Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.79 | 45.81 | 45.37 | 45.51 | 1,117,278 | +0.08(+0.18%) |
Apr 27, 2018 | 45.06 | 45.50 | 44.97 | 45.43 | 756,832 | +0.56(+1.25%) |
Apr 26, 2018 | 44.92 | 44.98 | 44.71 | 44.86 | 1,027,251 | +0.38(+0.86%) |
Apr 25, 2018 | 44.46 | 44.57 | 44.30 | 44.48 | 1,058,839 | +0.02(+0.04%) |
Apr 24, 2018 | 44.51 | 44.56 | 44.26 | 44.47 | 1,216,457 | +0.64(+1.47%) |
Apr 23, 2018 | 44.03 | 44.07 | 43.69 | 43.82 | 1,028,884 | -0.20(-0.44%) |
Apr 20, 2018 | 44.33 | 44.41 | 43.91 | 44.02 | 1,029,028 | -0.49(-1.10%) |
Apr 19, 2018 | 44.69 | 44.77 | 44.27 | 44.51 | 1,569,275 | -1.15(-2.53%) |
Apr 18, 2018 | 45.80 | 45.92 | 45.62 | 45.66 | 1,195,970 | -0.02(-0.05%) |
Apr 17, 2018 | 45.51 | 45.76 | 45.43 | 45.69 | 729,134 | +0.08(+0.18%) |
Apr 16, 2018 | 45.58 | 45.72 | 45.43 | 45.60 | 714,143 | +0.02(+0.05%) |
Apr 13, 2018 | 45.34 | 45.65 | 45.34 | 45.58 | 686,364 | +0.27(+0.59%) |
Apr 12, 2018 | 45.55 | 45.60 | 45.28 | 45.31 | 727,455 | -0.12(-0.27%) |
Apr 11, 2018 | 45.50 | 45.73 | 45.42 | 45.43 | 712,750 | -0.12(-0.27%) |
Apr 10, 2018 | 45.61 | 45.71 | 45.37 | 45.56 | 1,553,269 | -0.25(-0.55%) |
Apr 09, 2018 | 45.91 | 46.03 | 45.67 | 45.81 | 1,451,898 | -0.04(-0.09%) |
Apr 06, 2018 | 45.95 | 46.30 | 45.74 | 45.85 | 1,199,623 | -0.06(-0.12%) |
Apr 05, 2018 | 45.65 | 46.05 | 45.55 | 45.91 | 1,053,685 | +0.05(+0.11%) |
Apr 04, 2018 | 45.26 | 45.98 | 45.15 | 45.86 | 1,415,670 | +0.89(+1.99%) |
Apr 03, 2018 | 44.99 | 45.05 | 44.71 | 44.96 | 1,050,949 | +0.48(+1.08%) |
Apr 02, 2018 | 45.03 | 45.14 | 44.40 | 44.48 | 1,113,631 | -0.69(-1.53%) |
Mar 29, 2018 | 45.17 | 45.17 | 45.17 | 0 | +0.37(+0.84%) | |
Mar 28, 2018 | 44.33 | 45.12 | 44.30 | 44.80 | 2,409,941 | +1.72(+3.98%) |
Mar 27, 2018 | 43.12 | 43.42 | 42.95 | 43.08 | 2,068,315 | -0.04(-0.09%) |
Mar 26, 2018 | 42.87 | 43.18 | 42.70 | 43.12 | 1,289,854 | +0.37(+0.87%) |
Mar 23, 2018 | 42.98 | 43.27 | 42.74 | 42.75 | 1,970,220 | +0.01(+0.02%) |
Mar 22, 2018 | 42.79 | 43.06 | 42.69 | 42.74 | 1,658,589 | +0.11(+0.27%) |
Mar 21, 2018 | 42.82 | 42.97 | 42.50 | 42.63 | 1,108,350 | -0.27(-0.63%) |
Mar 20, 2018 | 42.78 | 42.99 | 42.75 | 42.90 | 936,334 | +0.04(+0.09%) |
Mar 19, 2018 | 42.94 | 43.37 | 42.77 | 42.86 | 1,667,160 | +0.14(+0.32%) |
Mar 16, 2018 | 42.61 | 42.90 | 42.51 | 42.72 | 1,485,669 | +0.24(+0.57%) |
