Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.12 | 58.67 | 57.59 | 57.59 | 1,262,645 | -0.54(-0.92%) |
Apr 27, 2018 | 57.39 | 58.32 | 57.39 | 58.13 | 1,115,337 | +0.79(+1.38%) |
Apr 26, 2018 | 57.02 | 57.60 | 56.76 | 57.34 | 754,533 | +0.38(+0.67%) |
Apr 25, 2018 | 57.27 | 57.53 | 56.81 | 56.96 | 872,746 | -0.46(-0.80%) |
Apr 24, 2018 | 57.36 | 58.30 | 56.81 | 57.41 | 1,082,207 | +0.16(+0.27%) |
Apr 23, 2018 | 56.81 | 57.60 | 56.53 | 57.26 | 927,453 | +0.77(+1.36%) |
Apr 20, 2018 | 56.53 | 56.67 | 55.99 | 56.49 | 1,099,109 | +0.41(+0.72%) |
Apr 19, 2018 | 53.54 | 56.45 | 53.54 | 56.09 | 2,178,901 | +3.15(+5.96%) |
Apr 18, 2018 | 52.98 | 53.45 | 52.67 | 52.93 | 1,611,692 | +0.01(+0.02%) |
Apr 17, 2018 | 53.60 | 53.95 | 52.44 | 52.92 | 966,430 | -0.35(-0.66%) |
Apr 16, 2018 | 53.66 | 53.74 | 52.86 | 53.28 | 523,170 | +0.24(+0.46%) |
Apr 13, 2018 | 54.50 | 54.50 | 52.82 | 53.04 | 1,297,954 | -0.53(-0.98%) |
Apr 12, 2018 | 53.21 | 53.82 | 53.05 | 53.56 | 923,296 | +0.74(+1.40%) |
Apr 11, 2018 | 52.47 | 53.15 | 51.75 | 52.82 | 679,726 | -0.26(-0.49%) |
Apr 10, 2018 | 52.86 | 53.39 | 52.51 | 53.08 | 844,798 | +1.10(+2.12%) |
Apr 09, 2018 | 52.25 | 53.29 | 51.91 | 51.98 | 1,368,376 | -0.09(-0.18%) |
Apr 06, 2018 | 52.77 | 53.72 | 51.23 | 52.07 | 1,268,634 | -1.42(-2.66%) |
Apr 05, 2018 | 54.08 | 54.08 | 53.20 | 53.49 | 924,055 | -0.07(-0.13%) |
Apr 04, 2018 | 51.92 | 53.77 | 51.01 | 53.56 | 1,488,236 | +0.34(+0.65%) |
Apr 03, 2018 | 52.67 | 53.53 | 52.41 | 53.22 | 1,071,183 | +0.89(+1.70%) |
Apr 02, 2018 | 54.03 | 54.31 | 51.69 | 52.33 | 705,303 | -1.58(-2.93%) |
Mar 29, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.62(+1.16%) | |
Mar 28, 2018 | 52.41 | 53.72 | 52.00 | 53.29 | 1,555,639 | +0.90(+1.71%) |
Mar 27, 2018 | 54.25 | 54.25 | 52.04 | 52.39 | 1,181,954 | -1.75(-3.23%) |
Mar 26, 2018 | 53.45 | 54.22 | 52.43 | 54.14 | 1,253,464 | +1.99(+3.82%) |
Mar 23, 2018 | 54.55 | 54.67 | 52.07 | 52.15 | 1,518,139 | -2.14(-3.94%) |
Mar 22, 2018 | 55.81 | 56.50 | 54.22 | 54.28 | 1,881,353 | -1.92(-3.42%) |
Mar 21, 2018 | 56.16 | 57.01 | 55.70 | 56.21 | 1,518,909 | +0.13(+0.23%) |
Mar 20, 2018 | 56.44 | 56.61 | 55.94 | 56.08 | 1,027,023 | -0.04(-0.08%) |
Mar 19, 2018 | 56.59 | 56.59 | 55.66 | 56.12 | 962,334 | -0.47(-0.84%) |
Mar 16, 2018 | 56.29 | 57.29 | 56.29 | 56.59 | 2,640,913 | +0.45(+0.80%) |
