Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.99 | 46.23 | 45.93 | 46.03 | 40,101 | -0.16(-0.34%) |
Jul 30, 2018 | 46.03 | 46.35 | 46.03 | 46.19 | 15,777 | +0.41(+0.90%) |
Jul 27, 2018 | 45.74 | 46.01 | 45.73 | 45.78 | 109,400 | -0.22(-0.48%) |
Jul 26, 2018 | 46.11 | 46.20 | 45.85 | 46.00 | 72,717 | -0.10(-0.23%) |
Jul 25, 2018 | 45.32 | 46.18 | 44.91 | 46.10 | 20,769 | +0.28(+0.61%) |
Jul 24, 2018 | 45.90 | 46.16 | 45.73 | 45.83 | 30,982 | +0.62(+1.36%) |
Jul 23, 2018 | 44.89 | 45.30 | 44.81 | 45.21 | 19,595 | -0.45(-0.99%) |
Jul 20, 2018 | 45.51 | 45.72 | 45.43 | 45.66 | 10,848 | -0.62(-1.33%) |
Jul 19, 2018 | 46.14 | 46.38 | 46.11 | 46.27 | 16,475 | -0.90(-1.91%) |
Jul 18, 2018 | 47.45 | 47.55 | 47.00 | 47.17 | 18,513 | -0.22(-0.45%) |
Jul 17, 2018 | 46.92 | 47.52 | 46.86 | 47.39 | 43,789 | +0.56(+1.21%) |
Jul 16, 2018 | 46.95 | 47.03 | 46.77 | 46.83 | 47,190 | -0.25(-0.54%) |
Jul 13, 2018 | 47.03 | 47.20 | 46.84 | 47.08 | 23,739 | +0.30(+0.64%) |
Jul 12, 2018 | 46.74 | 46.93 | 46.64 | 46.78 | 29,005 | +0.53(+1.15%) |
Jul 11, 2018 | 46.58 | 46.68 | 46.14 | 46.25 | 28,208 | -0.97(-2.04%) |
Jul 10, 2018 | 46.98 | 47.28 | 46.93 | 47.22 | 35,783 | +0.14(+0.29%) |
Jul 09, 2018 | 46.80 | 47.09 | 46.67 | 47.08 | 28,431 | +0.45(+0.95%) |
Jul 06, 2018 | 46.51 | 46.72 | 46.45 | 46.63 | 26,853 | -0.20(-0.43%) |
Jul 05, 2018 | 45.62 | 46.92 | 45.62 | 46.84 | 21,780 | +1.37(+3.02%) |
Jul 03, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.19(+0.41%) | |
Jul 02, 2018 | 45.11 | 45.38 | 44.95 | 45.28 | 28,175 | -0.25(-0.55%) |
Jun 29, 2018 | 45.70 | 45.81 | 45.44 | 45.53 | 127,004 | -0.23(-0.50%) |
Jun 28, 2018 | 44.94 | 45.93 | 44.94 | 45.76 | 21,825 | -0.71(-1.53%) |
Jun 27, 2018 | 47.25 | 47.25 | 46.37 | 46.47 | 20,714 | -1.05(-2.20%) |
Jun 26, 2018 | 47.49 | 47.66 | 47.19 | 47.52 | 29,736 | -0.06(-0.13%) |
Jun 25, 2018 | 47.53 | 47.69 | 47.40 | 47.58 | 21,537 | -1.28(-2.63%) |
Jun 22, 2018 | 49.17 | 49.17 | 48.18 | 48.86 | 21,121 | +0.10(+0.21%) |
Jun 21, 2018 | 49.17 | 49.19 | 48.51 | 48.76 | 38,094 | -1.64(-3.25%) |
Jun 20, 2018 | 50.77 | 50.77 | 50.18 | 50.40 | 19,709 | -0.80(-1.57%) |
Jun 19, 2018 | 51.00 | 51.26 | 50.97 | 51.20 | 45,524 | -1.02(-1.96%) |
