Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.40 | 67.49 | 66.09 | 66.80 | 179,901 | -0.67(-0.99%) |
May 30, 2018 | 67.25 | 68.92 | 66.99 | 67.47 | 111,599 | +0.76(+1.14%) |
May 29, 2018 | 65.14 | 67.62 | 64.71 | 66.71 | 215,100 | +1.15(+1.75%) |
May 25, 2018 | 65.56 | 65.56 | 65.56 | 0 | -0.30(-0.46%) | |
May 24, 2018 | 65.97 | 66.24 | 65.48 | 65.86 | 85,893 | -0.34(-0.51%) |
May 23, 2018 | 66.61 | 66.89 | 65.91 | 66.20 | 92,615 | -0.62(-0.93%) |
May 22, 2018 | 68.82 | 68.82 | 66.65 | 66.82 | 95,632 | -1.79(-2.61%) |
May 21, 2018 | 68.75 | 69.20 | 68.19 | 68.61 | 58,344 | +0.30(+0.44%) |
May 18, 2018 | 68.71 | 68.94 | 67.85 | 68.31 | 83,678 | -0.02(-0.03%) |
May 17, 2018 | 65.87 | 68.45 | 65.77 | 68.33 | 124,016 | +2.36(+3.57%) |
May 16, 2018 | 64.28 | 66.05 | 63.75 | 65.97 | 124,728 | +1.71(+2.66%) |
May 15, 2018 | 63.66 | 64.44 | 63.21 | 64.26 | 48,876 | +0.30(+0.47%) |
May 14, 2018 | 64.50 | 64.50 | 63.55 | 63.96 | 36,227 | -0.33(-0.51%) |
May 11, 2018 | 64.54 | 65.13 | 63.66 | 64.29 | 60,860 | -0.01(-0.02%) |
May 10, 2018 | 64.78 | 64.82 | 64.05 | 64.30 | 40,436 | -0.08(-0.12%) |
May 09, 2018 | 64.55 | 64.80 | 64.06 | 64.38 | 46,208 | +0.20(+0.31%) |
May 08, 2018 | 63.49 | 64.53 | 63.33 | 64.18 | 113,461 | +0.69(+1.09%) |
May 07, 2018 | 63.34 | 64.29 | 63.31 | 63.49 | 53,290 | +0.23(+0.36%) |
May 04, 2018 | 61.68 | 63.53 | 61.31 | 63.26 | 96,640 | +1.35(+2.18%) |
May 03, 2018 | 62.45 | 62.92 | 61.77 | 61.91 | 83,214 | -0.53(-0.85%) |
May 02, 2018 | 62.14 | 63.59 | 61.49 | 62.44 | 80,112 | +0.46(+0.74%) |
May 01, 2018 | 61.42 | 62.11 | 60.45 | 61.98 | 121,625 | +0.54(+0.88%) |
Apr 30, 2018 | 63.63 | 63.91 | 61.32 | 61.44 | 85,712 | -2.16(-3.39%) |
Apr 27, 2018 | 63.70 | 64.00 | 62.87 | 63.60 | 95,379 | +0.04(+0.06%) |
Apr 26, 2018 | 63.76 | 64.01 | 62.98 | 63.56 | 60,336 | +0.02(+0.03%) |
Apr 25, 2018 | 63.71 | 64.31 | 63.11 | 63.54 | 81,431 | +0.03(+0.05%) |
Apr 24, 2018 | 65.40 | 65.40 | 61.85 | 63.51 | 160,570 | -1.43(-2.20%) |
Apr 23, 2018 | 66.45 | 66.72 | 64.62 | 64.94 | 109,100 | -1.13(-1.71%) |
Apr 20, 2018 | 65.65 | 66.16 | 64.95 | 66.07 | 112,432 | +0.20(+0.30%) |
Apr 19, 2018 | 66.53 | 66.61 | 65.47 | 65.87 | 81,223 | -0.70(-1.05%) |
Apr 18, 2018 | 66.71 | 67.35 | 66.29 | 66.57 | 74,280 | -0.03(-0.04%) |
