Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.13 | 49.25 | 48.62 | 48.75 | 36,505 | -0.38(-0.78%) |
May 30, 2018 | 48.63 | 49.21 | 48.46 | 49.13 | 108,218 | +0.89(+1.85%) |
May 29, 2018 | 48.62 | 48.85 | 47.98 | 48.24 | 117,039 | -0.77(-1.57%) |
May 25, 2018 | 49.01 | 49.01 | 49.01 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 49.17 | 49.17 | 48.37 | 49.08 | 72,643 | -0.14(-0.28%) |
May 23, 2018 | 49.22 | 49.37 | 49.04 | 49.22 | 107,475 | -0.21(-0.42%) |
May 22, 2018 | 49.48 | 49.79 | 49.12 | 49.43 | 136,454 | +0.13(+0.26%) |
May 21, 2018 | 48.73 | 49.35 | 48.73 | 49.30 | 52,883 | +0.72(+1.48%) |
May 18, 2018 | 48.76 | 48.85 | 48.57 | 48.58 | 24,371 | -0.29(-0.58%) |
May 17, 2018 | 48.44 | 48.91 | 48.36 | 48.86 | 26,223 | +0.30(+0.62%) |
May 16, 2018 | 48.02 | 48.70 | 48.02 | 48.56 | 66,980 | +0.29(+0.61%) |
May 15, 2018 | 47.94 | 48.49 | 47.94 | 48.27 | 66,001 | +0.37(+0.78%) |
May 14, 2018 | 48.23 | 48.26 | 47.84 | 47.89 | 26,755 | -0.29(-0.61%) |
May 11, 2018 | 48.38 | 48.44 | 48.06 | 48.19 | 27,851 | -0.04(-0.09%) |
May 10, 2018 | 48.09 | 48.38 | 47.85 | 48.23 | 35,525 | +0.04(+0.09%) |
May 09, 2018 | 47.91 | 48.41 | 47.77 | 48.19 | 90,217 | +0.38(+0.80%) |
May 08, 2018 | 47.18 | 47.97 | 47.17 | 47.81 | 87,126 | +0.41(+0.86%) |
May 07, 2018 | 47.29 | 47.68 | 46.98 | 47.40 | 112,235 | +0.27(+0.57%) |
May 04, 2018 | 46.30 | 47.56 | 46.27 | 47.13 | 59,216 | +0.54(+1.15%) |
May 03, 2018 | 46.71 | 46.92 | 46.28 | 46.60 | 46,695 | -0.48(-1.03%) |
May 02, 2018 | 46.99 | 47.45 | 46.67 | 47.08 | 32,418 | +0.08(+0.17%) |
May 01, 2018 | 46.54 | 47.05 | 46.04 | 47.00 | 28,193 | +0.29(+0.63%) |
Apr 30, 2018 | 47.63 | 47.63 | 46.71 | 46.71 | 21,909 | -0.68(-1.44%) |
Apr 27, 2018 | 47.44 | 47.74 | 47.27 | 47.39 | 45,221 | +0.07(+0.15%) |
Apr 26, 2018 | 47.55 | 47.68 | 47.28 | 47.32 | 29,752 | -0.22(-0.45%) |
Apr 25, 2018 | 47.77 | 47.89 | 47.30 | 47.54 | 67,026 | -0.14(-0.29%) |
Apr 24, 2018 | 47.53 | 48.13 | 47.27 | 47.68 | 50,059 | +0.35(+0.73%) |
Apr 23, 2018 | 47.08 | 47.41 | 46.84 | 47.33 | 71,582 | +0.49(+1.05%) |
Apr 20, 2018 | 46.60 | 47.03 | 46.60 | 46.84 | 40,864 | +0.18(+0.39%) |
Apr 19, 2018 | 46.09 | 46.76 | 46.09 | 46.66 | 32,171 | +0.72(+1.56%) |
Apr 18, 2018 | 46.11 | 46.38 | 45.94 | 45.94 | 23,685 | -0.22(-0.47%) |
