Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.67 | 52.96 | 52.09 | 52.13 | 1,360,499 | -0.46(-0.87%) |
Apr 27, 2018 | 52.26 | 52.61 | 51.87 | 52.59 | 637,925 | +0.28(+0.54%) |
Apr 26, 2018 | 52.32 | 52.59 | 52.08 | 52.31 | 614,476 | +0.05(+0.10%) |
Apr 25, 2018 | 52.16 | 52.39 | 51.84 | 52.26 | 594,399 | -0.13(-0.25%) |
Apr 24, 2018 | 52.67 | 53.17 | 52.22 | 52.39 | 1,017,824 | -0.31(-0.59%) |
Apr 23, 2018 | 52.54 | 52.92 | 52.47 | 52.70 | 544,638 | +0.00(+0.00%) |
Apr 20, 2018 | 53.07 | 53.10 | 52.61 | 52.70 | 747,724 | -0.08(-0.15%) |
Apr 19, 2018 | 52.94 | 53.16 | 52.54 | 52.78 | 662,807 | -0.06(-0.11%) |
Apr 18, 2018 | 52.74 | 53.20 | 52.54 | 52.84 | 970,354 | +0.46(+0.88%) |
Apr 17, 2018 | 52.51 | 52.75 | 52.23 | 52.38 | 753,265 | +0.12(+0.23%) |
Apr 16, 2018 | 52.00 | 52.42 | 51.78 | 52.26 | 518,409 | +0.58(+1.12%) |
Apr 13, 2018 | 52.20 | 52.36 | 51.60 | 51.68 | 673,007 | -0.18(-0.35%) |
Apr 12, 2018 | 51.99 | 52.13 | 51.71 | 51.86 | 663,130 | +0.20(+0.39%) |
Apr 11, 2018 | 51.25 | 52.04 | 51.25 | 51.66 | 783,353 | -0.22(-0.42%) |
Apr 10, 2018 | 51.77 | 52.03 | 51.45 | 51.88 | 959,529 | +0.72(+1.41%) |
Apr 09, 2018 | 51.49 | 51.73 | 51.14 | 51.16 | 1,018,880 | -0.27(-0.52%) |
Apr 06, 2018 | 52.09 | 52.58 | 51.09 | 51.43 | 1,371,515 | -1.05(-2.00%) |
Apr 05, 2018 | 51.88 | 52.53 | 51.61 | 52.48 | 1,796,714 | +0.76(+1.47%) |
Apr 04, 2018 | 50.54 | 51.80 | 50.04 | 51.72 | 1,300,987 | +0.55(+1.07%) |
Apr 03, 2018 | 50.55 | 51.20 | 50.29 | 51.17 | 991,358 | +0.66(+1.31%) |
Apr 02, 2018 | 50.82 | 51.10 | 50.03 | 50.51 | 1,282,579 | -0.21(-0.41%) |
Mar 29, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.55(+1.10%) | |
Mar 28, 2018 | 49.96 | 50.41 | 49.79 | 50.17 | 1,031,208 | +0.21(+0.42%) |
Mar 27, 2018 | 50.50 | 50.50 | 49.65 | 49.96 | 1,473,697 | -0.42(-0.83%) |
Mar 26, 2018 | 50.11 | 50.50 | 49.78 | 50.38 | 904,352 | +0.83(+1.68%) |
Mar 23, 2018 | 50.21 | 50.47 | 49.45 | 49.55 | 1,279,286 | -0.57(-1.14%) |
Mar 22, 2018 | 50.59 | 51.04 | 50.12 | 50.12 | 1,350,242 | -0.99(-1.94%) |
Mar 21, 2018 | 50.82 | 51.45 | 50.75 | 51.11 | 1,021,084 | +0.26(+0.51%) |
Mar 20, 2018 | 50.61 | 51.19 | 50.61 | 50.85 | 1,074,319 | +0.26(+0.51%) |
Mar 19, 2018 | 50.44 | 50.61 | 50.17 | 50.59 | 1,271,410 | +0.08(+0.16%) |
Mar 16, 2018 | 50.22 | 50.64 | 49.98 | 50.51 | 1,007,666 | +0.21(+0.42%) |