Jun 18, 2018 | 51.74 | 52.23 | 51.74 | 52.23 | 24,375 | -0.30(-0.57%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.53 | 38,587 | +1.19(+2.32%) | |
Jun 14, 2018 | 51.50 | 51.61 | 51.34 | 51.34 | 14,082 | -0.02(-0.04%) |
Jun 13, 2018 | 51.51 | 51.55 | 51.30 | 51.36 | 17,240 | +0.06(+0.12%) |
Jun 12, 2018 | 51.41 | 51.56 | 51.15 | 51.30 | 20,351 | -0.66(-1.27%) |
Jun 11, 2018 | 51.52 | 52.01 | 51.52 | 51.96 | 15,924 | -0.33(-0.63%) |
Jun 08, 2018 | 52.26 | 52.45 | 52.08 | 52.29 | 16,551 | -0.24(-0.46%) |
Jun 07, 2018 | 53.06 | 53.07 | 52.20 | 52.53 | 22,721 | -0.48(-0.90%) |
Jun 06, 2018 | 52.52 | 53.04 | 52.37 | 53.01 | 45,642 | +1.21(+2.34%) |
Jun 05, 2018 | 51.98 | 52.11 | 51.70 | 51.80 | 73,103 | +0.59(+1.16%) |
Jun 04, 2018 | 51.40 | 51.46 | 51.10 | 51.20 | 172,139 | +0.20(+0.39%) |
Jun 01, 2018 | 51.25 | 51.29 | 51.00 | 51.00 | 14,739 | +0.13(+0.26%) |
May 31, 2018 | 51.00 | 51.04 | 50.31 | 50.87 | 14,730 | -0.24(-0.47%) |
May 30, 2018 | 50.50 | 51.31 | 50.35 | 51.11 | 22,046 | +1.11(+2.22%) |
May 29, 2018 | 50.58 | 51.80 | 49.67 | 50.00 | 35,535 | -2.35(-4.49%) |
May 25, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.27(+0.51%) | |
May 24, 2018 | 51.71 | 52.14 | 51.52 | 52.09 | 37,001 | -0.62(-1.19%) |
May 23, 2018 | 52.35 | 52.72 | 52.10 | 52.71 | 13,046 | -0.37(-0.70%) |
May 22, 2018 | 53.44 | 53.55 | 53.06 | 53.08 | 16,696 | -0.11(-0.20%) |
May 21, 2018 | 53.32 | 53.46 | 53.02 | 53.19 | 12,498 | +0.43(+0.81%) |
May 18, 2018 | 52.84 | 52.92 | 52.66 | 52.76 | 11,831 | -0.58(-1.08%) |
May 17, 2018 | 53.73 | 53.73 | 53.17 | 53.34 | 11,749 | +0.84(+1.59%) |
May 16, 2018 | 52.20 | 52.66 | 52.20 | 52.50 | 17,173 | -0.08(-0.15%) |
May 15, 2018 | 52.48 | 52.82 | 52.30 | 52.58 | 10,952 | -0.52(-0.98%) |
May 14, 2018 | 53.21 | 53.51 | 53.05 | 53.10 | 24,922 | -0.04(-0.08%) |
May 11, 2018 | 53.07 | 53.34 | 53.07 | 53.14 | 10,605 | -0.43(-0.80%) |
May 10, 2018 | 53.31 | 53.73 | 53.15 | 53.57 | 16,868 | -0.40(-0.74%) |
May 09, 2018 | 53.91 | 53.97 | 53.63 | 53.97 | 7,584 | -0.33(-0.61%) |
May 08, 2018 | 54.07 | 54.30 | 53.90 | 54.30 | 12,217 | -0.07(-0.13%) |
May 07, 2018 | 54.56 | 54.61 | 54.24 | 54.37 | 10,892 | -0.21(-0.38%) |
May 04, 2018 | 54.02 | 54.58 | 54.02 | 54.58 | 7,579 | +0.28(+0.52%) |
May 03, 2018 | 53.97 | 54.46 | 53.79 | 54.30 | 10,420 | +0.22(+0.42%) |
