Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.01 | 54.21 | 53.76 | 53.79 | 462,833 | -0.10(-0.18%) |
Apr 27, 2018 | 53.28 | 53.91 | 53.22 | 53.89 | 271,800 | +0.42(+0.78%) |
Apr 26, 2018 | 52.79 | 53.48 | 52.55 | 53.48 | 483,296 | +0.80(+1.53%) |
Apr 25, 2018 | 52.36 | 52.97 | 52.14 | 52.67 | 581,560 | +0.08(+0.15%) |
Apr 24, 2018 | 52.00 | 52.87 | 51.99 | 52.59 | 759,957 | +0.72(+1.40%) |
Apr 23, 2018 | 51.68 | 52.07 | 51.52 | 51.87 | 571,560 | +0.38(+0.73%) |
Apr 20, 2018 | 51.91 | 52.18 | 51.45 | 51.49 | 458,711 | -0.27(-0.52%) |
Apr 19, 2018 | 51.66 | 51.93 | 51.47 | 51.76 | 489,777 | +0.02(+0.04%) |
Apr 18, 2018 | 52.19 | 52.55 | 51.72 | 51.74 | 496,186 | -0.41(-0.78%) |
Apr 17, 2018 | 51.64 | 52.22 | 51.51 | 52.15 | 427,576 | +0.57(+1.10%) |
Apr 16, 2018 | 50.93 | 51.64 | 50.88 | 51.58 | 567,889 | +0.88(+1.74%) |
Apr 13, 2018 | 50.53 | 51.06 | 50.45 | 50.70 | 379,869 | +0.41(+0.81%) |
Apr 12, 2018 | 51.03 | 51.23 | 50.11 | 50.29 | 722,520 | -0.82(-1.61%) |
Apr 11, 2018 | 50.93 | 51.34 | 50.75 | 51.11 | 542,519 | +0.10(+0.19%) |
Apr 10, 2018 | 51.11 | 51.42 | 50.99 | 51.01 | 483,051 | -0.11(-0.21%) |
Apr 09, 2018 | 50.98 | 51.55 | 50.89 | 51.12 | 521,420 | +0.21(+0.41%) |
Apr 06, 2018 | 51.57 | 51.76 | 50.83 | 50.91 | 459,674 | -0.72(-1.40%) |
Apr 05, 2018 | 51.73 | 51.87 | 51.04 | 51.64 | 789,897 | -0.09(-0.17%) |
Apr 04, 2018 | 51.71 | 51.88 | 51.19 | 51.73 | 681,963 | -0.16(-0.31%) |
Apr 03, 2018 | 51.43 | 52.21 | 51.19 | 51.89 | 588,389 | +0.47(+0.91%) |
Apr 02, 2018 | 52.23 | 52.39 | 51.13 | 51.42 | 622,206 | -0.79(-1.52%) |
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.65(+1.25%) | |
Mar 28, 2018 | 51.43 | 51.93 | 50.95 | 51.57 | 710,061 | +0.25(+0.48%) |
Mar 27, 2018 | 50.58 | 51.56 | 50.08 | 51.32 | 815,457 | +0.95(+1.89%) |
Mar 26, 2018 | 49.75 | 50.50 | 49.39 | 50.37 | 540,295 | +0.74(+1.50%) |
Mar 23, 2018 | 50.33 | 50.56 | 49.43 | 49.62 | 843,262 | -0.58(-1.15%) |
Mar 22, 2018 | 50.44 | 51.16 | 50.12 | 50.20 | 1,163,305 | -0.27(-0.53%) |
Mar 21, 2018 | 50.17 | 50.85 | 50.13 | 50.47 | 733,977 | +0.42(+0.83%) |
Mar 20, 2018 | 50.46 | 50.72 | 49.89 | 50.05 | 604,053 | -0.29(-0.57%) |
Mar 19, 2018 | 50.74 | 50.84 | 50.14 | 50.34 | 729,585 | -0.40(-0.78%) |
Mar 16, 2018 | 49.98 | 50.83 | 49.77 | 50.74 | 1,760,855 | +0.98(+1.98%) |
