Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.30 | 46.30 | 46.24 | 46.24 | 765 | -0.40(-0.87%) |
Apr 27, 2018 | 46.83 | 46.83 | 46.59 | 46.65 | 1,979 | -0.07(-0.14%) |
Apr 26, 2018 | 46.57 | 46.71 | 46.49 | 46.71 | 2,365 | +0.68(+1.47%) |
Apr 25, 2018 | 46.11 | 46.16 | 46.03 | 46.03 | 4,592 | +0.03(+0.07%) |
Apr 24, 2018 | 46.41 | 46.41 | 46.00 | 46.00 | 4,735 | -0.61(-1.31%) |
Apr 23, 2018 | 46.73 | 46.81 | 46.61 | 46.61 | 1,372 | +0.15(+0.32%) |
Apr 20, 2018 | 46.98 | 46.98 | 46.46 | 46.46 | 2,349 | -0.63(-1.33%) |
Apr 19, 2018 | 47.33 | 47.34 | 47.09 | 47.09 | 2,224 | -0.32(-0.67%) |
Apr 18, 2018 | 47.41 | 47.41 | 47.41 | 47.41 | 1,479 | +0.17(+0.36%) |
Apr 17, 2018 | 46.91 | 47.28 | 46.91 | 47.24 | 9,152 | +0.60(+1.28%) |
Apr 16, 2018 | 46.61 | 46.79 | 46.57 | 46.64 | 5,191 | +0.21(+0.45%) |
Apr 13, 2018 | 46.27 | 46.43 | 46.27 | 46.43 | 2,064 | -0.06(-0.12%) |
Apr 12, 2018 | 46.52 | 46.59 | 46.40 | 46.49 | 16,757 | +0.23(+0.50%) |
Apr 11, 2018 | 46.12 | 46.53 | 46.12 | 46.26 | 2,842 | -0.26(-0.55%) |
Apr 10, 2018 | 46.13 | 46.62 | 46.13 | 46.52 | 9,635 | +0.85(+1.85%) |
Apr 09, 2018 | 46.19 | 46.37 | 45.67 | 45.67 | 3,776 | +0.06(+0.14%) |
Apr 06, 2018 | 46.28 | 46.36 | 45.61 | 45.61 | 4,141 | -1.21(-2.58%) |
Apr 05, 2018 | 46.92 | 46.92 | 46.62 | 46.82 | 3,241 | +0.39(+0.85%) |
Apr 04, 2018 | 44.94 | 46.42 | 44.94 | 46.42 | 104,122 | +1.14(+2.51%) |
Apr 03, 2018 | 45.31 | 45.62 | 45.26 | 45.29 | 5,075 | -0.05(-0.11%) |
Apr 02, 2018 | 45.78 | 45.78 | 45.05 | 45.34 | 4,668 | -1.20(-2.58%) |
Mar 29, 2018 | 46.54 | 46.54 | 46.54 | 0 | +0.36(+0.78%) | |
Mar 28, 2018 | 45.72 | 46.17 | 45.72 | 46.17 | 3,444 | -0.17(-0.37%) |
Mar 27, 2018 | 46.85 | 46.95 | 46.35 | 46.35 | 2,515 | -0.50(-1.07%) |
Mar 26, 2018 | 46.39 | 46.87 | 45.95 | 46.85 | 5,297 | +0.97(+2.12%) |
Mar 23, 2018 | 46.61 | 46.84 | 45.88 | 45.88 | 12,006 | -0.90(-1.91%) |
Mar 22, 2018 | 47.09 | 47.26 | 46.77 | 46.77 | 2,984 | -1.12(-2.35%) |
Mar 21, 2018 | 47.96 | 48.15 | 47.78 | 47.89 | 10,292 | +0.12(+0.24%) |
Mar 20, 2018 | 47.83 | 47.83 | 47.78 | 47.78 | 2,239 | -0.03(-0.06%) |
Mar 19, 2018 | 48.40 | 48.40 | 47.60 | 47.81 | 2,124 | -0.94(-1.93%) |
Mar 16, 2018 | 48.91 | 48.95 | 48.75 | 48.75 | 10,345 | +0.06(+0.12%) |