May 02, 2018 | 54.27 | 54.55 | 54.01 | 54.08 | 34,867 | +0.94(+1.76%) |
May 01, 2018 | 52.76 | 53.22 | 52.60 | 53.14 | 13,511 | -0.92(-1.70%) |
Apr 30, 2018 | 54.37 | 54.48 | 54.02 | 54.06 | 13,402 | -0.24(-0.44%) |
Apr 27, 2018 | 54.01 | 54.31 | 53.81 | 54.30 | 8,576 | -0.42(-0.77%) |
Apr 26, 2018 | 54.12 | 54.91 | 54.00 | 54.72 | 19,023 | +0.63(+1.16%) |
Apr 25, 2018 | 53.74 | 54.15 | 53.48 | 54.09 | 16,133 | -0.56(-1.03%) |
Apr 24, 2018 | 54.78 | 55.30 | 54.48 | 54.66 | 17,884 | +0.25(+0.45%) |
Apr 23, 2018 | 54.37 | 54.53 | 54.09 | 54.41 | 13,925 | +0.38(+0.70%) |
Apr 20, 2018 | 53.59 | 54.13 | 53.52 | 54.03 | 133,616 | -0.36(-0.66%) |
Apr 19, 2018 | 54.91 | 55.25 | 54.06 | 54.39 | 946,451 | +0.52(+0.97%) |
Apr 18, 2018 | 53.79 | 54.01 | 53.55 | 53.87 | 44,401 | -2.34(-4.17%) |
Apr 17, 2018 | 55.82 | 56.25 | 55.82 | 56.21 | 16,108 | +1.21(+2.20%) |
Apr 16, 2018 | 55.29 | 55.29 | 54.82 | 55.00 | 29,272 | -0.33(-0.60%) |
Apr 13, 2018 | 55.82 | 55.82 | 55.07 | 55.33 | 22,396 | +0.00(+0.00%) |
Apr 12, 2018 | 55.24 | 55.62 | 55.24 | 55.33 | 23,986 | -0.10(-0.18%) |
Apr 11, 2018 | 55.63 | 56.04 | 55.43 | 55.43 | 31,752 | -0.94(-1.67%) |
Apr 10, 2018 | 56.36 | 56.63 | 56.10 | 56.37 | 30,567 | +1.91(+3.51%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.37 | 54.46 | 20,043 | +0.19(+0.35%) |
Apr 06, 2018 | 54.60 | 54.90 | 54.09 | 54.27 | 23,412 | -0.15(-0.28%) |
Apr 05, 2018 | 54.58 | 54.72 | 54.25 | 54.42 | 26,598 | -0.01(-0.02%) |
Apr 04, 2018 | 53.11 | 54.45 | 53.11 | 54.43 | 32,903 | -0.03(-0.06%) |
Apr 03, 2018 | 54.50 | 54.75 | 54.10 | 54.46 | 25,208 | +0.16(+0.30%) |
Apr 02, 2018 | 55.08 | 55.18 | 53.89 | 54.30 | 19,427 | -1.11(-2.01%) |
Mar 29, 2018 | 55.41 | 55.41 | 55.41 | 0 | +1.88(+3.51%) | |
Mar 28, 2018 | 53.73 | 54.04 | 53.34 | 53.53 | 31,576 | -0.30(-0.56%) |
Mar 27, 2018 | 54.20 | 54.63 | 53.53 | 53.83 | 34,384 | -0.50(-0.91%) |
Mar 26, 2018 | 54.02 | 54.42 | 53.41 | 54.33 | 12,666 | +1.40(+2.64%) |
Mar 23, 2018 | 53.93 | 54.01 | 52.85 | 52.93 | 13,649 | -1.52(-2.79%) |
Mar 22, 2018 | 54.80 | 55.07 | 54.38 | 54.45 | 11,168 | -0.70(-1.27%) |
Mar 21, 2018 | 55.17 | 55.42 | 54.93 | 55.15 | 16,846 | +0.28(+0.51%) |
Mar 20, 2018 | 54.66 | 55.03 | 54.66 | 54.87 | 15,419 | +0.33(+0.61%) |
Mar 19, 2018 | 54.28 | 54.54 | 54.10 | 54.54 | 17,717 | -0.29(-0.53%) |