Mar 15, 2018 | 49.90 | 50.40 | 49.54 | 49.75 | 823,959 | -0.23(-0.46%) |
Mar 14, 2018 | 49.70 | 50.29 | 49.53 | 49.98 | 759,267 | +0.43(+0.86%) |
Mar 13, 2018 | 49.54 | 49.87 | 49.25 | 49.55 | 969,253 | +0.18(+0.36%) |
Mar 12, 2018 | 49.55 | 49.82 | 49.29 | 49.38 | 881,498 | -0.02(-0.04%) |
Mar 09, 2018 | 48.94 | 49.59 | 48.94 | 49.40 | 940,819 | +0.20(+0.40%) |
Mar 08, 2018 | 48.70 | 49.42 | 48.69 | 49.20 | 714,902 | +0.62(+1.27%) |
Mar 07, 2018 | 48.26 | 48.58 | 937,786 | -0.38(-0.78%) | ||
Mar 06, 2018 | 49.33 | 49.33 | 48.68 | 48.97 | 924,442 | -0.42(-0.86%) |
Mar 05, 2018 | 47.95 | 49.50 | 47.80 | 49.39 | 780,554 | +1.28(+2.66%) |
Mar 02, 2018 | 48.15 | 48.90 | 47.73 | 48.11 | 477,469 | -0.31(-0.63%) |
Mar 01, 2018 | 48.21 | 49.31 | 48.07 | 48.41 | 1,662,176 | +0.42(+0.88%) |
Feb 28, 2018 | 48.58 | 48.87 | 47.97 | 47.99 | 649,275 | -0.38(-0.79%) |
Feb 27, 2018 | 49.70 | 49.88 | 48.36 | 48.37 | 789,441 | -1.32(-2.66%) |
Feb 26, 2018 | 50.14 | 50.19 | 49.01 | 49.69 | 850,272 | -0.30(-0.59%) |
Feb 23, 2018 | 48.86 | 50.04 | 48.86 | 49.99 | 1,068,590 | +1.04(+2.13%) |
Feb 22, 2018 | 48.01 | 48.01 | 47.97 | 48.95 | 797,702 | +0.76(+1.57%) |
Feb 21, 2018 | 48.84 | 49.34 | 48.16 | 48.19 | 429,424 | -0.71(-1.45%) |
Feb 20, 2018 | 49.72 | 49.91 | 48.78 | 48.90 | 612,984 | -1.04(-2.09%) |
Feb 16, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 49.20 | 49.91 | 48.88 | 49.89 | 612,045 | +0.84(+1.71%) |
Feb 14, 2018 | 48.95 | 49.38 | 48.64 | 49.05 | 695,552 | -0.12(-0.24%) |
Feb 13, 2018 | 49.58 | 49.67 | 48.30 | 49.17 | 671,722 | -0.49(-0.99%) |
Feb 12, 2018 | 49.62 | 49.85 | 48.95 | 49.66 | 1,039,180 | +0.07(+0.14%) |
Feb 09, 2018 | 48.06 | 49.87 | 48.06 | 49.60 | 1,047,547 | +1.65(+3.45%) |
Feb 08, 2018 | 48.01 | 48.52 | 47.66 | 47.94 | 895,561 | -0.13(-0.27%) |
Feb 07, 2018 | 48.04 | 48.04 | 47.92 | 48.07 | 471,435 | +0.15(+0.31%) |
Feb 06, 2018 | 47.86 | 48.22 | 46.35 | 47.92 | 1,093,752 | -0.67(-1.38%) |
Feb 05, 2018 | 48.98 | 49.42 | 48.27 | 48.59 | 447,439 | -0.60(-1.22%) |
Feb 02, 2018 | 49.28 | 49.84 | 49.04 | 49.19 | 490,565 | -0.34(-0.70%) |
Feb 01, 2018 | 50.89 | 51.02 | 49.28 | 49.54 | 982,116 | -1.34(-2.63%) |
Jan 31, 2018 | 50.35 | 50.92 | 49.97 | 50.88 | 975,895 | +0.66(+1.31%) |
Jan 30, 2018 | 49.58 | 49.88 | 49.58 | 50.22 | 658,810 | +0.52(+1.05%) |