Mar 15, 2018 | 56.22 | 56.57 | 55.53 | 56.15 | 2,455,215 | -0.15(-0.26%) |
Mar 14, 2018 | 57.91 | 57.91 | 55.95 | 56.29 | 1,143,722 | -1.19(-2.07%) |
Mar 13, 2018 | 58.16 | 58.70 | 57.47 | 57.48 | 1,845,809 | -0.62(-1.07%) |
Mar 12, 2018 | 58.79 | 58.90 | 57.95 | 58.10 | 1,333,271 | -0.62(-1.06%) |
Mar 09, 2018 | 59.14 | 59.22 | 58.30 | 58.72 | 2,365,749 | +0.47(+0.80%) |
Mar 08, 2018 | 59.09 | 59.30 | 57.87 | 58.26 | 1,190,102 | -0.69(-1.17%) |
Mar 07, 2018 | 58.93 | 59.62 | 58.27 | 58.95 | 1,279,318 | -0.59(-0.98%) |
Mar 06, 2018 | 58.60 | 59.67 | 58.05 | 59.53 | 1,054,925 | +0.84(+1.44%) |
Mar 05, 2018 | 57.53 | 59.05 | 57.05 | 58.69 | 755,398 | +0.52(+0.89%) |
Mar 02, 2018 | 56.91 | 58.39 | 56.22 | 58.17 | 1,082,912 | +0.77(+1.34%) |
Mar 01, 2018 | 56.47 | 57.59 | 56.43 | 57.41 | 1,176,596 | +0.91(+1.60%) |
Feb 28, 2018 | 57.31 | 58.26 | 56.48 | 56.50 | 1,288,225 | -0.68(-1.19%) |
Feb 27, 2018 | 58.09 | 58.53 | 57.18 | 57.18 | 725,437 | -0.65(-1.12%) |
Feb 26, 2018 | 57.52 | 57.86 | 56.75 | 57.83 | 561,373 | +0.71(+1.24%) |
Feb 23, 2018 | 56.76 | 57.24 | 56.52 | 57.12 | 970,520 | +0.69(+1.22%) |
Feb 22, 2018 | 58.50 | 58.50 | 56.19 | 56.43 | 892,527 | -1.65(-2.85%) |
Feb 21, 2018 | 57.22 | 58.67 | 56.92 | 58.09 | 547,588 | +0.87(+1.52%) |
Feb 20, 2018 | 57.43 | 57.92 | 56.60 | 57.22 | 676,193 | -0.41(-0.70%) |
Feb 16, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 58.09 | 59.35 | 57.36 | 57.59 | 848,594 | -0.11(-0.19%) |
Feb 14, 2018 | 55.69 | 57.82 | 55.69 | 57.71 | 783,694 | +1.90(+3.40%) |
Feb 13, 2018 | 55.00 | 56.03 | 54.87 | 55.81 | 507,357 | +0.43(+0.78%) |
Feb 12, 2018 | 55.64 | 55.99 | 54.75 | 55.38 | 816,111 | +0.06(+0.11%) |
Feb 09, 2018 | 54.74 | 55.63 | 53.47 | 55.32 | 883,219 | +1.43(+2.66%) |
Feb 08, 2018 | 56.20 | 53.89 | 53.89 | 997,171 | -2.31(-4.11%) | |
Feb 07, 2018 | 55.16 | 56.65 | 54.72 | 56.20 | 977,339 | +1.01(+1.83%) |
Feb 06, 2018 | 52.66 | 55.65 | 52.03 | 55.19 | 1,661,297 | +0.36(+0.66%) |
Feb 05, 2018 | 55.79 | 56.87 | 53.97 | 54.83 | 649,364 | -1.89(-3.33%) |
Feb 02, 2018 | 57.68 | 58.24 | 56.52 | 56.72 | 784,529 | -0.77(-1.33%) |
Feb 01, 2018 | 56.39 | 57.53 | 55.88 | 57.48 | 1,172,591 | +0.84(+1.49%) |
Jan 31, 2018 | 57.32 | 57.58 | 56.48 | 56.64 | 1,151,210 | -0.46(-0.80%) |