Mar 16, 2018 | 54.89 | 55.00 | 54.65 | 54.83 | 14,957 | -0.14(-0.25%) |
Mar 15, 2018 | 54.60 | 55.05 | 54.52 | 54.97 | 22,515 | +0.48(+0.88%) |
Mar 14, 2018 | 54.96 | 54.96 | 54.38 | 54.49 | 40,452 | +0.15(+0.28%) |
Mar 13, 2018 | 55.00 | 55.05 | 53.88 | 54.34 | 610,105 | -0.59(-1.08%) |
Mar 12, 2018 | 54.76 | 54.98 | 54.66 | 54.94 | 12,666 | +0.50(+0.91%) |
Mar 09, 2018 | 54.16 | 54.60 | 54.16 | 54.44 | 19,980 | -0.59(-1.06%) |
Mar 08, 2018 | 54.96 | 55.41 | 54.94 | 55.03 | 11,149 | +0.19(+0.34%) |
Mar 07, 2018 | 54.70 | 55.07 | 54.48 | 54.84 | 19,326 | +0.10(+0.18%) |
Mar 06, 2018 | 54.87 | 55.06 | 54.65 | 54.74 | 21,024 | +0.54(+1.00%) |
Mar 05, 2018 | 53.11 | 54.35 | 53.11 | 54.20 | 57,324 | +0.08(+0.15%) |
Mar 02, 2018 | 53.62 | 54.12 | 53.36 | 54.12 | 25,621 | +0.42(+0.79%) |
Mar 01, 2018 | 54.30 | 54.30 | 53.17 | 53.70 | 13,326 | -1.12(-2.04%) |
Feb 28, 2018 | 55.39 | 55.47 | 54.81 | 54.81 | 14,793 | -0.48(-0.88%) |
Feb 27, 2018 | 55.53 | 55.72 | 55.10 | 55.30 | 19,122 | -0.98(-1.75%) |
Feb 26, 2018 | 56.08 | 56.42 | 55.61 | 56.28 | 14,213 | +0.15(+0.28%) |
Feb 23, 2018 | 55.99 | 56.19 | 55.76 | 56.13 | 16,394 | -0.46(-0.82%) |
Feb 22, 2018 | 56.77 | 57.03 | 56.40 | 56.59 | 24,605 | -0.37(-0.64%) |
Feb 21, 2018 | 56.72 | 57.21 | 56.42 | 56.96 | 19,272 | +0.55(+0.97%) |
Feb 20, 2018 | 56.05 | 56.77 | 56.05 | 56.41 | 17,912 | -0.86(-1.49%) |
Feb 16, 2018 | 57.27 | 57.27 | 57.27 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.57 | 57.57 | 56.73 | 57.46 | 15,820 | +0.16(+0.27%) |
Feb 14, 2018 | 55.27 | 57.33 | 55.27 | 57.30 | 15,370 | +1.77(+3.20%) |
Feb 13, 2018 | 55.66 | 55.67 | 55.20 | 55.53 | 14,395 | -0.06(-0.10%) |
Feb 12, 2018 | 54.77 | 55.88 | 54.77 | 55.59 | 18,605 | +0.27(+0.48%) |
Feb 09, 2018 | 55.08 | 55.36 | 53.58 | 55.32 | 30,065 | +0.31(+0.56%) |
Feb 08, 2018 | 56.61 | 56.61 | 54.85 | 55.01 | 31,712 | -1.89(-3.32%) |
Feb 07, 2018 | 56.98 | 57.50 | 56.57 | 56.90 | 25,004 | -0.85(-1.47%) |
Feb 06, 2018 | 56.15 | 57.75 | 56.12 | 57.75 | 33,494 | +2.12(+3.81%) |
Feb 05, 2018 | 57.60 | 57.61 | 55.49 | 55.63 | 23,130 | -2.42(-4.18%) |
Feb 02, 2018 | 58.60 | 59.55 | 57.82 | 58.05 | 21,065 | -1.49(-2.50%) |
Feb 01, 2018 | 59.12 | 59.81 | 59.05 | 59.55 | 17,958 | -0.49(-0.82%) |