Jan 29, 2018 | 50.44 | 50.44 | 49.68 | 49.69 | 407,510 | -0.88(-1.73%) |
Jan 26, 2018 | 50.81 | 51.05 | 50.11 | 50.57 | 524,295 | -0.27(-0.52%) |
Jan 25, 2018 | 50.28 | 50.89 | 50.18 | 50.84 | 499,998 | +0.42(+0.84%) |
Jan 24, 2018 | 50.74 | 50.77 | 50.35 | 50.41 | 544,123 | -0.27(-0.52%) |
Jan 23, 2018 | 50.11 | 50.79 | 49.87 | 50.68 | 705,143 | +0.63(+1.26%) |
Jan 22, 2018 | 50.29 | 50.53 | 49.98 | 50.05 | 610,984 | -0.13(-0.26%) |
Jan 19, 2018 | 50.25 | 50.50 | 50.08 | 50.18 | 474,798 | -0.13(-0.25%) |
Jan 18, 2018 | 50.80 | 50.95 | 49.80 | 50.30 | 510,656 | -0.45(-0.89%) |
Jan 17, 2018 | 50.24 | 50.87 | 50.18 | 50.76 | 514,024 | +0.69(+1.38%) |
Jan 16, 2018 | 49.54 | 50.15 | 49.49 | 50.07 | 599,450 | +0.54(+1.09%) |
Jan 12, 2018 | 49.53 | 49.53 | 49.53 | 0 | -0.37(-0.75%) | |
Jan 11, 2018 | 50.03 | 50.38 | 49.65 | 49.90 | 566,254 | -0.33(-0.65%) |
Jan 10, 2018 | 50.22 | 50.23 | 541,804 | -1.23(-2.39%) | ||
Jan 09, 2018 | 50.85 | 51.51 | 50.64 | 51.46 | 704,496 | +0.52(+1.02%) |
Jan 08, 2018 | 50.95 | 51.20 | 50.70 | 50.94 | 502,210 | +0.06(+0.12%) |
Jan 05, 2018 | 51.43 | 51.52 | 50.62 | 50.88 | 632,177 | -0.43(-0.84%) |
Jan 04, 2018 | 51.46 | 51.84 | 51.18 | 51.31 | 715,006 | -0.22(-0.42%) |
Jan 03, 2018 | 52.29 | 52.50 | 51.39 | 51.53 | 795,297 | -0.81(-1.54%) |
Jan 02, 2018 | 52.00 | 52.44 | 51.51 | 52.33 | 725,334 | +0.33(+0.64%) |
Dec 29, 2017 | 52.00 | 52.00 | 52.00 | 0 | +0.06(+0.11%) | |
Dec 28, 2017 | 52.11 | 52.15 | 51.82 | 51.94 | 557,437 | +0.14(+0.27%) |
Dec 27, 2017 | 51.63 | 51.90 | 51.48 | 51.80 | 285,090 | +0.13(+0.25%) |
Dec 26, 2017 | 51.98 | 52.23 | 51.64 | 51.67 | 232,453 | -0.31(-0.59%) |
Dec 22, 2017 | 51.59 | 52.09 | 51.59 | 51.98 | 393,361 | +0.49(+0.96%) |
Dec 21, 2017 | 52.18 | 52.34 | 51.44 | 51.49 | 846,371 | -0.85(-1.62%) |
Dec 20, 2017 | 52.71 | 52.95 | 52.31 | 52.33 | 595,526 | -0.33(-0.62%) |
Dec 19, 2017 | 53.71 | 53.77 | 52.64 | 52.66 | 553,144 | -0.87(-1.62%) |
Dec 18, 2017 | 54.44 | 54.50 | 53.48 | 53.53 | 563,880 | -0.72(-1.33%) |
Dec 15, 2017 | 54.43 | 54.84 | 54.20 | 54.24 | 1,686,053 | +0.09(+0.16%) |
Dec 14, 2017 | 54.48 | 54.63 | 54.01 | 54.16 | 833,695 | -0.35(-0.65%) |
Dec 13, 2017 | 54.90 | 54.96 | 54.35 | 54.51 | 527,442 | -0.30(-0.54%) |
Dec 12, 2017 | 55.65 | 55.79 | 54.70 | 54.81 | 880,940 | -1.08(-1.94%) |