Apr 17, 2018 | 46.71 | 46.72 | 45.87 | 46.15 | 42,138 | -0.35(-0.74%) |
Apr 16, 2018 | 46.50 | 46.59 | 46.08 | 46.50 | 41,418 | +0.42(+0.92%) |
Apr 13, 2018 | 47.22 | 47.22 | 46.01 | 46.08 | 68,955 | -0.67(-1.43%) |
Apr 12, 2018 | 46.39 | 46.92 | 46.04 | 46.74 | 36,490 | +0.71(+1.54%) |
Apr 11, 2018 | 45.96 | 46.16 | 45.71 | 46.03 | 28,998 | -0.16(-0.34%) |
Apr 10, 2018 | 46.15 | 46.34 | 45.58 | 46.19 | 52,436 | +0.82(+1.81%) |
Apr 09, 2018 | 45.90 | 46.22 | 45.33 | 45.37 | 37,804 | -0.09(-0.19%) |
Apr 06, 2018 | 45.45 | 51,588 | -1.13(-2.43%) | |||
Apr 05, 2018 | 46.73 | 46.73 | 46.11 | 46.59 | 28,039 | +0.33(+0.71%) |
Apr 04, 2018 | 44.99 | 46.38 | 44.99 | 46.26 | 46,731 | +0.45(+0.98%) |
Apr 03, 2018 | 45.38 | 45.81 | 45.21 | 45.81 | 69,490 | +0.50(+1.10%) |
Apr 02, 2018 | 46.01 | 46.07 | 44.68 | 45.31 | 55,401 | -0.54(-1.18%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.10(+0.21%) | |
Mar 28, 2018 | 45.14 | 46.12 | 45.14 | 45.76 | 64,403 | +0.45(+0.99%) |
Mar 27, 2018 | 46.15 | 46.27 | 45.19 | 45.31 | 42,128 | -0.82(-1.78%) |
Mar 26, 2018 | 45.76 | 46.14 | 45.24 | 46.13 | 67,911 | +1.25(+2.78%) |
Mar 23, 2018 | 46.76 | 46.76 | 44.87 | 44.88 | 45,295 | -1.57(-3.38%) |
Mar 22, 2018 | 47.51 | 47.65 | 46.41 | 46.45 | 43,667 | -1.48(-3.08%) |
Mar 21, 2018 | 48.08 | 48.20 | 47.61 | 47.93 | 46,150 | +0.09(+0.18%) |
Mar 20, 2018 | 48.34 | 48.34 | 47.73 | 47.84 | 14,537 | -0.23(-0.48%) |
Mar 19, 2018 | 48.45 | 48.45 | 47.48 | 48.08 | 17,530 | -0.27(-0.55%) |
Mar 16, 2018 | 48.22 | 48.59 | 47.83 | 48.34 | 23,467 | +0.33(+0.68%) |
Mar 15, 2018 | 48.00 | 48.08 | 47.52 | 48.02 | 41,177 | +0.29(+0.61%) |
Mar 14, 2018 | 48.43 | 48.43 | 47.66 | 47.72 | 34,306 | -0.64(-1.32%) |
Mar 13, 2018 | 48.57 | 48.60 | 48.18 | 48.36 | 50,610 | -0.12(-0.25%) |
Mar 12, 2018 | 48.71 | 48.71 | 48.19 | 48.48 | 41,472 | -0.03(-0.05%) |
Mar 09, 2018 | 48.09 | 48.52 | 47.65 | 48.51 | 30,060 | +0.88(+1.84%) |
Mar 08, 2018 | 48.15 | 48.30 | 47.34 | 47.63 | 22,341 | -0.51(-1.05%) |
Mar 07, 2018 | 47.21 | 48.23 | 47.09 | 48.14 | 25,465 | +0.35(+0.74%) |
Mar 06, 2018 | 47.27 | 47.78 | 46.71 | 47.78 | 46,336 | +0.66(+1.41%) |
Mar 05, 2018 | 46.43 | 47.35 | 46.09 | 47.12 | 11,736 | +0.49(+1.06%) |
Mar 02, 2018 | 45.52 | 46.65 | 45.34 | 46.63 | 13,630 | +0.85(+1.87%) |