Mar 15, 2018 | 50.85 | 50.94 | 49.98 | 50.30 | 1,456,211 | -0.46(-0.91%) |
Mar 14, 2018 | 50.14 | 50.91 | 49.98 | 50.76 | 1,891,501 | +1.13(+2.28%) |
Mar 13, 2018 | 49.49 | 49.80 | 49.20 | 49.63 | 1,470,702 | +0.26(+0.53%) |
Mar 12, 2018 | 49.80 | 50.08 | 49.34 | 49.37 | 1,879,752 | -0.41(-0.82%) |
Mar 09, 2018 | 49.57 | 50.00 | 49.30 | 49.78 | 1,714,968 | +0.57(+1.16%) |
Mar 08, 2018 | 48.98 | 49.34 | 48.88 | 49.21 | 1,102,141 | +0.27(+0.55%) |
Mar 07, 2018 | 48.29 | 48.94 | 1,442,914 | -0.37(-0.75%) | ||
Mar 06, 2018 | 49.43 | 49.56 | 48.96 | 49.31 | 1,094,262 | +0.18(+0.37%) |
Mar 05, 2018 | 49.11 | 49.42 | 48.70 | 49.13 | 1,523,801 | -0.21(-0.43%) |
Mar 02, 2018 | 49.22 | 49.56 | 48.60 | 49.34 | 1,349,777 | -0.21(-0.42%) |
Mar 01, 2018 | 49.73 | 49.93 | 49.14 | 49.55 | 1,481,880 | -0.06(-0.12%) |
Feb 28, 2018 | 50.38 | 50.62 | 49.48 | 49.61 | 2,104,843 | -0.81(-1.61%) |
Feb 27, 2018 | 51.33 | 51.48 | 50.40 | 50.42 | 1,802,276 | -1.16(-2.25%) |
Feb 26, 2018 | 51.15 | 51.69 | 50.95 | 51.58 | 1,011,236 | +0.66(+1.30%) |
Feb 23, 2018 | 51.54 | 51.66 | 50.37 | 50.92 | 1,601,589 | -0.28(-0.55%) |
Feb 22, 2018 | 51.04 | 51.20 | 1,576,580 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.59 | 51.80 | 51.48 | 51.49 | 1,607,375 | -0.09(-0.17%) |
Feb 20, 2018 | 51.79 | 52.25 | 51.31 | 51.58 | 1,613,003 | -0.38(-0.73%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.93 | 52.96 | 51.84 | 51.97 | 1,587,963 | -0.70(-1.33%) |
Feb 14, 2018 | 53.00 | 54.23 | 52.01 | 52.67 | 2,096,145 | +1.01(+1.96%) |
Feb 13, 2018 | 51.50 | 51.95 | 51.21 | 51.66 | 1,800,381 | -0.19(-0.37%) |
Feb 12, 2018 | 51.20 | 52.10 | 51.09 | 51.85 | 2,017,720 | +0.95(+1.87%) |
Feb 09, 2018 | 51.40 | 51.46 | 49.04 | 50.90 | 2,996,842 | -0.07(-0.14%) |
Feb 08, 2018 | 52.07 | 52.35 | 50.89 | 50.97 | 1,695,815 | -1.27(-2.43%) |
Feb 07, 2018 | 51.91 | 52.85 | 51.86 | 52.24 | 2,210,800 | +0.17(+0.33%) |
Feb 06, 2018 | 50.84 | 53.04 | 50.46 | 52.07 | 1,753,275 | +0.01(+0.02%) |
Feb 05, 2018 | 52.66 | 52.91 | 51.16 | 52.06 | 1,724,549 | -0.98(-1.85%) |
Feb 02, 2018 | 53.84 | 54.00 | 52.94 | 53.04 | 1,880,539 | -0.91(-1.69%) |
Feb 01, 2018 | 54.13 | 54.58 | 53.92 | 53.95 | 1,246,089 | -0.15(-0.28%) |
Jan 31, 2018 | 54.55 | 54.75 | 53.77 | 54.10 | 1,506,072 | -0.07(-0.13%) |
