Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.72 | 58.72 | 58.72 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.72 | 58.03 | 56.80 | 57.54 | 62,487 | -0.20(-0.34%) |
Mar 27, 2018 | 59.24 | 59.38 | 57.35 | 57.73 | 248,197 | -1.22(-2.07%) |
Mar 26, 2018 | 58.07 | 59.04 | 57.64 | 58.95 | 100,523 | +1.92(+3.37%) |
Mar 23, 2018 | 58.95 | 59.09 | 57.01 | 57.03 | 67,801 | -1.85(-3.14%) |
Mar 22, 2018 | 60.64 | 60.73 | 58.78 | 58.88 | 74,207 | -2.30(-3.76%) |
Mar 21, 2018 | 61.29 | 61.93 | 61.01 | 61.18 | 57,920 | -0.12(-0.19%) |
Mar 20, 2018 | 61.13 | 61.65 | 61.13 | 61.30 | 340,658 | +0.34(+0.56%) |
Mar 19, 2018 | 61.47 | 61.57 | 60.35 | 60.96 | 106,064 | -0.63(-1.02%) |
Mar 16, 2018 | 61.26 | 61.91 | 61.26 | 61.59 | 78,946 | +0.31(+0.51%) |
Mar 15, 2018 | 61.60 | 61.60 | 61.04 | 61.27 | 82,457 | -0.11(-0.17%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.25 | 61.38 | 266,108 | -0.56(-0.91%) |
Mar 13, 2018 | 63.06 | 63.06 | 61.86 | 61.94 | 159,316 | -0.96(-1.52%) |
Mar 12, 2018 | 62.93 | 63.17 | 62.64 | 62.90 | 430,623 | +0.08(+0.13%) |
Mar 09, 2018 | 61.77 | 62.86 | 61.77 | 62.82 | 172,998 | +1.58(+2.57%) |
Mar 08, 2018 | 61.05 | 61.38 | 60.49 | 61.25 | 578,642 | +0.41(+0.68%) |
Mar 07, 2018 | 60.99 | 60.83 | 45,878 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.16 | 60.74 | 59.73 | 60.74 | 31,311 | +0.90(+1.51%) |
Mar 05, 2018 | 58.55 | 60.10 | 58.55 | 59.84 | 40,376 | +0.96(+1.63%) |
Mar 02, 2018 | 58.10 | 59.00 | 57.66 | 58.88 | 32,007 | +0.37(+0.63%) |
Mar 01, 2018 | 59.35 | 59.47 | 58.14 | 58.52 | 56,310 | -0.81(-1.37%) |
Feb 28, 2018 | 60.07 | 60.44 | 59.32 | 59.33 | 59,442 | -0.52(-0.87%) |
Feb 27, 2018 | 59.97 | 60.67 | 59.85 | 59.85 | 91,593 | +0.01(+0.02%) |
Feb 26, 2018 | 59.19 | 59.89 | 59.07 | 59.84 | 34,470 | +0.90(+1.53%) |
Feb 23, 2018 | 58.36 | 58.94 | 58.36 | 58.94 | 37,880 | +0.80(+1.37%) |
Feb 22, 2018 | 58.97 | 58.97 | 58.02 | 58.14 | 23,317 | -0.61(-1.04%) |
Feb 21, 2018 | 58.99 | 59.66 | 58.74 | 58.75 | 32,788 | -0.27(-0.45%) |
Feb 20, 2018 | 58.87 | 59.44 | 58.74 | 59.02 | 108,208 | +0.04(+0.06%) |
Feb 16, 2018 | 58.98 | 58.98 | 58.98 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 59.15 | 59.21 | 58.60 | 59.17 | 47,362 | +0.44(+0.75%) |
Feb 14, 2018 | 57.25 | 58.78 | 57.25 | 58.73 | 156,233 | +1.36(+2.37%) |
Feb 13, 2018 | 56.94 | 57.46 | 56.75 | 57.37 | 70,745 | +0.19(+0.33%) |
Feb 12, 2018 | 56.74 | 57.65 | 56.47 | 57.18 | 198,353 | +0.91(+1.62%) |
Feb 09, 2018 | 56.31 | 56.65 | 54.48 | 56.27 | 196,413 | +0.71(+1.27%) |
Feb 08, 2018 | 57.88 | 57.88 | 55.56 | 55.56 | 307,276 | -2.13(-3.69%) |
Feb 07, 2018 | 57.42 | 58.44 | 57.42 | 57.69 | 66,008 | -0.05(-0.09%) |
Feb 06, 2018 | 55.60 | 57.92 | 54.96 | 57.75 | 461,139 | +0.30(+0.51%) |
Feb 05, 2018 | 58.32 | 59.27 | 56.44 | 57.45 | 87,707 | -1.62(-2.74%) |