Mar 01, 2018 | 45.48 | 46.19 | 45.43 | 45.77 | 20,496 | +0.09(+0.19%) |
Feb 28, 2018 | 46.66 | 46.75 | 45.68 | 45.68 | 27,151 | -0.79(-1.71%) |
Feb 27, 2018 | 47.25 | 47.54 | 46.44 | 46.48 | 27,002 | -0.55(-1.17%) |
Feb 26, 2018 | 47.14 | 47.14 | 46.58 | 47.03 | 51,708 | +0.20(+0.42%) |
Feb 23, 2018 | 46.47 | 46.85 | 46.43 | 46.83 | 21,137 | +0.51(+1.10%) |
Feb 22, 2018 | 47.13 | 47.13 | 46.27 | 46.32 | 24,196 | -0.71(-1.51%) |
Feb 21, 2018 | 46.48 | 47.48 | 46.48 | 47.04 | 21,571 | +0.50(+1.08%) |
Feb 20, 2018 | 47.10 | 47.14 | 46.38 | 46.53 | 34,203 | -0.60(-1.26%) |
Feb 16, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.47(+1.02%) | |
Feb 15, 2018 | 46.72 | 46.72 | 46.50 | 46.65 | 33,873 | +0.22(+0.46%) |
Feb 14, 2018 | 45.43 | 46.46 | 45.43 | 46.44 | 36,601 | +0.93(+2.04%) |
Feb 13, 2018 | 45.03 | 45.46 | 45.03 | 45.51 | 13,287 | +0.16(+0.35%) |
Feb 12, 2018 | 45.49 | 45.78 | 44.90 | 45.35 | 71,074 | -0.03(-0.06%) |
Feb 09, 2018 | 45.12 | 45.56 | 44.22 | 45.37 | 47,435 | +0.93(+2.10%) |
Feb 08, 2018 | 45.75 | 45.75 | 44.44 | 44.44 | 26,788 | -1.17(-2.57%) |
Feb 07, 2018 | 45.13 | 45.73 | 45.13 | 45.62 | 98,143 | +0.32(+0.71%) |
Feb 06, 2018 | 44.26 | 45.44 | 43.88 | 45.30 | 63,835 | -0.64(-1.39%) |
Feb 05, 2018 | 46.44 | 46.88 | 45.12 | 45.94 | 61,908 | -0.96(-2.04%) |
Feb 02, 2018 | 47.28 | 47.50 | 46.81 | 46.89 | 26,556 | -0.38(-0.80%) |
Feb 01, 2018 | 46.63 | 47.27 | 46.32 | 47.27 | 13,108 | +0.60(+1.28%) |
Jan 31, 2018 | 46.95 | 47.12 | 46.63 | 46.68 | 33,715 | -0.12(-0.26%) |
Jan 30, 2018 | 46.83 | 47.13 | 46.66 | 46.80 | 24,823 | -0.20(-0.42%) |
Jan 29, 2018 | 47.26 | 47.39 | 47.00 | 47.00 | 51,529 | -0.12(-0.26%) |
Jan 26, 2018 | 47.36 | 47.36 | 46.87 | 47.12 | 38,552 | -0.20(-0.42%) |
Jan 25, 2018 | 47.81 | 47.81 | 47.09 | 47.32 | 42,003 | -0.19(-0.40%) |
Jan 24, 2018 | 48.16 | 48.16 | 47.46 | 47.51 | 265,565 | -0.34(-0.70%) |
Jan 23, 2018 | 47.53 | 48.00 | 47.40 | 47.84 | 31,204 | +0.05(+0.11%) |
Jan 22, 2018 | 47.86 | 47.86 | 47.45 | 47.79 | 26,227 | -0.03(-0.07%) |
Jan 19, 2018 | 47.26 | 47.84 | 47.26 | 47.83 | 29,860 | +0.66(+1.39%) |
Jan 18, 2018 | 47.53 | 47.61 | 47.12 | 47.17 | 34,953 | -0.36(-0.76%) |
Jan 17, 2018 | 47.60 | 47.61 | 47.03 | 47.53 | 27,257 | +0.22(+0.47%) |
