | 43.75 | 40.72 | 40.91 | 49,339 | -2.74(-6.28%) |
Nov 06, 2017 | 44.19 | 44.19 | 43.66 | 43.66 | 29,905 | -0.82(-1.84%) |
Nov 03, 2017 | 44.81 | 46.83 | 41.44 | 44.47 | 31,368 | -1.59(-3.45%) |
Nov 02, 2017 | 45.73 | 46.45 | 43.75 | 46.06 | 41,271 | +0.53(+1.16%) |
Nov 01, 2017 | 46.35 | 46.35 | 45.10 | 45.53 | 28,275 | -0.43(-0.94%) |
Oct 31, 2017 | 46.01 | 46.16 | 44.05 | 45.97 | 55,095 | +0.05(+0.10%) |
Oct 30, 2017 | 46.93 | 46.93 | 45.73 | 45.92 | 21,851 | -1.11(-2.35%) |
Oct 27, 2017 | 46.88 | 47.17 | 46.69 | 47.03 | 27,604 | +0.19(+0.41%) |
Oct 26, 2017 | 47.36 | 47.84 | 46.74 | 46.83 | 20,581 | -0.29(-0.61%) |
Oct 25, 2017 | 47.07 | 47.31 | 46.69 | 47.12 | 40,820 | +0.29(+0.62%) |
Oct 24, 2017 | 46.50 | 47.07 | 46.50 | 46.83 | 24,555 | +0.43(+0.93%) |
Oct 23, 2017 | 47.12 | 47.41 | 46.30 | 46.40 | 21,722 | -0.82(-1.73%) |
Oct 20, 2017 | 47.36 | 47.60 | 46.98 | 47.22 | 19,440 | +0.39(+0.82%) |
Oct 19, 2017 | 46.64 | 46.98 | 46.21 | 46.83 | 15,947 | +0.10(+0.21%) |
Oct 18, 2017 | 46.69 | 47.27 | 46.64 | 46.74 | 20,192 | +0.10(+0.21%) |
Oct 17, 2017 | 46.78 | 47.51 | 46.45 | 46.64 | 28,307 | -0.19(-0.41%) |
Oct 16, 2017 | 46.93 | 47.60 | 46.59 | 46.83 | 31,155 | -0.05(-0.10%) |
Oct 13, 2017 | 46.74 | 47.12 | 46.54 | 46.88 | 21,459 | +0.19(+0.41%) |
Oct 12, 2017 | 46.78 | 46.88 | 46.54 | 46.69 | 40,855 | -0.05(-0.10%) |
Oct 11, 2017 | 46.83 | 47.17 | 46.50 | 46.74 | 31,561 | -0.05(-0.10%) |
Oct 10, 2017 | 46.59 | 46.88 | 46.21 | 46.78 | 42,126 | +0.38(+0.83%) |
Oct 09, 2017 | 46.69 | 46.78 | 46.30 | 46.40 | 28,410 | -0.05(-0.10%) |
Oct 06, 2017 | 46.11 | 47.17 | 46.01 | 46.45 | 38,938 | +0.72(+1.58%) |
Oct 05, 2017 | 45.53 | 46.02 | 45.44 | 45.73 | 41,890 | +0.39(+0.85%) |
Oct 04, 2017 | 45.39 | 46.06 | 45.24 | 45.34 | 41,440 | -0.10(-0.21%) |
Oct 03, 2017 | 44.72 | 45.58 | 44.67 | 45.44 | 52,401 | +0.87(+1.94%) |
Oct 02, 2017 | 43.80 | 44.62 | 43.51 | 44.57 | 55,923 | +0.77(+1.76%) |
Sep 29, 2017 | 43.80 | 44.09 | 43.56 | 43.80 | 89,611 | +0.05(+0.11%) |
Sep 28, 2017 | 43.51 | 43.94 | 43.27 | 43.75 | 135,994 | +0.19(+0.44%) |
Sep 27, 2017 | 43.70 | 44.04 | 42.96 | 43.56 | 172,970 | +0.24(+0.56%) |
Sep 26, 2017 | 42.93 | 43.51 | 42.65 | 43.32 | 87,548 | +0.53(+1.24%) |
Sep 25, 2017 | 42.98 | 43.22 | 42.50 | 42.79 | 48,401 | -0.10(-0.22%) |
Sep 22, 2017 | 41.88 | 42.98 | 41.88 | 42.89 | 17,533 | +0.67(+1.60%) |