Dec 11, 2017 | 55.80 | 56.04 | 55.59 | 55.89 | 524,977 | -0.01(-0.02%) |
Dec 08, 2017 | 55.53 | 56.01 | 55.37 | 55.90 | 541,995 | +0.34(+0.62%) |
Dec 07, 2017 | 55.35 | 55.64 | 55.04 | 55.55 | 769,979 | +0.32(+0.57%) |
Dec 06, 2017 | 55.07 | 55.42 | 55.01 | 55.24 | 559,210 | +0.10(+0.18%) |
Dec 05, 2017 | 55.42 | 55.42 | 54.78 | 55.14 | 688,234 | -0.15(-0.27%) |
Dec 04, 2017 | 55.60 | 55.67 | 55.28 | 55.29 | 307,028 | -0.33(-0.60%) |
Dec 01, 2017 | 55.80 | 56.05 | 55.51 | 55.62 | 389,576 | -0.32(-0.58%) |
Nov 30, 2017 | 55.05 | 55.97 | 54.91 | 55.94 | 1,022,697 | +0.90(+1.63%) |
Nov 29, 2017 | 55.24 | 55.72 | 54.99 | 55.04 | 382,768 | -0.22(-0.39%) |
Nov 28, 2017 | 54.99 | 55.35 | 54.95 | 55.26 | 557,552 | +0.43(+0.78%) |
Nov 27, 2017 | 54.97 | 55.10 | 54.74 | 54.83 | 460,134 | -0.09(-0.16%) |
Nov 24, 2017 | 54.91 | 55.09 | 54.85 | 54.92 | 191,211 | +0.12(+0.21%) |
Nov 22, 2017 | 54.37 | 54.80 | 54.32 | 54.80 | 539,065 | +0.41(+0.76%) |
Nov 21, 2017 | 54.16 | 54.40 | 54.00 | 54.39 | 494,068 | +0.22(+0.40%) |
Nov 20, 2017 | 54.15 | 54.24 | 53.82 | 54.17 | 627,238 | -0.02(-0.04%) |
Nov 17, 2017 | 54.48 | 54.56 | 54.09 | 54.19 | 683,884 | -0.44(-0.81%) |
Nov 16, 2017 | 54.08 | 54.67 | 53.91 | 54.63 | 1,086,245 | +0.46(+0.85%) |
Nov 15, 2017 | 54.22 | 54.29 | 53.94 | 54.17 | 887,089 | -0.09(-0.16%) |
Nov 14, 2017 | 53.30 | 54.28 | 53.26 | 54.26 | 827,108 | +0.75(+1.41%) |
Nov 13, 2017 | 52.68 | 53.53 | 52.68 | 53.51 | 772,129 | +0.93(+1.77%) |
Nov 10, 2017 | 53.09 | 53.22 | 52.43 | 52.58 | 874,427 | -0.73(-1.38%) |
Nov 09, 2017 | 53.27 | 53.45 | 53.10 | 53.31 | 816,748 | -0.16(-0.29%) |
Nov 08, 2017 | 53.28 | 53.58 | 52.81 | 53.47 | 928,289 | +0.09(+0.16%) |
Nov 07, 2017 | 52.79 | 53.57 | 52.79 | 53.38 | 937,922 | +0.58(+1.09%) |
Nov 06, 2017 | 52.80 | 53.44 | 52.71 | 52.80 | 512,887 | +0.00(+0.00%) |
Nov 03, 2017 | 52.10 | 52.88 | 52.10 | 52.80 | 940,252 | +0.67(+1.29%) |
Nov 02, 2017 | 51.92 | 52.27 | 51.85 | 52.13 | 619,980 | +0.45(+0.87%) |
Nov 01, 2017 | 52.71 | 52.71 | 51.66 | 51.68 | 799,826 | -0.62(-1.18%) |
Oct 31, 2017 | 52.17 | 52.50 | 52.00 | 52.30 | 885,045 | +0.05(+0.09%) |
Oct 30, 2017 | 52.03 | 52.65 | 51.98 | 52.25 | 574,186 | +0.06(+0.11%) |
Oct 27, 2017 | 51.68 | 52.19 | 51.63 | 52.19 | 702,985 | +0.54(+1.04%) |
