Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.81 | 54.54 | 53.65 | 54.16 | 885,118 | +0.39(+0.72%) |
Jul 30, 2018 | 54.21 | 54.30 | 53.56 | 53.78 | 267,574 | -0.58(-1.06%) |
Jul 27, 2018 | 55.52 | 55.55 | 54.12 | 54.35 | 188,357 | -1.07(-1.93%) |
Jul 26, 2018 | 54.34 | 55.47 | 54.34 | 55.43 | 179,002 | +1.14(+2.11%) |
Jul 25, 2018 | 54.18 | 54.60 | 53.91 | 54.28 | 227,856 | +0.07(+0.13%) |
Jul 24, 2018 | 54.12 | 54.31 | 53.45 | 54.21 | 189,292 | +0.14(+0.25%) |
Jul 23, 2018 | 54.10 | 54.27 | 53.58 | 54.07 | 156,955 | -0.11(-0.20%) |
Jul 20, 2018 | 54.83 | 54.83 | 53.89 | 54.18 | 177,599 | -0.63(-1.15%) |
Jul 19, 2018 | 53.96 | 54.91 | 53.90 | 54.81 | 123,314 | +0.66(+1.21%) |
Jul 18, 2018 | 54.33 | 54.33 | 53.84 | 54.16 | 179,264 | -0.14(-0.27%) |
Jul 17, 2018 | 54.07 | 54.44 | 53.64 | 54.30 | 211,553 | +0.38(+0.70%) |
Jul 16, 2018 | 53.68 | 53.96 | 53.10 | 53.92 | 145,436 | +0.31(+0.57%) |
Jul 13, 2018 | 53.41 | 53.86 | 53.26 | 53.62 | 127,430 | +0.12(+0.22%) |
Jul 12, 2018 | 53.75 | 53.75 | 52.73 | 53.50 | 214,584 | -0.13(-0.24%) |
Jul 11, 2018 | 53.58 | 54.09 | 53.44 | 53.62 | 153,846 | +0.05(+0.08%) |
Jul 10, 2018 | 52.69 | 53.62 | 52.35 | 53.58 | 288,755 | +0.86(+1.62%) |
Jul 09, 2018 | 54.16 | 54.16 | 52.53 | 52.72 | 207,712 | -1.33(-2.47%) |
Jul 06, 2018 | 53.56 | 54.27 | 53.43 | 54.06 | 206,670 | +0.62(+1.16%) |
Jul 05, 2018 | 52.76 | 53.44 | 52.74 | 53.44 | 187,566 | +0.68(+1.28%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.40(+0.76%) | |
Jul 02, 2018 | 51.47 | 52.43 | 51.47 | 52.36 | 213,500 | +0.86(+1.68%) |
Jun 29, 2018 | 52.14 | 52.16 | 51.47 | 51.50 | 213,901 | -0.38(-0.73%) |
Jun 28, 2018 | 52.24 | 52.50 | 51.56 | 51.88 | 125,228 | -0.27(-0.52%) |
Jun 27, 2018 | 52.35 | 52.41 | 51.90 | 52.15 | 139,810 | -0.24(-0.46%) |
Jun 26, 2018 | 52.50 | 52.99 | 52.30 | 52.39 | 145,049 | -0.11(-0.21%) |
Jun 25, 2018 | 52.57 | 52.80 | 51.86 | 52.50 | 185,929 | +0.06(+0.12%) |
Jun 22, 2018 | 52.16 | 52.77 | 51.85 | 52.44 | 276,474 | +0.55(+1.06%) |
Jun 21, 2018 | 52.26 | 52.26 | 51.66 | 51.89 | 149,208 | -0.39(-0.74%) |
Jun 20, 2018 | 51.88 | 52.35 | 51.67 | 52.27 | 131,479 | +0.60(+1.17%) |
Jun 19, 2018 | 51.23 | 51.67 | 51.19 | 51.67 | 148,940 | +0.33(+0.65%) |
Jun 18, 2018 | 51.10 | 51.51 | 50.88 | 51.34 | 147,957 | +0.19(+0.37%) |
