Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.49 | 49.70 | 48.60 | 48.85 | 2,138,922 | -0.73(-1.47%) |
May 30, 2018 | 49.42 | 49.90 | 49.31 | 49.58 | 1,780,583 | +0.61(+1.24%) |
May 29, 2018 | 49.38 | 49.85 | 48.84 | 48.98 | 2,774,175 | -0.77(-1.55%) |
May 25, 2018 | 49.75 | 49.75 | 49.75 | 0 | -0.58(-1.15%) | |
May 24, 2018 | 50.25 | 50.59 | 49.78 | 50.33 | 1,750,948 | -0.09(-0.18%) |
May 23, 2018 | 50.69 | 50.79 | 50.03 | 50.42 | 1,676,814 | -0.49(-0.96%) |
May 22, 2018 | 50.94 | 51.11 | 50.65 | 50.91 | 2,060,447 | -0.02(-0.05%) |
May 21, 2018 | 51.86 | 51.91 | 50.76 | 50.94 | 2,224,117 | -0.58(-1.13%) |
May 18, 2018 | 51.45 | 51.81 | 51.45 | 51.52 | 1,386,103 | -0.16(-0.31%) |
May 17, 2018 | 51.33 | 52.11 | 51.18 | 51.67 | 1,542,105 | +0.32(+0.63%) |
May 16, 2018 | 50.67 | 51.54 | 50.50 | 51.35 | 1,969,831 | +0.85(+1.69%) |
May 15, 2018 | 50.69 | 50.80 | 50.10 | 50.50 | 2,337,013 | -0.29(-0.57%) |
May 14, 2018 | 50.81 | 51.09 | 50.64 | 50.79 | 1,849,318 | +0.15(+0.30%) |
May 11, 2018 | 50.54 | 51.08 | 50.37 | 50.64 | 1,054,437 | +0.40(+0.79%) |
May 10, 2018 | 50.21 | 50.41 | 49.99 | 50.24 | 1,541,684 | +0.06(+0.12%) |
May 09, 2018 | 50.20 | 50.35 | 49.81 | 50.18 | 1,524,233 | +0.31(+0.62%) |
May 08, 2018 | 49.65 | 49.99 | 49.53 | 49.87 | 3,153,448 | +0.09(+0.18%) |
May 07, 2018 | 49.58 | 50.12 | 49.43 | 49.78 | 3,188,396 | +0.49(+0.99%) |
May 04, 2018 | 48.11 | 49.49 | 48.05 | 49.29 | 3,011,405 | +0.82(+1.69%) |
May 03, 2018 | 48.12 | 48.80 | 47.82 | 48.47 | 1,703,878 | +0.24(+0.50%) |
May 02, 2018 | 48.98 | 49.19 | 48.06 | 48.23 | 2,649,961 | -1.04(-2.11%) |
May 01, 2018 | 48.64 | 49.34 | 48.17 | 49.27 | 3,099,838 | +0.54(+1.12%) |
Apr 30, 2018 | 50.08 | 50.60 | 48.56 | 48.73 | 3,207,968 | -1.34(-2.68%) |
Apr 27, 2018 | 52.30 | 52.84 | 49.57 | 50.07 | 4,091,507 | -2.93(-5.53%) |
Apr 26, 2018 | 53.61 | 53.95 | 52.89 | 53.00 | 2,245,241 | -0.62(-1.15%) |
Apr 25, 2018 | 53.16 | 53.87 | 52.30 | 53.62 | 1,745,558 | +0.33(+0.62%) |
Apr 24, 2018 | 54.98 | 54.98 | 52.82 | 53.29 | 1,868,832 | -1.38(-2.52%) |
Apr 23, 2018 | 54.71 | 54.85 | 54.34 | 54.66 | 1,264,317 | +0.08(+0.15%) |
Apr 20, 2018 | 55.08 | 55.16 | 53.89 | 54.58 | 1,645,164 | -0.28(-0.51%) |
Apr 19, 2018 | 54.94 | 55.19 | 54.48 | 54.86 | 892,600 | +0.21(+0.38%) |
Apr 18, 2018 | 54.48 | 55.00 | 54.30 | 54.66 | 1,302,592 | +0.21(+0.39%) |