Oct 26, 2017 | 51.52 | 51.88 | 51.37 | 51.65 | 807,702 | +0.08(+0.15%) |
Oct 25, 2017 | 51.63 | 51.72 | 50.78 | 51.57 | 853,379 | -0.19(-0.36%) |
Oct 24, 2017 | 51.74 | 51.77 | 51.28 | 51.76 | 848,294 | +0.04(+0.08%) |
Oct 23, 2017 | 51.84 | 51.89 | 51.64 | 51.72 | 656,017 | -0.10(-0.19%) |
Oct 20, 2017 | 51.72 | 51.83 | 51.49 | 51.82 | 820,003 | +0.05(+0.09%) |
Oct 19, 2017 | 51.35 | 51.79 | 51.29 | 51.77 | 502,585 | +0.37(+0.72%) |
Oct 18, 2017 | 51.42 | 51.52 | 51.24 | 51.40 | 657,259 | -0.01(-0.02%) |
Oct 17, 2017 | 50.92 | 51.44 | 50.86 | 51.41 | 1,018,965 | +0.43(+0.84%) |
Oct 16, 2017 | 50.94 | 51.01 | 50.65 | 50.98 | 467,026 | +0.07(+0.13%) |
Oct 13, 2017 | 51.13 | 51.34 | 50.76 | 50.91 | 460,996 | -0.22(-0.42%) |
Oct 12, 2017 | 50.99 | 51.38 | 50.87 | 51.12 | 590,640 | +0.19(+0.36%) |
Oct 11, 2017 | 50.15 | 50.98 | 50.15 | 50.94 | 781,896 | +0.79(+1.58%) |
Oct 10, 2017 | 49.93 | 50.29 | 49.87 | 50.14 | 581,571 | +0.28(+0.57%) |
Oct 09, 2017 | 49.47 | 49.88 | 49.47 | 49.86 | 874,729 | +0.53(+1.07%) |
Oct 06, 2017 | 49.42 | 49.64 | 49.10 | 49.33 | 656,316 | -0.18(-0.36%) |
Oct 05, 2017 | 49.47 | 49.76 | 49.36 | 49.51 | 426,708 | -0.06(-0.12%) |
Oct 04, 2017 | 49.25 | 49.69 | 49.11 | 49.57 | 1,128,243 | +0.34(+0.70%) |
Oct 03, 2017 | 49.28 | 49.30 | 48.88 | 49.23 | 719,946 | -0.02(-0.04%) |
Oct 02, 2017 | 49.29 | 49.62 | 48.84 | 49.24 | 1,177,415 | +0.74(+1.53%) |
Sep 29, 2017 | 48.71 | 48.76 | 48.45 | 48.50 | 650,734 | -0.25(-0.52%) |
Sep 28, 2017 | 48.56 | 48.87 | 48.32 | 48.76 | 520,534 | +0.19(+0.38%) |
Sep 27, 2017 | 48.70 | 48.93 | 48.11 | 48.57 | 753,180 | -0.18(-0.36%) |
Sep 26, 2017 | 48.99 | 49.20 | 48.75 | 48.75 | 414,005 | -0.24(-0.50%) |
Sep 25, 2017 | 48.57 | 49.09 | 48.57 | 48.99 | 409,897 | +0.40(+0.83%) |
Sep 22, 2017 | 49.10 | 49.13 | 48.59 | 48.59 | 426,449 | -0.42(-0.86%) |
Sep 21, 2017 | 49.10 | 49.35 | 48.89 | 49.01 | 334,130 | -0.09(-0.18%) |
Sep 20, 2017 | 49.58 | 49.63 | 49.08 | 49.10 | 440,643 | -0.36(-0.73%) |
Sep 19, 2017 | 49.24 | 49.72 | 49.24 | 49.46 | 413,538 | +0.15(+0.30%) |
Sep 18, 2017 | 49.87 | 50.00 | 49.20 | 49.31 | 408,816 | -0.63(-1.25%) |
Sep 15, 2017 | 49.45 | 50.07 | 49.24 | 49.94 | 1,209,277 | +0.39(+0.79%) |
Sep 14, 2017 | 49.42 | 49.71 | 49.42 | 49.55 | 587,967 | +0.11(+0.22%) |