Jan 30, 2018 | 57.47 | 57.72 | 56.98 | 57.10 | 867,619 | -1.06(-1.82%) |
Jan 29, 2018 | 58.87 | 59.45 | 58.15 | 58.15 | 890,815 | -0.69(-1.17%) |
Jan 26, 2018 | 59.12 | 59.12 | 58.25 | 58.84 | 766,068 | +0.14(+0.23%) |
Jan 25, 2018 | 57.15 | 59.51 | 57.11 | 58.70 | 1,687,931 | -0.09(-0.16%) |
Jan 24, 2018 | 59.01 | 59.22 | 58.26 | 58.80 | 1,078,419 | +0.17(+0.29%) |
Jan 23, 2018 | 58.33 | 58.89 | 57.87 | 58.63 | 638,249 | +0.04(+0.07%) |
Jan 22, 2018 | 58.42 | 58.63 | 57.96 | 58.58 | 909,099 | +0.16(+0.28%) |
Jan 19, 2018 | 57.67 | 58.48 | 57.67 | 58.42 | 658,411 | +0.93(+1.61%) |
Jan 18, 2018 | 57.81 | 58.14 | 57.33 | 57.49 | 918,558 | -0.27(-0.46%) |
Jan 17, 2018 | 57.78 | 58.01 | 57.06 | 57.76 | 837,118 | +0.30(+0.52%) |
Jan 16, 2018 | 58.21 | 58.23 | 57.13 | 57.46 | 914,047 | -0.40(-0.68%) |
Jan 12, 2018 | 57.85 | 57.85 | 57.85 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 57.14 | 58.09 | 56.92 | 57.70 | 1,113,873 | +1.07(+1.88%) |
Jan 10, 2018 | 57.19 | 55.39 | 56.63 | 1,758,600 | +1.24(+2.23%) | |
Jan 09, 2018 | 54.01 | 55.69 | 53.93 | 55.39 | 1,305,699 | +1.72(+3.20%) |
Jan 08, 2018 | 53.71 | 53.84 | 53.39 | 53.68 | 797,987 | -0.03(-0.06%) |
Jan 05, 2018 | 52.84 | 53.74 | 52.65 | 53.71 | 936,432 | +1.11(+2.11%) |
Jan 04, 2018 | 52.75 | 53.32 | 52.52 | 52.60 | 962,088 | +0.24(+0.46%) |
Jan 03, 2018 | 52.58 | 52.81 | 52.14 | 52.36 | 730,866 | -0.34(-0.64%) |
Jan 02, 2018 | 52.70 | 52.92 | 52.10 | 52.70 | 1,244,446 | +0.42(+0.81%) |
Dec 29, 2017 | 52.28 | 52.28 | 52.28 | 0 | -0.42(-0.80%) | |
Dec 28, 2017 | 52.39 | 52.70 | 52.07 | 52.70 | 474,487 | +0.50(+0.96%) |
Dec 27, 2017 | 52.32 | 52.65 | 52.09 | 52.20 | 471,759 | -0.22(-0.43%) |
Dec 26, 2017 | 53.04 | 53.13 | 52.07 | 52.42 | 448,431 | -0.70(-1.31%) |
Dec 22, 2017 | 53.01 | 53.15 | 52.58 | 53.12 | 785,143 | +0.34(+0.65%) |
Dec 21, 2017 | 52.76 | 53.20 | 52.49 | 52.77 | 826,732 | +0.39(+0.74%) |
Dec 20, 2017 | 53.13 | 53.19 | 51.70 | 52.39 | 703,104 | -0.15(-0.29%) |
Dec 19, 2017 | 52.99 | 53.08 | 52.51 | 52.54 | 1,032,374 | -0.31(-0.59%) |
Dec 18, 2017 | 52.64 | 53.26 | 52.46 | 52.85 | 1,116,215 | +0.70(+1.33%) |
Dec 15, 2017 | 50.82 | 52.78 | 50.72 | 52.15 | 2,971,926 | +1.53(+3.02%) |
Dec 14, 2017 | 51.24 | 51.44 | 50.30 | 50.63 | 909,604 | -0.31(-0.61%) |
Dec 13, 2017 | 51.70 | 51.97 | 50.87 | 50.93 | 924,741 | -0.65(-1.27%) |