Apr 17, 2018 | 54.31 | 54.55 | 53.87 | 54.44 | 1,291,817 | +0.61(+1.13%) |
Apr 16, 2018 | 54.30 | 54.38 | 53.71 | 53.83 | 1,612,328 | +0.30(+0.55%) |
Apr 13, 2018 | 53.90 | 53.97 | 53.31 | 53.54 | 1,085,063 | +0.13(+0.25%) |
Apr 12, 2018 | 53.35 | 53.58 | 53.10 | 53.40 | 1,000,199 | +0.49(+0.92%) |
Apr 11, 2018 | 52.65 | 53.22 | 52.45 | 52.92 | 897,359 | -0.26(-0.48%) |
Apr 10, 2018 | 52.75 | 53.54 | 52.71 | 53.17 | 1,639,606 | +1.28(+2.48%) |
Apr 09, 2018 | 51.91 | 52.45 | 51.70 | 51.89 | 1,341,882 | +0.29(+0.56%) |
Apr 06, 2018 | 52.47 | 52.66 | 51.30 | 51.60 | 2,161,225 | -1.48(-2.79%) |
Apr 05, 2018 | 53.33 | 53.35 | 52.51 | 53.08 | 1,668,529 | +0.49(+0.92%) |
Apr 04, 2018 | 51.10 | 52.65 | 51.09 | 52.60 | 1,452,559 | +0.57(+1.09%) |
Apr 03, 2018 | 51.32 | 52.09 | 50.93 | 52.03 | 1,319,640 | +1.00(+1.97%) |
Apr 02, 2018 | 52.73 | 52.93 | 50.18 | 51.02 | 2,122,094 | -1.83(-3.46%) |
Mar 29, 2018 | 52.85 | 52.85 | 52.85 | 0 | +0.83(+1.60%) | |
Mar 28, 2018 | 52.52 | 52.83 | 51.85 | 52.02 | 1,719,620 | -0.24(-0.46%) |
Mar 27, 2018 | 52.58 | 53.30 | 52.00 | 52.26 | 1,795,668 | -0.31(-0.60%) |
Mar 26, 2018 | 50.98 | 52.63 | 50.98 | 52.57 | 2,224,056 | +2.30(+4.57%) |
Mar 23, 2018 | 51.58 | 52.11 | 50.22 | 50.27 | 2,250,709 | -1.40(-2.71%) |
Mar 22, 2018 | 52.92 | 53.12 | 51.63 | 51.67 | 1,740,551 | -1.73(-3.24%) |
Mar 21, 2018 | 53.16 | 53.94 | 52.91 | 53.40 | 1,515,730 | +0.21(+0.40%) |
Mar 20, 2018 | 53.73 | 53.86 | 52.84 | 53.19 | 1,491,956 | -0.20(-0.37%) |
Mar 19, 2018 | 54.62 | 54.62 | 53.08 | 53.39 | 2,219,267 | -1.28(-2.34%) |
Mar 16, 2018 | 54.84 | 54.92 | 54.20 | 54.66 | 3,770,277 | -0.12(-0.21%) |
Mar 15, 2018 | 54.48 | 55.21 | 54.48 | 54.78 | 1,655,532 | +0.26(+0.47%) |
Mar 14, 2018 | 55.36 | 55.42 | 54.51 | 54.52 | 2,116,382 | -0.67(-1.21%) |
Mar 13, 2018 | 55.60 | 55.97 | 55.15 | 55.19 | 1,640,497 | -0.03(-0.06%) |
Mar 12, 2018 | 55.45 | 55.45 | 54.99 | 55.22 | 1,938,484 | -0.02(-0.03%) |
Mar 09, 2018 | 54.61 | 55.24 | 54.28 | 55.24 | 1,377,087 | +0.84(+1.54%) |
Mar 08, 2018 | 54.77 | 54.86 | 54.03 | 54.40 | 1,527,944 | -0.12(-0.23%) |
Mar 07, 2018 | 54.74 | 54.52 | 1,560,239 | -0.16(-0.30%) | ||
Mar 06, 2018 | 54.60 | 54.97 | 53.65 | 54.69 | 2,068,566 | +0.33(+0.61%) |
Mar 05, 2018 | 53.40 | 54.51 | 53.29 | 54.36 | 1,601,492 | +0.49(+0.92%) |
Mar 02, 2018 | 53.18 | 54.01 | 52.51 | 53.87 | 1,546,927 | +0.35(+0.66%) |