Apr 17, 2018 | 67.76 | 67.84 | 65.83 | 66.60 | 128,190 | -0.79(-1.17%) |
Apr 16, 2018 | 64.72 | 67.61 | 63.10 | 67.39 | 261,753 | +3.29(+5.13%) |
Apr 13, 2018 | 63.33 | 64.31 | 62.08 | 64.10 | 147,779 | +1.42(+2.26%) |
Apr 12, 2018 | 61.02 | 63.07 | 60.67 | 62.68 | 151,352 | +2.13(+3.51%) |
Apr 11, 2018 | 60.75 | 61.46 | 60.49 | 60.55 | 112,453 | -0.40(-0.66%) |
Apr 10, 2018 | 60.56 | 61.34 | 60.01 | 60.95 | 85,123 | +1.24(+2.08%) |
Apr 09, 2018 | 60.32 | 61.06 | 59.33 | 59.71 | 81,218 | -0.08(-0.13%) |
Apr 06, 2018 | 60.50 | 61.57 | 59.30 | 59.79 | 132,117 | -1.09(-1.79%) |
Apr 05, 2018 | 60.64 | 61.01 | 60.06 | 60.88 | 104,368 | +0.83(+1.38%) |
Apr 04, 2018 | 58.99 | 60.25 | 58.78 | 60.05 | 81,953 | +0.17(+0.28%) |
Apr 03, 2018 | 59.70 | 60.12 | 59.14 | 59.88 | 130,898 | +0.51(+0.86%) |
Apr 02, 2018 | 60.54 | 61.87 | 58.54 | 59.37 | 186,462 | -0.53(-0.88%) |
Mar 29, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.05(+0.08%) | |
Mar 28, 2018 | 60.87 | 60.93 | 59.33 | 59.85 | 107,438 | -0.70(-1.16%) |
Mar 27, 2018 | 61.95 | 62.13 | 60.35 | 60.55 | 117,138 | -1.18(-1.91%) |
Mar 26, 2018 | 62.00 | 62.00 | 60.26 | 61.73 | 136,595 | +0.57(+0.93%) |
Mar 23, 2018 | 63.43 | 63.93 | 61.14 | 61.16 | 142,649 | -2.02(-3.19%) |
Mar 22, 2018 | 64.64 | 64.95 | 62.96 | 63.18 | 83,832 | -1.91(-2.93%) |
Mar 21, 2018 | 64.70 | 66.18 | 63.84 | 65.09 | 95,992 | +0.63(+0.98%) |
Mar 20, 2018 | 65.24 | 65.44 | 64.07 | 64.46 | 137,185 | -0.71(-1.09%) |
Mar 19, 2018 | 65.82 | 65.82 | 64.13 | 65.17 | 98,709 | -0.90(-1.36%) |
Mar 16, 2018 | 65.29 | 66.36 | 64.72 | 66.07 | 133,805 | +0.59(+0.90%) |
Mar 15, 2018 | 65.96 | 66.06 | 65.02 | 65.48 | 112,127 | -0.43(-0.65%) |
Mar 14, 2018 | 67.64 | 68.12 | 65.57 | 65.91 | 167,976 | -1.16(-1.73%) |
Mar 13, 2018 | 69.65 | 69.82 | 66.81 | 67.07 | 268,027 | -2.34(-3.37%) |
Mar 12, 2018 | 70.46 | 70.54 | 67.04 | 69.41 | 219,051 | -0.58(-0.83%) |
Mar 09, 2018 | 65.95 | 70.20 | 65.16 | 69.99 | 477,610 | +6.58(+10.39%) |
Mar 08, 2018 | 62.08 | 63.64 | 62.02 | 63.40 | 172,884 | +1.56(+2.52%) |
Mar 07, 2018 | 62.11 | 61.84 | 119,738 | +1.25(+2.06%) | ||
Mar 06, 2018 | 59.98 | 60.84 | 59.15 | 60.59 | 94,806 | +0.96(+1.61%) |
Mar 05, 2018 | 59.05 | 59.95 | 58.26 | 59.64 | 86,896 | +0.25(+0.42%) |