Jan 16, 2018 | 48.08 | 48.08 | 47.14 | 47.31 | 38,894 | -0.40(-0.83%) |
Jan 12, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.19(+0.40%) | |
Jan 11, 2018 | 46.93 | 47.51 | 46.85 | 47.51 | 48,927 | +0.88(+1.89%) |
Jan 10, 2018 | 46.12 | 47.10 | 46.12 | 46.63 | 81,135 | +0.55(+1.20%) |
Jan 09, 2018 | 45.86 | 46.38 | 45.47 | 46.08 | 67,760 | +0.47(+1.04%) |
Jan 08, 2018 | 45.71 | 45.71 | 45.26 | 45.61 | 85,569 | -0.03(-0.06%) |
Jan 05, 2018 | 45.47 | 45.68 | 45.29 | 45.63 | 176,571 | +0.27(+0.59%) |
Jan 04, 2018 | 45.32 | 45.86 | 45.25 | 45.37 | 83,353 | +0.21(+0.46%) |
Jan 03, 2018 | 45.26 | 45.34 | 44.93 | 45.16 | 32,137 | -0.11(-0.25%) |
Jan 02, 2018 | 45.37 | 45.25 | 44.97 | 45.27 | 35,675 | +0.02(+0.04%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -0.49(-1.08%) | |
Dec 28, 2017 | 45.82 | 45.82 | 45.49 | 45.75 | 25,866 | +0.23(+0.51%) |
Dec 27, 2017 | 45.92 | 45.92 | 45.48 | 45.51 | 15,882 | -0.19(-0.42%) |
Dec 26, 2017 | 45.97 | 46.11 | 45.57 | 45.70 | 33,889 | -0.39(-0.84%) |
Dec 22, 2017 | 46.42 | 46.42 | 46.00 | 46.09 | 15,464 | -0.34(-0.73%) |
Dec 21, 2017 | 45.97 | 46.58 | 45.97 | 46.43 | 23,855 | +0.50(+1.09%) |
Dec 20, 2017 | 46.56 | 46.61 | 45.64 | 45.93 | 25,583 | -0.16(-0.35%) |
Dec 19, 2017 | 46.53 | 46.53 | 46.06 | 46.09 | 25,269 | -0.27(-0.59%) |
Dec 18, 2017 | 46.08 | 46.74 | 46.08 | 46.37 | 62,592 | +0.56(+1.22%) |
Dec 15, 2017 | 44.87 | 46.20 | 44.77 | 45.81 | 47,521 | +1.21(+2.72%) |
Dec 14, 2017 | 45.15 | 45.45 | 44.45 | 44.59 | 36,987 | -0.53(-1.17%) |
Dec 13, 2017 | 45.34 | 45.83 | 45.06 | 45.12 | 29,462 | -0.14(-0.30%) |
Dec 12, 2017 | 45.09 | 45.54 | 45.03 | 45.26 | 46,902 | +0.24(+0.53%) |
Dec 11, 2017 | 45.36 | 45.45 | 44.88 | 45.02 | 25,638 | -0.38(-0.83%) |
Dec 08, 2017 | 46.22 | 46.22 | 45.34 | 45.40 | 32,208 | -0.34(-0.73%) |
Dec 07, 2017 | 45.67 | 46.06 | 45.58 | 45.73 | 35,613 | +0.06(+0.13%) |
Dec 06, 2017 | 45.88 | 46.15 | 45.64 | 45.67 | 27,772 | -0.28(-0.62%) |
Dec 05, 2017 | 47.26 | 47.26 | 45.95 | 45.95 | 39,427 | -0.95(-2.02%) |
Dec 04, 2017 | 47.34 | 47.62 | 46.84 | 46.90 | 45,823 | +0.55(+1.19%) |
Dec 01, 2017 | 46.70 | 46.70 | 46.03 | 46.35 | 54,685 | -0.26(-0.55%) |
Nov 30, 2017 | 47.73 | 47.73 | 46.49 | 46.61 | 131,386 | -0.73(-1.54%) |
Nov 29, 2017 | 46.44 | 47.46 | 45.94 | 47.34 | 119,992 | +1.47(+3.20%) |