Mar 15, 2018 | 42.60 | 42.74 | 42.47 | 42.47 | 1,234,089 | -0.89(-2.06%) |
Mar 14, 2018 | 43.55 | 43.60 | 43.19 | 43.37 | 2,618,433 | +0.25(+0.58%) |
Mar 13, 2018 | 43.50 | 43.54 | 43.08 | 43.12 | 1,046,649 | -0.67(-1.54%) |
Mar 12, 2018 | 43.95 | 43.98 | 43.75 | 43.79 | 961,507 | -0.15(-0.33%) |
Mar 09, 2018 | 43.83 | 44.02 | 43.72 | 43.94 | 949,064 | +0.25(+0.58%) |
Mar 08, 2018 | 43.47 | 43.84 | 43.41 | 43.69 | 1,053,732 | +0.80(+1.86%) |
Mar 07, 2018 | 42.95 | 42.68 | 42.89 | 1,116,528 | +0.47(+1.11%) | |
Mar 06, 2018 | 42.71 | 42.73 | 42.27 | 42.42 | 819,473 | -0.15(-0.34%) |
Mar 05, 2018 | 41.95 | 42.64 | 41.95 | 42.56 | 1,025,110 | +0.46(+1.08%) |
Mar 02, 2018 | 41.76 | 42.16 | 41.64 | 42.11 | 1,221,701 | +0.48(+1.15%) |
Mar 01, 2018 | 41.39 | 41.81 | 41.25 | 41.63 | 2,045,148 | -0.33(-0.78%) |
Feb 28, 2018 | 42.38 | 42.39 | 41.94 | 41.95 | 2,083,207 | -0.26(-0.62%) |
Feb 27, 2018 | 42.94 | 42.96 | 42.21 | 42.21 | 1,193,027 | -1.53(-3.49%) |
Feb 26, 2018 | 43.67 | 43.82 | 43.44 | 43.74 | 1,122,691 | +0.85(+1.97%) |
Feb 23, 2018 | 42.95 | 42.96 | 42.65 | 42.90 | 1,088,197 | +0.54(+1.29%) |
Feb 22, 2018 | 42.35 | 1,976,505 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.51 | 42.66 | 41.98 | 41.99 | 1,692,827 | -0.61(-1.43%) |
Feb 20, 2018 | 42.77 | 42.93 | 42.54 | 42.60 | 1,329,842 | -0.94(-2.17%) |
Feb 16, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.02 | 43.74 | 42.96 | 43.72 | 1,075,928 | +0.74(+1.73%) |
Feb 14, 2018 | 42.54 | 43.14 | 42.48 | 42.97 | 1,504,666 | +0.18(+0.41%) |
Feb 13, 2018 | 42.57 | 42.80 | 2,208,907 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.67 | 43.22 | 42.64 | 43.03 | 1,330,182 | +0.79(+1.87%) |
Feb 09, 2018 | 42.44 | 42.58 | 41.43 | 42.24 | 1,942,553 | -0.29(-0.68%) |
Feb 08, 2018 | 43.41 | 43.55 | 42.53 | 42.53 | 1,764,678 | -0.70(-1.62%) |
Feb 07, 2018 | 43.30 | 43.78 | 43.23 | 43.23 | 1,748,950 | -0.67(-1.52%) |
Feb 06, 2018 | 43.18 | 43.97 | 43.03 | 43.90 | 3,414,957 | -0.06(-0.13%) |
Feb 05, 2018 | 44.88 | 45.01 | 43.68 | 43.96 | 2,788,113 | -1.80(-3.93%) |
Feb 02, 2018 | 46.22 | 46.30 | 45.75 | 45.76 | 1,977,200 | -0.56(-1.20%) |
Feb 01, 2018 | 46.38 | 46.65 | 46.23 | 46.31 | 1,343,969 | +0.78(+1.72%) |
Jan 31, 2018 | 45.84 | 45.95 | 45.38 | 45.53 | 1,481,582 | +0.04(+0.09%) |
Jan 30, 2018 | 45.72 | 45.76 | 45.39 | 45.49 | 1,180,919 | +0.38(+0.84%) |