Dec 12, 2017 | 51.44 | 51.76 | 51.23 | 51.59 | 1,231,407 | +0.26(+0.50%) |
Dec 11, 2017 | 51.82 | 52.09 | 51.14 | 51.33 | 676,395 | -0.53(-1.03%) |
Dec 08, 2017 | 52.15 | 52.15 | 51.40 | 51.86 | 562,062 | +0.13(+0.25%) |
Dec 07, 2017 | 51.13 | 51.91 | 50.94 | 51.73 | 750,348 | +0.39(+0.75%) |
Dec 06, 2017 | 51.83 | 52.30 | 51.29 | 51.35 | 739,990 | -0.58(-1.13%) |
Dec 05, 2017 | 53.53 | 53.61 | 51.84 | 51.93 | 1,139,546 | -1.50(-2.81%) |
Dec 04, 2017 | 53.67 | 54.93 | 53.32 | 53.44 | 827,668 | +0.73(+1.39%) |
Dec 01, 2017 | 52.81 | 53.02 | 51.24 | 52.70 | 1,085,436 | -0.18(-0.34%) |
Nov 30, 2017 | 53.93 | 52.77 | 52.89 | 1,515,487 | -0.02(-0.03%) | |
Nov 29, 2017 | 51.40 | 53.32 | 51.40 | 52.90 | 1,049,104 | +2.01(+3.95%) |
Nov 28, 2017 | 49.79 | 51.13 | 49.57 | 50.89 | 1,449,741 | +1.19(+2.40%) |
Nov 27, 2017 | 49.54 | 50.12 | 49.47 | 49.70 | 554,766 | +0.16(+0.33%) |
Nov 24, 2017 | 50.04 | 50.08 | 49.50 | 49.53 | 477,355 | -0.32(-0.64%) |
Nov 22, 2017 | 50.01 | 50.66 | 49.74 | 49.85 | 556,188 | -0.20(-0.39%) |
Nov 21, 2017 | 50.19 | 50.22 | 49.68 | 50.05 | 1,077,884 | +0.10(+0.21%) |
Nov 20, 2017 | 49.79 | 49.98 | 49.60 | 49.95 | 650,227 | +0.19(+0.38%) |
Nov 17, 2017 | 48.87 | 49.81 | 48.87 | 49.76 | 947,470 | +0.58(+1.19%) |
Nov 16, 2017 | 49.61 | 49.61 | 48.85 | 49.17 | 822,097 | -0.15(-0.31%) |
Nov 15, 2017 | 48.61 | 49.59 | 48.43 | 49.33 | 920,433 | +0.15(+0.30%) |
Nov 14, 2017 | 48.78 | 49.35 | 48.72 | 49.18 | 1,011,874 | +0.17(+0.35%) |
Nov 13, 2017 | 48.24 | 49.07 | 48.10 | 49.01 | 1,067,494 | +0.32(+0.65%) |
Nov 10, 2017 | 48.84 | 49.18 | 48.58 | 48.69 | 925,020 | -0.09(-0.19%) |
Nov 09, 2017 | 48.94 | 49.27 | 48.29 | 48.79 | 879,809 | -0.48(-0.98%) |
Nov 08, 2017 | 49.46 | 49.62 | 48.71 | 49.27 | 1,334,171 | -0.27(-0.54%) |
Nov 07, 2017 | 51.06 | 51.06 | 49.39 | 49.53 | 1,148,995 | -1.32(-2.60%) |
Nov 06, 2017 | 51.24 | 51.24 | 50.67 | 50.86 | 940,001 | -0.46(-0.90%) |
Nov 03, 2017 | 51.31 | 51.57 | 50.99 | 51.32 | 1,010,837 | -0.15(-0.28%) |
Nov 02, 2017 | 51.27 | 51.85 | 51.17 | 51.47 | 842,467 | +0.14(+0.27%) |
Nov 01, 2017 | 51.90 | 52.10 | 51.18 | 51.33 | 671,841 | -0.09(-0.18%) |
Oct 31, 2017 | 51.70 | 51.91 | 51.30 | 51.42 | 1,266,217 | -0.26(-0.50%) |
Oct 30, 2017 | 52.12 | 52.33 | 51.49 | 51.68 | 785,112 | -0.73(-1.39%) |