Mar 01, 2018 | 53.98 | 54.38 | 53.01 | 53.51 | 1,657,919 | -0.65(-1.20%) |
Feb 28, 2018 | 55.55 | 55.57 | 54.13 | 54.16 | 1,596,022 | -0.74(-1.35%) |
Feb 27, 2018 | 55.33 | 55.83 | 54.90 | 54.90 | 1,463,142 | -0.55(-1.00%) |
Feb 26, 2018 | 54.91 | 55.58 | 54.59 | 55.45 | 1,886,058 | +1.00(+1.85%) |
Feb 23, 2018 | 54.19 | 54.49 | 53.78 | 54.45 | 1,603,864 | +0.68(+1.27%) |
Feb 22, 2018 | 53.77 | 1,941,676 | +0.12(+0.23%) | |||
Feb 21, 2018 | 53.56 | 54.53 | 53.43 | 53.64 | 2,237,318 | +0.02(+0.03%) |
Feb 20, 2018 | 54.37 | 54.58 | 53.47 | 53.63 | 1,883,609 | -1.00(-1.82%) |
Feb 16, 2018 | 54.62 | 54.62 | 54.62 | 0 | +1.16(+2.17%) | |
Feb 15, 2018 | 53.34 | 53.53 | 52.45 | 53.46 | 2,256,006 | +0.86(+1.63%) |
Feb 14, 2018 | 51.35 | 52.65 | 51.35 | 52.61 | 1,885,570 | +0.71(+1.37%) |
Feb 13, 2018 | 51.60 | 51.94 | 51.35 | 51.89 | 1,282,946 | +0.13(+0.25%) |
Feb 12, 2018 | 51.72 | 52.12 | 51.02 | 51.76 | 2,172,516 | +0.77(+1.51%) |
Feb 09, 2018 | 50.63 | 51.44 | 49.22 | 50.99 | 2,441,868 | +1.15(+2.30%) |
Feb 08, 2018 | 52.41 | 52.67 | 49.82 | 49.85 | 2,849,842 | -2.86(-5.42%) |
Feb 07, 2018 | 52.68 | 53.26 | 52.47 | 52.70 | 2,983,307 | -0.11(-0.20%) |
Feb 06, 2018 | 51.53 | 52.87 | 50.72 | 52.81 | 3,905,526 | -0.07(-0.12%) |
Feb 05, 2018 | 54.79 | 54.79 | 52.17 | 52.88 | 2,587,624 | -2.14(-3.88%) |
Feb 02, 2018 | 54.00 | 55.26 | 53.90 | 55.01 | 3,313,914 | +0.79(+1.45%) |
Feb 01, 2018 | 53.33 | 54.77 | 53.33 | 54.23 | 2,521,037 | -0.29(-0.53%) |
Jan 31, 2018 | 55.99 | 55.99 | 54.07 | 54.51 | 4,822,578 | -1.25(-2.24%) |
Jan 30, 2018 | 55.49 | 56.84 | 55.49 | 55.76 | 4,584,591 | -0.20(-0.37%) |
Jan 29, 2018 | 57.60 | 57.79 | 55.57 | 55.97 | 6,825,757 | -1.52(-2.65%) |
Jan 26, 2018 | 57.13 | 58.54 | 56.58 | 57.49 | 2,311,858 | +0.97(+1.71%) |
Jan 25, 2018 | 56.42 | 57.01 | 55.98 | 56.52 | 1,381,219 | +0.28(+0.49%) |
Jan 24, 2018 | 55.95 | 56.70 | 55.95 | 56.25 | 1,525,002 | +0.28(+0.50%) |
Jan 23, 2018 | 56.31 | 56.31 | 55.71 | 55.97 | 2,598,535 | -0.30(-0.54%) |
Jan 22, 2018 | 56.65 | 56.74 | 55.84 | 56.27 | 1,727,498 | -0.31(-0.55%) |
Jan 19, 2018 | 55.86 | 56.70 | 55.78 | 56.58 | 1,755,718 | +0.92(+1.66%) |
Jan 18, 2018 | 56.56 | 56.77 | 55.53 | 55.66 | 2,819,072 | -1.01(-1.79%) |
Jan 17, 2018 | 56.61 | 56.86 | 56.25 | 56.67 | 1,786,553 | +0.47(+0.84%) |
Jan 16, 2018 | 56.79 | 57.06 | 55.95 | 56.20 | 1,915,476 | -0.42(-0.74%) |