Sep 21, 2017 | 41.39 | 42.36 | 41.15 | 42.21 | 54,632 | +0.87(+2.10%) |
Sep 20, 2017 | 41.11 | 41.49 | 40.86 | 41.35 | 74,463 | +0.10(+0.23%) |
Sep 19, 2017 | 41.25 | 41.49 | 41.15 | 41.25 | 43,653 | +0.10(+0.23%) |
Sep 18, 2017 | 41.39 | 41.49 | 41.01 | 41.15 | 39,262 | -0.24(-0.58%) |
Sep 15, 2017 | 41.25 | 41.49 | 40.96 | 41.39 | 84,395 | +0.24(+0.58%) |
Sep 14, 2017 | 41.39 | 41.44 | 40.82 | 41.15 | 19,786 | -0.19(-0.47%) |
Sep 13, 2017 | 41.35 | 41.39 | 41.20 | 41.35 | 27,906 | +0.10(+0.23%) |
Sep 12, 2017 | 41.35 | 41.49 | 41.15 | 41.25 | 40,523 | -0.10(-0.23%) |
Sep 11, 2017 | 41.06 | 41.44 | 41.06 | 41.35 | 22,331 | +0.67(+1.65%) |
Sep 08, 2017 | 40.10 | 40.96 | 40.10 | 40.67 | 20,671 | +0.77(+1.93%) |
Sep 07, 2017 | 40.24 | 40.24 | 39.47 | 39.90 | 37,221 | -0.48(-1.19%) |
Sep 06, 2017 | 41.01 | 41.35 | 40.24 | 40.38 | 36,580 | -0.48(-1.18%) |
Sep 05, 2017 | 42.02 | 42.02 | 38.32 | 40.87 | 34,417 | -1.44(-3.41%) |
Sep 01, 2017 | 42.02 | 42.40 | 42.02 | 42.31 | 40,243 | +0.29(+0.69%) |
Aug 31, 2017 | 42.40 | 42.74 | 41.92 | 42.02 | 33,452 | -0.24(-0.57%) |
Aug 30, 2017 | 42.40 | 42.64 | 42.12 | 42.26 | 11,751 | +0.05(+0.11%) |
Aug 29, 2017 | 41.68 | 42.57 | 41.68 | 42.21 | 15,845 | +0.00(+0.00%) |
Aug 28, 2017 | 42.55 | 42.64 | 41.92 | 42.21 | 14,142 | -0.14(-0.34%) |
Aug 25, 2017 | 41.92 | 42.60 | 41.92 | 42.36 | 16,399 | -0.19(-0.45%) |
Aug 24, 2017 | 42.45 | 42.64 | 42.26 | 42.55 | 8,642 | +0.19(+0.45%) |
Aug 23, 2017 | 42.12 | 42.55 | 42.12 | 42.36 | 13,899 | -0.10(-0.23%) |
Aug 22, 2017 | 42.02 | 42.55 | 41.97 | 42.45 | 24,598 | +0.53(+1.26%) |
Aug 21, 2017 | 41.78 | 42.02 | 41.41 | 41.92 | 21,504 | -0.05(-0.11%) |
Aug 18, 2017 | 41.63 | 42.31 | 41.59 | 41.97 | 31,284 | +0.10(+0.23%) |
Aug 17, 2017 | 43.03 | 43.03 | 41.68 | 41.87 | 29,078 | -1.15(-2.68%) |
Aug 16, 2017 | 43.51 | 43.61 | 42.88 | 43.03 | 15,979 | -0.38(-0.89%) |
Aug 15, 2017 | 43.27 | 44.23 | 43.24 | 43.41 | 50,793 | +0.34(+0.78%) |
Aug 14, 2017 | 42.31 | 43.46 | 42.21 | 43.08 | 46,677 | +1.06(+2.52%) |
Aug 11, 2017 | 42.79 | 43.03 | 41.63 | 42.02 | 26,655 | -0.67(-1.58%) |
Aug 10, 2017 | 42.88 | 43.03 | 42.02 | 42.69 | 62,706 | -0.29(-0.67%) |
Aug 09, 2017 | 43.32 | 43.46 | 42.88 | 42.98 | 23,559 | -0.82(-1.87%) |
Aug 08, 2017 | 43.70 | 44.42 | 43.51 | 43.80 | 33,173 | +0.05(+0.11%) |
Aug 07, 2017 | 44.28 | 44.28 | 43.73 | 43.75 | 27,601 | -0.58(-1.30%) |