Mar 15, 2018 | 48.87 | 48.91 | 48.57 | 48.69 | 9,098 | -0.13(-0.26%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.72 | 48.82 | 18,960 | -0.27(-0.54%) |
Mar 13, 2018 | 49.59 | 49.59 | 49.05 | 49.08 | 3,318 | -0.40(-0.81%) |
Mar 12, 2018 | 49.48 | 49.48 | 49.48 | 49.48 | 1,157 | +0.10(+0.19%) |
Mar 09, 2018 | 48.95 | 49.39 | 48.95 | 49.39 | 6,276 | +0.90(+1.85%) |
Mar 08, 2018 | 48.54 | 48.54 | 48.49 | 48.49 | 2,254 | +0.29(+0.60%) |
Mar 07, 2018 | 48.20 | 47.85 | 48.20 | 1,608 | -0.07(-0.15%) | |
Mar 06, 2018 | 48.09 | 48.27 | 48.02 | 48.27 | 2,325 | +0.36(+0.75%) |
Mar 05, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,478 | +0.91(+1.94%) |
Mar 02, 2018 | 46.71 | 47.02 | 46.71 | 47.00 | 3,707 | -0.07(-0.14%) |
Mar 01, 2018 | 47.63 | 47.92 | 46.91 | 47.07 | 7,387 | -0.93(-1.94%) |
Feb 28, 2018 | 48.25 | 48.41 | 48.00 | 48.00 | 4,308 | -0.27(-0.56%) |
Feb 27, 2018 | 48.57 | 48.57 | 48.24 | 48.27 | 1,496 | -0.41(-0.85%) |
Feb 26, 2018 | 48.65 | 48.69 | 48.65 | 48.68 | 3,591 | +0.59(+1.23%) |
Feb 23, 2018 | 47.87 | 48.09 | 47.67 | 48.09 | 2,908 | +0.25(+0.51%) |
Feb 22, 2018 | 47.93 | 48.03 | 47.79 | 47.85 | 2,561 | -0.13(-0.27%) |
Feb 21, 2018 | 47.92 | 48.14 | 47.92 | 47.97 | 4,009 | +0.25(+0.53%) |
Feb 20, 2018 | 47.75 | 48.21 | 47.70 | 47.72 | 3,884 | -0.40(-0.84%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 48.14 | 47.50 | 48.07 | 4,064 | +0.57(+1.20%) | |
Feb 14, 2018 | 47.00 | 47.59 | 46.98 | 47.50 | 8,531 | +0.67(+1.42%) |
Feb 13, 2018 | 46.89 | 46.84 | 3,162 | +0.13(+0.27%) | ||
Feb 12, 2018 | 47.01 | 47.01 | 46.70 | 46.71 | 7,804 | +0.62(+1.34%) |
Feb 09, 2018 | 46.17 | 46.51 | 44.83 | 46.10 | 20,931 | +0.23(+0.50%) |
Feb 08, 2018 | 47.69 | 47.69 | 45.86 | 45.86 | 5,105 | -2.06(-4.30%) |
Feb 07, 2018 | 47.83 | 48.33 | 47.82 | 47.92 | 19,552 | +0.19(+0.40%) |
Feb 06, 2018 | 46.43 | 47.73 | 45.97 | 47.73 | 10,796 | -0.10(-0.21%) |
Feb 05, 2018 | 48.72 | 49.03 | 47.39 | 47.83 | 11,479 | -1.27(-2.58%) |
Feb 02, 2018 | 49.28 | 49.32 | 49.10 | 49.10 | 27,605 | -0.76(-1.53%) |
Feb 01, 2018 | 50.00 | 50.03 | 49.86 | 49.86 | 16,579 | -0.18(-0.36%) |
Jan 31, 2018 | 50.38 | 50.38 | 50.03 | 50.04 | 11,824 | -0.27(-0.54%) |
Jan 30, 2018 | 50.40 | 50.40 | 50.40 | 50.31 | 3,719 | -0.32(-0.62%) |