Jun 15, 2018 | 51.16 | 50.57 | 51.15 | 393,818 | +0.58(+1.14%) | |
Jun 14, 2018 | 49.89 | 50.61 | 49.89 | 50.57 | 136,447 | +0.75(+1.50%) |
Jun 13, 2018 | 49.96 | 50.34 | 49.62 | 49.82 | 113,464 | -0.14(-0.29%) |
Jun 12, 2018 | 49.29 | 50.04 | 49.23 | 49.97 | 184,976 | +0.77(+1.56%) |
Jun 11, 2018 | 49.60 | 50.12 | 48.88 | 49.20 | 312,245 | -0.48(-0.96%) |
Jun 08, 2018 | 49.69 | 50.22 | 49.41 | 49.68 | 190,743 | +0.00(+0.00%) |
Jun 07, 2018 | 49.38 | 50.07 | 49.38 | 49.68 | 211,104 | +0.23(+0.46%) |
Jun 06, 2018 | 48.95 | 49.45 | 234,836 | -0.70(-1.40%) | ||
Jun 05, 2018 | 50.80 | 50.94 | 50.07 | 50.16 | 301,053 | -0.74(-1.45%) |
Jun 04, 2018 | 51.01 | 51.34 | 50.59 | 50.89 | 246,170 | +0.12(+0.23%) |
Jun 01, 2018 | 51.11 | 51.11 | 50.46 | 50.78 | 199,922 | +0.07(+0.14%) |
May 31, 2018 | 51.60 | 51.77 | 50.69 | 50.71 | 147,749 | -1.10(-2.12%) |
May 30, 2018 | 51.59 | 52.25 | 51.53 | 51.80 | 179,724 | +0.43(+0.84%) |
May 29, 2018 | 49.94 | 51.52 | 49.94 | 51.37 | 238,427 | +1.20(+2.39%) |
May 25, 2018 | 50.17 | 50.17 | 50.17 | 0 | -0.50(-1.00%) | |
May 24, 2018 | 49.68 | 50.82 | 49.50 | 50.68 | 278,626 | +0.99(+1.99%) |
May 23, 2018 | 49.43 | 49.71 | 49.06 | 49.69 | 179,348 | +0.25(+0.51%) |
May 22, 2018 | 49.72 | 49.92 | 48.59 | 49.44 | 203,745 | -0.16(-0.33%) |
May 21, 2018 | 49.34 | 49.76 | 49.03 | 49.60 | 161,371 | +0.35(+0.71%) |
May 18, 2018 | 49.04 | 49.44 | 48.85 | 49.25 | 207,931 | +0.33(+0.68%) |
May 17, 2018 | 48.97 | 49.12 | 48.58 | 48.91 | 165,092 | -0.05(-0.09%) |
May 16, 2018 | 49.16 | 49.25 | 48.71 | 48.96 | 175,075 | -0.21(-0.42%) |
May 15, 2018 | 49.16 | 49.18 | 48.74 | 49.16 | 164,361 | -0.23(-0.47%) |
May 14, 2018 | 50.03 | 50.09 | 49.23 | 49.40 | 174,351 | -0.68(-1.36%) |
May 11, 2018 | 50.03 | 50.19 | 49.77 | 50.08 | 197,568 | +0.17(+0.34%) |
May 10, 2018 | 49.42 | 49.94 | 49.23 | 49.91 | 129,155 | +0.74(+1.51%) |
May 09, 2018 | 48.88 | 49.73 | 48.64 | 49.16 | 310,093 | +0.36(+0.73%) |
May 08, 2018 | 48.49 | 50.12 | 48.29 | 48.81 | 339,468 | -1.51(-2.99%) |
May 07, 2018 | 50.56 | 50.85 | 50.18 | 50.31 | 147,985 | -0.24(-0.48%) |
May 04, 2018 | 50.13 | 50.79 | 49.85 | 50.55 | 219,870 | +0.22(+0.45%) |
May 03, 2018 | 50.12 | 50.60 | 49.40 | 50.33 | 240,373 | +0.01(+0.02%) |
May 02, 2018 | 50.10 | 50.59 | 49.70 | 50.32 | 286,451 | +0.12(+0.23%) |