Oct 27, 2017 | 52.44 | 52.85 | 51.96 | 52.41 | 1,532,607 | -0.03(-0.05%) |
Oct 26, 2017 | 51.57 | 52.66 | 51.49 | 52.44 | 937,421 | +0.88(+1.71%) |
Oct 25, 2017 | 52.32 | 52.44 | 51.37 | 51.55 | 867,799 | -0.51(-0.97%) |
Oct 24, 2017 | 52.25 | 53.02 | 51.94 | 52.06 | 953,897 | -0.11(-0.21%) |
Oct 23, 2017 | 52.65 | 52.74 | 51.88 | 52.17 | 940,950 | -0.39(-0.75%) |
Oct 20, 2017 | 51.39 | 52.70 | 51.39 | 52.56 | 1,797,084 | +1.63(+3.19%) |
Oct 19, 2017 | 49.09 | 51.21 | 48.88 | 50.94 | 2,849,836 | +1.72(+3.50%) |
Oct 18, 2017 | 49.16 | 49.52 | 48.97 | 49.22 | 1,895,469 | +0.32(+0.65%) |
Oct 17, 2017 | 50.48 | 50.48 | 48.86 | 48.90 | 1,604,646 | -1.32(-2.63%) |
Oct 16, 2017 | 50.23 | 50.71 | 50.19 | 50.22 | 1,261,737 | +0.00(+0.00%) |
Oct 13, 2017 | 50.91 | 50.91 | 50.17 | 50.22 | 1,024,327 | -0.76(-1.50%) |
Oct 12, 2017 | 51.47 | 51.58 | 50.79 | 50.98 | 702,158 | -0.29(-0.57%) |
Oct 11, 2017 | 51.47 | 51.60 | 51.13 | 51.27 | 1,009,392 | -0.47(-0.91%) |
Oct 10, 2017 | 51.51 | 51.78 | 51.15 | 51.74 | 839,316 | +0.51(+0.99%) |
Oct 09, 2017 | 51.41 | 51.50 | 50.88 | 51.24 | 703,959 | -0.16(-0.32%) |
Oct 06, 2017 | 51.35 | 51.75 | 50.96 | 51.40 | 823,074 | +0.29(+0.57%) |
Oct 05, 2017 | 50.75 | 51.25 | 50.37 | 51.11 | 1,237,546 | +0.81(+1.62%) |
Oct 04, 2017 | 51.34 | 51.34 | 50.23 | 50.29 | 1,183,154 | -0.97(-1.89%) |
Oct 03, 2017 | 51.63 | 52.02 | 51.00 | 51.26 | 717,414 | -0.44(-0.85%) |
Oct 02, 2017 | 51.26 | 51.79 | 50.80 | 51.70 | 835,435 | +0.50(+0.97%) |
Sep 29, 2017 | 50.51 | 51.64 | 50.51 | 51.20 | 1,056,080 | +0.49(+0.96%) |
Sep 28, 2017 | 50.17 | 50.72 | 49.61 | 50.71 | 1,215,666 | +0.63(+1.25%) |
Sep 27, 2017 | 50.44 | 50.09 | 1,569,100 | +1.10(+2.24%) | ||
Sep 26, 2017 | 48.93 | 49.16 | 48.80 | 48.99 | 1,172,128 | +0.19(+0.39%) |
Sep 25, 2017 | 49.04 | 49.43 | 48.45 | 48.80 | 867,390 | -0.38(-0.77%) |
Sep 22, 2017 | 48.86 | 49.24 | 48.57 | 49.18 | 437,295 | +0.22(+0.45%) |
Sep 21, 2017 | 49.22 | 49.82 | 48.92 | 48.96 | 1,058,469 | -0.22(-0.45%) |
Sep 20, 2017 | 48.22 | 49.30 | 47.61 | 49.18 | 1,413,854 | +1.03(+2.13%) |
Sep 19, 2017 | 47.89 | 48.62 | 47.89 | 48.15 | 1,057,973 | +0.23(+0.48%) |
Sep 18, 2017 | 47.94 | 48.38 | 47.86 | 47.92 | 934,373 | -0.02(-0.04%) |
Sep 15, 2017 | 47.96 | 47.31 | 47.94 | 1,195,348 | +0.45(+0.94%) | |
Sep 14, 2017 | 48.21 | 48.53 | 47.44 | 47.49 | 834,320 | -0.89(-1.84%) |