Jan 12, 2018 | 56.61 | 56.61 | 56.61 | 0 | +0.77(+1.38%) | |
Jan 11, 2018 | 55.42 | 55.84 | 54.99 | 55.84 | 1,632,059 | +0.70(+1.26%) |
Jan 10, 2018 | 55.15 | 1,685,092 | +0.01(+0.01%) | |||
Jan 09, 2018 | 55.29 | 55.71 | 55.03 | 55.14 | 2,749,408 | -0.29(-0.53%) |
Jan 08, 2018 | 55.13 | 55.87 | 54.92 | 55.44 | 2,494,431 | +0.37(+0.67%) |
Jan 05, 2018 | 55.02 | 55.48 | 54.68 | 55.07 | 2,398,198 | +0.22(+0.40%) |
Jan 04, 2018 | 53.73 | 55.01 | 53.59 | 54.85 | 2,683,956 | +1.34(+2.51%) |
Jan 03, 2018 | 53.15 | 54.00 | 52.97 | 53.51 | 2,615,625 | +0.56(+1.07%) |
Jan 02, 2018 | 52.07 | 53.01 | 51.88 | 52.94 | 2,733,439 | +1.23(+2.37%) |
Dec 29, 2017 | 51.71 | 51.71 | 51.71 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.73 | 51.76 | 51.33 | 51.71 | 1,455,765 | +0.10(+0.19%) |
Dec 27, 2017 | 51.79 | 51.94 | 51.51 | 51.61 | 998,918 | -0.14(-0.27%) |
Dec 26, 2017 | 52.23 | 52.47 | 51.66 | 51.75 | 812,457 | -0.39(-0.75%) |
Dec 22, 2017 | 52.20 | 52.33 | 51.67 | 52.14 | 1,061,853 | -0.09(-0.17%) |
Dec 21, 2017 | 52.43 | 52.56 | 52.15 | 52.23 | 1,132,994 | +0.09(+0.17%) |
Dec 20, 2017 | 51.99 | 52.22 | 51.62 | 52.14 | 1,399,203 | +0.27(+0.52%) |
Dec 19, 2017 | 52.22 | 52.52 | 51.66 | 51.87 | 1,724,617 | -0.38(-0.72%) |
Dec 18, 2017 | 51.95 | 52.43 | 51.95 | 52.25 | 1,793,677 | +0.61(+1.19%) |
Dec 15, 2017 | 52.29 | 52.44 | 51.25 | 51.63 | 6,148,531 | +0.46(+0.90%) |
Dec 14, 2017 | 52.76 | 52.87 | 51.17 | 51.17 | 2,583,661 | -1.43(-2.72%) |
Dec 13, 2017 | 52.36 | 52.75 | 52.32 | 52.61 | 1,857,855 | +0.29(+0.56%) |
Dec 12, 2017 | 52.31 | 53.07 | 52.20 | 52.31 | 1,864,815 | -0.39(-0.75%) |
Dec 11, 2017 | 52.73 | 52.97 | 52.34 | 52.70 | 2,617,858 | +0.00(+0.00%) |
Dec 08, 2017 | 52.36 | 52.98 | 52.12 | 52.70 | 2,042,463 | +0.70(+1.35%) |
Dec 07, 2017 | 51.95 | 52.16 | 51.69 | 52.00 | 1,564,244 | +0.11(+0.22%) |
Dec 06, 2017 | 51.73 | 51.99 | 51.50 | 51.89 | 1,632,911 | +0.09(+0.17%) |
Dec 05, 2017 | 52.02 | 52.06 | 51.55 | 51.80 | 2,047,887 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.06 | 51.16 | 51.93 | 2,136,451 | +0.88(+1.71%) |
Dec 01, 2017 | 50.94 | 51.17 | 49.94 | 51.05 | 2,803,859 | -0.01(-0.02%) |
Nov 30, 2017 | 49.51 | 51.22 | 49.43 | 51.06 | 2,894,204 | +1.76(+3.57%) |
Nov 29, 2017 | 48.46 | 49.47 | 48.28 | 49.30 | 1,165,823 | +0.80(+1.65%) |
Nov 28, 2017 | 48.24 | 48.56 | 48.00 | 48.50 | 1,170,544 | +0.48(+1.01%) |