Mar 02, 2018 | 58.86 | 59.82 | 58.03 | 59.39 | 74,638 | +0.23(+0.39%) |
Mar 01, 2018 | 59.95 | 60.66 | 58.88 | 59.16 | 109,411 | -0.74(-1.23%) |
Feb 28, 2018 | 61.51 | 61.51 | 59.83 | 59.89 | 99,533 | -1.52(-2.47%) |
Feb 27, 2018 | 61.52 | 61.76 | 60.77 | 61.41 | 98,874 | +0.13(+0.21%) |
Feb 26, 2018 | 60.51 | 61.34 | 59.47 | 61.28 | 93,239 | +1.12(+1.86%) |
Feb 23, 2018 | 60.35 | 60.35 | 59.79 | 60.16 | 84,176 | +0.38(+0.63%) |
Feb 22, 2018 | 60.76 | 61.11 | 59.67 | 59.78 | 63,345 | -0.56(-0.93%) |
Feb 21, 2018 | 60.49 | 61.54 | 60.20 | 60.34 | 67,499 | -0.13(-0.21%) |
Feb 20, 2018 | 61.41 | 62.30 | 60.09 | 60.47 | 89,269 | -1.31(-2.12%) |
Feb 16, 2018 | 61.78 | 61.78 | 61.78 | 0 | +1.64(+2.72%) | |
Feb 15, 2018 | 60.36 | 60.36 | 59.68 | 60.14 | 72,861 | +0.45(+0.75%) |
Feb 14, 2018 | 57.75 | 59.89 | 57.45 | 59.70 | 87,334 | +1.39(+2.38%) |
Feb 13, 2018 | 57.67 | 58.73 | 57.31 | 58.31 | 67,788 | -0.15(-0.26%) |
Feb 12, 2018 | 58.08 | 59.11 | 57.57 | 58.46 | 80,208 | +0.70(+1.21%) |
Feb 09, 2018 | 57.79 | 58.32 | 55.77 | 57.76 | 109,725 | +0.84(+1.47%) |
Feb 08, 2018 | 58.66 | 58.69 | 56.87 | 56.92 | 166,814 | -1.76(-3.00%) |
Feb 07, 2018 | 58.58 | 59.27 | 58.58 | 58.68 | 112,244 | +0.39(+0.67%) |
Feb 06, 2018 | 55.92 | 58.75 | 54.93 | 58.29 | 173,449 | -0.08(-0.14%) |
Feb 05, 2018 | 58.42 | 59.47 | 57.54 | 58.37 | 93,975 | -0.56(-0.95%) |
Feb 02, 2018 | 59.30 | 59.30 | 57.36 | 58.93 | 188,224 | -0.71(-1.19%) |
Feb 01, 2018 | 60.48 | 60.63 | 59.44 | 59.64 | 148,061 | -1.04(-1.71%) |
Jan 31, 2018 | 62.02 | 62.70 | 60.66 | 60.67 | 93,295 | -1.21(-1.95%) |
Jan 30, 2018 | 61.45 | 62.18 | 61.15 | 61.88 | 117,342 | -0.13(-0.21%) |
Jan 29, 2018 | 62.45 | 62.79 | 61.10 | 62.01 | 115,523 | -0.70(-1.11%) |
Jan 26, 2018 | 63.02 | 63.02 | 62.08 | 62.71 | 89,776 | -0.20(-0.32%) |
Jan 25, 2018 | 64.36 | 64.60 | 62.37 | 62.91 | 182,922 | -1.25(-1.95%) |
Jan 24, 2018 | 61.70 | 64.31 | 61.63 | 64.16 | 249,802 | +2.72(+4.42%) |
Jan 23, 2018 | 61.35 | 61.58 | 60.02 | 61.44 | 164,046 | -0.17(-0.28%) |
Jan 22, 2018 | 63.71 | 64.30 | 61.47 | 61.61 | 149,422 | -2.47(-3.85%) |
Jan 19, 2018 | 63.98 | 64.65 | 63.42 | 64.08 | 91,142 | +0.00(+0.00%) |
Jan 18, 2018 | 64.42 | 64.50 | 63.26 | 64.08 | 129,191 | -0.41(-0.63%) |
Jan 17, 2018 | 64.75 | 65.00 | 64.25 | 64.49 | 146,652 | +0.16(+0.25%) |