May 01, 2018 | 49.87 | 50.30 | 49.64 | 50.20 | 284,740 | +0.23(+0.47%) |
Apr 30, 2018 | 50.40 | 50.52 | 49.74 | 49.97 | 2,015,802 | -0.26(-0.52%) |
Apr 27, 2018 | 51.83 | 51.93 | 50.10 | 50.23 | 297,705 | -1.47(-2.84%) |
Apr 26, 2018 | 50.06 | 51.75 | 50.06 | 51.70 | 490,144 | +1.93(+3.87%) |
Apr 25, 2018 | 49.71 | 50.04 | 49.46 | 49.77 | 145,501 | -0.04(-0.09%) |
Apr 24, 2018 | 50.44 | 50.51 | 49.46 | 49.82 | 397,736 | -0.51(-1.02%) |
Apr 23, 2018 | 49.60 | 50.46 | 49.22 | 50.33 | 348,110 | +0.74(+1.48%) |
Apr 20, 2018 | 49.07 | 49.62 | 48.96 | 49.59 | 178,378 | +0.30(+0.60%) |
Apr 19, 2018 | 49.08 | 49.60 | 48.72 | 49.30 | 163,344 | +0.12(+0.24%) |
Apr 18, 2018 | 49.38 | 49.89 | 49.17 | 49.18 | 199,315 | -0.22(-0.44%) |
Apr 17, 2018 | 48.69 | 49.66 | 48.45 | 49.40 | 182,895 | +0.90(+1.85%) |
Apr 16, 2018 | 47.99 | 48.53 | 47.90 | 48.50 | 172,841 | +0.77(+1.62%) |
Apr 13, 2018 | 47.31 | 47.81 | 47.28 | 47.73 | 168,897 | +0.48(+1.01%) |
Apr 12, 2018 | 47.78 | 47.78 | 47.07 | 47.25 | 128,107 | -0.54(-1.13%) |
Apr 11, 2018 | 47.25 | 47.97 | 47.08 | 47.79 | 157,730 | +0.32(+0.68%) |
Apr 10, 2018 | 47.33 | 47.61 | 46.91 | 47.47 | 138,370 | +0.36(+0.76%) |
Apr 09, 2018 | 47.34 | 47.68 | 46.85 | 47.11 | 212,547 | -0.07(-0.15%) |
Apr 06, 2018 | 47.66 | 48.23 | 47.02 | 47.18 | 192,297 | -0.63(-1.31%) |
Apr 05, 2018 | 47.16 | 47.94 | 46.56 | 47.81 | 262,374 | +0.95(+2.03%) |
Apr 04, 2018 | 46.18 | 47.13 | 46.03 | 46.86 | 226,758 | +0.22(+0.46%) |
Apr 03, 2018 | 46.34 | 46.91 | 46.01 | 46.64 | 214,006 | +0.45(+0.97%) |
Apr 02, 2018 | 47.58 | 47.81 | 46.01 | 46.20 | 294,534 | -1.39(-2.92%) |
Mar 29, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.48(+1.03%) | |
Mar 28, 2018 | 46.68 | 47.20 | 46.48 | 47.10 | 816,410 | +0.46(+0.98%) |
Mar 27, 2018 | 47.39 | 47.57 | 46.35 | 46.64 | 523,004 | -0.76(-1.61%) |
Mar 26, 2018 | 47.18 | 47.53 | 46.80 | 47.41 | 404,416 | +0.50(+1.07%) |
Mar 23, 2018 | 48.57 | 49.34 | 46.90 | 46.90 | 467,818 | -1.93(-3.95%) |
Mar 22, 2018 | 48.96 | 49.68 | 48.79 | 48.83 | 323,913 | -0.31(-0.64%) |
Mar 21, 2018 | 49.55 | 49.69 | 48.91 | 49.15 | 244,169 | -0.39(-0.78%) |
Mar 20, 2018 | 48.78 | 49.73 | 48.72 | 49.53 | 416,794 | +0.67(+1.38%) |
Mar 19, 2018 | 48.44 | 49.13 | 47.90 | 48.86 | 323,713 | +0.38(+0.78%) |