Sep 13, 2017 | 49.62 | 49.77 | 49.43 | 49.44 | 583,492 | -0.41(-0.82%) |
Sep 12, 2017 | 50.22 | 50.36 | 49.78 | 49.85 | 373,114 | -0.29(-0.58%) |
Sep 11, 2017 | 49.75 | 50.21 | 49.70 | 50.14 | 415,771 | +0.41(+0.83%) |
Sep 08, 2017 | 49.38 | 49.75 | 49.05 | 49.73 | 670,995 | +0.32(+0.65%) |
Sep 07, 2017 | 49.07 | 49.42 | 48.97 | 49.41 | 674,437 | +0.49(+1.00%) |
Sep 06, 2017 | 49.23 | 49.36 | 48.82 | 48.92 | 771,748 | -0.21(-0.43%) |
Sep 05, 2017 | 49.47 | 49.76 | 49.13 | 49.14 | 630,596 | -0.44(-0.88%) |
Sep 01, 2017 | 49.87 | 49.98 | 49.53 | 49.57 | 380,426 | -0.20(-0.41%) |
Aug 31, 2017 | 49.75 | 50.02 | 49.67 | 49.78 | 556,073 | +0.04(+0.08%) |
Aug 30, 2017 | 49.96 | 50.06 | 49.73 | 49.74 | 616,222 | -0.25(-0.50%) |
Aug 29, 2017 | 50.21 | 50.40 | 49.90 | 49.99 | 491,533 | -0.30(-0.60%) |
Aug 28, 2017 | 50.13 | 50.30 | 49.95 | 50.29 | 849,432 | +0.14(+0.27%) |
Aug 25, 2017 | 50.01 | 50.31 | 49.90 | 50.15 | 568,004 | +0.19(+0.39%) |
Aug 24, 2017 | 49.96 | 49.99 | 49.68 | 49.96 | 525,442 | -0.02(-0.04%) |
Aug 23, 2017 | 49.80 | 50.20 | 49.63 | 49.98 | 705,583 | +0.15(+0.29%) |
Aug 22, 2017 | 49.52 | 49.86 | 49.40 | 49.83 | 707,848 | +0.31(+0.63%) |
Aug 21, 2017 | 49.47 | 49.72 | 49.28 | 49.52 | 546,529 | +0.03(+0.06%) |
Aug 18, 2017 | 49.33 | 49.97 | 49.24 | 49.49 | 868,451 | +0.12(+0.24%) |
Aug 17, 2017 | 49.91 | 50.07 | 49.37 | 49.38 | 685,587 | -0.66(-1.32%) |
Aug 16, 2017 | 49.91 | 50.09 | 49.71 | 50.04 | 717,469 | +0.11(+0.21%) |
Aug 15, 2017 | 49.49 | 49.95 | 49.29 | 49.93 | 896,584 | +0.42(+0.84%) |
Aug 14, 2017 | 49.67 | 49.79 | 49.39 | 49.51 | 656,322 | +0.05(+0.10%) |
Aug 11, 2017 | 49.56 | 49.56 | 49.27 | 49.47 | 485,092 | -0.10(-0.20%) |
Aug 10, 2017 | 49.81 | 49.81 | 49.40 | 49.56 | 535,736 | -0.01(-0.02%) |
Aug 09, 2017 | 49.99 | 50.16 | 49.56 | 49.57 | 891,499 | -0.46(-0.91%) |
Aug 08, 2017 | 49.78 | 50.12 | 49.74 | 50.03 | 550,497 | +0.17(+0.35%) |
Aug 07, 2017 | 49.77 | 49.99 | 49.51 | 49.85 | 598,770 | +0.09(+0.18%) |
Aug 04, 2017 | 49.80 | 49.82 | 49.43 | 49.77 | 602,176 | +0.10(+0.20%) |
Aug 03, 2017 | 49.38 | 49.78 | 49.37 | 49.67 | 870,389 | +0.09(+0.18%) |
Aug 02, 2017 | 49.41 | 49.58 | 49.25 | 49.58 | 622,043 | +0.03(+0.06%) |
Aug 01, 2017 | 49.24 | 49.57 | 49.05 | 49.55 | 1,289,667 | +0.32(+0.65%) |
Jul 31, 2017 | 49.04 | 49.29 | 48.87 | 49.23 | 1,107,304 | +0.18(+0.38%) |