Jan 16, 2018 | 65.83 | 66.01 | 63.49 | 64.33 | 176,610 | -1.35(-2.05%) |
Jan 12, 2018 | 65.68 | 65.68 | 65.68 | 0 | -1.27(-1.89%) | |
Jan 11, 2018 | 65.80 | 67.18 | 65.68 | 66.95 | 109,381 | +1.09(+1.65%) |
Jan 10, 2018 | 65.93 | 65.86 | 116,184 | +0.48(+0.73%) | ||
Jan 09, 2018 | 64.53 | 65.84 | 64.20 | 65.38 | 193,007 | +0.95(+1.47%) |
Jan 08, 2018 | 64.21 | 64.60 | 63.42 | 64.43 | 150,969 | +0.31(+0.48%) |
Jan 05, 2018 | 64.39 | 64.80 | 63.84 | 64.12 | 161,729 | -0.27(-0.42%) |
Jan 04, 2018 | 65.22 | 65.52 | 64.25 | 64.39 | 202,766 | -0.63(-0.97%) |
Jan 03, 2018 | 66.01 | 66.15 | 64.89 | 65.02 | 133,600 | -0.66(-1.00%) |
Jan 02, 2018 | 66.33 | 66.77 | 65.23 | 65.68 | 111,249 | -0.32(-0.48%) |
Dec 29, 2017 | 66.00 | 66.00 | 66.00 | 0 | -0.78(-1.17%) | |
Dec 28, 2017 | 66.16 | 66.95 | 65.33 | 66.78 | 90,160 | +0.93(+1.41%) |
Dec 27, 2017 | 66.24 | 66.70 | 65.64 | 65.85 | 79,096 | -0.45(-0.68%) |
Dec 26, 2017 | 65.81 | 66.67 | 64.98 | 66.30 | 121,184 | +0.69(+1.05%) |
Dec 22, 2017 | 66.15 | 66.38 | 65.09 | 65.61 | 90,681 | -0.27(-0.41%) |
Dec 21, 2017 | 67.51 | 67.98 | 65.66 | 65.88 | 131,037 | -1.50(-2.22%) |
Dec 20, 2017 | 67.92 | 68.01 | 66.45 | 67.38 | 137,985 | -0.20(-0.30%) |
Dec 19, 2017 | 67.10 | 67.64 | 66.35 | 67.58 | 179,809 | +0.57(+0.85%) |
Dec 18, 2017 | 65.77 | 67.03 | 64.75 | 67.01 | 260,456 | +2.04(+3.13%) |
Dec 15, 2017 | 62.30 | 64.99 | 61.91 | 64.97 | 721,320 | +2.62(+4.19%) |
Dec 14, 2017 | 63.78 | 64.10 | 62.11 | 62.35 | 321,815 | -0.92(-1.45%) |
Dec 13, 2017 | 63.63 | 66.05 | 62.72 | 63.27 | 419,720 | +0.04(+0.06%) |
Dec 12, 2017 | 59.83 | 63.47 | 58.12 | 63.23 | 843,655 | +8.14(+14.77%) |
Dec 11, 2017 | 54.97 | 56.30 | 54.57 | 55.10 | 439,658 | +0.14(+0.25%) |
Dec 08, 2017 | 54.41 | 55.30 | 53.68 | 54.96 | 224,847 | +0.00(+0.00%) |
Dec 07, 2017 | 53.13 | 53.99 | 52.71 | 133,369 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.83 | 53.83 | 52.40 | 53.13 | 96,925 | -0.87(-1.61%) |
Dec 05, 2017 | 53.62 | 54.47 | 53.08 | 54.00 | 88,408 | +0.49(+0.91%) |
Dec 04, 2017 | 54.31 | 54.31 | 53.13 | 53.51 | 152,962 | -0.01(-0.02%) |
Dec 01, 2017 | 54.41 | 54.41 | 52.90 | 53.52 | 107,393 | -0.78(-1.43%) |
Nov 30, 2017 | 55.11 | 55.70 | 54.13 | 54.30 | 122,310 | -0.59(-1.07%) |
Nov 29, 2017 | 55.76 | 56.67 | 54.82 | 54.89 | 80,901 | -0.63(-1.13%) |