Mar 16, 2018 | 47.53 | 48.64 | 47.31 | 48.48 | 951,761 | +0.89(+1.87%) |
Mar 15, 2018 | 47.54 | 47.82 | 47.06 | 47.59 | 272,799 | +0.06(+0.13%) |
Mar 14, 2018 | 47.69 | 47.85 | 47.20 | 47.53 | 288,402 | -0.02(-0.04%) |
Mar 13, 2018 | 48.36 | 48.36 | 47.27 | 47.55 | 350,503 | -0.50(-1.05%) |
Mar 12, 2018 | 46.76 | 48.24 | 46.76 | 48.05 | 306,545 | +1.41(+3.02%) |
Mar 09, 2018 | 46.11 | 46.84 | 45.77 | 46.64 | 206,557 | +0.65(+1.42%) |
Mar 08, 2018 | 45.74 | 46.04 | 45.28 | 45.99 | 346,626 | -0.21(-0.45%) |
Mar 07, 2018 | 46.36 | 44.90 | 46.20 | 306,797 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.63 | 46.63 | 45.09 | 45.24 | 293,820 | -1.45(-3.11%) |
Mar 05, 2018 | 45.88 | 46.97 | 45.62 | 46.69 | 331,183 | +0.74(+1.60%) |
Mar 02, 2018 | 46.65 | 46.93 | 45.50 | 45.95 | 254,552 | -0.71(-1.52%) |
Mar 01, 2018 | 47.88 | 48.20 | 46.33 | 46.66 | 362,024 | -0.98(-2.05%) |
Feb 28, 2018 | 48.78 | 49.19 | 47.56 | 47.64 | 259,679 | -1.05(-2.16%) |
Feb 27, 2018 | 49.11 | 50.18 | 48.40 | 48.69 | 345,598 | -0.48(-0.98%) |
Feb 26, 2018 | 48.98 | 49.39 | 48.55 | 49.17 | 147,185 | +0.29(+0.59%) |
Feb 23, 2018 | 48.07 | 49.03 | 47.83 | 48.89 | 130,580 | +0.91(+1.91%) |
Feb 22, 2018 | 47.54 | 48.38 | 47.54 | 47.97 | 205,092 | +0.73(+1.54%) |
Feb 21, 2018 | 47.38 | 48.20 | 47.23 | 47.25 | 184,320 | -0.09(-0.19%) |
Feb 20, 2018 | 48.02 | 48.14 | 47.01 | 47.33 | 231,984 | -0.78(-1.62%) |
Feb 16, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.07 | 47.65 | 46.87 | 47.65 | 116,213 | +0.65(+1.39%) |
Feb 14, 2018 | 46.77 | 47.34 | 46.46 | 46.99 | 229,978 | -0.14(-0.29%) |
Feb 13, 2018 | 46.70 | 47.24 | 46.38 | 47.13 | 294,503 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.16 | 46.00 | 46.89 | 258,264 | +0.31(+0.67%) |
Feb 09, 2018 | 45.18 | 47.08 | 44.98 | 46.58 | 518,575 | +1.65(+3.67%) |
Feb 08, 2018 | 46.70 | 46.70 | 44.92 | 44.93 | 469,187 | -1.71(-3.67%) |
Feb 07, 2018 | 47.61 | 47.61 | 46.58 | 46.64 | 406,753 | -1.02(-2.13%) |
Feb 06, 2018 | 47.33 | 48.01 | 46.06 | 47.66 | 419,126 | -0.74(-1.53%) |
Feb 05, 2018 | 49.35 | 49.75 | 47.86 | 48.40 | 215,767 | -1.24(-2.50%) |
Feb 02, 2018 | 49.23 | 50.18 | 49.18 | 49.64 | 312,647 | +0.03(+0.05%) |
Feb 01, 2018 | 49.53 | 49.93 | 49.02 | 49.61 | 384,904 | +0.33(+0.67%) |