Jan 31, 2018 | 60.71 | 60.88 | 59.85 | 60.04 | 48,028 | -1.16(-1.90%) |
Jan 30, 2018 | 60.30 | 61.20 | 60.20 | 61.20 | 40,692 | +0.35(+0.58%) |
Jan 29, 2018 | 60.94 | 60.94 | 60.55 | 60.85 | 23,927 | -0.66(-1.07%) |
Jan 26, 2018 | 61.00 | 61.51 | 61.00 | 61.51 | 30,920 | +0.72(+1.19%) |
Jan 25, 2018 | 61.37 | 61.39 | 60.55 | 60.79 | 42,925 | -0.44(-0.73%) |
Jan 24, 2018 | 61.71 | 61.71 | 60.84 | 61.23 | 31,325 | +0.34(+0.56%) |
Jan 23, 2018 | 60.77 | 60.89 | 60.54 | 60.89 | 25,783 | -0.27(-0.44%) |
Jan 22, 2018 | 60.96 | 61.18 | 60.63 | 61.16 | 24,574 | -0.30(-0.49%) |
Jan 19, 2018 | 61.23 | 61.46 | 61.09 | 61.46 | 25,055 | +1.21(+2.01%) |
Jan 18, 2018 | 60.58 | 60.74 | 60.17 | 60.25 | 36,580 | -0.11(-0.18%) |
Jan 17, 2018 | 59.93 | 60.48 | 59.46 | 60.36 | 31,739 | +0.97(+1.63%) |
Jan 16, 2018 | 59.80 | 59.88 | 59.32 | 59.39 | 30,226 | -0.24(-0.40%) |
Jan 12, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.98(+1.67%) | |
Jan 11, 2018 | 58.43 | 58.74 | 58.43 | 58.65 | 19,411 | +0.74(+1.29%) |
Jan 10, 2018 | 58.40 | 60.08 | 57.85 | 57.91 | 45,525 | -2.17(-3.62%) |
Jan 09, 2018 | 59.76 | 60.28 | 59.71 | 60.08 | 30,731 | +2.82(+4.93%) |
Jan 08, 2018 | 57.46 | 57.46 | 57.13 | 57.26 | 12,106 | +0.01(+0.01%) |
Jan 05, 2018 | 56.95 | 57.25 | 56.89 | 57.25 | 15,160 | +1.12(+2.00%) |
Jan 04, 2018 | 56.00 | 56.27 | 55.98 | 56.13 | 23,454 | +0.80(+1.44%) |
Jan 03, 2018 | 55.00 | 55.41 | 55.00 | 55.34 | 17,727 | +0.88(+1.63%) |
Jan 02, 2018 | 53.91 | 54.45 | 53.91 | 54.45 | 17,759 | +0.57(+1.06%) |
Dec 29, 2017 | 53.88 | 53.88 | 53.88 | 0 | -0.33(-0.61%) | |
Dec 28, 2017 | 54.34 | 54.43 | 54.14 | 54.21 | 20,443 | +0.13(+0.24%) |
Dec 27, 2017 | 54.14 | 54.23 | 54.03 | 54.08 | 11,572 | +0.20(+0.37%) |
Dec 26, 2017 | 53.69 | 53.88 | 53.69 | 53.88 | 8,067 | +0.16(+0.29%) |
Dec 22, 2017 | 53.55 | 53.84 | 53.49 | 53.73 | 11,565 | -0.12(-0.23%) |
Dec 21, 2017 | 53.88 | 54.11 | 53.81 | 53.85 | 13,205 | -0.09(-0.17%) |
Dec 20, 2017 | 53.93 | 54.07 | 53.85 | 53.94 | 13,442 | -0.04(-0.07%) |
Dec 19, 2017 | 53.88 | 54.00 | 53.76 | 53.98 | 14,798 | +0.38(+0.71%) |
Dec 18, 2017 | 53.75 | 53.84 | 53.55 | 53.60 | 13,833 | +1.19(+2.27%) |
Dec 15, 2017 | 52.45 | 52.52 | 52.16 | 52.41 | 13,463 | -0.18(-0.34%) |
Dec 14, 2017 | 52.89 | 52.89 | 52.59 | 52.59 | 19,318 | -0.42(-0.79%) |