Nov 28, 2017 | 54.33 | 55.70 | 54.17 | 55.52 | 193,955 | +1.35(+2.49%) |
Nov 27, 2017 | 54.16 | 54.54 | 53.39 | 54.17 | 79,921 | -0.01(-0.02%) |
Nov 24, 2017 | 53.87 | 54.38 | 53.64 | 54.18 | 37,590 | +0.33(+0.61%) |
Nov 22, 2017 | 54.76 | 54.90 | 53.66 | 53.85 | 73,432 | -0.74(-1.35%) |
Nov 21, 2017 | 52.70 | 54.69 | 52.30 | 54.59 | 142,926 | +2.29(+4.37%) |
Nov 20, 2017 | 51.95 | 52.69 | 51.64 | 52.30 | 153,757 | +0.29(+0.56%) |
Nov 17, 2017 | 51.41 | 52.09 | 51.12 | 52.01 | 139,119 | +0.43(+0.83%) |
Nov 16, 2017 | 50.93 | 52.31 | 50.58 | 51.58 | 172,133 | +0.78(+1.53%) |
Nov 15, 2017 | 51.78 | 51.98 | 50.66 | 50.80 | 217,618 | -1.55(-2.96%) |
Nov 14, 2017 | 53.89 | 53.92 | 52.29 | 52.35 | 121,309 | -1.90(-3.50%) |
Nov 13, 2017 | 52.80 | 54.49 | 52.05 | 54.25 | 335,750 | +1.39(+2.63%) |
Nov 10, 2017 | 52.28 | 53.41 | 51.99 | 52.86 | 304,091 | +0.36(+0.68%) |
Nov 09, 2017 | 51.70 | 53.20 | 51.11 | 52.50 | 356,286 | +0.49(+0.94%) |
Nov 08, 2017 | 51.73 | 52.28 | 51.01 | 52.01 | 163,659 | +0.11(+0.21%) |
Nov 07, 2017 | 52.91 | 53.17 | 51.52 | 51.90 | 225,938 | -1.22(-2.29%) |
Nov 06, 2017 | 54.26 | 54.30 | 52.90 | 53.12 | 169,932 | -1.37(-2.51%) |
Nov 03, 2017 | 54.90 | 54.91 | 54.29 | 54.49 | 119,178 | -0.40(-0.73%) |
Nov 02, 2017 | 55.70 | 55.70 | 54.62 | 54.89 | 182,857 | -0.71(-1.27%) |
Nov 01, 2017 | 55.35 | 55.67 | 54.71 | 55.60 | 193,661 | +0.56(+1.02%) |
Oct 31, 2017 | 54.67 | 55.31 | 53.74 | 55.04 | 190,802 | +0.69(+1.27%) |
Oct 30, 2017 | 54.84 | 55.56 | 54.05 | 54.35 | 258,873 | -0.70(-1.27%) |
Oct 27, 2017 | 54.00 | 55.42 | 53.48 | 55.05 | 260,392 | +1.18(+2.19%) |
Oct 26, 2017 | 54.27 | 54.56 | 53.16 | 53.87 | 201,263 | +0.04(+0.07%) |
Oct 25, 2017 | 54.81 | 55.10 | 53.09 | 53.83 | 209,000 | -1.00(-1.82%) |
Oct 24, 2017 | 54.91 | 55.39 | 53.89 | 54.83 | 199,556 | +0.06(+0.11%) |
Oct 23, 2017 | 54.95 | 55.77 | 54.46 | 54.77 | 253,047 | +0.04(+0.07%) |
Oct 20, 2017 | 55.90 | 55.90 | 54.49 | 54.73 | 357,874 | -0.74(-1.33%) |
Oct 19, 2017 | 54.58 | 56.59 | 54.41 | 55.47 | 1,268,140 | +0.35(+0.63%) |
Oct 18, 2017 | 57.92 | 57.92 | 53.71 | 55.12 | 309,377 | -3.01(-5.19%) |
Oct 17, 2017 | 56.70 | 59.13 | 56.62 | 58.13 | 391,391 | +3.11(+5.66%) |
Oct 16, 2017 | 55.76 | 56.11 | 54.59 | 55.02 | 66,087 | -0.36(-0.65%) |