Jan 29, 2018 | 50.60 | 50.66 | 50.60 | 50.63 | 1,779 | -0.20(-0.40%) |
Jan 26, 2018 | 50.53 | 50.83 | 50.51 | 50.83 | 8,968 | +0.46(+0.92%) |
Jan 25, 2018 | 50.34 | 50.53 | 50.28 | 50.37 | 8,290 | +0.13(+0.27%) |
Jan 24, 2018 | 50.42 | 50.42 | 49.98 | 50.23 | 6,368 | +0.00(+0.00%) |
Jan 23, 2018 | 50.08 | 50.28 | 50.08 | 50.23 | 7,752 | +0.35(+0.70%) |
Jan 22, 2018 | 49.61 | 49.90 | 49.61 | 49.88 | 13,110 | +0.29(+0.58%) |
Jan 19, 2018 | 49.43 | 49.60 | 49.41 | 49.60 | 1,944 | +0.37(+0.76%) |
Jan 18, 2018 | 49.22 | 49.30 | 49.16 | 49.22 | 7,035 | -0.10(-0.20%) |
Jan 17, 2018 | 49.12 | 49.46 | 49.12 | 49.32 | 9,047 | +0.19(+0.39%) |
Jan 16, 2018 | 49.31 | 49.31 | 49.13 | 49.13 | 3,428 | -0.03(-0.07%) |
Jan 12, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.32(+0.66%) | |
Jan 11, 2018 | 48.41 | 48.84 | 48.41 | 48.84 | 5,062 | +0.48(+1.00%) |
Jan 10, 2018 | 48.35 | 48.36 | 48.35 | 48.35 | 1,976 | -0.20(-0.42%) |
Jan 09, 2018 | 48.38 | 48.63 | 48.38 | 48.56 | 3,256 | +0.20(+0.41%) |
Jan 08, 2018 | 48.20 | 48.38 | 48.20 | 48.36 | 1,839 | -0.01(-0.02%) |
Jan 05, 2018 | 47.94 | 48.37 | 47.94 | 48.37 | 18,900 | +0.46(+0.95%) |
Jan 04, 2018 | 47.98 | 47.98 | 47.90 | 47.91 | 5,090 | -0.05(-0.10%) |
Jan 03, 2018 | 47.59 | 48.00 | 47.59 | 47.96 | 9,763 | +0.48(+1.02%) |
Jan 02, 2018 | 46.86 | 47.49 | 46.86 | 47.48 | 1,786 | +0.70(+1.50%) |
Dec 29, 2017 | 46.78 | 46.78 | 46.78 | 0 | -0.13(-0.27%) | |
Dec 28, 2017 | 47.10 | 47.10 | 46.91 | 46.91 | 1,403 | +0.01(+0.03%) |
Dec 27, 2017 | 47.04 | 47.05 | 46.89 | 46.89 | 3,375 | -0.16(-0.33%) |
Dec 26, 2017 | 46.93 | 47.05 | 46.93 | 47.05 | 1,039 | +0.05(+0.11%) |
Dec 22, 2017 | 46.99 | 47.02 | 46.98 | 47.00 | 4,795 | -0.12(-0.25%) |
Dec 21, 2017 | 47.12 | 47.18 | 46.99 | 47.12 | 6,525 | +0.16(+0.34%) |
Dec 20, 2017 | 46.95 | 47.02 | 46.95 | 46.96 | 2,132 | -0.10(-0.20%) |
Dec 19, 2017 | 47.25 | 47.25 | 47.05 | 47.05 | 3,980 | -0.04(-0.08%) |
Dec 18, 2017 | 46.93 | 47.14 | 46.93 | 47.09 | 2,137 | +0.23(+0.49%) |
Dec 15, 2017 | 46.49 | 46.86 | 46.39 | 46.86 | 3,003 | +0.32(+0.68%) |
Dec 14, 2017 | 46.59 | 46.61 | 46.53 | 46.54 | 2,799 | -0.08(-0.16%) |
Dec 13, 2017 | 46.39 | 46.67 | 46.39 | 46.62 | 6,801 | +0.23(+0.49%) |