Jan 31, 2018 | 49.88 | 49.88 | 49.17 | 49.28 | 4,161,284 | -0.37(-0.75%) |
Jan 30, 2018 | 49.30 | 49.77 | 49.30 | 49.66 | 420,802 | +0.05(+0.11%) |
Jan 29, 2018 | 49.86 | 50.44 | 49.06 | 49.61 | 423,951 | -0.57(-1.14%) |
Jan 26, 2018 | 51.29 | 51.93 | 49.66 | 50.18 | 491,137 | -1.14(-2.23%) |
Jan 25, 2018 | 53.34 | 53.55 | 50.77 | 51.32 | 666,611 | -1.74(-3.28%) |
Jan 24, 2018 | 51.50 | 53.50 | 51.00 | 53.06 | 1,253,876 | +1.75(+3.41%) |
Jan 23, 2018 | 50.55 | 52.27 | 50.25 | 51.31 | 707,876 | +1.12(+2.22%) |
Jan 22, 2018 | 50.37 | 50.52 | 49.35 | 50.19 | 320,872 | +0.04(+0.09%) |
Jan 19, 2018 | 49.19 | 50.22 | 49.19 | 50.15 | 340,732 | +0.97(+1.98%) |
Jan 18, 2018 | 49.52 | 49.91 | 49.03 | 49.18 | 225,545 | -0.39(-0.79%) |
Jan 17, 2018 | 49.36 | 49.75 | 48.98 | 49.57 | 278,914 | +0.54(+1.09%) |
Jan 16, 2018 | 49.04 | 49.90 | 48.97 | 49.03 | 304,815 | +0.02(+0.04%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.30(-0.62%) | |
Jan 11, 2018 | 49.18 | 49.45 | 48.95 | 49.32 | 168,973 | +0.11(+0.22%) |
Jan 10, 2018 | 49.70 | 49.70 | 48.82 | 49.21 | 273,843 | -0.59(-1.18%) |
Jan 09, 2018 | 50.36 | 50.46 | 49.74 | 49.80 | 120,113 | -0.62(-1.22%) |
Jan 08, 2018 | 49.52 | 50.80 | 49.48 | 50.42 | 273,967 | +0.87(+1.75%) |
Jan 05, 2018 | 49.79 | 50.20 | 49.21 | 49.55 | 170,861 | -0.32(-0.64%) |
Jan 04, 2018 | 50.36 | 50.98 | 49.76 | 49.87 | 213,955 | -0.42(-0.83%) |
Jan 03, 2018 | 50.21 | 50.69 | 49.82 | 50.29 | 369,598 | -0.04(-0.09%) |
Jan 02, 2018 | 51.69 | 52.00 | 50.34 | 50.34 | 423,398 | -1.35(-2.61%) |
Dec 29, 2017 | 51.68 | 51.68 | 51.68 | 0 | +0.12(+0.22%) | |
Dec 28, 2017 | 51.19 | 51.76 | 50.98 | 51.57 | 181,215 | +0.44(+0.86%) |
Dec 27, 2017 | 50.70 | 51.85 | 50.60 | 51.13 | 172,298 | +0.61(+1.20%) |
Dec 26, 2017 | 50.19 | 50.92 | 50.19 | 50.52 | 175,783 | +0.46(+0.91%) |
Dec 22, 2017 | 49.85 | 50.15 | 49.17 | 50.07 | 138,657 | +0.43(+0.86%) |
Dec 21, 2017 | 49.16 | 49.97 | 48.91 | 49.64 | 141,386 | +0.45(+0.91%) |
Dec 20, 2017 | 48.79 | 50.17 | 48.62 | 49.19 | 282,934 | +0.50(+1.03%) |
Dec 19, 2017 | 49.69 | 50.01 | 48.61 | 48.70 | 203,088 | -0.95(-1.91%) |
Dec 18, 2017 | 49.67 | 50.49 | 49.22 | 49.64 | 263,910 | -0.95(-1.87%) |
Dec 15, 2017 | 49.41 | 51.02 | 49.33 | 50.59 | 576,136 | +1.53(+3.11%) |
Dec 14, 2017 | 49.06 | 49.81 | 48.71 | 49.06 | 252,143 | -0.10(-0.20%) |