Sep 13, 2017 | 48.33 | 48.52 | 48.04 | 48.38 | 640,052 | -0.09(-0.19%) |
Sep 12, 2017 | 48.62 | 47.42 | 48.48 | 681,775 | +1.28(+2.72%) | |
Sep 11, 2017 | 46.48 | 47.57 | 46.28 | 47.19 | 1,041,179 | +1.34(+2.93%) |
Sep 08, 2017 | 45.36 | 46.32 | 45.33 | 45.85 | 1,037,483 | +0.43(+0.94%) |
Sep 07, 2017 | 47.06 | 47.06 | 45.28 | 45.42 | 995,510 | -1.62(-3.44%) |
Sep 06, 2017 | 46.76 | 47.35 | 46.60 | 47.04 | 846,239 | +0.53(+1.14%) |
Sep 05, 2017 | 47.49 | 47.66 | 46.40 | 46.51 | 796,563 | -1.51(-3.14%) |
Sep 01, 2017 | 47.63 | 48.28 | 47.48 | 48.02 | 420,386 | +0.59(+1.25%) |
Aug 31, 2017 | 47.85 | 47.87 | 47.37 | 47.43 | 849,370 | -0.20(-0.41%) |
Aug 30, 2017 | 47.22 | 47.75 | 47.12 | 47.62 | 415,739 | +0.41(+0.87%) |
Aug 29, 2017 | 46.59 | 47.48 | 46.40 | 47.21 | 805,744 | -0.05(-0.11%) |
Aug 28, 2017 | 47.72 | 47.78 | 47.00 | 47.26 | 472,660 | -0.42(-0.88%) |
Aug 25, 2017 | 47.67 | 48.03 | 47.49 | 47.68 | 528,284 | +0.21(+0.43%) |
Aug 24, 2017 | 47.52 | 47.67 | 47.14 | 47.48 | 529,236 | +0.28(+0.60%) |
Aug 23, 2017 | 46.93 | 47.69 | 46.89 | 47.19 | 459,024 | -0.07(-0.14%) |
Aug 22, 2017 | 47.04 | 47.38 | 46.94 | 47.26 | 641,535 | +0.44(+0.93%) |
Aug 21, 2017 | 46.54 | 46.87 | 46.10 | 46.83 | 548,860 | +0.13(+0.28%) |
Aug 18, 2017 | 46.71 | 47.11 | 46.28 | 46.70 | 596,866 | -0.15(-0.33%) |
Aug 17, 2017 | 47.98 | 48.28 | 46.67 | 46.85 | 786,883 | -1.38(-2.86%) |
Aug 16, 2017 | 48.74 | 48.86 | 48.10 | 48.23 | 413,787 | -0.25(-0.51%) |
Aug 15, 2017 | 48.69 | 48.89 | 48.40 | 48.48 | 625,172 | +0.24(+0.50%) |
Aug 14, 2017 | 47.95 | 48.64 | 47.78 | 48.24 | 616,476 | +1.12(+2.38%) |
Aug 11, 2017 | 47.23 | 47.79 | 46.71 | 47.12 | 873,486 | -0.06(-0.13%) |
Aug 10, 2017 | 48.43 | 48.43 | 47.06 | 47.18 | 771,641 | -1.71(-3.50%) |
Aug 09, 2017 | 48.99 | 49.29 | 48.68 | 48.89 | 660,301 | -0.62(-1.25%) |
Aug 08, 2017 | 49.46 | 50.56 | 49.16 | 49.51 | 650,173 | +0.02(+0.03%) |
Aug 07, 2017 | 49.73 | 49.85 | 49.21 | 49.49 | 499,723 | -0.24(-0.48%) |
Aug 04, 2017 | 49.28 | 50.17 | 48.86 | 49.73 | 581,870 | +0.93(+1.91%) |
Aug 03, 2017 | 49.03 | 49.35 | 48.63 | 48.80 | 635,136 | -0.25(-0.51%) |
Aug 02, 2017 | 49.64 | 49.79 | 48.80 | 49.04 | 980,240 | -0.63(-1.26%) |
Aug 01, 2017 | 49.21 | 49.77 | 48.91 | 49.67 | 906,364 | +0.87(+1.77%) |
Jul 31, 2017 | 48.67 | 49.21 | 48.44 | 48.80 | 803,971 | +0.31(+0.64%) |