Jan 29, 2018 | 45.07 | 45.26 | 45.00 | 45.11 | 1,215,822 | -0.88(-1.91%) |
Jan 26, 2018 | 46.05 | 46.05 | 45.75 | 45.99 | 1,120,673 | +0.26(+0.56%) |
Jan 25, 2018 | 46.35 | 46.36 | 45.67 | 45.73 | 6,053,060 | -0.76(-1.63%) |
Jan 24, 2018 | 46.63 | 46.63 | 46.30 | 46.49 | 2,903,368 | +0.25(+0.54%) |
Jan 23, 2018 | 46.17 | 46.43 | 46.06 | 46.24 | 1,378,996 | +0.26(+0.56%) |
Jan 22, 2018 | 45.80 | 45.99 | 45.75 | 45.98 | 4,453,920 | -0.04(-0.09%) |
Jan 19, 2018 | 45.69 | 46.08 | 45.63 | 46.02 | 4,544,362 | +0.98(+2.17%) |
Jan 18, 2018 | 44.81 | 45.13 | 44.74 | 45.05 | 5,427,702 | +0.11(+0.25%) |
Jan 17, 2018 | 45.05 | 45.23 | 44.72 | 44.93 | 5,252,591 | +0.56(+1.27%) |
Jan 16, 2018 | 44.14 | 44.46 | 44.14 | 44.37 | 995,901 | +0.41(+0.94%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 43.73 | 43.88 | 43.53 | 43.55 | 1,526,147 | -0.06(-0.13%) |
Jan 10, 2018 | 43.61 | 1,396,199 | -0.79(-1.78%) | |||
Jan 09, 2018 | 44.54 | 44.61 | 44.29 | 44.40 | 1,236,167 | -0.45(-1.01%) |
Jan 08, 2018 | 44.60 | 44.86 | 44.60 | 44.85 | 1,044,462 | +0.07(+0.16%) |
Jan 05, 2018 | 44.59 | 44.84 | 44.52 | 44.78 | 1,118,258 | +0.35(+0.78%) |
Jan 04, 2018 | 44.34 | 44.67 | 44.31 | 44.43 | 2,013,316 | +0.27(+0.60%) |
Jan 03, 2018 | 44.22 | 44.30 | 44.09 | 44.17 | 1,179,709 | -0.06(-0.13%) |
Jan 02, 2018 | 44.50 | 44.51 | 44.18 | 44.22 | 1,265,172 | -0.40(-0.89%) |
Dec 29, 2017 | 44.62 | 44.62 | 44.62 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.84 | 44.84 | 44.56 | 44.59 | 729,152 | -0.09(-0.20%) |
Dec 27, 2017 | 44.60 | 44.84 | 44.59 | 44.68 | 572,750 | -0.05(-0.11%) |
Dec 26, 2017 | 44.63 | 44.82 | 44.57 | 44.73 | 401,297 | +0.16(+0.36%) |
Dec 22, 2017 | 44.51 | 44.62 | 44.45 | 44.57 | 667,222 | +0.10(+0.24%) |
Dec 21, 2017 | 44.44 | 44.70 | 44.39 | 44.47 | 1,018,257 | -0.22(-0.49%) |
Dec 20, 2017 | 44.90 | 44.91 | 44.57 | 44.68 | 1,048,555 | -0.27(-0.59%) |
Dec 19, 2017 | 45.33 | 45.43 | 44.93 | 44.95 | 1,007,322 | -0.38(-0.84%) |
Dec 18, 2017 | 45.30 | 45.60 | 45.23 | 45.33 | 1,135,426 | +0.21(+0.46%) |
Dec 15, 2017 | 44.93 | 45.25 | 44.77 | 45.12 | 1,200,362 | +0.40(+0.90%) |
Dec 14, 2017 | 45.06 | 45.23 | 44.71 | 44.72 | 1,121,705 | -0.73(-1.60%) |
Dec 13, 2017 | 45.13 | 45.58 | 45.10 | 45.44 | 1,332,653 | +0.23(+0.50%) |
Dec 12, 2017 | 45.17 | 45.36 | 45.10 | 45.22 | 1,307,641 | -0.06(-0.12%) |