Nov 28, 2017 | 44.48 | 45.93 | 44.45 | 45.87 | 40,876 | +1.38(+3.11%) |
Nov 27, 2017 | 44.23 | 44.76 | 44.14 | 44.48 | 32,116 | +0.14(+0.31%) |
Nov 24, 2017 | 45.02 | 45.02 | 44.28 | 44.35 | 20,882 | -0.34(-0.77%) |
Nov 22, 2017 | 44.99 | 45.09 | 44.66 | 44.69 | 23,945 | -0.15(-0.34%) |
Nov 21, 2017 | 44.66 | 44.86 | 44.39 | 44.85 | 31,837 | +0.32(+0.71%) |
Nov 20, 2017 | 44.31 | 44.53 | 44.06 | 44.53 | 17,607 | +0.38(+0.86%) |
Nov 17, 2017 | 43.56 | 44.22 | 43.51 | 44.15 | 24,430 | +0.29(+0.67%) |
Nov 16, 2017 | 43.92 | 44.19 | 43.78 | 43.86 | 48,033 | +0.17(+0.39%) |
Nov 15, 2017 | 43.23 | 43.95 | 43.23 | 43.69 | 30,532 | +0.03(+0.06%) |
Nov 14, 2017 | 43.20 | 43.71 | 43.20 | 43.66 | 33,803 | +0.18(+0.42%) |
Nov 13, 2017 | 42.70 | 43.56 | 42.63 | 43.48 | 52,956 | +0.45(+1.04%) |
Nov 10, 2017 | 42.93 | 43.30 | 42.93 | 43.03 | 23,975 | +0.07(+0.16%) |
Nov 09, 2017 | 43.05 | 43.43 | 42.49 | 42.96 | 43,982 | -0.40(-0.93%) |
Nov 08, 2017 | 43.50 | 43.50 | 43.05 | 43.37 | 43,453 | -0.34(-0.77%) |
Nov 07, 2017 | 44.89 | 44.91 | 43.67 | 43.70 | 104,039 | -1.25(-2.79%) |
Nov 06, 2017 | 44.85 | 45.15 | 44.85 | 44.96 | 31,185 | -0.14(-0.30%) |
Nov 03, 2017 | 45.24 | 45.24 | 44.98 | 45.09 | 26,538 | -0.21(-0.47%) |
Nov 02, 2017 | 44.79 | 45.39 | 44.60 | 45.31 | 58,365 | +0.51(+1.13%) |
Nov 01, 2017 | 45.46 | 45.52 | 44.54 | 44.80 | 71,542 | -0.40(-0.89%) |
Oct 31, 2017 | 44.96 | 45.52 | 44.96 | 45.21 | 29,461 | +0.24(+0.53%) |
Oct 30, 2017 | 45.96 | 45.96 | 44.83 | 44.97 | 39,026 | -1.13(-2.44%) |
Oct 27, 2017 | 45.91 | 46.17 | 45.62 | 46.09 | 79,386 | +0.20(+0.43%) |
Oct 26, 2017 | 45.58 | 45.96 | 45.51 | 45.89 | 30,488 | +0.42(+0.93%) |
Oct 25, 2017 | 45.68 | 45.68 | 45.12 | 45.47 | 46,363 | -0.09(-0.19%) |
Oct 24, 2017 | 45.57 | 45.75 | 45.25 | 45.56 | 23,938 | +0.23(+0.51%) |
Oct 23, 2017 | 45.85 | 45.85 | 45.26 | 45.33 | 25,207 | -0.46(-1.01%) |
Oct 20, 2017 | 45.97 | 46.02 | 45.74 | 45.79 | 40,265 | +0.21(+0.47%) |
Oct 19, 2017 | 44.97 | 45.67 | 44.97 | 45.58 | 14,833 | +0.25(+0.55%) |
Oct 18, 2017 | 45.16 | 45.49 | 45.16 | 45.33 | 27,735 | +0.30(+0.67%) |
Oct 17, 2017 | 45.59 | 45.59 | 44.95 | 45.03 | 19,972 | -0.45(-0.98%) |
Oct 16, 2017 | 45.21 | 45.73 | 45.21 | 45.47 | 27,536 | +0.26(+0.57%) |