Dec 13, 2017 | 49.16 | 49.53 | 49.02 | 49.16 | 295,828 | +0.05(+0.11%) |
Dec 12, 2017 | 49.69 | 50.20 | 49.06 | 49.11 | 270,700 | -0.60(-1.20%) |
Dec 11, 2017 | 50.25 | 50.26 | 49.39 | 49.70 | 214,106 | -0.52(-1.03%) |
Dec 08, 2017 | 50.40 | 50.51 | 50.11 | 50.22 | 158,966 | +0.00(+0.00%) |
Dec 07, 2017 | 50.14 | 50.44 | 49.57 | 132,302 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.98 | 50.56 | 49.84 | 50.17 | 102,604 | +0.20(+0.39%) |
Dec 05, 2017 | 51.09 | 51.09 | 49.77 | 49.97 | 168,876 | -1.14(-2.24%) |
Dec 04, 2017 | 51.26 | 51.69 | 50.80 | 51.11 | 211,460 | +0.13(+0.26%) |
Dec 01, 2017 | 51.64 | 51.64 | 49.87 | 50.98 | 214,964 | -0.51(-0.99%) |
Nov 30, 2017 | 51.37 | 51.86 | 51.07 | 51.49 | 157,975 | +0.29(+0.56%) |
Nov 29, 2017 | 50.55 | 51.39 | 50.55 | 51.20 | 236,478 | +0.62(+1.24%) |
Nov 28, 2017 | 50.25 | 50.63 | 49.86 | 50.58 | 235,911 | +0.68(+1.36%) |
Nov 27, 2017 | 49.98 | 50.38 | 49.84 | 49.90 | 102,426 | +0.05(+0.11%) |
Nov 24, 2017 | 50.25 | 50.25 | 49.57 | 49.85 | 57,670 | -0.29(-0.59%) |
Nov 22, 2017 | 50.25 | 50.46 | 49.76 | 50.14 | 184,870 | -0.12(-0.23%) |
Nov 21, 2017 | 49.46 | 50.57 | 49.09 | 50.26 | 315,352 | +1.03(+2.08%) |
Nov 20, 2017 | 49.60 | 49.60 | 48.55 | 49.23 | 269,317 | -0.19(-0.38%) |
Nov 17, 2017 | 48.64 | 49.51 | 48.14 | 49.42 | 196,040 | +0.47(+0.97%) |
Nov 16, 2017 | 48.67 | 49.21 | 48.58 | 48.94 | 208,398 | +0.29(+0.61%) |
Nov 15, 2017 | 48.91 | 49.62 | 48.59 | 48.65 | 126,839 | -0.28(-0.57%) |
Nov 14, 2017 | 48.15 | 49.08 | 48.12 | 48.93 | 115,883 | +0.85(+1.77%) |
Nov 13, 2017 | 47.02 | 48.31 | 46.86 | 48.07 | 136,491 | +1.05(+2.23%) |
Nov 10, 2017 | 47.63 | 47.63 | 46.89 | 47.03 | 155,069 | -0.65(-1.36%) |
Nov 09, 2017 | 47.88 | 48.19 | 47.39 | 47.67 | 162,335 | -0.25(-0.52%) |
Nov 08, 2017 | 47.33 | 48.07 | 46.81 | 47.92 | 160,111 | +0.45(+0.95%) |
Nov 07, 2017 | 46.42 | 48.24 | 46.19 | 47.47 | 150,029 | -0.49(-1.02%) |
Nov 06, 2017 | 47.97 | 48.24 | 47.77 | 47.96 | 141,632 | +0.17(+0.35%) |
Nov 03, 2017 | 47.71 | 48.48 | 47.65 | 47.79 | 136,645 | -0.28(-0.57%) |
Nov 02, 2017 | 47.63 | 48.40 | 47.47 | 48.07 | 123,232 | +0.44(+0.91%) |
Nov 01, 2017 | 47.86 | 48.25 | 47.47 | 47.63 | 148,923 | -0.12(-0.24%) |
Oct 31, 2017 | 47.91 | 48.12 | 47.50 | 47.75 | 210,856 | +0.01(+0.02%) |