Dec 11, 2017 | 45.20 | 45.29 | 45.03 | 45.27 | 991,122 | -0.13(-0.28%) |
Dec 08, 2017 | 45.17 | 45.42 | 45.02 | 45.40 | 1,185,925 | +0.28(+0.63%) |
Dec 07, 2017 | 45.29 | 45.41 | 45.09 | 45.12 | 2,552,542 | -0.09(-0.20%) |
Dec 06, 2017 | 45.13 | 45.37 | 45.07 | 45.21 | 4,172,934 | +0.17(+0.38%) |
Dec 05, 2017 | 45.11 | 45.27 | 44.88 | 45.04 | 1,969,728 | -0.11(-0.25%) |
Dec 04, 2017 | 45.09 | 45.11 | 44.85 | 45.15 | 1,561,949 | +0.11(+0.25%) |
Dec 01, 2017 | 45.18 | 45.24 | 44.71 | 45.04 | 1,397,390 | -0.50(-1.10%) |
Nov 30, 2017 | 45.77 | 45.80 | 45.33 | 45.54 | 1,155,146 | -0.16(-0.35%) |
Nov 29, 2017 | 45.72 | 46.15 | 45.55 | 45.70 | 1,853,376 | -0.69(-1.49%) |
Nov 28, 2017 | 46.36 | 46.44 | 46.06 | 46.39 | 1,516,327 | +0.72(+1.57%) |
Nov 27, 2017 | 46.09 | 46.10 | 45.50 | 45.67 | 1,097,867 | -0.16(-0.35%) |
Nov 24, 2017 | 45.64 | 45.86 | 45.64 | 45.84 | 728,038 | +0.81(+1.81%) |
Nov 22, 2017 | 45.36 | 45.37 | 44.80 | 45.02 | 924,978 | -0.14(-0.30%) |
Nov 21, 2017 | 45.05 | 45.29 | 45.02 | 45.16 | 1,678,283 | +0.55(+1.23%) |
Nov 20, 2017 | 44.83 | 45.17 | 44.59 | 44.61 | 2,447,591 | +0.27(+0.60%) |
Nov 17, 2017 | 44.57 | 44.63 | 44.18 | 44.34 | 1,238,119 | -0.61(-1.36%) |
Nov 16, 2017 | 45.00 | 45.09 | 44.82 | 44.96 | 910,586 | +0.20(+0.45%) |
Nov 15, 2017 | 45.05 | 45.06 | 44.67 | 44.76 | 817,803 | -0.24(-0.54%) |
Nov 14, 2017 | 44.72 | 45.05 | 44.71 | 45.00 | 1,015,581 | -0.04(-0.09%) |
Nov 13, 2017 | 44.82 | 45.15 | 44.81 | 45.04 | 1,026,288 | -0.16(-0.36%) |
Nov 10, 2017 | 44.88 | 45.24 | 44.86 | 45.20 | 1,077,124 | -0.06(-0.12%) |
Nov 09, 2017 | 45.11 | 45.48 | 44.83 | 45.26 | 1,347,036 | -0.06(-0.14%) |
Nov 08, 2017 | 44.79 | 45.34 | 44.77 | 45.32 | 804,977 | +0.48(+1.08%) |
Nov 07, 2017 | 44.75 | 44.92 | 44.62 | 44.84 | 894,387 | -0.14(-0.30%) |
Nov 06, 2017 | 44.97 | 45.06 | 44.83 | 44.97 | 939,914 | -0.05(-0.11%) |
Nov 03, 2017 | 45.09 | 45.25 | 44.94 | 45.02 | 1,128,596 | +0.10(+0.23%) |
Nov 02, 2017 | 44.94 | 44.95 | 44.59 | 44.92 | 2,070,503 | -0.04(-0.09%) |
Nov 01, 2017 | 45.25 | 45.33 | 44.93 | 44.96 | 1,426,094 | -0.38(-0.83%) |
Oct 31, 2017 | 45.04 | 45.44 | 45.00 | 45.33 | 1,167,238 | +0.90(+2.04%) |
Oct 30, 2017 | 44.38 | 44.51 | 44.20 | 44.43 | 1,286,988 | -0.01(-0.02%) |
Oct 27, 2017 | 44.19 | 44.46 | 43.89 | 44.44 | 1,174,366 | +0.06(+0.13%) |