Oct 13, 2017 | 45.19 | 45.58 | 44.95 | 45.21 | 16,470 | -0.18(-0.40%) |
Oct 12, 2017 | 45.90 | 45.97 | 45.37 | 45.40 | 15,630 | -0.32(-0.70%) |
Oct 11, 2017 | 45.95 | 45.95 | 45.58 | 45.71 | 25,732 | -0.20(-0.43%) |
Oct 10, 2017 | 45.60 | 45.95 | 45.52 | 45.91 | 83,824 | +0.47(+1.04%) |
Oct 09, 2017 | 45.68 | 45.68 | 45.39 | 45.44 | 24,015 | -0.12(-0.26%) |
Oct 06, 2017 | 45.57 | 45.70 | 45.33 | 45.56 | 19,552 | +0.08(+0.18%) |
Oct 05, 2017 | 45.09 | 45.62 | 45.09 | 45.48 | 16,972 | +0.49(+1.08%) |
Oct 04, 2017 | 45.52 | 45.54 | 44.95 | 44.99 | 61,620 | -0.67(-1.47%) |
Oct 03, 2017 | 45.76 | 45.76 | 45.18 | 45.66 | 61,119 | +0.01(+0.02%) |
Oct 02, 2017 | 45.33 | 45.65 | 45.06 | 45.65 | 65,269 | +0.39(+0.85%) |
Sep 29, 2017 | 45.20 | 45.68 | 45.11 | 45.27 | 27,877 | +0.13(+0.29%) |
Sep 28, 2017 | 44.94 | 45.17 | 44.53 | 45.14 | 52,608 | +0.22(+0.50%) |
Sep 27, 2017 | 44.15 | 45.03 | 43.50 | 44.91 | 43,533 | +1.18(+2.69%) |
Sep 26, 2017 | 43.42 | 43.85 | 43.40 | 43.74 | 44,798 | +0.34(+0.77%) |
Sep 25, 2017 | 43.35 | 43.60 | 43.02 | 43.40 | 94,775 | +0.07(+0.16%) |
Sep 22, 2017 | 43.09 | 43.37 | 43.09 | 43.33 | 60,828 | +0.20(+0.46%) |
Sep 21, 2017 | 43.10 | 43.32 | 43.01 | 43.14 | 32,152 | +0.10(+0.23%) |
Sep 20, 2017 | 42.45 | 43.26 | 42.20 | 43.03 | 55,098 | +0.55(+1.29%) |
Sep 19, 2017 | 42.23 | 42.61 | 42.23 | 42.49 | 45,267 | +0.16(+0.38%) |
Sep 18, 2017 | 41.96 | 42.44 | 41.96 | 42.32 | 115,674 | +0.58(+1.39%) |
Sep 15, 2017 | 41.49 | 41.78 | 41.35 | 41.74 | 79,735 | +0.15(+0.35%) |
Sep 14, 2017 | 41.93 | 42.02 | 41.55 | 41.60 | 68,747 | -0.35(-0.84%) |
Sep 13, 2017 | 41.76 | 42.03 | 41.54 | 41.95 | 184,807 | +0.23(+0.55%) |
Sep 12, 2017 | 40.99 | 41.79 | 40.99 | 41.72 | 63,884 | +0.80(+1.95%) |
Sep 11, 2017 | 40.32 | 41.09 | 40.32 | 40.92 | 65,541 | +0.96(+2.40%) |
Sep 08, 2017 | 39.29 | 40.13 | 39.26 | 39.96 | 46,250 | +0.48(+1.21%) |
Sep 07, 2017 | 40.45 | 40.45 | 39.41 | 39.48 | 203,266 | -0.94(-2.33%) |
Sep 06, 2017 | 40.58 | 40.78 | 40.33 | 40.42 | 100,359 | +0.02(+0.04%) |
Sep 05, 2017 | 41.33 | 41.33 | 40.32 | 40.41 | 30,693 | -1.04(-2.52%) |
Sep 01, 2017 | 41.22 | 41.60 | 41.22 | 41.45 | 88,149 | +0.22(+0.54%) |
Aug 31, 2017 | 41.40 | 41.47 | 41.18 | 41.23 | 41,284 | +0.04(+0.10%) |