Nov 27, 2017 | 48.36 | 48.36 | 47.82 | 48.02 | 1,332,824 | -0.14(-0.29%) |
Nov 24, 2017 | 48.44 | 48.58 | 47.99 | 48.15 | 428,731 | +0.06(+0.12%) |
Nov 22, 2017 | 48.32 | 48.32 | 47.97 | 48.10 | 1,040,136 | +0.11(+0.22%) |
Nov 21, 2017 | 48.10 | 48.39 | 47.91 | 47.99 | 1,624,894 | +0.17(+0.36%) |
Nov 20, 2017 | 48.53 | 48.53 | 47.81 | 47.82 | 1,605,688 | -0.86(-1.76%) |
Nov 17, 2017 | 48.21 | 48.86 | 47.88 | 48.68 | 1,457,619 | +0.29(+0.59%) |
Nov 16, 2017 | 48.46 | 48.72 | 47.93 | 48.39 | 1,928,722 | +0.32(+0.66%) |
Nov 15, 2017 | 47.89 | 48.42 | 47.57 | 48.07 | 1,565,906 | +0.08(+0.17%) |
Nov 14, 2017 | 48.05 | 48.45 | 47.61 | 47.99 | 1,698,510 | -0.15(-0.31%) |
Nov 13, 2017 | 47.87 | 48.18 | 47.60 | 48.14 | 1,613,932 | +0.15(+0.31%) |
Nov 10, 2017 | 48.29 | 48.37 | 47.81 | 47.99 | 1,449,415 | -0.30(-0.63%) |
Nov 09, 2017 | 48.06 | 48.70 | 47.85 | 48.29 | 2,267,798 | +0.10(+0.20%) |
Nov 08, 2017 | 47.84 | 48.20 | 47.47 | 48.20 | 1,411,836 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.34 | 47.55 | 47.88 | 1,461,998 | -0.26(-0.54%) |
Nov 06, 2017 | 48.72 | 49.07 | 47.40 | 48.14 | 2,756,506 | -0.55(-1.13%) |
Nov 03, 2017 | 48.61 | 48.77 | 47.92 | 48.69 | 1,991,721 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.72 | 48.09 | 48.59 | 2,622,011 | -1.23(-2.46%) |
Nov 01, 2017 | 49.81 | 50.03 | 49.41 | 49.81 | 2,982,616 | +0.00(+0.00%) |
Oct 31, 2017 | 49.34 | 49.83 | 48.85 | 49.81 | 2,292,431 | +0.82(+1.67%) |
Oct 30, 2017 | 49.18 | 49.62 | 48.92 | 48.99 | 1,263,372 | -0.41(-0.84%) |
Oct 27, 2017 | 49.19 | 49.43 | 47.62 | 49.41 | 2,491,956 | +0.29(+0.60%) |
Oct 26, 2017 | 49.86 | 49.86 | 49.09 | 49.11 | 2,226,345 | -0.41(-0.82%) |
Oct 25, 2017 | 49.80 | 49.80 | 49.03 | 49.52 | 2,137,882 | -0.08(-0.16%) |
Oct 24, 2017 | 49.62 | 49.85 | 49.08 | 49.60 | 2,851,009 | +0.25(+0.51%) |
Oct 23, 2017 | 49.38 | 49.64 | 49.13 | 49.35 | 2,830,752 | +0.19(+0.38%) |
Oct 20, 2017 | 48.65 | 49.17 | 48.52 | 49.16 | 1,494,856 | +0.76(+1.56%) |
Oct 19, 2017 | 48.54 | 48.76 | 48.05 | 48.41 | 2,384,291 | +0.00(+0.00%) |
Oct 18, 2017 | 48.65 | 48.65 | 48.17 | 48.41 | 1,758,693 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.45 | 47.93 | 48.41 | 1,924,115 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.07 | 47.61 | 48.02 | 1,104,429 | +0.22(+0.46%) |
Oct 13, 2017 | 47.86 | 48.01 | 47.57 | 47.81 | 833,302 | +0.12(+0.26%) |