Oct 13, 2017 | 54.96 | 55.59 | 54.43 | 55.38 | 48,693 | +0.52(+0.95%) |
Oct 12, 2017 | 54.17 | 55.14 | 54.13 | 54.86 | 41,439 | +0.60(+1.10%) |
Oct 11, 2017 | 54.22 | 54.88 | 53.95 | 54.26 | 53,967 | +0.27(+0.50%) |
Oct 10, 2017 | 53.88 | 54.66 | 53.70 | 53.99 | 50,261 | +0.29(+0.54%) |
Oct 09, 2017 | 54.00 | 54.00 | 53.31 | 53.70 | 25,730 | -0.32(-0.59%) |
Oct 06, 2017 | 53.20 | 54.20 | 53.10 | 54.02 | 35,745 | +0.70(+1.31%) |
Oct 05, 2017 | 53.77 | 53.88 | 53.02 | 53.32 | 68,329 | -0.21(-0.39%) |
Oct 04, 2017 | 54.94 | 55.05 | 53.03 | 53.53 | 66,761 | -1.50(-2.72%) |
Oct 03, 2017 | 56.34 | 56.34 | 54.19 | 55.03 | 74,125 | -1.28(-2.27%) |
Oct 02, 2017 | 54.76 | 56.77 | 54.46 | 56.30 | 91,396 | +1.55(+2.82%) |
Sep 29, 2017 | 54.41 | 54.86 | 53.13 | 54.76 | 72,443 | +0.27(+0.49%) |
Sep 28, 2017 | 53.36 | 54.95 | 53.07 | 54.49 | 61,374 | +1.13(+2.11%) |
Sep 27, 2017 | 52.54 | 53.71 | 51.49 | 53.36 | 69,007 | +0.98(+1.87%) |
Sep 26, 2017 | 52.31 | 52.79 | 52.12 | 52.38 | 112,522 | +0.04(+0.08%) |
Sep 25, 2017 | 51.06 | 52.72 | 51.06 | 52.34 | 88,631 | +1.09(+2.12%) |
Sep 22, 2017 | 50.49 | 51.47 | 50.49 | 51.25 | 39,448 | +0.69(+1.36%) |
Sep 21, 2017 | 49.75 | 51.36 | 49.17 | 50.57 | 75,135 | +0.91(+1.83%) |
Sep 20, 2017 | 49.68 | 50.39 | 49.51 | 49.66 | 70,790 | +0.04(+0.08%) |
Sep 19, 2017 | 49.90 | 49.99 | 48.58 | 49.62 | 77,219 | -0.31(-0.62%) |
Sep 18, 2017 | 49.00 | 50.25 | 48.82 | 49.93 | 52,971 | +1.17(+2.39%) |
Sep 15, 2017 | 48.74 | 49.13 | 48.58 | 48.76 | 83,993 | -0.27(-0.55%) |
Sep 14, 2017 | 48.87 | 49.52 | 48.72 | 49.03 | 49,158 | +0.04(+0.08%) |
Sep 13, 2017 | 48.68 | 49.66 | 48.40 | 48.99 | 39,878 | +0.19(+0.39%) |
Sep 12, 2017 | 48.38 | 49.43 | 48.38 | 48.80 | 33,507 | +0.51(+1.05%) |
Sep 11, 2017 | 48.06 | 48.56 | 47.73 | 48.29 | 50,730 | +0.61(+1.28%) |
Sep 08, 2017 | 48.11 | 48.61 | 47.34 | 47.68 | 55,826 | -0.51(-1.06%) |
Sep 07, 2017 | 48.11 | 48.30 | 47.18 | 48.19 | 70,194 | +0.07(+0.15%) |
Sep 06, 2017 | 48.48 | 48.70 | 47.43 | 48.12 | 59,716 | +0.01(+0.02%) |
Sep 05, 2017 | 48.77 | 49.14 | 47.99 | 48.11 | 43,643 | -0.78(-1.59%) |
Sep 01, 2017 | 48.11 | 48.90 | 47.75 | 48.89 | 41,007 | +0.98(+2.04%) |
Aug 31, 2017 | 48.86 | 48.99 | 47.83 | 47.91 | 60,765 | -0.70(-1.44%) |