Aug 30, 2017 | 41.23 | 41.34 | 40.93 | 41.19 | 57,154 | +0.15(+0.38%) |
Aug 29, 2017 | 40.80 | 41.14 | 40.65 | 41.03 | 28,849 | -0.21(-0.50%) |
Aug 28, 2017 | 41.48 | 41.48 | 41.08 | 41.24 | 57,717 | -0.24(-0.58%) |
Aug 25, 2017 | 41.40 | 41.64 | 41.24 | 41.48 | 38,141 | +0.28(+0.69%) |
Aug 24, 2017 | 40.94 | 41.23 | 40.93 | 41.19 | 102,092 | +0.20(+0.48%) |
Aug 23, 2017 | 40.71 | 41.28 | 40.52 | 41.00 | 44,984 | +0.03(+0.06%) |
Aug 22, 2017 | 40.83 | 40.99 | 40.77 | 40.97 | 50,982 | +0.33(+0.82%) |
Aug 21, 2017 | 40.58 | 40.65 | 40.30 | 40.64 | 152,876 | +0.05(+0.13%) |
Aug 18, 2017 | 40.30 | 40.80 | 39.46 | 40.59 | 110,157 | +0.04(+0.11%) |
Aug 17, 2017 | 41.40 | 41.56 | 40.51 | 40.54 | 62,936 | -1.08(-2.59%) |
Aug 16, 2017 | 41.88 | 42.01 | 41.48 | 41.62 | 39,495 | -0.08(-0.18%) |
Aug 15, 2017 | 42.25 | 42.25 | 41.66 | 41.70 | 16,400 | -0.29(-0.69%) |
Aug 14, 2017 | 41.29 | 42.02 | 41.29 | 41.99 | 29,194 | +1.04(+2.55%) |
Aug 11, 2017 | 41.39 | 41.60 | 40.77 | 40.95 | 36,888 | -0.40(-0.97%) |
Aug 10, 2017 | 42.15 | 42.15 | 41.33 | 41.35 | 52,199 | -0.93(-2.21%) |
Aug 09, 2017 | 42.43 | 42.57 | 42.18 | 42.28 | 34,065 | -0.50(-1.16%) |
Aug 08, 2017 | 42.70 | 43.40 | 42.65 | 42.78 | 58,765 | +0.03(+0.06%) |
Aug 07, 2017 | 42.98 | 42.98 | 42.69 | 42.75 | 29,650 | -0.26(-0.60%) |
Aug 04, 2017 | 43.07 | 43.30 | 43.01 | 43.01 | 23,730 | +0.28(+0.66%) |
Aug 03, 2017 | 43.20 | 43.20 | 42.61 | 42.73 | 55,137 | -0.41(-0.95%) |
Aug 02, 2017 | 43.31 | 43.38 | 42.89 | 43.14 | 25,777 | -0.16(-0.38%) |
Aug 01, 2017 | 43.26 | 43.30 | 43.02 | 43.30 | 24,884 | +0.31(+0.72%) |
Jul 31, 2017 | 42.83 | 43.20 | 42.80 | 42.99 | 14,135 | +0.21(+0.50%) |
Jul 28, 2017 | 43.11 | 43.11 | 42.63 | 42.78 | 14,252 | -0.46(-1.07%) |
Jul 27, 2017 | 43.42 | 43.64 | 43.06 | 43.24 | 35,764 | +0.03(+0.06%) |
Jul 26, 2017 | 44.11 | 44.11 | 43.16 | 43.21 | 31,858 | -0.88(-2.00%) |
Jul 25, 2017 | 43.86 | 44.26 | 43.86 | 44.10 | 21,382 | +0.76(+1.76%) |
Jul 24, 2017 | 42.95 | 43.40 | 42.95 | 43.33 | 118,355 | +0.30(+0.70%) |
Jul 21, 2017 | 43.28 | 43.66 | 42.99 | 43.03 | 74,638 | -0.28(-0.65%) |
Jul 20, 2017 | 43.25 | 43.50 | 43.09 | 43.32 | 25,540 | +0.09(+0.22%) |
Jul 19, 2017 | 43.18 | 43.54 | 42.97 | 43.22 | 48,301 | +0.03(+0.08%) |
Jul 18, 2017 | 43.00 | 43.27 | 42.85 | 43.19 | 32,522 | +0.05(+0.12%) |