Oct 12, 2017 | 47.58 | 47.91 | 47.50 | 47.68 | 1,202,635 | +0.11(+0.24%) |
Oct 11, 2017 | 48.00 | 48.00 | 47.23 | 47.57 | 1,340,929 | -0.32(-0.68%) |
Oct 10, 2017 | 47.79 | 47.94 | 47.41 | 47.89 | 2,021,260 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.55 | 46.70 | 47.55 | 1,247,744 | +0.30(+0.64%) |
Oct 06, 2017 | 47.03 | 47.69 | 46.85 | 47.25 | 2,907,480 | +0.23(+0.48%) |
Oct 05, 2017 | 47.51 | 47.51 | 46.88 | 47.02 | 1,366,474 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.99 | 47.26 | 1,452,141 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.94 | 47.16 | 1,846,721 | -0.01(-0.02%) |
Oct 02, 2017 | 46.26 | 47.16 | 46.10 | 47.16 | 1,865,387 | +1.09(+2.36%) |
Sep 29, 2017 | 46.03 | 46.23 | 45.79 | 46.08 | 1,649,225 | -0.04(-0.09%) |
Sep 28, 2017 | 45.70 | 46.39 | 45.68 | 46.12 | 1,782,177 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.08 | 45.43 | 45.75 | 2,271,586 | +0.59(+1.31%) |
Sep 26, 2017 | 45.00 | 45.44 | 44.86 | 45.16 | 1,261,797 | +0.32(+0.71%) |
Sep 25, 2017 | 44.98 | 45.21 | 44.40 | 44.84 | 1,799,324 | -0.37(-0.83%) |
Sep 22, 2017 | 46.82 | 44.94 | 45.21 | 2,879,578 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.31 | 47.39 | 46.76 | 46.79 | 2,242,546 | -0.52(-1.10%) |
Sep 20, 2017 | 46.44 | 47.39 | 46.44 | 47.31 | 1,241,135 | +0.74(+1.59%) |
Sep 19, 2017 | 46.90 | 46.99 | 46.32 | 46.57 | 1,854,546 | -0.32(-0.69%) |
Sep 18, 2017 | 46.68 | 47.29 | 46.68 | 46.90 | 1,529,299 | +0.15(+0.31%) |
Sep 15, 2017 | 46.71 | 47.02 | 46.24 | 46.75 | 2,379,778 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.79 | 46.21 | 46.64 | 1,661,822 | +0.07(+0.16%) |
Sep 13, 2017 | 46.67 | 47.05 | 46.09 | 46.56 | 1,387,824 | -0.52(-1.10%) |
Sep 12, 2017 | 47.94 | 47.94 | 46.92 | 47.08 | 1,383,262 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.11 | 46.12 | 46.90 | 2,833,721 | +1.04(+2.27%) |
Sep 08, 2017 | 45.88 | 46.10 | 45.69 | 45.86 | 1,618,295 | +0.00(+0.00%) |
Sep 07, 2017 | 46.18 | 46.32 | 45.39 | 45.86 | 1,895,994 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.48 | 45.59 | 46.12 | 2,024,149 | -0.04(-0.09%) |
Sep 05, 2017 | 47.10 | 47.10 | 45.99 | 46.16 | 2,242,822 | -0.89(-1.88%) |
Sep 01, 2017 | 46.47 | 47.15 | 46.32 | 47.05 | 1,749,553 | +0.83(+1.79%) |
Aug 31, 2017 | 45.92 | 46.34 | 45.85 | 46.22 | 1,629,854 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.69 | 44.63 | 45.60 | 1,229,277 | +0.71(+1.59%) |