Dec 13, 2017 | 53.05 | 53.06 | 52.75 | 53.01 | 12,460 | +0.29(+0.55%) |
Dec 12, 2017 | 52.33 | 52.72 | 52.33 | 52.72 | 12,123 | +0.01(+0.02%) |
Dec 11, 2017 | 52.73 | 52.84 | 52.67 | 52.71 | 24,052 | -0.17(-0.32%) |
Dec 08, 2017 | 52.84 | 52.94 | 52.62 | 52.88 | 9,286 | +0.53(+1.01%) |
Dec 07, 2017 | 52.23 | 52.45 | 52.13 | 52.35 | 17,709 | -0.05(-0.10%) |
Dec 06, 2017 | 52.32 | 52.48 | 51.93 | 52.41 | 19,113 | -0.46(-0.87%) |
Dec 05, 2017 | 53.17 | 53.22 | 52.77 | 52.87 | 22,010 | -0.14(-0.26%) |
Dec 04, 2017 | 53.25 | 53.25 | 52.84 | 53.01 | 11,027 | +0.40(+0.76%) |
Dec 01, 2017 | 52.71 | 52.75 | 52.23 | 52.60 | 22,091 | -0.86(-1.60%) |
Nov 30, 2017 | 53.03 | 53.57 | 53.03 | 53.46 | 26,771 | +1.29(+2.47%) |
Nov 29, 2017 | 52.55 | 52.57 | 51.99 | 52.17 | 21,751 | +0.20(+0.38%) |
Nov 28, 2017 | 51.80 | 52.07 | 51.73 | 51.98 | 13,614 | +0.16(+0.31%) |
Nov 27, 2017 | 52.00 | 52.02 | 51.72 | 51.82 | 10,689 | -0.05(-0.10%) |
Nov 24, 2017 | 51.73 | 51.93 | 51.72 | 51.87 | 8,343 | +1.25(+2.47%) |
Nov 22, 2017 | 51.01 | 51.01 | 50.39 | 50.62 | 18,086 | -0.73(-1.42%) |
Nov 21, 2017 | 51.39 | 51.42 | 51.30 | 51.35 | 9,689 | +0.36(+0.71%) |
Nov 20, 2017 | 51.07 | 51.24 | 50.86 | 50.99 | 14,528 | +0.27(+0.54%) |
Nov 17, 2017 | 50.92 | 51.04 | 50.62 | 50.72 | 14,257 | -0.28(-0.56%) |
Nov 16, 2017 | 50.98 | 51.02 | 50.79 | 51.00 | 11,195 | +0.23(+0.45%) |
Nov 15, 2017 | 50.61 | 50.96 | 50.54 | 50.77 | 14,393 | -0.66(-1.28%) |
Nov 14, 2017 | 50.98 | 51.43 | 50.98 | 51.43 | 18,814 | +0.86(+1.70%) |
Nov 13, 2017 | 50.07 | 50.59 | 50.07 | 50.57 | 15,164 | +0.13(+0.26%) |
Nov 10, 2017 | 50.29 | 50.48 | 50.21 | 50.44 | 14,568 | +0.10(+0.20%) |
Nov 09, 2017 | 50.54 | 50.54 | 50.13 | 50.34 | 14,476 | -0.05(-0.10%) |
Nov 08, 2017 | 50.64 | 50.64 | 50.17 | 50.39 | 12,210 | -0.50(-0.98%) |
Nov 07, 2017 | 51.13 | 51.16 | 50.70 | 50.89 | 41,775 | -0.61(-1.18%) |
Nov 06, 2017 | 51.44 | 51.50 | 51.31 | 51.50 | 13,712 | -0.15(-0.29%) |
Nov 03, 2017 | 51.89 | 51.89 | 51.57 | 51.65 | 10,035 | -0.32(-0.62%) |
Nov 02, 2017 | 51.92 | 51.98 | 51.77 | 51.97 | 9,424 | +0.30(+0.58%) |
Nov 01, 2017 | 51.68 | 51.82 | 51.57 | 51.67 | 17,120 | +0.53(+1.04%) |
Oct 31, 2017 | 50.85 | 51.14 | 50.81 | 51.14 | 17,838 | +0.31(+0.62%) |