Jul 28, 2017 | 48.68 | 48.96 | 48.13 | 48.50 | 512,635 | -0.21(-0.42%) |
Jul 27, 2017 | 49.14 | 49.52 | 48.38 | 48.70 | 1,113,076 | -0.27(-0.56%) |
Jul 26, 2017 | 50.32 | 50.32 | 48.89 | 48.97 | 688,294 | -1.26(-2.51%) |
Jul 25, 2017 | 50.06 | 50.55 | 49.83 | 50.24 | 1,317,258 | +0.98(+1.99%) |
Jul 24, 2017 | 48.66 | 49.37 | 48.66 | 49.26 | 778,998 | +0.61(+1.25%) |
Jul 21, 2017 | 48.78 | 49.06 | 48.40 | 48.65 | 993,720 | -0.35(-0.71%) |
Jul 20, 2017 | 48.91 | 49.53 | 48.15 | 49.00 | 1,580,457 | +0.09(+0.17%) |
Jul 19, 2017 | 49.00 | 49.20 | 48.37 | 48.91 | 1,451,104 | -0.03(-0.05%) |
Jul 18, 2017 | 48.78 | 49.19 | 48.51 | 48.94 | 951,485 | -0.12(-0.24%) |
Jul 17, 2017 | 48.93 | 49.27 | 48.36 | 49.06 | 850,739 | +0.06(+0.12%) |
Jul 14, 2017 | 49.16 | 49.30 | 48.33 | 49.00 | 1,160,071 | -0.90(-1.80%) |
Jul 13, 2017 | 49.90 | 50.05 | 49.45 | 49.90 | 895,139 | +0.17(+0.34%) |
Jul 12, 2017 | 49.76 | 50.16 | 49.54 | 49.73 | 1,002,892 | -0.15(-0.29%) |
Jul 11, 2017 | 50.35 | 50.50 | 49.77 | 49.87 | 1,296,951 | -0.48(-0.95%) |
Jul 10, 2017 | 50.47 | 50.71 | 50.14 | 50.35 | 1,007,866 | -0.33(-0.66%) |
Jul 07, 2017 | 50.32 | 50.95 | 49.86 | 50.68 | 1,398,398 | -0.15(-0.29%) |
Jul 06, 2017 | 51.57 | 50.70 | 50.83 | 1,196,542 | -0.44(-0.85%) | |
Jul 05, 2017 | 51.20 | 51.49 | 50.32 | 51.26 | 1,058,720 | +0.11(+0.22%) |
Jul 03, 2017 | 50.35 | 51.54 | 50.28 | 51.15 | 588,337 | +1.15(+2.30%) |
Jun 30, 2017 | 50.26 | 50.35 | 49.50 | 50.00 | 1,078,390 | +0.10(+0.21%) |
Jun 29, 2017 | 50.66 | 51.24 | 49.27 | 49.90 | 1,447,687 | +0.18(+0.36%) |
Jun 28, 2017 | 49.40 | 50.17 | 48.79 | 49.72 | 1,016,301 | +0.85(+1.75%) |
Jun 27, 2017 | 48.84 | 49.63 | 48.61 | 48.86 | 866,641 | +0.30(+0.62%) |
Jun 26, 2017 | 47.97 | 48.77 | 47.81 | 48.56 | 902,163 | +0.59(+1.23%) |
Jun 23, 2017 | 48.36 | 48.45 | 47.59 | 47.98 | 2,732,532 | -0.08(-0.16%) |
Jun 22, 2017 | 48.63 | 48.63 | 47.64 | 48.05 | 963,352 | -0.24(-0.49%) |
Jun 21, 2017 | 49.25 | 49.63 | 48.16 | 48.29 | 1,380,510 | -0.91(-1.86%) |
Jun 20, 2017 | 50.08 | 50.19 | 49.15 | 49.20 | 1,029,939 | -1.10(-2.19%) |
Jun 19, 2017 | 50.83 | 51.19 | 50.14 | 50.31 | 1,229,210 | -0.18(-0.35%) |
Jun 16, 2017 | 50.34 | 50.49 | 49.81 | 50.49 | 2,629,980 | +0.19(+0.37%) |
Jun 15, 2017 | 50.18 | 51.02 | 50.18 | 50.30 | 937,722 | -0.16(-0.32%) |