Jan 30, 2018 | 54.68 | 54.72 | 54.17 | 54.17 | 1,588,112 | -0.78(-1.42%) |
Jan 29, 2018 | 55.42 | 55.66 | 54.95 | 54.95 | 906,385 | -0.09(-0.16%) |
Jan 26, 2018 | 54.90 | 55.16 | 54.79 | 55.04 | 997,494 | +0.36(+0.66%) |
Jan 25, 2018 | 54.70 | 54.93 | 54.54 | 54.68 | 832,839 | +0.13(+0.24%) |
Jan 24, 2018 | 54.96 | 55.29 | 54.40 | 54.55 | 1,043,407 | -0.03(-0.05%) |
Jan 23, 2018 | 54.32 | 54.83 | 54.16 | 54.58 | 1,331,785 | +0.08(+0.15%) |
Jan 22, 2018 | 53.84 | 54.60 | 53.71 | 54.50 | 1,056,452 | +0.39(+0.72%) |
Jan 19, 2018 | 53.50 | 54.17 | 53.36 | 54.11 | 641,326 | +0.38(+0.71%) |
Jan 18, 2018 | 54.13 | 54.18 | 53.65 | 53.73 | 726,278 | -0.33(-0.61%) |
Jan 17, 2018 | 54.07 | 54.25 | 53.70 | 54.06 | 774,002 | +0.16(+0.30%) |
Jan 16, 2018 | 54.28 | 54.70 | 53.69 | 53.90 | 979,847 | -0.33(-0.61%) |
Jan 12, 2018 | 54.23 | 54.23 | 54.23 | 0 | +0.13(+0.24%) | |
Jan 11, 2018 | 53.71 | 54.17 | 53.47 | 54.10 | 1,259,150 | +0.70(+1.31%) |
Jan 10, 2018 | 53.26 | 53.59 | 53.00 | 53.40 | 1,027,304 | -0.08(-0.15%) |
Jan 09, 2018 | 53.77 | 53.81 | 53.39 | 53.48 | 1,229,814 | +0.04(+0.07%) |
Jan 08, 2018 | 53.21 | 53.59 | 53.07 | 53.44 | 1,006,139 | +0.17(+0.32%) |
Jan 05, 2018 | 52.98 | 53.44 | 52.83 | 53.27 | 765,888 | +0.30(+0.57%) |
Jan 04, 2018 | 52.99 | 53.35 | 52.79 | 52.97 | 1,313,661 | +0.29(+0.55%) |
Jan 03, 2018 | 52.75 | 52.95 | 52.47 | 52.68 | 1,781,703 | +0.05(+0.10%) |
Jan 02, 2018 | 52.64 | 53.35 | 52.42 | 52.63 | 1,285,661 | +0.02(+0.04%) |
Dec 29, 2017 | 52.61 | 52.61 | 52.61 | 0 | -0.38(-0.72%) | |
Dec 28, 2017 | 52.87 | 53.13 | 52.64 | 52.99 | 614,288 | +0.19(+0.36%) |
Dec 27, 2017 | 52.84 | 52.93 | 52.61 | 52.80 | 638,288 | -0.04(-0.08%) |
Dec 26, 2017 | 53.02 | 53.16 | 52.81 | 52.84 | 417,154 | -0.22(-0.41%) |
Dec 22, 2017 | 53.28 | 53.28 | 52.78 | 53.06 | 694,114 | +0.08(+0.15%) |
Dec 21, 2017 | 52.66 | 53.18 | 52.64 | 52.98 | 931,674 | +0.29(+0.55%) |
Dec 20, 2017 | 53.01 | 53.37 | 52.68 | 52.69 | 875,015 | -0.05(-0.09%) |
Dec 19, 2017 | 53.03 | 53.40 | 52.64 | 52.74 | 785,309 | -0.28(-0.53%) |
Dec 18, 2017 | 53.08 | 53.56 | 52.80 | 53.02 | 1,098,722 | +0.35(+0.66%) |
Dec 15, 2017 | 52.12 | 53.16 | 52.09 | 52.67 | 1,551,426 | +0.55(+1.06%) |
Dec 14, 2017 | 52.50 | 52.88 | 52.00 | 52.12 | 1,268,666 | -0.46(-0.87%) |
Dec 13, 2017 | 52.65 | 52.80 | 52.28 | 52.58 | 1,134,879 | +0.04(+0.08%) |