Oct 30, 2017 | 50.67 | 50.85 | 50.61 | 50.83 | 11,115 | +0.29(+0.56%) |
Oct 27, 2017 | 50.38 | 50.54 | 50.33 | 50.54 | 35,276 | +0.11(+0.22%) |
Oct 26, 2017 | 50.19 | 50.59 | 50.15 | 50.43 | 22,346 | +0.00(+0.00%) |
Oct 25, 2017 | 50.38 | 50.52 | 50.15 | 50.43 | 19,700 | +0.01(+0.02%) |
Oct 24, 2017 | 50.44 | 50.55 | 50.40 | 50.42 | 19,962 | +0.50(+1.00%) |
Oct 23, 2017 | 50.06 | 50.06 | 49.88 | 49.92 | 16,674 | -0.48(-0.95%) |
Oct 20, 2017 | 50.36 | 50.57 | 50.24 | 50.40 | 17,442 | -0.06(-0.12%) |
Oct 19, 2017 | 50.27 | 50.52 | 50.27 | 50.46 | 27,949 | -0.61(-1.19%) |
Oct 18, 2017 | 50.89 | 51.11 | 50.89 | 51.07 | 16,535 | +0.39(+0.77%) |
Oct 17, 2017 | 50.46 | 50.69 | 50.42 | 50.68 | 21,540 | -0.01(-0.02%) |
Oct 16, 2017 | 50.72 | 50.76 | 50.61 | 50.69 | 18,987 | -0.21(-0.41%) |
Oct 13, 2017 | 50.88 | 51.06 | 50.79 | 50.90 | 18,808 | -0.21(-0.41%) |
Oct 12, 2017 | 50.90 | 51.15 | 50.89 | 51.11 | 17,792 | -0.16(-0.31%) |
Oct 11, 2017 | 51.20 | 51.27 | 51.00 | 51.27 | 18,756 | +0.21(+0.41%) |
Oct 10, 2017 | 50.99 | 51.06 | 50.80 | 51.06 | 19,391 | +0.48(+0.95%) |
Oct 09, 2017 | 50.57 | 50.70 | 50.45 | 50.58 | 17,264 | -0.02(-0.04%) |
Oct 06, 2017 | 50.55 | 50.84 | 50.50 | 50.60 | 36,150 | -0.09(-0.19%) |
Oct 05, 2017 | 50.98 | 51.03 | 50.60 | 50.70 | 22,282 | -0.02(-0.03%) |
Oct 04, 2017 | 50.88 | 50.98 | 50.69 | 50.71 | 24,286 | +0.30(+0.60%) |
Oct 03, 2017 | 50.42 | 50.56 | 50.37 | 50.41 | 17,538 | +0.22(+0.44%) |
Oct 02, 2017 | 50.38 | 50.48 | 50.19 | 50.19 | 61,084 | -0.72(-1.41%) |
Sep 29, 2017 | 50.77 | 50.94 | 50.66 | 50.91 | 13,264 | +0.37(+0.73%) |
Sep 28, 2017 | 50.45 | 50.55 | 50.39 | 50.54 | 10,169 | +0.28(+0.56%) |
Sep 27, 2017 | 49.90 | 50.26 | 49.90 | 50.26 | 13,245 | +0.11(+0.22%) |
Sep 26, 2017 | 49.92 | 50.22 | 49.92 | 50.15 | 21,572 | +0.21(+0.42%) |
Sep 25, 2017 | 50.26 | 50.41 | 49.79 | 49.94 | 13,825 | -0.93(-1.83%) |
Sep 22, 2017 | 50.77 | 50.91 | 50.73 | 50.87 | 28,399 | +0.22(+0.43%) |
Sep 21, 2017 | 50.52 | 50.71 | 50.40 | 50.65 | 13,952 | +0.64(+1.28%) |
Sep 20, 2017 | 50.07 | 50.34 | 49.69 | 50.01 | 18,452 | +0.15(+0.29%) |
Sep 19, 2017 | 49.80 | 49.96 | 49.63 | 49.86 | 19,401 | +0.61(+1.25%) |
Sep 18, 2017 | 49.49 | 49.58 | 49.10 | 49.25 | 13,085 | -0.32(-0.65%) |
Sep 15, 2017 | 49.18 | 49.57 | 49.18 | 49.57 | 13,441 | +0.88(+1.81%) |