Jul 28, 2017 | 48.93 | 49.23 | 48.68 | 49.05 | 895,584 | +0.16(+0.32%) |
Jul 27, 2017 | 48.74 | 49.00 | 48.55 | 48.89 | 1,430,351 | +0.12(+0.24%) |
Jul 26, 2017 | 48.68 | 49.00 | 48.50 | 48.78 | 618,478 | -0.03(-0.06%) |
Jul 25, 2017 | 48.83 | 49.00 | 48.67 | 48.81 | 1,194,202 | +0.01(+0.02%) |
Jul 24, 2017 | 48.87 | 48.94 | 48.50 | 48.80 | 1,051,452 | -0.07(-0.14%) |
Jul 21, 2017 | 47.92 | 48.86 | 47.86 | 48.86 | 1,066,739 | +0.81(+1.70%) |
Jul 20, 2017 | 48.04 | 48.11 | 47.86 | 48.05 | 1,028,942 | +0.12(+0.24%) |
Jul 19, 2017 | 48.04 | 48.10 | 47.74 | 47.93 | 857,000 | -0.06(-0.12%) |
Jul 18, 2017 | 48.13 | 48.25 | 47.89 | 47.99 | 614,639 | -0.09(-0.18%) |
Jul 17, 2017 | 48.40 | 48.45 | 47.85 | 48.08 | 998,780 | -0.37(-0.76%) |
Jul 14, 2017 | 48.87 | 49.15 | 48.44 | 48.45 | 879,116 | -0.36(-0.74%) |
Jul 13, 2017 | 49.15 | 49.30 | 48.62 | 48.81 | 768,733 | -0.40(-0.81%) |
Jul 12, 2017 | 49.61 | 49.72 | 49.06 | 49.20 | 1,303,997 | -0.08(-0.16%) |
Jul 11, 2017 | 49.43 | 49.43 | 48.97 | 49.28 | 2,705,895 | +0.38(+0.77%) |
Jul 10, 2017 | 49.93 | 50.47 | 48.71 | 48.90 | 3,228,054 | -2.64(-5.12%) |
Jul 07, 2017 | 50.93 | 51.85 | 50.93 | 51.54 | 710,916 | +0.44(+0.85%) |
Jul 06, 2017 | 51.11 | 51.17 | 50.80 | 51.10 | 584,530 | -0.13(-0.25%) |
Jul 05, 2017 | 51.45 | 51.69 | 51.15 | 51.23 | 532,804 | -0.18(-0.36%) |
Jul 03, 2017 | 51.65 | 51.89 | 51.39 | 51.42 | 256,563 | -0.02(-0.04%) |
Jun 30, 2017 | 51.66 | 51.90 | 51.43 | 51.43 | 472,601 | -0.18(-0.36%) |
Jun 29, 2017 | 51.52 | 51.74 | 51.24 | 51.62 | 471,863 | +0.07(+0.13%) |
Jun 28, 2017 | 52.06 | 52.09 | 51.52 | 51.55 | 389,006 | -0.29(-0.56%) |
Jun 27, 2017 | 51.89 | 52.06 | 51.46 | 51.84 | 470,793 | -0.10(-0.19%) |
Jun 26, 2017 | 51.66 | 52.10 | 51.47 | 51.94 | 473,009 | +0.42(+0.81%) |
Jun 23, 2017 | 51.59 | 51.68 | 51.33 | 51.52 | 674,938 | +0.00(+0.00%) |
Jun 22, 2017 | 51.77 | 51.98 | 51.47 | 51.52 | 624,642 | -0.30(-0.58%) |
Jun 21, 2017 | 51.83 | 51.98 | 51.58 | 51.82 | 572,449 | -0.03(-0.06%) |
Jun 20, 2017 | 51.90 | 51.97 | 51.61 | 51.85 | 670,133 | +0.01(+0.02%) |
Jun 19, 2017 | 52.08 | 52.11 | 51.79 | 51.84 | 493,210 | -0.19(-0.37%) |
Jun 16, 2017 | 51.99 | 52.08 | 51.91 | 52.04 | 1,230,007 | -0.01(-0.02%) |
Jun 15, 2017 | 51.80 | 52.10 | 51.72 | 52.05 | 935,768 | +0.37(+0.71%) |