Dec 12, 2017 | 52.25 | 52.65 | 51.34 | 52.54 | 1,191,895 | +0.48(+0.92%) |
Dec 11, 2017 | 52.54 | 52.65 | 51.95 | 52.06 | 1,828,882 | -0.30(-0.57%) |
Dec 08, 2017 | 52.40 | 52.60 | 52.06 | 52.36 | 1,229,479 | +0.06(+0.11%) |
Dec 07, 2017 | 51.80 | 52.41 | 51.73 | 52.30 | 1,282,643 | +0.53(+1.02%) |
Dec 06, 2017 | 51.79 | 52.22 | 51.73 | 51.77 | 1,037,389 | -0.11(-0.21%) |
Dec 05, 2017 | 51.93 | 52.22 | 51.18 | 51.88 | 1,257,705 | -0.10(-0.19%) |
Dec 04, 2017 | 52.46 | 52.56 | 52.36 | 51.98 | 1,257,804 | -0.16(-0.31%) |
Dec 01, 2017 | 51.93 | 52.50 | 51.54 | 52.14 | 1,435,993 | +0.17(+0.33%) |
Nov 30, 2017 | 52.00 | 52.26 | 51.50 | 51.97 | 2,870,974 | +0.23(+0.44%) |
Nov 29, 2017 | 51.75 | 52.05 | 51.29 | 51.74 | 1,092,915 | +0.03(+0.06%) |
Nov 28, 2017 | 51.12 | 51.79 | 51.00 | 51.71 | 1,351,432 | +0.58(+1.13%) |
Nov 27, 2017 | 51.19 | 51.47 | 50.83 | 51.13 | 516,680 | -0.18(-0.35%) |
Nov 24, 2017 | 51.03 | 51.44 | 51.03 | 51.31 | 277,458 | +0.50(+0.98%) |
Nov 22, 2017 | 50.82 | 51.31 | 50.79 | 50.81 | 512,811 | +0.10(+0.20%) |
Nov 21, 2017 | 51.10 | 51.16 | 50.63 | 50.71 | 701,186 | -0.16(-0.31%) |
Nov 20, 2017 | 50.54 | 50.97 | 50.38 | 50.87 | 1,475,857 | +0.39(+0.77%) |
Nov 17, 2017 | 49.94 | 50.56 | 49.93 | 50.48 | 843,627 | +0.29(+0.58%) |
Nov 16, 2017 | 49.90 | 50.74 | 49.90 | 50.19 | 1,140,152 | +0.44(+0.88%) |
Nov 15, 2017 | 49.80 | 50.14 | 49.07 | 49.75 | 1,137,883 | -0.40(-0.80%) |
Nov 14, 2017 | 50.50 | 50.94 | 49.88 | 50.15 | 1,627,733 | -0.46(-0.91%) |
Nov 13, 2017 | 50.97 | 50.97 | 49.80 | 50.61 | 1,957,254 | -1.06(-2.05%) |
Nov 10, 2017 | 51.99 | 52.20 | 51.51 | 51.67 | 1,033,853 | -0.20(-0.39%) |
Nov 09, 2017 | 51.76 | 52.21 | 51.51 | 51.87 | 1,132,890 | -0.11(-0.21%) |
Nov 08, 2017 | 52.20 | 52.36 | 51.60 | 51.98 | 1,005,527 | -0.21(-0.40%) |
Nov 07, 2017 | 52.40 | 52.52 | 51.90 | 52.19 | 956,493 | -0.11(-0.21%) |
Nov 06, 2017 | 52.45 | 52.59 | 51.84 | 52.30 | 1,182,988 | -0.21(-0.40%) |
Nov 03, 2017 | 52.76 | 52.86 | 52.26 | 52.51 | 697,048 | -0.50(-0.94%) |
Nov 02, 2017 | 54.01 | 54.50 | 52.24 | 53.01 | 1,785,444 | +0.15(+0.28%) |
Nov 01, 2017 | 53.03 | 53.13 | 52.09 | 52.86 | 1,452,969 | +0.22(+0.42%) |
Oct 31, 2017 | 52.52 | 53.30 | 52.50 | 52.64 | 932,373 | +0.12(+0.23%) |
Oct 30, 2017 | 52.02 | 52.93 | 52.02 | 52.52 | 1,309,256 | +0.09(+0.17%) |