Jun 14, 2017 | 50.08 | 50.55 | 49.17 | 50.46 | 1,401,292 | -0.16(-0.32%) |
Jun 13, 2017 | 50.45 | 50.85 | 50.14 | 50.62 | 1,008,565 | +0.45(+0.90%) |
Jun 12, 2017 | 49.93 | 50.78 | 49.75 | 50.17 | 2,313,586 | +0.30(+0.60%) |
Jun 09, 2017 | 48.49 | 50.26 | 48.49 | 49.87 | 1,413,396 | +1.71(+3.54%) |
Jun 08, 2017 | 46.36 | 48.83 | 46.23 | 48.16 | 1,617,913 | +1.75(+3.77%) |
Jun 07, 2017 | 46.26 | 46.69 | 45.96 | 46.41 | 1,210,880 | +0.48(+1.04%) |
Jun 06, 2017 | 45.65 | 46.12 | 45.47 | 45.94 | 2,313,784 | -0.17(-0.37%) |
Jun 05, 2017 | 46.27 | 46.70 | 46.11 | 46.11 | 1,072,201 | -0.15(-0.31%) |
Jun 02, 2017 | 46.42 | 46.79 | 45.88 | 46.25 | 1,512,712 | -0.64(-1.37%) |
Jun 01, 2017 | 46.99 | 47.11 | 46.16 | 46.89 | 1,539,403 | +0.18(+0.38%) |
May 31, 2017 | 46.86 | 47.09 | 45.41 | 46.71 | 9,834,250 | -0.03(-0.05%) |
May 30, 2017 | 46.58 | 46.90 | 45.94 | 46.74 | 1,301,859 | -0.11(-0.24%) |
May 26, 2017 | 47.18 | 47.45 | 46.68 | 46.85 | 974,001 | -0.56(-1.19%) |
May 25, 2017 | 47.40 | 47.94 | 47.15 | 47.41 | 1,095,324 | +0.19(+0.40%) |
May 24, 2017 | 47.58 | 47.75 | 46.90 | 47.22 | 932,951 | -0.32(-0.66%) |
May 23, 2017 | 46.85 | 47.81 | 46.39 | 47.54 | 783,477 | +0.80(+1.72%) |
May 22, 2017 | 46.77 | 46.89 | 46.15 | 46.74 | 955,692 | +0.26(+0.57%) |
May 19, 2017 | 46.37 | 46.94 | 46.23 | 46.47 | 1,261,423 | +0.32(+0.70%) |
May 18, 2017 | 45.46 | 46.39 | 45.41 | 46.15 | 1,805,260 | +0.46(+1.01%) |
May 17, 2017 | 46.72 | 47.36 | 45.30 | 45.69 | 2,356,526 | -2.41(-5.00%) |
May 16, 2017 | 47.37 | 48.22 | 47.13 | 48.10 | 1,690,658 | +0.74(+1.57%) |
May 15, 2017 | 47.09 | 47.54 | 46.97 | 47.35 | 761,465 | +0.42(+0.89%) |
May 12, 2017 | 46.54 | 47.02 | 46.12 | 46.93 | 1,154,692 | -0.01(-0.02%) |
May 11, 2017 | 47.24 | 47.60 | 46.41 | 46.94 | 893,275 | -0.56(-1.19%) |
May 10, 2017 | 47.11 | 47.83 | 47.09 | 47.51 | 1,175,508 | +0.13(+0.27%) |
May 09, 2017 | 47.48 | 47.93 | 46.88 | 47.38 | 1,000,254 | -0.03(-0.07%) |
May 08, 2017 | 47.66 | 47.84 | 46.88 | 47.41 | 1,154,422 | -0.13(-0.27%) |
May 05, 2017 | 47.75 | 47.98 | 47.28 | 47.54 | 1,132,737 | +0.04(+0.09%) |
May 04, 2017 | 47.62 | 48.10 | 47.17 | 47.50 | 1,092,456 | +0.32(+0.67%) |
May 03, 2017 | 46.52 | 47.24 | 46.18 | 47.18 | 1,243,392 | +0.39(+0.84%) |
May 02, 2017 | 47.18 | 47.24 | 46.53 | 46.79 | 1,085,059 | -0.39(-0.83%) |