Oct 26, 2017 | 44.15 | 44.60 | 44.01 | 44.38 | 1,635,994 | +0.94(+2.17%) |
Oct 25, 2017 | 43.32 | 43.52 | 43.19 | 43.44 | 2,420,250 | +0.14(+0.31%) |
Oct 24, 2017 | 43.52 | 43.56 | 43.16 | 43.30 | 2,790,313 | -0.14(-0.31%) |
Oct 23, 2017 | 43.72 | 43.73 | 43.33 | 43.44 | 3,671,107 | -0.41(-0.93%) |
Oct 20, 2017 | 44.35 | 44.35 | 43.80 | 43.84 | 3,048,603 | -1.00(-2.23%) |
Oct 19, 2017 | 45.76 | 45.80 | 44.62 | 44.84 | 4,669,714 | -3.06(-6.38%) |
Oct 18, 2017 | 47.88 | 48.03 | 47.76 | 47.90 | 1,250,058 | +0.30(+0.62%) |
Oct 17, 2017 | 47.64 | 47.64 | 47.40 | 47.60 | 1,201,394 | -0.28(-0.58%) |
Oct 16, 2017 | 47.90 | 47.92 | 47.68 | 47.88 | 1,960,534 | -0.06(-0.13%) |
Oct 13, 2017 | 48.04 | 48.12 | 47.80 | 47.95 | 1,757,123 | +0.46(+0.96%) |
Oct 12, 2017 | 47.11 | 47.56 | 47.04 | 47.49 | 1,263,851 | +0.82(+1.75%) |
Oct 11, 2017 | 46.52 | 46.72 | 46.48 | 46.68 | 1,057,846 | +0.38(+0.83%) |
Oct 10, 2017 | 46.23 | 46.32 | 46.09 | 46.29 | 3,341,114 | +0.62(+1.35%) |
Oct 09, 2017 | 45.80 | 45.85 | 45.64 | 45.68 | 1,532,161 | +0.07(+0.16%) |
Oct 06, 2017 | 45.77 | 45.85 | 45.58 | 45.60 | 2,964,621 | -0.58(-1.26%) |
Oct 05, 2017 | 46.28 | 46.37 | 46.09 | 46.19 | 1,919,338 | -0.03(-0.07%) |
Oct 04, 2017 | 46.24 | 46.28 | 46.17 | 46.22 | 1,973,920 | +0.00(+0.00%) |
Oct 03, 2017 | 46.28 | 46.33 | 46.15 | 46.22 | 1,073,649 | -0.13(-0.28%) |
Oct 02, 2017 | 46.41 | 46.60 | 46.32 | 46.35 | 1,461,906 | -0.03(-0.07%) |
Sep 29, 2017 | 46.28 | 46.48 | 46.23 | 46.38 | 1,502,470 | +0.52(+1.13%) |
Sep 28, 2017 | 45.64 | 45.98 | 45.60 | 45.86 | 915,233 | +0.26(+0.56%) |
Sep 27, 2017 | 45.57 | 45.74 | 45.50 | 45.60 | 1,326,659 | -0.22(-0.49%) |
Sep 26, 2017 | 45.95 | 45.96 | 45.69 | 45.83 | 1,155,910 | -0.18(-0.40%) |
Sep 25, 2017 | 46.00 | 46.21 | 45.93 | 46.01 | 1,382,605 | +0.05(+0.10%) |
Sep 22, 2017 | 46.24 | 46.32 | 45.88 | 45.96 | 1,676,044 | -0.18(-0.38%) |
Sep 21, 2017 | 46.18 | 46.36 | 46.08 | 46.14 | 1,133,008 | -0.71(-1.52%) |
Sep 20, 2017 | 47.20 | 47.28 | 46.55 | 46.85 | 1,318,153 | -0.47(-1.00%) |
Sep 19, 2017 | 47.44 | 47.52 | 47.23 | 47.32 | 974,616 | -0.07(-0.15%) |
Sep 18, 2017 | 47.41 | 47.53 | 47.25 | 47.40 | 1,138,789 | +0.20(+0.42%) |
Sep 15, 2017 | 47.22 | 47.29 | 47.09 | 47.20 | 1,426,106 | +0.36(+0.77%) |
Sep 14, 2017 | 46.85 | 46.93 | 46.76 | 46.84 | 1,169,930 | -0.05(-0.10%) |
Sep 13, 2017 | 47.24 | 47.24 | 46.83 | 46.88 | 1,845,088 | -0.14(-0.31%) |