Oct 27, 2017 | 52.55 | 52.67 | 52.02 | 52.43 | 606,385 | -0.19(-0.36%) |
Oct 26, 2017 | 52.31 | 52.81 | 52.01 | 52.62 | 607,655 | +0.56(+1.08%) |
Oct 25, 2017 | 52.77 | 52.94 | 51.91 | 52.06 | 928,927 | -0.84(-1.59%) |
Oct 24, 2017 | 52.84 | 53.03 | 52.53 | 52.90 | 450,896 | +0.35(+0.67%) |
Oct 23, 2017 | 52.99 | 53.08 | 52.40 | 52.55 | 660,319 | -0.51(-0.96%) |
Oct 20, 2017 | 52.72 | 53.19 | 52.62 | 53.06 | 1,307,477 | +0.80(+1.53%) |
Oct 19, 2017 | 52.12 | 52.26 | 51.74 | 52.26 | 1,148,899 | -0.07(-0.13%) |
Oct 18, 2017 | 52.51 | 52.64 | 52.20 | 52.33 | 853,183 | -0.10(-0.19%) |
Oct 17, 2017 | 52.59 | 52.82 | 52.35 | 52.43 | 691,291 | -0.01(-0.02%) |
Oct 16, 2017 | 52.35 | 52.85 | 52.31 | 52.44 | 646,633 | +0.09(+0.17%) |
Oct 13, 2017 | 52.11 | 52.47 | 51.99 | 52.35 | 400,626 | +0.29(+0.56%) |
Oct 12, 2017 | 52.00 | 52.37 | 51.83 | 52.06 | 425,436 | +0.06(+0.12%) |
Oct 11, 2017 | 51.97 | 52.30 | 51.64 | 52.00 | 859,328 | -0.05(-0.10%) |
Oct 10, 2017 | 51.99 | 52.13 | 51.39 | 52.05 | 692,841 | -0.04(-0.08%) |
Oct 09, 2017 | 52.05 | 52.37 | 51.92 | 52.09 | 452,368 | +0.12(+0.23%) |
Oct 06, 2017 | 51.95 | 52.07 | 51.62 | 51.97 | 578,123 | -0.03(-0.06%) |
Oct 05, 2017 | 52.07 | 52.29 | 51.94 | 52.00 | 818,740 | +0.01(+0.02%) |
Oct 04, 2017 | 51.89 | 52.34 | 51.81 | 51.99 | 716,771 | +0.15(+0.29%) |
Oct 03, 2017 | 51.55 | 51.84 | 50.91 | 51.84 | 1,040,227 | +0.38(+0.74%) |
Oct 02, 2017 | 51.29 | 51.69 | 51.22 | 51.46 | 1,002,488 | +0.35(+0.68%) |
Sep 29, 2017 | 50.66 | 51.27 | 50.49 | 51.11 | 986,589 | +0.46(+0.91%) |
Sep 28, 2017 | 50.11 | 50.65 | 49.70 | 50.65 | 916,642 | +0.62(+1.24%) |
Sep 27, 2017 | 50.48 | 50.65 | 49.87 | 50.03 | 863,016 | -0.24(-0.48%) |
Sep 26, 2017 | 49.88 | 50.65 | 49.81 | 50.27 | 744,604 | +0.49(+0.98%) |
Sep 25, 2017 | 49.90 | 50.00 | 49.40 | 49.78 | 610,172 | -0.12(-0.24%) |
Sep 22, 2017 | 50.16 | 50.43 | 49.60 | 49.90 | 870,738 | -0.26(-0.52%) |
Sep 21, 2017 | 50.24 | 50.43 | 49.84 | 50.16 | 533,715 | -0.04(-0.08%) |
Sep 20, 2017 | 49.88 | 50.35 | 49.47 | 50.20 | 695,207 | +0.18(+0.36%) |
Sep 19, 2017 | 49.42 | 50.05 | 49.25 | 50.02 | 560,132 | +0.78(+1.58%) |
Sep 18, 2017 | 49.77 | 49.93 | 49.19 | 49.24 | 757,302 | -0.37(-0.75%) |
Sep 15, 2017 | 49.02 | 49.66 | 48.97 | 49.61 | 944,537 | +0.60(+1.22%) |
Sep 14, 2017 | 49.38 | 49.53 | 48.92 | 49.01 | 502,480 | -0.43(-0.87%) |