Aug 30, 2017 | 48.01 | 48.70 | 47.63 | 48.61 | 52,353 | +0.53(+1.10%) |
Aug 29, 2017 | 47.55 | 48.15 | 46.70 | 48.08 | 52,229 | +0.17(+0.35%) |
Aug 28, 2017 | 47.92 | 47.97 | 47.45 | 47.91 | 32,004 | +0.20(+0.42%) |
Aug 25, 2017 | 47.48 | 48.04 | 46.98 | 47.71 | 31,077 | +0.41(+0.86%) |
Aug 24, 2017 | 47.92 | 48.02 | 46.81 | 47.30 | 51,222 | -0.47(-0.98%) |
Aug 23, 2017 | 47.44 | 48.14 | 47.28 | 47.77 | 37,714 | -0.10(-0.21%) |
Aug 22, 2017 | 47.34 | 47.93 | 47.02 | 47.87 | 34,699 | +0.89(+1.89%) |
Aug 21, 2017 | 47.38 | 47.39 | 46.27 | 46.98 | 52,962 | -0.63(-1.32%) |
Aug 18, 2017 | 46.64 | 47.89 | 45.71 | 47.61 | 51,821 | +0.67(+1.42%) |
Aug 17, 2017 | 47.94 | 48.59 | 46.82 | 46.94 | 54,044 | -1.37(-2.83%) |
Aug 16, 2017 | 48.13 | 48.71 | 47.63 | 48.31 | 39,684 | +0.12(+0.25%) |
Aug 15, 2017 | 49.12 | 49.20 | 47.71 | 48.19 | 38,239 | -0.65(-1.33%) |
Aug 14, 2017 | 47.83 | 48.95 | 46.90 | 48.84 | 70,490 | +1.29(+2.71%) |
Aug 11, 2017 | 47.08 | 48.44 | 45.55 | 47.55 | 114,142 | -0.34(-0.71%) |
Aug 10, 2017 | 48.39 | 49.14 | 47.45 | 47.89 | 74,595 | -0.92(-1.88%) |
Aug 09, 2017 | 48.95 | 49.35 | 48.41 | 48.81 | 66,209 | -0.43(-0.87%) |
Aug 08, 2017 | 49.72 | 49.97 | 48.99 | 49.24 | 37,577 | -0.51(-1.02%) |
Aug 07, 2017 | 49.80 | 49.99 | 49.36 | 49.75 | 44,039 | +0.04(+0.08%) |
Aug 04, 2017 | 49.80 | 50.35 | 49.36 | 49.71 | 45,388 | +0.08(+0.16%) |
Aug 03, 2017 | 49.21 | 49.87 | 48.90 | 49.63 | 65,490 | +0.41(+0.83%) |
Aug 02, 2017 | 50.36 | 50.74 | 48.92 | 49.22 | 101,487 | -1.22(-2.41%) |
Aug 01, 2017 | 50.80 | 50.80 | 49.74 | 50.44 | 75,631 | -0.07(-0.14%) |
Jul 31, 2017 | 50.39 | 51.48 | 49.78 | 50.51 | 116,291 | +0.11(+0.22%) |
Jul 28, 2017 | 50.57 | 51.39 | 50.20 | 50.40 | 57,395 | -0.35(-0.69%) |
Jul 27, 2017 | 51.87 | 51.87 | 50.46 | 50.75 | 92,761 | -0.87(-1.68%) |
Jul 26, 2017 | 52.44 | 52.44 | 51.45 | 51.61 | 106,827 | -0.75(-1.43%) |
Jul 25, 2017 | 51.67 | 52.46 | 51.48 | 52.36 | 85,599 | +0.89(+1.73%) |
Jul 24, 2017 | 51.52 | 51.78 | 50.96 | 51.47 | 51,097 | -0.07(-0.14%) |
Jul 21, 2017 | 51.77 | 51.77 | 51.17 | 51.54 | 57,953 | -0.22(-0.42%) |
Jul 20, 2017 | 51.61 | 51.82 | 50.12 | 51.76 | 83,651 | +0.00(+0.00%) |
Jul 19, 2017 | 51.71 | 51.86 | 51.33 | 51.76 | 54,246 | +0.04(+0.08%) |
Jul 18, 2017 | 51.20 | 51.87 | 50.15 | 51.72 | 69,244 | +0.24(+0.47%) |