Aug 29, 2017 | 44.46 | 44.94 | 44.27 | 44.88 | 1,011,690 | +0.07(+0.16%) |
Aug 28, 2017 | 45.20 | 45.26 | 44.44 | 44.81 | 1,912,339 | -0.05(-0.11%) |
Aug 25, 2017 | 44.65 | 44.99 | 44.49 | 44.86 | 1,284,840 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.81 | 44.24 | 44.41 | 1,771,547 | +0.07(+0.15%) |
Aug 23, 2017 | 44.48 | 44.61 | 44.07 | 44.35 | 1,153,064 | -0.19(-0.42%) |
Aug 22, 2017 | 44.16 | 44.71 | 44.02 | 44.53 | 1,650,108 | +0.41(+0.92%) |
Aug 21, 2017 | 45.63 | 45.63 | 43.90 | 44.13 | 2,345,611 | -1.59(-3.48%) |
Aug 18, 2017 | 45.45 | 46.14 | 45.12 | 45.72 | 1,271,860 | +0.18(+0.39%) |
Aug 17, 2017 | 46.24 | 46.51 | 45.51 | 45.54 | 1,030,198 | -1.00(-2.15%) |
Aug 16, 2017 | 46.18 | 46.66 | 46.18 | 46.54 | 1,284,090 | +0.80(+1.76%) |
Aug 15, 2017 | 45.96 | 46.08 | 45.68 | 45.73 | 852,953 | -0.19(-0.41%) |
Aug 14, 2017 | 45.75 | 46.23 | 45.46 | 45.92 | 1,749,661 | +0.76(+1.67%) |
Aug 11, 2017 | 44.98 | 45.29 | 44.60 | 45.17 | 1,095,212 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.63 | 44.82 | 44.86 | 1,448,383 | -0.74(-1.62%) |
Aug 09, 2017 | 45.60 | 46.08 | 45.37 | 45.60 | 1,360,465 | -0.02(-0.04%) |
Aug 08, 2017 | 45.82 | 46.30 | 45.53 | 45.61 | 1,649,018 | -0.48(-1.05%) |
Aug 07, 2017 | 46.38 | 46.49 | 45.75 | 46.10 | 2,500,578 | -0.14(-0.30%) |
Aug 04, 2017 | 45.90 | 46.92 | 45.80 | 46.23 | 2,580,020 | +0.60(+1.31%) |
Aug 03, 2017 | 47.27 | 48.17 | 45.56 | 45.64 | 2,298,851 | -0.85(-1.84%) |
Aug 02, 2017 | 46.49 | 46.61 | 45.63 | 46.49 | 1,438,548 | -0.10(-0.21%) |
Aug 01, 2017 | 46.41 | 46.67 | 46.07 | 46.59 | 1,062,481 | +0.28(+0.61%) |
Jul 31, 2017 | 46.39 | 46.48 | 45.90 | 46.31 | 2,038,255 | +0.08(+0.17%) |
Jul 28, 2017 | 47.27 | 47.31 | 45.69 | 46.23 | 2,024,039 | -1.13(-2.38%) |
Jul 27, 2017 | 47.07 | 47.46 | 46.19 | 47.35 | 1,712,675 | +0.46(+0.98%) |
Jul 26, 2017 | 47.60 | 47.60 | 46.83 | 46.89 | 866,475 | -0.55(-1.16%) |
Jul 25, 2017 | 47.56 | 47.79 | 47.23 | 47.44 | 851,595 | +0.17(+0.36%) |
Jul 24, 2017 | 47.30 | 47.59 | 47.12 | 47.27 | 1,246,431 | -0.06(-0.14%) |
Jul 21, 2017 | 47.27 | 47.63 | 47.13 | 47.34 | 1,063,020 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.15 | 47.51 | 1,066,858 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.79 | 48.15 | 47.71 | 47.98 | 997,332 | +0.31(+0.64%) |