Sep 13, 2017 | 49.54 | 50.00 | 49.35 | 49.44 | 539,153 | -0.14(-0.28%) |
Sep 12, 2017 | 49.34 | 49.69 | 49.21 | 49.58 | 444,365 | +0.41(+0.83%) |
Sep 11, 2017 | 49.22 | 49.59 | 49.01 | 49.17 | 810,879 | +0.17(+0.35%) |
Sep 08, 2017 | 48.38 | 49.06 | 48.13 | 49.00 | 951,339 | +0.44(+0.91%) |
Sep 07, 2017 | 49.43 | 49.43 | 48.23 | 48.56 | 1,279,587 | -0.63(-1.28%) |
Sep 06, 2017 | 49.77 | 50.17 | 49.13 | 49.19 | 738,247 | -0.34(-0.69%) |
Sep 05, 2017 | 50.31 | 50.38 | 49.09 | 49.53 | 776,648 | -0.86(-1.71%) |
Sep 01, 2017 | 50.42 | 50.90 | 50.34 | 50.39 | 1,217,918 | +0.09(+0.18%) |
Aug 31, 2017 | 49.92 | 50.45 | 49.68 | 50.30 | 1,172,660 | +0.64(+1.29%) |
Aug 30, 2017 | 49.41 | 49.74 | 49.37 | 49.66 | 926,878 | +0.18(+0.36%) |
Aug 29, 2017 | 48.75 | 49.51 | 48.68 | 49.48 | 577,388 | +0.28(+0.57%) |
Aug 28, 2017 | 49.24 | 49.24 | 48.91 | 49.20 | 374,223 | +0.09(+0.18%) |
Aug 25, 2017 | 49.04 | 49.29 | 48.88 | 49.11 | 513,326 | +0.29(+0.59%) |
Aug 24, 2017 | 48.68 | 49.03 | 48.52 | 48.82 | 674,769 | +0.40(+0.83%) |
Aug 23, 2017 | 48.31 | 48.70 | 48.31 | 48.42 | 735,636 | -0.10(-0.21%) |
Aug 22, 2017 | 47.99 | 48.61 | 47.99 | 48.52 | 529,904 | +0.65(+1.36%) |
Aug 21, 2017 | 47.96 | 48.44 | 47.70 | 47.87 | 458,927 | -0.09(-0.19%) |
Aug 18, 2017 | 48.09 | 48.40 | 47.91 | 47.96 | 858,341 | -0.24(-0.50%) |
Aug 17, 2017 | 48.99 | 49.20 | 48.16 | 48.20 | 963,089 | -0.78(-1.59%) |
Aug 16, 2017 | 48.64 | 49.38 | 48.50 | 48.98 | 1,067,005 | +0.43(+0.89%) |
Aug 15, 2017 | 48.63 | 49.33 | 48.55 | 48.55 | 798,693 | -0.08(-0.16%) |
Aug 14, 2017 | 48.82 | 49.29 | 48.53 | 48.63 | 727,416 | +0.30(+0.62%) |
Aug 11, 2017 | 47.70 | 48.81 | 47.70 | 48.33 | 1,333,771 | -0.63(-1.29%) |
Aug 10, 2017 | 49.67 | 49.70 | 48.83 | 48.96 | 1,324,783 | -0.99(-1.98%) |
Aug 09, 2017 | 49.62 | 50.05 | 49.07 | 49.95 | 1,610,949 | +0.09(+0.18%) |
Aug 08, 2017 | 50.24 | 50.79 | 49.65 | 49.86 | 882,493 | -0.38(-0.76%) |
Aug 07, 2017 | 50.14 | 50.45 | 49.21 | 50.24 | 1,589,884 | +0.11(+0.22%) |
Aug 04, 2017 | 49.83 | 50.27 | 49.51 | 50.13 | 1,477,377 | +0.68(+1.38%) |
Aug 03, 2017 | 49.51 | 50.66 | 49.04 | 49.45 | 1,354,988 | +0.56(+1.15%) |
Aug 02, 2017 | 49.33 | 49.53 | 48.57 | 48.89 | 754,495 | -0.52(-1.05%) |
Aug 01, 2017 | 49.68 | 49.76 | 49.25 | 49.41 | 834,584 | +0.31(+0.63%) |