Dec 12, 2017 | 46.39 | 46.39 | 46.39 | 46.39 | 575 | +0.11(+0.24%) |
Dec 11, 2017 | 46.34 | 46.34 | 46.18 | 46.28 | 1,679 | +0.14(+0.29%) |
Dec 08, 2017 | 46.21 | 46.25 | 46.11 | 46.15 | 2,516 | +0.29(+0.63%) |
Dec 07, 2017 | 45.56 | 45.98 | 45.56 | 45.86 | 4,416 | +0.10(+0.21%) |
Dec 06, 2017 | 45.69 | 45.78 | 45.62 | 45.76 | 11,496 | -0.18(-0.39%) |
Dec 05, 2017 | 46.09 | 46.19 | 45.94 | 45.94 | 2,151 | -0.07(-0.16%) |
Dec 04, 2017 | 46.36 | 46.01 | 46.01 | 5,132 | +0.19(+0.42%) | |
Dec 01, 2017 | 45.82 | 46.01 | 45.57 | 45.82 | 1,220 | -0.09(-0.19%) |
Nov 30, 2017 | 45.87 | 45.99 | 45.70 | 45.91 | 4,027 | +0.33(+0.72%) |
Nov 29, 2017 | 45.65 | 45.74 | 45.58 | 45.58 | 1,421 | +0.15(+0.34%) |
Nov 28, 2017 | 45.10 | 45.43 | 45.10 | 45.43 | 2,710 | +0.26(+0.59%) |
Nov 27, 2017 | 45.14 | 45.30 | 45.14 | 45.16 | 846 | -0.07(-0.16%) |
Nov 24, 2017 | 45.17 | 45.24 | 45.17 | 45.24 | 11,739 | -0.07(-0.15%) |
Nov 22, 2017 | 45.22 | 45.33 | 45.22 | 45.30 | 12,099 | +0.15(+0.34%) |
Nov 21, 2017 | 45.12 | 45.21 | 45.12 | 45.15 | 5,388 | +0.29(+0.65%) |
Nov 20, 2017 | 45.01 | 45.01 | 44.86 | 44.86 | 3,431 | -0.23(-0.51%) |
Nov 17, 2017 | 44.79 | 45.09 | 44.79 | 45.09 | 3,162 | +0.22(+0.49%) |
Nov 16, 2017 | 44.32 | 44.94 | 44.32 | 44.87 | 5,003 | +0.64(+1.44%) |
Nov 15, 2017 | 44.10 | 44.40 | 44.10 | 44.24 | 14,059 | -0.08(-0.17%) |
Nov 14, 2017 | 44.33 | 44.34 | 44.28 | 44.31 | 2,850 | -0.10(-0.23%) |
Nov 13, 2017 | 44.32 | 44.41 | 44.32 | 44.41 | 3,020 | -0.03(-0.08%) |
Nov 10, 2017 | 44.06 | 44.45 | 44.06 | 44.45 | 2,445 | +0.32(+0.72%) |
Nov 09, 2017 | 44.26 | 44.35 | 44.13 | 44.13 | 1,377 | -0.22(-0.50%) |
Nov 08, 2017 | 44.28 | 44.35 | 44.27 | 44.35 | 4,201 | +0.11(+0.24%) |
Nov 07, 2017 | 44.18 | 44.24 | 44.18 | 44.24 | 1,979 | +0.10(+0.24%) |
Nov 06, 2017 | 44.27 | 44.27 | 44.14 | 44.14 | 978 | -0.12(-0.28%) |
Nov 03, 2017 | 44.25 | 44.26 | 44.25 | 44.26 | 587 | +0.22(+0.50%) |
Nov 02, 2017 | 43.97 | 44.10 | 43.93 | 44.04 | 7,443 | -0.25(-0.56%) |
Nov 01, 2017 | 44.36 | 44.40 | 44.25 | 44.29 | 11,329 | -0.04(-0.08%) |
Oct 31, 2017 | 44.34 | 44.38 | 44.23 | 44.33 | 4,970 | +0.10(+0.23%) |
Oct 30, 2017 | 44.42 | 44.42 | 44.17 | 44.23 | 6,403 | -0.27(-0.60%) |
Oct 27, 2017 | 44.23 | 44.50 | 43.95 | 44.49 | 15,441 | +0.21(+0.48%) |