Oct 30, 2017 | 48.61 | 48.65 | 47.53 | 47.74 | 122,953 | -0.90(-1.84%) |
Oct 27, 2017 | 48.21 | 48.56 | 48.19 | 48.63 | 235,592 | +0.49(+1.01%) |
Oct 26, 2017 | 47.99 | 48.42 | 47.93 | 48.15 | 131,287 | +0.28(+0.59%) |
Oct 25, 2017 | 47.55 | 48.06 | 46.87 | 47.86 | 274,994 | -0.07(-0.15%) |
Oct 24, 2017 | 48.79 | 49.03 | 47.56 | 47.93 | 275,880 | -1.01(-2.07%) |
Oct 23, 2017 | 49.42 | 49.58 | 48.87 | 48.95 | 147,748 | -0.45(-0.92%) |
Oct 20, 2017 | 49.66 | 50.02 | 48.92 | 49.40 | 188,191 | -0.21(-0.43%) |
Oct 19, 2017 | 48.85 | 49.62 | 48.50 | 49.61 | 131,341 | +0.73(+1.49%) |
Oct 18, 2017 | 48.23 | 49.16 | 48.20 | 48.88 | 121,942 | +0.67(+1.38%) |
Oct 17, 2017 | 47.65 | 48.57 | 47.65 | 48.22 | 142,699 | +0.68(+1.42%) |
Oct 16, 2017 | 46.90 | 47.62 | 46.79 | 47.54 | 140,121 | +0.63(+1.34%) |
Oct 13, 2017 | 47.31 | 47.96 | 46.76 | 46.91 | 190,560 | -0.17(-0.36%) |
Oct 12, 2017 | 47.03 | 47.35 | 46.47 | 47.08 | 175,171 | +0.15(+0.32%) |
Oct 11, 2017 | 46.74 | 47.44 | 46.70 | 46.93 | 140,065 | +0.24(+0.51%) |
Oct 10, 2017 | 46.24 | 46.88 | 46.19 | 46.69 | 168,291 | +0.54(+1.17%) |
Oct 09, 2017 | 46.21 | 46.60 | 46.07 | 46.15 | 155,710 | +0.13(+0.29%) |
Oct 06, 2017 | 45.93 | 46.28 | 45.78 | 46.01 | 131,488 | -0.12(-0.27%) |
Oct 05, 2017 | 45.94 | 46.39 | 45.68 | 46.14 | 130,026 | +0.28(+0.62%) |
Oct 04, 2017 | 45.40 | 46.17 | 45.23 | 45.85 | 171,499 | +0.45(+1.00%) |
Oct 03, 2017 | 44.86 | 45.73 | 44.71 | 45.40 | 254,224 | +0.63(+1.41%) |
Oct 02, 2017 | 44.07 | 44.86 | 44.02 | 44.77 | 239,328 | +1.02(+2.33%) |
Sep 29, 2017 | 44.07 | 44.07 | 42.82 | 43.75 | 258,825 | -0.26(-0.59%) |
Sep 28, 2017 | 42.74 | 44.06 | 42.74 | 44.01 | 344,144 | +1.23(+2.89%) |
Sep 27, 2017 | 42.22 | 42.77 | 1,114,523 | -2.25(-4.99%) | ||
Sep 26, 2017 | 45.73 | 45.90 | 44.54 | 45.02 | 267,895 | -0.71(-1.55%) |
Sep 25, 2017 | 45.57 | 45.92 | 45.20 | 45.73 | 189,165 | +0.17(+0.37%) |
Sep 22, 2017 | 45.57 | 45.88 | 45.25 | 45.56 | 105,329 | +0.12(+0.27%) |
Sep 21, 2017 | 45.52 | 46.00 | 45.37 | 45.44 | 96,530 | -0.04(-0.08%) |
Sep 20, 2017 | 45.27 | 45.80 | 45.12 | 45.47 | 281,644 | +0.23(+0.51%) |
Sep 19, 2017 | 45.10 | 45.49 | 44.92 | 45.24 | 130,078 | +0.17(+0.37%) |
Sep 18, 2017 | 44.81 | 45.11 | 44.75 | 45.07 | 96,150 | +0.10(+0.22%) |
Sep 15, 2017 | 45.07 | 45.37 | 44.57 | 44.97 | 338,035 | +0.10(+0.22%) |