Sep 14, 2017 | 48.38 | 48.73 | 48.35 | 48.69 | 18,007 | +1.11(+2.33%) |
Sep 13, 2017 | 48.01 | 48.01 | 47.52 | 47.58 | 85,722 | -0.49(-1.02%) |
Sep 12, 2017 | 48.16 | 48.19 | 47.99 | 48.07 | 17,442 | +0.00(+0.00%) |
Sep 11, 2017 | 47.91 | 48.15 | 47.91 | 48.07 | 14,537 | +0.27(+0.56%) |
Sep 08, 2017 | 47.94 | 48.01 | 47.80 | 47.80 | 14,604 | +0.19(+0.39%) |
Sep 07, 2017 | 47.60 | 47.69 | 47.52 | 47.61 | 24,180 | +1.08(+2.33%) |
Sep 06, 2017 | 46.33 | 46.57 | 46.32 | 46.53 | 13,947 | +0.89(+1.95%) |
Sep 05, 2017 | 45.92 | 46.01 | 45.49 | 45.64 | 24,918 | +0.54(+1.20%) |
Sep 01, 2017 | 45.30 | 45.40 | 45.08 | 45.10 | 181,669 | -0.09(-0.20%) |
Aug 31, 2017 | 45.41 | 45.42 | 45.03 | 45.19 | 100,193 | -0.47(-1.03%) |
Aug 30, 2017 | 45.76 | 45.85 | 45.56 | 45.66 | 9,134 | +0.08(+0.17%) |
Aug 29, 2017 | 45.34 | 45.75 | 45.34 | 45.58 | 12,385 | -0.56(-1.21%) |
Aug 28, 2017 | 45.95 | 46.14 | 45.95 | 46.14 | 35,038 | +0.36(+0.79%) |
Aug 25, 2017 | 45.67 | 45.94 | 45.62 | 45.78 | 16,183 | +0.08(+0.18%) |
Aug 24, 2017 | 45.97 | 45.98 | 45.58 | 45.70 | 8,656 | -0.30(-0.65%) |
Aug 23, 2017 | 46.05 | 46.08 | 45.87 | 46.00 | 19,070 | -0.18(-0.39%) |
Aug 22, 2017 | 45.66 | 46.18 | 45.66 | 46.18 | 12,844 | +0.81(+1.78%) |
Aug 21, 2017 | 45.14 | 45.37 | 45.08 | 45.37 | 10,295 | +0.07(+0.15%) |
Aug 18, 2017 | 45.32 | 45.36 | 45.20 | 45.30 | 17,791 | +0.22(+0.49%) |
Aug 17, 2017 | 45.53 | 45.55 | 45.08 | 45.08 | 19,387 | -0.34(-0.75%) |
Aug 16, 2017 | 45.30 | 45.53 | 45.27 | 45.42 | 14,124 | +0.77(+1.72%) |
Aug 15, 2017 | 44.65 | 44.69 | 44.25 | 44.65 | 18,349 | -0.11(-0.25%) |
Aug 14, 2017 | 44.90 | 44.91 | 44.76 | 44.76 | 28,240 | -0.02(-0.03%) |
Aug 11, 2017 | 44.66 | 44.85 | 44.55 | 44.77 | 16,076 | +0.17(+0.39%) |
Aug 10, 2017 | 44.48 | 44.82 | 44.48 | 44.60 | 16,692 | -0.27(-0.60%) |
Aug 09, 2017 | 44.68 | 44.88 | 44.61 | 44.87 | 22,158 | -0.19(-0.42%) |
Aug 08, 2017 | 44.52 | 45.58 | 44.52 | 45.06 | 49,895 | +0.65(+1.46%) |
Aug 07, 2017 | 44.34 | 44.44 | 44.31 | 44.41 | 8,250 | -0.11(-0.25%) |
Aug 04, 2017 | 44.70 | 44.74 | 44.40 | 44.52 | 11,372 | -0.27(-0.60%) |
Aug 03, 2017 | 44.63 | 44.95 | 44.52 | 44.79 | 14,556 | -0.17(-0.37%) |
Aug 02, 2017 | 45.30 | 45.30 | 44.82 | 44.96 | 13,575 | -0.40(-0.88%) |