Oct 26, 2017 | 44.32 | 44.45 | 44.28 | 44.28 | 15,809 | -0.17(-0.39%) |
Oct 25, 2017 | 44.60 | 44.61 | 44.29 | 44.46 | 18,896 | -0.26(-0.58%) |
Oct 24, 2017 | 44.78 | 44.78 | 44.69 | 44.72 | 4,407 | -0.22(-0.49%) |
Oct 23, 2017 | 45.13 | 45.15 | 44.90 | 44.93 | 1,906 | -0.20(-0.45%) |
Oct 20, 2017 | 45.07 | 45.21 | 45.07 | 45.14 | 1,564 | +0.16(+0.35%) |
Oct 19, 2017 | 44.85 | 44.98 | 44.80 | 44.98 | 8,773 | -0.24(-0.52%) |
Oct 18, 2017 | 45.19 | 45.22 | 45.16 | 45.22 | 1,486 | +0.09(+0.21%) |
Oct 17, 2017 | 45.10 | 45.14 | 45.08 | 45.12 | 2,529 | +0.05(+0.10%) |
Oct 16, 2017 | 45.22 | 45.22 | 45.06 | 45.08 | 2,876 | -0.10(-0.22%) |
Oct 13, 2017 | 45.04 | 45.18 | 45.04 | 45.18 | 3,228 | +0.14(+0.32%) |
Oct 12, 2017 | 45.04 | 45.11 | 45.03 | 45.03 | 4,047 | -0.17(-0.37%) |
Oct 11, 2017 | 45.27 | 45.27 | 45.17 | 45.20 | 2,354 | -0.12(-0.28%) |
Oct 10, 2017 | 45.35 | 45.41 | 45.30 | 45.33 | 13,988 | +0.10(+0.22%) |
Oct 09, 2017 | 45.51 | 45.51 | 45.23 | 45.23 | 3,104 | -0.42(-0.91%) |
Oct 06, 2017 | 45.72 | 45.72 | 45.64 | 45.64 | 4,286 | -0.14(-0.31%) |
Oct 05, 2017 | 45.55 | 45.79 | 45.55 | 45.79 | 1,637 | +0.26(+0.58%) |
Oct 04, 2017 | 45.34 | 45.62 | 45.34 | 45.52 | 2,583 | +0.24(+0.53%) |
Oct 03, 2017 | 45.17 | 45.28 | 45.15 | 45.28 | 3,686 | +0.20(+0.44%) |
Oct 02, 2017 | 45.20 | 45.20 | 45.06 | 45.09 | 937 | +0.09(+0.20%) |
Sep 29, 2017 | 44.99 | 45.05 | 44.99 | 45.00 | 1,968 | +0.32(+0.71%) |
Sep 28, 2017 | 44.75 | 44.75 | 44.68 | 44.68 | 2,128 | -0.29(-0.64%) |
Sep 27, 2017 | 44.86 | 44.96 | 44.75 | 44.96 | 4,316 | +0.25(+0.55%) |
Sep 26, 2017 | 44.68 | 44.72 | 44.67 | 44.72 | 1,101 | +0.05(+0.11%) |
Sep 25, 2017 | 44.70 | 44.90 | 44.65 | 44.67 | 8,574 | -0.17(-0.39%) |
Sep 22, 2017 | 44.75 | 44.87 | 44.74 | 44.84 | 12,417 | +0.03(+0.08%) |
Sep 21, 2017 | 44.96 | 44.96 | 44.81 | 44.81 | 1,582 | -0.14(-0.30%) |
Sep 20, 2017 | 45.09 | 45.09 | 44.79 | 44.94 | 7,578 | +0.04(+0.09%) |
Sep 19, 2017 | 44.94 | 44.94 | 44.80 | 44.90 | 4,565 | -0.05(-0.11%) |
Sep 18, 2017 | 45.16 | 45.18 | 44.90 | 44.95 | 9,668 | -0.13(-0.30%) |
Sep 15, 2017 | 45.10 | 45.10 | 45.02 | 45.09 | 2,127 | +0.03(+0.06%) |
Sep 14, 2017 | 45.18 | 45.25 | 45.04 | 45.06 | 5,172 | -0.30(-0.66%) |