Aug 04, 2017 | 44.62 | 44.23 | 44.33 | 45,418 | +0.05(+0.11%) | |
Aug 03, 2017 | 44.23 | 44.52 | 44.04 | 44.28 | 63,490 | +0.00(+0.00%) |
Aug 02, 2017 | 44.42 | 44.52 | 43.85 | 44.28 | 25,511 | -0.10(-0.22%) |
Aug 01, 2017 | 44.66 | 44.66 | 44.23 | 44.37 | 45,559 | +0.19(+0.44%) |
Jul 31, 2017 | 44.52 | 44.57 | 44.04 | 44.18 | 50,156 | -0.19(-0.43%) |
Jul 28, 2017 | 44.62 | 44.62 | 43.94 | 44.37 | 20,134 | -0.34(-0.75%) |
Jul 27, 2017 | 44.42 | 44.95 | 44.13 | 44.71 | 21,027 | +0.05(+0.11%) |
Jul 26, 2017 | 45.29 | 45.29 | 44.62 | 44.66 | 20,617 | -0.48(-1.07%) |
Jul 25, 2017 | 44.95 | 45.86 | 44.76 | 45.14 | 54,316 | +0.62(+1.40%) |
Jul 24, 2017 | 45.34 | 45.34 | 44.09 | 44.52 | 98,216 | -0.77(-1.70%) |
Jul 21, 2017 | 48.08 | 48.08 | 43.42 | 45.29 | 54,673 | -0.48(-1.05%) |
Jul 20, 2017 | 46.73 | 45.48 | 45.77 | 51,294 | -0.38(-0.83%) | |
Jul 19, 2017 | 45.82 | 46.73 | 45.77 | 46.15 | 53,288 | +0.29(+0.63%) |
Jul 18, 2017 | 45.53 | 46.03 | 45.50 | 45.86 | 32,886 | -0.05(-0.10%) |
Jul 17, 2017 | 45.48 | 46.01 | 45.48 | 45.91 | 27,980 | +0.19(+0.42%) |
Jul 14, 2017 | 45.77 | 46.01 | 45.10 | 45.72 | 29,291 | -0.43(-0.94%) |
Jul 13, 2017 | 46.11 | 46.20 | 45.72 | 46.15 | 37,776 | +0.05(+0.10%) |
Jul 12, 2017 | 45.91 | 46.44 | 45.65 | 46.11 | 37,620 | +0.10(+0.21%) |
Jul 11, 2017 | 45.67 | 46.35 | 44.37 | 46.01 | 43,504 | +0.53(+1.16%) |
Jul 10, 2017 | 46.39 | 46.39 | 45.43 | 45.48 | 36,717 | -0.91(-1.97%) |
Jul 07, 2017 | 45.82 | 46.44 | 45.77 | 46.39 | 37,946 | +0.72(+1.58%) |
Jul 06, 2017 | 45.96 | 46.39 | 45.43 | 45.67 | 55,022 | -0.29(-0.63%) |
Jul 05, 2017 | 46.54 | 46.59 | 45.62 | 45.96 | 36,724 | -0.67(-1.44%) |
Jul 03, 2017 | 46.83 | 45.58 | 46.63 | 25,158 | +1.06(+2.32%) | |
Jun 30, 2017 | 45.91 | 46.35 | 45.24 | 45.58 | 38,224 | -0.19(-0.42%) |
Jun 29, 2017 | 46.39 | 46.39 | 45.17 | 45.77 | 50,787 | +0.00(+0.00%) |
Jun 28, 2017 | 45.58 | 46.15 | 45.24 | 45.77 | 45,265 | +0.48(+1.06%) |
Jun 27, 2017 | 45.38 | 46.44 | 44.95 | 45.29 | 56,400 | +0.05(+0.11%) |
Jun 26, 2017 | 44.23 | 45.72 | 44.09 | 45.24 | 53,420 | +0.53(+1.18%) |
Jun 23, 2017 | 44.52 | 44.71 | 108,362 | -0.43(-0.96%) | ||
Jun 22, 2017 | 45.05 | 45.67 | 44.71 | 45.14 | 39,289 | -0.05(-0.11%) |
Jun 21, 2017 | 45.91 | 46.30 | 45.10 | 45.19 | 32,130 | -0.77(-1.67%) |
Jun 20, 2017 | 46.30 | 46.39 | 45.72 | 45.96 | 17,538 | -0.38(-0.83%) |
Jun 19, 2017 | 46.30 | 46.73 | 45.91 | 46.35 | 44,874 | +0.38(+0.84%) |