Jun 14, 2017 | 51.77 | 51.99 | 51.68 | 51.68 | 740,778 | -0.01(-0.02%) |
Jun 13, 2017 | 51.53 | 51.92 | 51.42 | 51.69 | 731,171 | +0.25(+0.49%) |
Jun 12, 2017 | 51.33 | 51.53 | 51.26 | 51.43 | 838,865 | +0.06(+0.11%) |
Jun 09, 2017 | 51.50 | 51.65 | 51.38 | 51.38 | 653,996 | -0.26(-0.51%) |
Jun 08, 2017 | 51.70 | 51.70 | 51.37 | 51.64 | 651,516 | -0.06(-0.11%) |
Jun 07, 2017 | 51.32 | 51.75 | 51.30 | 51.70 | 817,307 | +0.49(+0.97%) |
Jun 06, 2017 | 51.09 | 51.40 | 50.89 | 51.20 | 732,517 | -0.06(-0.11%) |
Jun 05, 2017 | 51.37 | 51.41 | 51.09 | 51.26 | 797,876 | -0.22(-0.43%) |
Jun 02, 2017 | 51.38 | 51.56 | 51.18 | 51.48 | 657,968 | +0.21(+0.41%) |
Jun 01, 2017 | 51.07 | 51.27 | 50.90 | 51.27 | 805,364 | +0.29(+0.57%) |
May 31, 2017 | 50.83 | 51.13 | 50.83 | 50.98 | 1,399,863 | +0.17(+0.34%) |
May 30, 2017 | 50.79 | 51.00 | 50.66 | 50.81 | 480,867 | -0.14(-0.28%) |
May 26, 2017 | 50.95 | 51.07 | 50.75 | 50.95 | 546,817 | +0.05(+0.09%) |
May 25, 2017 | 50.64 | 50.91 | 50.56 | 50.90 | 724,758 | +0.36(+0.70%) |
May 24, 2017 | 49.76 | 50.56 | 49.76 | 50.55 | 1,428,413 | +0.65(+1.29%) |
May 23, 2017 | 49.82 | 50.33 | 49.02 | 49.90 | 1,697,567 | +0.13(+0.25%) |
May 22, 2017 | 49.96 | 50.11 | 49.56 | 49.78 | 846,996 | -0.19(-0.39%) |
May 19, 2017 | 49.87 | 50.07 | 49.68 | 49.97 | 486,813 | +0.20(+0.41%) |
May 18, 2017 | 49.62 | 49.99 | 49.44 | 49.77 | 313,683 | -0.04(-0.08%) |
May 17, 2017 | 49.74 | 50.07 | 49.51 | 49.81 | 320,470 | +0.07(+0.14%) |
May 16, 2017 | 50.03 | 50.14 | 49.54 | 49.74 | 447,525 | -0.29(-0.58%) |
May 15, 2017 | 49.92 | 50.26 | 49.81 | 50.03 | 1,041,971 | +0.10(+0.19%) |
May 12, 2017 | 50.04 | 50.07 | 49.79 | 49.93 | 451,450 | -0.08(-0.15%) |
May 11, 2017 | 49.86 | 50.14 | 49.71 | 50.01 | 511,902 | +0.09(+0.17%) |
May 10, 2017 | 50.36 | 50.41 | 49.60 | 49.92 | 885,662 | -0.46(-0.92%) |
May 09, 2017 | 50.37 | 50.47 | 49.97 | 50.38 | 767,199 | -0.03(-0.06%) |
May 08, 2017 | 50.64 | 50.76 | 50.09 | 50.41 | 574,969 | -0.15(-0.30%) |
May 05, 2017 | 50.40 | 50.89 | 50.34 | 50.57 | 748,024 | +0.26(+0.52%) |
May 04, 2017 | 50.47 | 50.48 | 49.80 | 50.31 | 1,814,665 | -0.20(-0.40%) |
May 03, 2017 | 50.68 | 50.76 | 50.32 | 50.51 | 1,423,889 | -0.20(-0.40%) |
May 02, 2017 | 50.16 | 50.80 | 50.16 | 50.71 | 2,609,037 | +0.41(+0.82%) |