Sep 13, 2017 | 45.22 | 45.38 | 45.22 | 45.35 | 7,173 | +0.12(+0.28%) |
Sep 12, 2017 | 45.13 | 45.23 | 45.13 | 45.23 | 1,168 | +0.09(+0.19%) |
Sep 11, 2017 | 45.12 | 45.14 | 45.12 | 45.14 | 2,188 | +0.34(+0.77%) |
Sep 08, 2017 | 44.73 | 44.84 | 44.73 | 44.80 | 2,460 | -0.16(-0.36%) |
Sep 07, 2017 | 45.08 | 45.09 | 44.92 | 44.96 | 2,090 | -0.02(-0.04%) |
Sep 06, 2017 | 44.92 | 44.98 | 44.73 | 44.98 | 3,264 | +0.28(+0.63%) |
Sep 05, 2017 | 44.88 | 44.96 | 44.55 | 44.70 | 10,140 | -0.41(-0.90%) |
Sep 01, 2017 | 45.12 | 45.12 | 45.05 | 45.11 | 4,299 | +0.22(+0.49%) |
Aug 31, 2017 | 44.87 | 44.88 | 44.86 | 44.88 | 2,427 | +0.34(+0.76%) |
Aug 30, 2017 | 44.31 | 44.59 | 44.30 | 44.55 | 4,631 | +0.48(+1.09%) |
Aug 29, 2017 | 43.90 | 44.07 | 43.90 | 44.07 | 2,102 | +0.14(+0.33%) |
Aug 28, 2017 | 43.89 | 43.93 | 43.87 | 43.92 | 53,016 | +0.04(+0.09%) |
Aug 25, 2017 | 43.82 | 43.88 | 43.82 | 43.88 | 1,630 | -0.04(-0.09%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.69 | 43.92 | 2,437 | +0.01(+0.02%) |
Aug 23, 2017 | 43.92 | 43.96 | 43.85 | 43.91 | 6,618 | -0.10(-0.22%) |
Aug 22, 2017 | 43.68 | 44.01 | 43.68 | 44.01 | 1,254 | +0.59(+1.35%) |
Aug 21, 2017 | 43.56 | 43.56 | 43.38 | 43.42 | 1,703 | -0.12(-0.26%) |
Aug 18, 2017 | 43.51 | 43.65 | 43.42 | 43.54 | 5,134 | -0.13(-0.29%) |
Aug 17, 2017 | 44.19 | 44.32 | 43.67 | 43.67 | 3,569 | -0.68(-1.54%) |
Aug 16, 2017 | 44.39 | 44.49 | 44.34 | 44.35 | 6,395 | +0.11(+0.24%) |
Aug 15, 2017 | 44.18 | 44.27 | 44.18 | 44.24 | 2,337 | -0.13(-0.29%) |
Aug 14, 2017 | 44.12 | 44.42 | 44.12 | 44.37 | 2,928 | +0.31(+0.70%) |
Aug 11, 2017 | 44.00 | 44.11 | 43.86 | 44.06 | 7,855 | -0.00(-0.00%) |
Aug 10, 2017 | 44.20 | 44.22 | 44.05 | 44.06 | 2,132 | -0.62(-1.39%) |
Aug 09, 2017 | 44.63 | 44.68 | 44.49 | 44.68 | 6,891 | -0.42(-0.93%) |
Aug 08, 2017 | 45.10 | 45.25 | 45.08 | 45.10 | 7,696 | -0.10(-0.22%) |
Aug 07, 2017 | 45.14 | 45.23 | 45.11 | 45.20 | 4,069 | +0.19(+0.43%) |
Aug 04, 2017 | 44.99 | 45.01 | 44.98 | 45.01 | 1,232 | -0.22(-0.48%) |
Aug 03, 2017 | 45.19 | 45.29 | 45.16 | 45.23 | 10,598 | -0.06(-0.14%) |
Aug 02, 2017 | 45.41 | 45.42 | 45.02 | 45.29 | 4,052 | -0.25(-0.55%) |
Aug 01, 2017 | 45.93 | 45.93 | 45.46 | 45.54 | 4,615 | -0.05(-0.12%) |