Sep 14, 2017 | 44.34 | 44.88 | 44.12 | 44.88 | 100,107 | +0.60(+1.36%) |
Sep 13, 2017 | 44.16 | 44.73 | 44.16 | 44.27 | 87,869 | +0.15(+0.34%) |
Sep 12, 2017 | 45.78 | 45.78 | 43.96 | 44.12 | 136,579 | -1.65(-3.61%) |
Sep 11, 2017 | 44.96 | 45.89 | 44.96 | 45.77 | 133,821 | +0.97(+2.16%) |
Sep 08, 2017 | 44.41 | 44.96 | 43.55 | 44.81 | 145,092 | +0.25(+0.56%) |
Sep 07, 2017 | 44.00 | 44.58 | 43.85 | 44.56 | 121,767 | +0.56(+1.27%) |
Sep 06, 2017 | 44.13 | 44.34 | 43.26 | 44.00 | 166,018 | +0.04(+0.08%) |
Sep 05, 2017 | 43.41 | 44.15 | 43.41 | 43.96 | 105,244 | +0.45(+1.04%) |
Sep 01, 2017 | 43.82 | 43.82 | 43.30 | 43.51 | 109,217 | -0.28(-0.65%) |
Aug 31, 2017 | 43.45 | 44.31 | 43.35 | 43.79 | 154,281 | +0.45(+1.05%) |
Aug 30, 2017 | 43.86 | 43.86 | 43.06 | 43.34 | 122,926 | -0.48(-1.09%) |
Aug 29, 2017 | 43.70 | 44.25 | 43.50 | 43.82 | 110,353 | +0.14(+0.33%) |
Aug 28, 2017 | 43.56 | 43.81 | 43.46 | 43.68 | 108,379 | +0.14(+0.33%) |
Aug 25, 2017 | 43.65 | 44.14 | 43.41 | 43.54 | 125,980 | +0.04(+0.08%) |
Aug 24, 2017 | 43.55 | 43.79 | 43.34 | 43.50 | 97,236 | +0.02(+0.04%) |
Aug 23, 2017 | 43.54 | 43.77 | 43.43 | 43.48 | 118,413 | -0.08(-0.18%) |
Aug 22, 2017 | 43.84 | 43.94 | 43.31 | 43.56 | 163,784 | -0.08(-0.18%) |
Aug 21, 2017 | 43.40 | 43.71 | 43.17 | 43.64 | 143,740 | +0.22(+0.51%) |
Aug 18, 2017 | 42.75 | 44.41 | 42.74 | 43.42 | 219,447 | +0.39(+0.91%) |
Aug 17, 2017 | 43.76 | 44.06 | 42.92 | 43.03 | 143,114 | -0.72(-1.64%) |
Aug 16, 2017 | 44.61 | 44.61 | 43.73 | 43.75 | 229,692 | -0.79(-1.77%) |
Aug 15, 2017 | 44.59 | 44.94 | 44.38 | 44.54 | 78,600 | -0.15(-0.34%) |
Aug 14, 2017 | 44.20 | 44.74 | 43.58 | 44.69 | 152,532 | +0.53(+1.21%) |
Aug 11, 2017 | 44.86 | 45.52 | 43.57 | 44.16 | 148,437 | -1.32(-2.90%) |
Aug 10, 2017 | 45.42 | 45.73 | 45.01 | 45.48 | 123,075 | +0.06(+0.14%) |
Aug 09, 2017 | 44.83 | 45.41 | 44.59 | 45.41 | 173,094 | +0.72(+1.62%) |
Aug 08, 2017 | 44.82 | 45.17 | 44.44 | 44.69 | 76,871 | -0.23(-0.51%) |
Aug 07, 2017 | 44.88 | 45.09 | 44.40 | 44.92 | 100,313 | +0.06(+0.14%) |
Aug 04, 2017 | 44.04 | 45.09 | 43.73 | 44.86 | 140,731 | +0.83(+1.89%) |
Aug 03, 2017 | 41.43 | 44.35 | 41.43 | 44.03 | 237,432 | +0.90(+2.09%) |
Aug 02, 2017 | 44.30 | 44.85 | 42.99 | 43.13 | 192,600 | -1.10(-2.48%) |