Sep 12, 2017 | 47.24 | 47.30 | 46.95 | 47.03 | 1,398,790 | -0.69(-1.44%) |
Sep 11, 2017 | 47.58 | 47.76 | 47.54 | 47.72 | 889,224 | +0.25(+0.52%) |
Sep 08, 2017 | 47.49 | 47.56 | 47.36 | 47.47 | 962,246 | +0.09(+0.19%) |
Sep 07, 2017 | 47.36 | 47.52 | 47.28 | 47.38 | 1,493,799 | +0.34(+0.73%) |
Sep 06, 2017 | 46.86 | 47.06 | 46.71 | 47.04 | 1,349,544 | +0.55(+1.19%) |
Sep 05, 2017 | 46.48 | 46.62 | 46.28 | 46.48 | 1,010,483 | -0.16(-0.34%) |
Sep 01, 2017 | 46.84 | 46.84 | 46.53 | 46.64 | 1,296,750 | +0.06(+0.14%) |
Aug 31, 2017 | 46.28 | 46.67 | 46.26 | 46.58 | 1,233,694 | +0.46(+0.99%) |
Aug 30, 2017 | 46.32 | 46.37 | 45.98 | 46.12 | 2,603,652 | -0.38(-0.83%) |
Aug 29, 2017 | 46.46 | 46.62 | 46.40 | 46.51 | 1,088,937 | +0.00(+0.00%) |
Aug 28, 2017 | 46.70 | 46.74 | 46.50 | 46.51 | 857,578 | +0.07(+0.16%) |
Aug 25, 2017 | 46.29 | 46.55 | 46.24 | 46.44 | 691,534 | +0.30(+0.64%) |
Aug 24, 2017 | 46.41 | 46.49 | 46.11 | 46.14 | 998,231 | -0.14(-0.31%) |
Aug 23, 2017 | 46.23 | 46.37 | 46.13 | 46.28 | 696,612 | -0.06(-0.14%) |
Aug 22, 2017 | 46.24 | 46.39 | 46.18 | 46.35 | 1,445,882 | +0.26(+0.57%) |
Aug 21, 2017 | 45.91 | 46.14 | 45.84 | 46.08 | 1,177,006 | +0.32(+0.70%) |
Aug 18, 2017 | 45.72 | 45.87 | 45.63 | 45.76 | 729,838 | +0.11(+0.25%) |
Aug 17, 2017 | 46.01 | 46.09 | 45.63 | 45.65 | 891,378 | -0.39(-0.85%) |
Aug 16, 2017 | 46.08 | 46.20 | 45.93 | 46.04 | 1,565,382 | -0.03(-0.07%) |
Aug 15, 2017 | 45.76 | 46.08 | 45.69 | 46.08 | 1,022,354 | +0.26(+0.56%) |
Aug 14, 2017 | 45.79 | 45.91 | 45.69 | 45.82 | 877,770 | +0.42(+0.92%) |
Aug 11, 2017 | 45.67 | 45.70 | 45.34 | 45.40 | 1,305,453 | +0.04(+0.09%) |
Aug 10, 2017 | 45.51 | 45.60 | 45.35 | 45.36 | 1,173,346 | -0.77(-1.67%) |
Aug 09, 2017 | 45.72 | 46.13 | 45.60 | 46.13 | 1,472,588 | +0.34(+0.75%) |
Aug 08, 2017 | 45.80 | 45.90 | 45.72 | 45.79 | 935,243 | -0.05(-0.10%) |
Aug 07, 2017 | 45.54 | 45.85 | 45.54 | 45.84 | 1,050,306 | +0.32(+0.70%) |
Aug 04, 2017 | 45.51 | 45.60 | 45.35 | 45.52 | 954,678 | +0.13(+0.28%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.35 | 45.39 | 1,018,927 | +0.09(+0.19%) |
Aug 02, 2017 | 45.16 | 45.37 | 45.03 | 45.30 | 1,398,933 | +0.16(+0.36%) |
Aug 01, 2017 | 45.16 | 45.38 | 45.09 | 45.14 | 1,190,357 | -0.14(-0.30%) |
Jul 31, 2017 | 45.41 | 45.43 | 45.14 | 45.27 | 1,258,636 | +0.15(+0.33%) |