Jul 31, 2017 | 45.53 | 45.59 | 45.52 | 45.59 | 2,371 | -0.04(-0.08%) |
Jul 28, 2017 | 45.56 | 45.63 | 45.52 | 45.63 | 957 | +0.16(+0.34%) |
Jul 27, 2017 | 45.91 | 45.92 | 45.47 | 45.47 | 1,700 | -0.20(-0.44%) |
Jul 26, 2017 | 45.61 | 45.69 | 45.61 | 45.67 | 3,889 | +0.12(+0.27%) |
Jul 25, 2017 | 45.59 | 45.59 | 45.45 | 45.55 | 1,898 | +0.09(+0.20%) |
Jul 24, 2017 | 45.30 | 45.45 | 45.30 | 45.45 | 1,677 | +0.06(+0.13%) |
Jul 21, 2017 | 45.39 | 45.41 | 45.39 | 45.40 | 3,092 | +0.04(+0.09%) |
Jul 20, 2017 | 45.28 | 45.45 | 45.22 | 45.35 | 7,106 | +0.12(+0.26%) |
Jul 19, 2017 | 45.22 | 45.27 | 45.16 | 45.24 | 10,467 | +0.30(+0.66%) |
Jul 18, 2017 | 44.79 | 44.95 | 44.72 | 44.94 | 2,908 | +0.18(+0.41%) |
Jul 17, 2017 | 44.76 | 44.85 | 44.76 | 44.76 | 7,333 | -0.11(-0.24%) |
Jul 14, 2017 | 44.79 | 44.87 | 44.69 | 44.87 | 3,956 | +0.28(+0.63%) |
Jul 13, 2017 | 44.59 | 44.59 | 44.45 | 44.59 | 3,484 | +0.05(+0.11%) |
Jul 12, 2017 | 44.26 | 44.55 | 44.26 | 44.54 | 12,493 | +0.49(+1.11%) |
Jul 11, 2017 | 44.19 | 44.19 | 43.86 | 44.05 | 11,884 | -0.05(-0.11%) |
Jul 10, 2017 | 43.99 | 44.16 | 43.99 | 44.10 | 3,101 | +0.07(+0.16%) |
Jul 07, 2017 | 43.83 | 44.10 | 43.83 | 44.02 | 4,001 | +0.26(+0.60%) |
Jul 06, 2017 | 43.72 | 43.94 | 43.70 | 43.76 | 4,399 | -0.48(-1.09%) |
Jul 05, 2017 | 44.19 | 44.25 | 43.93 | 44.24 | 7,791 | +0.12(+0.28%) |
Jul 03, 2017 | 44.46 | 44.53 | 44.12 | 44.12 | 2,838 | -0.29(-0.65%) |
Jun 30, 2017 | 44.35 | 44.40 | 44.17 | 44.40 | 2,784 | +0.25(+0.56%) |
Jun 29, 2017 | 44.75 | 44.75 | 43.90 | 44.15 | 6,456 | -0.74(-1.64%) |
Jun 28, 2017 | 44.39 | 44.89 | 44.39 | 44.89 | 1,665 | +0.52(+1.18%) |
Jun 27, 2017 | 44.78 | 44.86 | 44.34 | 44.37 | 6,656 | -0.56(-1.24%) |
Jun 26, 2017 | 45.08 | 45.08 | 44.91 | 44.92 | 4,331 | +0.05(+0.11%) |
Jun 23, 2017 | 44.73 | 44.91 | 44.62 | 44.87 | 4,009 | +0.07(+0.15%) |
Jun 22, 2017 | 44.86 | 45.03 | 44.81 | 44.81 | 22,068 | +0.14(+0.31%) |
Jun 21, 2017 | 44.34 | 44.69 | 44.34 | 44.67 | 3,779 | +0.40(+0.91%) |
Jun 20, 2017 | 44.42 | 44.42 | 44.27 | 44.27 | 1,040 | -0.29(-0.66%) |
Jun 19, 2017 | 44.16 | 44.58 | 44.16 | 44.56 | 2,277 | +0.47(+1.08%) |
Jun 16, 2017 | 44.27 | 44.27 | 43.94 | 44.08 | 2,430 | -0.12(-0.28%) |
Jun 15, 2017 | 44.12 | 44.22 | 43.93 | 44.21 | 2,789 | -0.20(-0.45%) |