Jul 31, 2017 | 49.21 | 49.42 | 48.96 | 49.10 | 836,155 | +0.06(+0.12%) |
Jul 28, 2017 | 48.74 | 49.20 | 48.55 | 49.04 | 453,306 | +0.16(+0.33%) |
Jul 27, 2017 | 49.02 | 49.34 | 48.62 | 48.88 | 741,845 | +0.08(+0.16%) |
Jul 26, 2017 | 49.11 | 49.19 | 48.56 | 48.80 | 1,230,949 | -0.22(-0.45%) |
Jul 25, 2017 | 49.80 | 49.93 | 48.99 | 49.02 | 1,170,526 | -0.38(-0.77%) |
Jul 24, 2017 | 49.49 | 49.79 | 49.39 | 49.40 | 732,004 | -0.11(-0.22%) |
Jul 21, 2017 | 49.80 | 50.02 | 48.96 | 49.51 | 1,350,872 | -0.40(-0.80%) |
Jul 20, 2017 | 48.84 | 50.24 | 48.83 | 49.91 | 2,735,033 | +1.04(+2.13%) |
Jul 19, 2017 | 48.48 | 49.12 | 48.43 | 48.87 | 956,365 | +0.60(+1.24%) |
Jul 18, 2017 | 47.94 | 48.31 | 47.58 | 48.27 | 965,968 | +0.15(+0.31%) |
Jul 17, 2017 | 47.68 | 48.56 | 47.39 | 48.12 | 1,296,215 | +0.49(+1.03%) |
Jul 14, 2017 | 47.95 | 48.21 | 47.44 | 47.63 | 698,361 | -0.26(-0.54%) |
Jul 13, 2017 | 47.50 | 47.98 | 47.45 | 47.89 | 545,929 | +0.39(+0.82%) |
Jul 12, 2017 | 47.34 | 47.67 | 47.10 | 47.50 | 680,313 | +0.38(+0.81%) |
Jul 11, 2017 | 47.05 | 47.37 | 46.89 | 47.12 | 704,493 | -0.37(-0.78%) |
Jul 10, 2017 | 46.85 | 47.55 | 46.76 | 47.49 | 792,795 | +0.66(+1.41%) |
Jul 07, 2017 | 46.85 | 47.10 | 46.53 | 46.83 | 440,264 | +0.25(+0.54%) |
Jul 06, 2017 | 46.93 | 47.42 | 46.54 | 46.58 | 711,249 | -0.60(-1.27%) |
Jul 05, 2017 | 46.97 | 47.27 | 46.23 | 47.18 | 705,413 | +0.22(+0.47%) |
Jul 03, 2017 | 46.65 | 47.07 | 46.44 | 46.96 | 423,920 | +0.53(+1.14%) |
Jun 30, 2017 | 47.01 | 47.19 | 46.00 | 46.43 | 1,389,326 | -0.41(-0.88%) |
Jun 29, 2017 | 47.00 | 47.43 | 46.35 | 46.84 | 992,614 | -0.05(-0.11%) |
Jun 28, 2017 | 45.97 | 46.91 | 45.72 | 46.89 | 1,181,498 | +1.28(+2.81%) |
Jun 27, 2017 | 46.01 | 46.35 | 45.60 | 45.61 | 910,163 | -0.03(-0.07%) |
Jun 26, 2017 | 45.59 | 46.33 | 45.54 | 45.64 | 588,537 | +0.00(+0.00%) |
Jun 23, 2017 | 45.11 | 46.08 | 45.08 | 45.64 | 1,594,448 | +0.54(+1.20%) |
Jun 22, 2017 | 45.01 | 45.42 | 44.69 | 45.10 | 907,433 | +0.12(+0.27%) |
Jun 21, 2017 | 45.77 | 45.82 | 44.80 | 44.98 | 814,338 | -0.74(-1.62%) |
Jun 20, 2017 | 46.12 | 46.34 | 45.72 | 45.72 | 661,385 | -0.53(-1.15%) |
Jun 19, 2017 | 46.36 | 46.68 | 46.04 | 46.25 | 836,197 | +0.11(+0.24%) |
Jun 16, 2017 | 46.26 | 46.41 | 45.85 | 46.14 | 848,605 | -0.07(-0.15%) |
Jun 15, 2017 | 46.30 | 46.92 | 45.92 | 46.21 | 869,569 | -0.52(-1.11%) |