Jul 28, 2017 | 45.00 | 45.20 | 44.71 | 45.12 | 1,311,028 | -0.22(-0.49%) |
Jul 27, 2017 | 45.56 | 45.64 | 45.14 | 45.34 | 897,422 | +0.00(+0.00%) |
Jul 26, 2017 | 45.21 | 45.38 | 45.09 | 45.34 | 1,670,133 | +0.34(+0.76%) |
Jul 25, 2017 | 45.26 | 45.29 | 44.90 | 45.00 | 1,402,971 | +0.12(+0.27%) |
Jul 24, 2017 | 44.95 | 44.99 | 44.68 | 44.88 | 1,378,510 | -0.47(-1.03%) |
Jul 21, 2017 | 45.26 | 45.35 | 44.93 | 45.35 | 1,965,338 | +0.18(+0.40%) |
Jul 20, 2017 | 44.96 | 45.33 | 44.87 | 45.17 | 1,853,389 | +0.75(+1.70%) |
Jul 19, 2017 | 44.68 | 44.76 | 44.38 | 44.41 | 1,911,951 | +0.06(+0.13%) |
Jul 18, 2017 | 44.31 | 44.47 | 44.28 | 44.36 | 1,274,383 | +0.00(+0.00%) |
Jul 17, 2017 | 44.41 | 44.46 | 44.25 | 44.36 | 1,142,045 | -0.06(-0.14%) |
Jul 14, 2017 | 44.22 | 44.45 | 44.15 | 44.42 | 979,587 | +0.50(+1.14%) |
Jul 13, 2017 | 43.95 | 43.98 | 43.78 | 43.92 | 1,721,116 | +0.39(+0.89%) |
Jul 12, 2017 | 43.62 | 43.69 | 43.52 | 43.53 | 2,022,624 | +0.37(+0.87%) |
Jul 11, 2017 | 43.02 | 43.27 | 42.98 | 43.16 | 2,093,047 | +0.25(+0.57%) |
Jul 10, 2017 | 43.07 | 43.18 | 42.84 | 42.91 | 1,790,101 | +0.24(+0.56%) |
Jul 07, 2017 | 42.69 | 42.80 | 42.55 | 42.67 | 1,326,820 | +0.20(+0.47%) |
Jul 06, 2017 | 42.47 | 42.63 | 42.33 | 42.48 | 1,564,293 | -0.21(-0.50%) |
Jul 05, 2017 | 42.62 | 42.86 | 42.56 | 42.69 | 1,841,948 | -0.07(-0.17%) |
Jul 03, 2017 | 42.77 | 42.89 | 42.73 | 42.76 | 948,092 | -0.23(-0.54%) |
Jun 30, 2017 | 43.06 | 43.09 | 42.79 | 42.99 | 2,202,165 | +0.43(+1.01%) |
Jun 29, 2017 | 43.41 | 43.43 | 42.44 | 42.56 | 2,808,356 | -1.23(-2.81%) |
Jun 28, 2017 | 43.75 | 43.95 | 43.65 | 43.79 | 2,325,334 | +0.29(+0.68%) |
Jun 27, 2017 | 43.60 | 43.69 | 43.46 | 43.50 | 1,859,359 | -0.06(-0.13%) |
Jun 26, 2017 | 44.02 | 44.02 | 43.54 | 43.56 | 2,292,623 | +0.38(+0.88%) |
Jun 23, 2017 | 43.28 | 43.40 | 43.09 | 43.17 | 2,238,361 | +0.02(+0.06%) |
Jun 22, 2017 | 43.27 | 43.33 | 43.11 | 43.15 | 1,219,954 | -0.15(-0.35%) |
Jun 21, 2017 | 43.28 | 43.37 | 43.23 | 43.30 | 1,260,153 | +0.12(+0.28%) |
Jun 20, 2017 | 43.66 | 43.73 | 43.13 | 43.18 | 1,284,148 | -0.41(-0.93%) |
Jun 19, 2017 | 43.59 | 43.69 | 43.48 | 43.59 | 2,114,734 | +0.14(+0.33%) |
Jun 16, 2017 | 43.53 | 43.54 | 43.18 | 43.44 | 3,407,700 | +0.41(+0.96%) |
Jun 15, 2017 | 42.71 | 43.14 | 42.63 | 43.03 | 2,974,360 | +0.10(+0.24%) |