Jul 17, 2017 | 43.18 | 43.35 | 42.89 | 43.14 | 43,487 | +0.02(+0.04%) |
Jul 14, 2017 | 43.11 | 43.38 | 42.83 | 43.12 | 39,129 | -0.38(-0.87%) |
Jul 13, 2017 | 43.47 | 43.58 | 43.17 | 43.50 | 19,523 | +0.06(+0.14%) |
Jul 12, 2017 | 43.16 | 43.71 | 43.16 | 43.44 | 40,036 | +0.15(+0.34%) |
Jul 11, 2017 | 43.44 | 43.44 | 42.98 | 43.29 | 18,275 | -0.19(-0.43%) |
Jul 10, 2017 | 43.60 | 43.88 | 43.45 | 43.48 | 51,212 | -0.40(-0.92%) |
Jul 07, 2017 | 43.63 | 43.91 | 43.29 | 43.88 | 167,625 | +0.39(+0.89%) |
Jul 06, 2017 | 43.98 | 44.07 | 43.38 | 43.50 | 33,875 | -0.58(-1.32%) |
Jul 05, 2017 | 44.41 | 44.41 | 43.59 | 44.08 | 35,715 | -0.17(-0.39%) |
Jul 03, 2017 | 43.44 | 44.48 | 43.44 | 44.25 | 14,723 | +0.92(+2.13%) |
Jun 30, 2017 | 43.78 | 43.78 | 43.23 | 43.33 | 36,685 | -0.29(-0.67%) |
Jun 29, 2017 | 43.54 | 43.93 | 43.08 | 43.62 | 65,410 | +0.56(+1.29%) |
Jun 28, 2017 | 42.54 | 43.22 | 42.54 | 43.06 | 55,495 | +0.74(+1.74%) |
Jun 27, 2017 | 42.45 | 42.80 | 42.25 | 42.32 | 33,923 | +0.20(+0.47%) |
Jun 26, 2017 | 42.08 | 42.46 | 41.83 | 42.13 | 19,907 | +0.20(+0.47%) |
Jun 23, 2017 | 42.20 | 42.20 | 41.74 | 41.93 | 30,933 | -0.03(-0.06%) |
Jun 22, 2017 | 42.07 | 42.29 | 41.78 | 41.96 | 40,668 | -0.28(-0.67%) |
Jun 21, 2017 | 43.06 | 43.06 | 42.22 | 42.24 | 72,914 | -0.63(-1.47%) |
Jun 20, 2017 | 43.57 | 43.57 | 42.87 | 42.87 | 90,418 | -0.67(-1.55%) |
Jun 19, 2017 | 43.96 | 44.03 | 43.45 | 43.54 | 90,987 | -0.10(-0.23%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.48 | 43.65 | 26,173 | -0.29(-0.66%) |
Jun 15, 2017 | 43.47 | 44.33 | 43.47 | 43.94 | 178,886 | -0.20(-0.44%) |
Jun 14, 2017 | 43.84 | 44.13 | 43.25 | 44.13 | 37,065 | -0.04(-0.10%) |
Jun 13, 2017 | 44.24 | 44.44 | 43.90 | 44.18 | 69,464 | +0.09(+0.21%) |
Jun 12, 2017 | 44.42 | 44.89 | 43.73 | 44.08 | 48,724 | -0.15(-0.33%) |
Jun 09, 2017 | 43.04 | 44.46 | 42.85 | 44.23 | 125,798 | +1.46(+3.41%) |
Jun 08, 2017 | 41.63 | 43.35 | 41.23 | 42.77 | 54,238 | +1.30(+3.13%) |
Jun 07, 2017 | 41.16 | 41.67 | 41.15 | 41.47 | 50,616 | +0.43(+1.04%) |
Jun 06, 2017 | 40.93 | 41.33 | 40.81 | 41.05 | 145,779 | -0.32(-0.78%) |
Jun 05, 2017 | 41.74 | 41.83 | 41.34 | 41.37 | 33,704 | -0.20(-0.49%) |
Jun 02, 2017 | 41.39 | 42.15 | 41.34 | 41.57 | 70,887 | -0.03(-0.08%) |