Jun 14, 2017 | 45.73 | 46.76 | 45.53 | 46.73 | 1,783,374 | +1.07(+2.34%) |
Jun 13, 2017 | 45.46 | 46.23 | 45.37 | 45.66 | 1,569,362 | +0.28(+0.62%) |
Jun 12, 2017 | 45.34 | 46.17 | 45.34 | 45.38 | 1,766,673 | -0.03(-0.07%) |
Jun 09, 2017 | 45.16 | 45.71 | 45.12 | 45.41 | 1,737,981 | +0.43(+0.96%) |
Jun 08, 2017 | 44.75 | 45.24 | 44.63 | 44.98 | 616,803 | +0.22(+0.49%) |
Jun 07, 2017 | 44.82 | 44.99 | 44.50 | 44.76 | 1,039,488 | +0.03(+0.07%) |
Jun 06, 2017 | 44.67 | 45.15 | 44.51 | 44.73 | 1,181,731 | -0.12(-0.27%) |
Jun 05, 2017 | 45.33 | 45.54 | 44.85 | 44.85 | 921,339 | -0.57(-1.25%) |
Jun 02, 2017 | 44.73 | 45.65 | 44.73 | 45.42 | 1,713,617 | +0.43(+0.96%) |
Jun 01, 2017 | 44.46 | 44.99 | 44.21 | 44.99 | 3,170,442 | +0.97(+2.20%) |
May 31, 2017 | 44.00 | 44.08 | 43.19 | 44.02 | 3,892,299 | +0.08(+0.18%) |
May 30, 2017 | 44.67 | 44.83 | 43.93 | 43.94 | 1,242,398 | -0.86(-1.92%) |
May 26, 2017 | 44.98 | 45.07 | 44.56 | 44.80 | 935,498 | -0.15(-0.33%) |
May 25, 2017 | 45.36 | 45.44 | 44.64 | 44.95 | 896,714 | -0.15(-0.33%) |
May 24, 2017 | 45.23 | 45.43 | 44.89 | 45.10 | 1,379,263 | +0.07(+0.16%) |
May 23, 2017 | 45.18 | 45.24 | 44.46 | 45.03 | 1,526,613 | +0.05(+0.11%) |
May 22, 2017 | 44.94 | 45.42 | 44.74 | 44.98 | 2,225,355 | +0.49(+1.10%) |
May 19, 2017 | 43.43 | 44.80 | 43.43 | 44.49 | 1,826,510 | +1.04(+2.39%) |
May 18, 2017 | 43.40 | 43.62 | 43.00 | 43.45 | 1,500,365 | +0.00(+0.00%) |
May 17, 2017 | 42.60 | 44.31 | 42.35 | 43.45 | 2,899,524 | -1.33(-2.97%) |
May 16, 2017 | 45.00 | 45.00 | 44.61 | 44.78 | 1,721,097 | -0.25(-0.56%) |
May 15, 2017 | 44.69 | 45.51 | 44.64 | 45.03 | 2,264,250 | +0.41(+0.92%) |
May 12, 2017 | 44.75 | 44.88 | 44.19 | 44.62 | 1,238,389 | -0.34(-0.76%) |
May 11, 2017 | 44.86 | 45.03 | 44.15 | 44.96 | 1,615,847 | -0.07(-0.16%) |
May 10, 2017 | 46.00 | 46.00 | 44.99 | 45.03 | 1,977,578 | -0.99(-2.15%) |
May 09, 2017 | 46.05 | 46.95 | 45.49 | 46.02 | 3,519,113 | +0.93(+2.06%) |
May 08, 2017 | 45.07 | 45.41 | 44.64 | 45.09 | 2,118,408 | +0.10(+0.22%) |
May 05, 2017 | 46.19 | 46.19 | 44.65 | 44.99 | 2,759,750 | -1.12(-2.43%) |
May 04, 2017 | 46.49 | 46.77 | 45.69 | 46.11 | 1,160,531 | -0.15(-0.32%) |
May 03, 2017 | 46.36 | 46.45 | 46.12 | 46.26 | 1,297,672 | -0.15(-0.32%) |
May 02, 2017 | 46.34 | 46.63 | 46.14 | 46.41 | 1,222,094 | +0.15(+0.32%) |