Jun 14, 2017 | 43.28 | 43.34 | 42.84 | 42.93 | 2,541,782 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.24 | 42.96 | 43.08 | 2,597,817 | -0.11(-0.26%) |
Jun 12, 2017 | 43.38 | 43.41 | 43.02 | 43.19 | 2,292,406 | -0.42(-0.97%) |
Jun 09, 2017 | 43.73 | 43.80 | 43.34 | 43.61 | 2,596,345 | -0.33(-0.76%) |
Jun 08, 2017 | 44.14 | 44.20 | 43.75 | 43.95 | 2,161,761 | -0.73(-1.64%) |
Jun 07, 2017 | 44.82 | 44.87 | 44.60 | 44.68 | 1,928,614 | -0.03(-0.07%) |
Jun 06, 2017 | 44.63 | 44.80 | 44.60 | 44.71 | 1,213,180 | -0.13(-0.28%) |
Jun 05, 2017 | 44.60 | 44.84 | 44.57 | 44.83 | 1,007,248 | +0.02(+0.05%) |
Jun 02, 2017 | 44.64 | 44.83 | 44.54 | 44.81 | 1,622,579 | +0.26(+0.59%) |
Jun 01, 2017 | 44.56 | 44.56 | 44.14 | 44.55 | 1,954,500 | +0.37(+0.83%) |
May 31, 2017 | 44.45 | 44.54 | 44.12 | 44.18 | 2,364,107 | +0.25(+0.58%) |
May 30, 2017 | 43.65 | 44.03 | 43.65 | 43.93 | 1,567,324 | +0.14(+0.31%) |
May 26, 2017 | 43.62 | 43.83 | 43.62 | 43.79 | 944,417 | -0.20(-0.45%) |
May 25, 2017 | 43.91 | 44.05 | 43.80 | 43.99 | 1,662,935 | +0.61(+1.41%) |
May 24, 2017 | 43.46 | 43.48 | 43.13 | 43.38 | 2,122,514 | +0.33(+0.76%) |
May 23, 2017 | 43.40 | 43.42 | 42.98 | 43.06 | 2,199,856 | -0.22(-0.51%) |
May 22, 2017 | 43.20 | 43.42 | 43.13 | 43.28 | 1,297,209 | +0.48(+1.13%) |
May 19, 2017 | 42.71 | 42.94 | 42.67 | 42.79 | 1,170,709 | +0.51(+1.20%) |
May 18, 2017 | 42.31 | 42.36 | 42.11 | 42.28 | 1,192,193 | -0.25(-0.60%) |
May 17, 2017 | 42.78 | 42.91 | 42.53 | 42.54 | 1,949,943 | +0.04(+0.09%) |
May 16, 2017 | 42.65 | 42.68 | 42.46 | 42.50 | 1,314,545 | +0.25(+0.60%) |
May 15, 2017 | 42.12 | 42.25 | 42.05 | 42.25 | 1,109,667 | +0.33(+0.78%) |
May 12, 2017 | 41.75 | 41.95 | 41.75 | 41.92 | 1,123,038 | -0.03(-0.08%) |
May 11, 2017 | 41.90 | 41.98 | 41.72 | 41.95 | 1,468,485 | +0.10(+0.25%) |
May 10, 2017 | 41.74 | 41.88 | 41.70 | 41.85 | 2,035,010 | +0.40(+0.96%) |
May 09, 2017 | 41.78 | 41.79 | 41.38 | 41.45 | 3,055,702 | -0.06(-0.13%) |
May 08, 2017 | 41.53 | 41.66 | 41.43 | 41.51 | 3,066,864 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.12 | 40.97 | 41.08 | 1,070,213 | -0.06(-0.14%) |
May 04, 2017 | 40.94 | 41.17 | 40.91 | 41.13 | 1,667,431 | +0.29(+0.70%) |
May 03, 2017 | 40.74 | 40.97 | 40.66 | 40.85 | 1,245,331 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.02 | 40.79 | 40.84 | 2,017,909 | +0.47(+1.15%) |