Jun 14, 2017 | 44.54 | 44.56 | 44.31 | 44.41 | 7,090 | +0.00(+0.01%) |
Jun 13, 2017 | 44.05 | 44.41 | 44.05 | 44.41 | 3,808 | +0.21(+0.47%) |
Jun 12, 2017 | 44.03 | 44.20 | 44.02 | 44.20 | 3,312 | +0.02(+0.05%) |
Jun 09, 2017 | 44.73 | 44.80 | 44.18 | 44.18 | 24,094 | -0.60(-1.33%) |
Jun 08, 2017 | 44.73 | 44.77 | 44.62 | 44.77 | 4,478 | +0.05(+0.11%) |
Jun 07, 2017 | 44.66 | 44.73 | 44.64 | 44.73 | 2,423 | -0.04(-0.10%) |
Jun 06, 2017 | 44.94 | 44.94 | 44.77 | 44.77 | 1,188 | -0.19(-0.41%) |
Jun 05, 2017 | 45.03 | 45.03 | 44.96 | 44.96 | 961 | -0.18(-0.40%) |
Jun 02, 2017 | 44.91 | 45.14 | 44.91 | 45.14 | 2,373 | +0.30(+0.66%) |
Jun 01, 2017 | 44.39 | 44.84 | 44.39 | 44.84 | 2,336 | +0.54(+1.22%) |
May 31, 2017 | 44.10 | 44.30 | 44.10 | 44.30 | 3,248 | +0.15(+0.34%) |
May 30, 2017 | 44.07 | 44.24 | 44.07 | 44.15 | 22,520 | -0.05(-0.11%) |
May 26, 2017 | 44.07 | 44.24 | 44.07 | 44.20 | 9,342 | +0.04(+0.08%) |
May 25, 2017 | 43.96 | 44.26 | 43.93 | 44.16 | 4,861 | +0.35(+0.79%) |
May 24, 2017 | 43.54 | 43.82 | 43.54 | 43.82 | 4,254 | +0.19(+0.45%) |
May 23, 2017 | 43.72 | 43.72 | 43.59 | 43.62 | 4,388 | -0.13(-0.29%) |
May 22, 2017 | 43.35 | 43.78 | 43.35 | 43.75 | 3,162 | +0.36(+0.84%) |
May 19, 2017 | 43.30 | 43.51 | 43.24 | 43.38 | 8,040 | +0.10(+0.22%) |
May 18, 2017 | 42.93 | 43.30 | 42.93 | 43.29 | 8,146 | +0.35(+0.81%) |
May 17, 2017 | 43.40 | 43.40 | 42.92 | 42.94 | 10,145 | -0.71(-1.62%) |
May 16, 2017 | 43.56 | 43.71 | 43.56 | 43.65 | 3,688 | +0.04(+0.10%) |
May 15, 2017 | 43.46 | 43.62 | 43.46 | 43.60 | 2,660 | +0.08(+0.19%) |
May 12, 2017 | 43.52 | 43.52 | 43.52 | 43.52 | 474 | -0.05(-0.12%) |
May 11, 2017 | 43.65 | 43.65 | 43.31 | 43.58 | 3,043 | -0.18(-0.42%) |
May 10, 2017 | 43.63 | 43.76 | 43.63 | 43.76 | 5,400 | +0.04(+0.10%) |
May 09, 2017 | 43.57 | 43.76 | 43.57 | 43.71 | 4,712 | +0.24(+0.56%) |
May 08, 2017 | 43.59 | 43.60 | 43.45 | 43.47 | 1,530 | -0.21(-0.48%) |
May 05, 2017 | 43.63 | 43.68 | 43.46 | 43.68 | 4,571 | +0.17(+0.40%) |
May 04, 2017 | 43.44 | 43.53 | 43.35 | 43.50 | 4,967 | +0.05(+0.12%) |
May 03, 2017 | 43.58 | 43.69 | 43.35 | 43.45 | 7,046 | -0.33(-0.75%) |
May 02, 2017 | 43.71 | 43.78 | 43.64 | 43.78 | 2,412 | +0.03(+0.08%) |