Jul 17, 2017 | 51.29 | 51.76 | 50.67 | 51.48 | 68,380 | +0.20(+0.39%) |
Jul 14, 2017 | 50.90 | 51.82 | 50.13 | 51.28 | 122,208 | +0.37(+0.73%) |
Jul 13, 2017 | 50.97 | 51.07 | 50.07 | 50.91 | 123,767 | +0.03(+0.06%) |
Jul 12, 2017 | 50.09 | 51.13 | 49.93 | 50.88 | 118,390 | +0.88(+1.76%) |
Jul 11, 2017 | 49.66 | 50.07 | 48.81 | 50.01 | 114,012 | +0.09(+0.18%) |
Jul 10, 2017 | 49.65 | 50.60 | 48.85 | 49.92 | 137,794 | -0.07(-0.14%) |
Jul 07, 2017 | 49.07 | 50.07 | 48.64 | 49.99 | 102,630 | +0.95(+1.93%) |
Jul 06, 2017 | 47.93 | 49.12 | 47.54 | 49.04 | 190,747 | +0.71(+1.47%) |
Jul 05, 2017 | 47.60 | 48.62 | 47.22 | 48.33 | 85,661 | +0.68(+1.42%) |
Jul 03, 2017 | 48.63 | 48.63 | 47.38 | 47.65 | 47,827 | -0.91(-1.87%) |
Jun 30, 2017 | 48.47 | 48.86 | 47.75 | 48.56 | 139,983 | -0.01(-0.02%) |
Jun 29, 2017 | 48.62 | 48.62 | 47.16 | 48.57 | 194,675 | -0.06(-0.12%) |
Jun 28, 2017 | 47.15 | 48.80 | 46.77 | 48.63 | 130,216 | +1.66(+3.53%) |
Jun 27, 2017 | 46.63 | 47.39 | 46.27 | 46.97 | 134,640 | +0.30(+0.64%) |
Jun 26, 2017 | 48.54 | 48.54 | 46.22 | 46.67 | 91,156 | -1.84(-3.78%) |
Jun 23, 2017 | 46.42 | 49.41 | 46.18 | 48.51 | 307,629 | +2.26(+4.90%) |
Jun 22, 2017 | 46.21 | 47.60 | 46.19 | 46.25 | 103,000 | -0.01(-0.02%) |
Jun 21, 2017 | 47.27 | 47.30 | 45.99 | 46.26 | 128,658 | -0.99(-2.09%) |
Jun 20, 2017 | 48.54 | 48.54 | 47.19 | 47.24 | 72,736 | -1.29(-2.65%) |
Jun 19, 2017 | 49.01 | 49.77 | 48.27 | 48.53 | 94,128 | -0.26(-0.53%) |
Jun 16, 2017 | 49.29 | 49.69 | 47.70 | 48.79 | 221,638 | -1.04(-2.08%) |
Jun 15, 2017 | 48.76 | 50.86 | 48.02 | 49.83 | 208,147 | +0.60(+1.22%) |
Jun 14, 2017 | 51.62 | 52.13 | 49.15 | 49.23 | 179,561 | -2.50(-4.84%) |
Jun 13, 2017 | 52.23 | 52.68 | 51.30 | 51.73 | 164,488 | -0.62(-1.18%) |
Jun 12, 2017 | 51.21 | 53.80 | 50.06 | 52.35 | 308,026 | -0.66(-1.24%) |
Jun 09, 2017 | 60.86 | 60.96 | 51.14 | 53.01 | 547,709 | -7.02(-11.70%) |
Jun 08, 2017 | 57.52 | 60.32 | 57.16 | 60.03 | 230,429 | +2.52(+4.39%) |
Jun 07, 2017 | 57.52 | 57.84 | 57.04 | 57.51 | 52,971 | +0.02(+0.03%) |
Jun 06, 2017 | 56.84 | 57.69 | 56.21 | 57.49 | 56,272 | +0.13(+0.23%) |
Jun 05, 2017 | 58.85 | 59.04 | 57.26 | 57.36 | 79,416 | -1.31(-2.23%) |
Jun 02, 2017 | 57.71 | 59.04 | 57.71 | 58.67 | 124,690 | +1.22(+2.12%) |