Jun 16, 2017 | 46.35 | 46.97 | 45.72 | 45.96 | 66,451 | -0.82(-1.75%) |
Jun 15, 2017 | 46.44 | 47.02 | 42.84 | 46.78 | 24,636 | +0.10(+0.21%) |
Jun 14, 2017 | 46.92 | 47.11 | 45.82 | 46.68 | 52,696 | -0.48(-1.02%) |
Jun 13, 2017 | 47.45 | 47.50 | 46.68 | 47.16 | 42,391 | +0.14(+0.31%) |
Jun 12, 2017 | 46.15 | 47.84 | 45.82 | 47.02 | 82,666 | +1.10(+2.41%) |
Jun 09, 2017 | 45.10 | 46.20 | 45.10 | 45.91 | 82,680 | +1.25(+2.80%) |
Jun 08, 2017 | 43.42 | 45.72 | 43.22 | 44.67 | 47,495 | +1.34(+3.10%) |
Jun 07, 2017 | 43.08 | 43.51 | 42.89 | 43.32 | 27,410 | +0.53(+1.23%) |
Jun 06, 2017 | 42.94 | 43.13 | 42.26 | 42.79 | 32,510 | -0.14(-0.34%) |
Jun 05, 2017 | 42.79 | 43.42 | 42.55 | 42.94 | 66,244 | +0.19(+0.45%) |
Jun 02, 2017 | 42.70 | 43.95 | 42.55 | 42.74 | 60,701 | -0.10(-0.22%) |
Jun 01, 2017 | 42.17 | 42.98 | 41.83 | 42.84 | 25,053 | +0.77(+1.83%) |
May 31, 2017 | 42.17 | 42.17 | 41.35 | 42.07 | 62,116 | -0.05(-0.11%) |
May 30, 2017 | 42.41 | 42.41 | 42.02 | 42.12 | 28,472 | -0.62(-1.46%) |
May 26, 2017 | 42.55 | 42.89 | 41.71 | 42.74 | 50,363 | +0.67(+1.60%) |
May 25, 2017 | 42.36 | 42.36 | 41.26 | 42.07 | 37,721 | -0.19(-0.45%) |
May 24, 2017 | 42.41 | 42.46 | 41.50 | 42.26 | 41,888 | -0.10(-0.23%) |
May 23, 2017 | 41.69 | 42.46 | 41.35 | 42.36 | 19,693 | +0.72(+1.73%) |
May 22, 2017 | 41.16 | 41.64 | 40.87 | 41.64 | 21,751 | +0.29(+0.70%) |
May 19, 2017 | 41.59 | 42.17 | 41.07 | 41.35 | 40,987 | -0.29(-0.69%) |
May 18, 2017 | 40.97 | 42.02 | 40.92 | 41.64 | 35,599 | +0.62(+1.52%) |
May 17, 2017 | 41.83 | 42.70 | 40.68 | 41.02 | 33,494 | -1.78(-4.15%) |
May 16, 2017 | 42.55 | 42.79 | 42.31 | 42.79 | 13,769 | +0.48(+1.14%) |
May 15, 2017 | 41.69 | 42.46 | 41.50 | 42.31 | 39,183 | +0.62(+1.50%) |
May 12, 2017 | 42.12 | 42.26 | 41.59 | 41.69 | 33,303 | -0.77(-1.81%) |
May 11, 2017 | 43.13 | 43.13 | 42.26 | 42.46 | 23,786 | -0.96(-2.21%) |
May 10, 2017 | 43.80 | 43.85 | 43.03 | 43.42 | 102,847 | -0.29(-0.66%) |
May 09, 2017 | 44.19 | 44.19 | 43.37 | 43.70 | 31,289 | +0.00(+0.00%) |
May 08, 2017 | 43.66 | 44.09 | 43.27 | 43.70 | 20,945 | +0.05(+0.11%) |
May 05, 2017 | 44.19 | 44.33 | 43.27 | 43.66 | 21,033 | -0.53(-1.20%) |
May 04, 2017 | 43.85 | 44.52 | 43.61 | 44.19 | 23,846 | +0.43(+0.99%) |
May 03, 2017 | 44.04 | 44.19 | 43.61 | 43.75 | 27,526 | -0.53(-1.19%) |
May 02, 2017 | 44.14 | 44.76 | 43.51 | 44.28 | 47,616 | +0.14(+0.33%) |