Jul 18, 2017 | 48.17 | 48.17 | 47.39 | 47.68 | 1,291,687 | -0.49(-1.02%) |
Jul 17, 2017 | 47.94 | 48.25 | 47.63 | 48.17 | 1,553,568 | +0.06(+0.13%) |
Jul 14, 2017 | 48.20 | 48.39 | 47.80 | 48.10 | 2,344,788 | -0.03(-0.07%) |
Jul 13, 2017 | 47.72 | 48.68 | 47.66 | 48.14 | 2,034,634 | +0.85(+1.81%) |
Jul 12, 2017 | 47.08 | 47.58 | 46.92 | 47.28 | 1,528,923 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.31 | 46.54 | 46.67 | 1,461,775 | -0.34(-0.72%) |
Jul 10, 2017 | 46.11 | 47.27 | 46.11 | 47.01 | 1,746,324 | +0.79(+1.71%) |
Jul 07, 2017 | 45.70 | 46.37 | 45.61 | 46.22 | 1,489,299 | +0.73(+1.60%) |
Jul 06, 2017 | 45.68 | 46.05 | 45.46 | 45.49 | 1,000,329 | -0.57(-1.24%) |
Jul 05, 2017 | 46.14 | 46.39 | 45.96 | 46.06 | 985,753 | +0.00(+0.00%) |
Jul 03, 2017 | 46.05 | 46.25 | 45.72 | 46.06 | 457,380 | +0.37(+0.81%) |
Jun 30, 2017 | 45.72 | 45.94 | 45.42 | 45.69 | 1,788,737 | +0.28(+0.62%) |
Jun 29, 2017 | 45.62 | 45.92 | 44.94 | 45.41 | 1,620,540 | -0.31(-0.67%) |
Jun 28, 2017 | 46.18 | 46.21 | 45.45 | 45.72 | 1,742,777 | -0.02(-0.05%) |
Jun 27, 2017 | 46.05 | 46.13 | 45.67 | 45.74 | 1,472,094 | -0.25(-0.54%) |
Jun 26, 2017 | 46.17 | 46.30 | 45.83 | 45.99 | 1,648,844 | -0.23(-0.49%) |
Jun 23, 2017 | 45.94 | 46.56 | 45.94 | 46.22 | 1,954,011 | +0.37(+0.81%) |
Jun 22, 2017 | 46.22 | 46.22 | 45.45 | 45.85 | 1,076,618 | -0.10(-0.23%) |
Jun 21, 2017 | 46.33 | 46.33 | 45.68 | 45.95 | 1,331,727 | -0.21(-0.45%) |
Jun 20, 2017 | 46.48 | 46.73 | 46.11 | 46.16 | 1,438,038 | -0.57(-1.23%) |
Jun 19, 2017 | 46.83 | 47.27 | 46.35 | 46.73 | 1,702,589 | +0.37(+0.80%) |
Jun 16, 2017 | 46.02 | 46.37 | 45.84 | 46.36 | 1,910,500 | +0.10(+0.23%) |
Jun 15, 2017 | 45.81 | 46.61 | 45.46 | 46.26 | 1,670,254 | +0.45(+0.99%) |
Jun 14, 2017 | 46.13 | 46.37 | 45.44 | 45.81 | 1,160,684 | -0.55(-1.18%) |
Jun 13, 2017 | 46.31 | 46.60 | 46.04 | 46.35 | 1,364,499 | +0.17(+0.37%) |
Jun 12, 2017 | 46.04 | 46.66 | 45.92 | 46.19 | 2,818,477 | -0.02(-0.05%) |
Jun 09, 2017 | 44.98 | 46.61 | 44.84 | 46.21 | 2,381,458 | +1.48(+3.32%) |
Jun 08, 2017 | 45.02 | 44.54 | 44.73 | 1,723,245 | -0.23(-0.50%) | |
Jun 07, 2017 | 44.08 | 45.16 | 43.72 | 44.95 | 2,591,470 | +1.31(+2.99%) |
Jun 06, 2017 | 43.69 | 43.96 | 43.52 | 43.64 | 1,195,360 | -0.43(-0.97%) |
Jun 05, 2017 | 44.57 | 44.57 | 44.02 | 44.07 | 1,514,207 | -0.36(-0.82%) |
Jun 02, 2017 | 44.48 | 44.53 | 44.19 | 44.44 | 1,284,089 | -0.14(-0.31%) |