Feb 02, 2018 | 60.22 | 60.58 | 59.02 | 59.07 | 47,298 | -1.40(-2.32%) |
Feb 01, 2018 | 59.18 | 60.48 | 59.18 | 60.48 | 25,750 | +1.14(+1.91%) |
Jan 31, 2018 | 59.30 | 59.72 | 59.19 | 59.34 | 58,638 | +0.23(+0.39%) |
Jan 30, 2018 | 59.30 | 59.30 | 59.09 | 59.11 | 28,637 | -0.60(-1.00%) |
Jan 29, 2018 | 59.98 | 60.27 | 59.65 | 59.71 | 25,098 | -0.25(-0.42%) |
Jan 26, 2018 | 59.76 | 60.01 | 59.55 | 59.96 | 23,165 | +0.19(+0.32%) |
Jan 25, 2018 | 60.23 | 60.23 | 59.56 | 59.77 | 16,651 | -0.41(-0.68%) |
Jan 24, 2018 | 59.94 | 60.37 | 59.43 | 60.18 | 13,222 | +0.36(+0.61%) |
Jan 23, 2018 | 59.88 | 59.94 | 59.63 | 59.81 | 37,477 | -0.06(-0.10%) |
Jan 22, 2018 | 59.52 | 59.88 | 59.37 | 59.88 | 40,964 | +0.29(+0.48%) |
Jan 19, 2018 | 58.88 | 59.61 | 58.88 | 59.59 | 50,117 | +0.69(+1.18%) |
Jan 18, 2018 | 59.26 | 59.26 | 58.78 | 58.90 | 36,893 | -0.24(-0.40%) |
Jan 17, 2018 | 59.13 | 59.25 | 58.40 | 59.13 | 79,178 | +0.27(+0.46%) |
Jan 16, 2018 | 59.85 | 59.93 | 58.68 | 58.87 | 177,178 | -0.37(-0.62%) |
Jan 12, 2018 | 59.23 | 59.23 | 59.23 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.81 | 58.81 | 58.27 | 58.66 | 34,651 | +0.21(+0.37%) |
Jan 10, 2018 | 58.74 | 58.44 | 31,860 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.69 | 58.43 | 57.69 | 58.21 | 55,957 | +0.65(+1.14%) |
Jan 08, 2018 | 57.30 | 57.66 | 57.30 | 57.56 | 66,163 | +0.20(+0.35%) |
Jan 05, 2018 | 57.22 | 57.38 | 57.00 | 57.36 | 38,084 | +0.27(+0.47%) |
Jan 04, 2018 | 56.91 | 57.42 | 56.91 | 57.09 | 69,605 | +0.58(+1.03%) |
Jan 03, 2018 | 56.17 | 56.76 | 56.17 | 56.51 | 78,711 | +0.35(+0.62%) |
Jan 02, 2018 | 56.53 | 56.53 | 56.20 | 56.16 | 31,947 | -0.02(-0.03%) |
Dec 29, 2017 | 56.18 | 56.18 | 56.18 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.42 | 56.42 | 56.10 | 56.40 | 33,045 | +0.18(+0.32%) |
Dec 27, 2017 | 56.35 | 56.38 | 56.17 | 56.23 | 15,133 | -0.10(-0.17%) |
Dec 26, 2017 | 56.36 | 56.44 | 56.14 | 56.32 | 29,007 | -0.16(-0.29%) |
Dec 22, 2017 | 56.70 | 56.70 | 56.23 | 56.48 | 23,764 | -0.12(-0.21%) |
Dec 21, 2017 | 56.19 | 56.70 | 56.19 | 56.60 | 64,477 | +0.56(+1.01%) |
Dec 20, 2017 | 56.65 | 56.65 | 55.98 | 56.04 | 32,424 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.26 | 56.24 | 28,067 | -0.22(-0.39%) |
Dec 18, 2017 | 56.78 | 56.86 | 56.30 | 56.46 | 59,715 | +0.31(+0.56%) |
Dec 15, 2017 | 56.18 | 56.41 | 55.72 | 56.15 | 37,964 | +0.53(+0.95%) |
Dec 14, 2017 | 56.19 | 56.23 | 55.52 | 55.62 | 19,748 | -0.39(-0.70%) |
Dec 13, 2017 | 56.71 | 56.71 | 56.01 | 56.02 | 28,924 | -0.67(-1.18%) |
Dec 12, 2017 | 56.30 | 56.95 | 56.30 | 56.69 | 55,879 | +0.62(+1.11%) |
Dec 11, 2017 | 56.34 | 56.37 | 55.93 | 56.06 | 28,413 | -0.15(-0.27%) |
Dec 08, 2017 | 56.09 | 56.27 | 55.56 | 56.21 | 36,506 | +0.45(+0.82%) |
Dec 07, 2017 | 55.29 | 55.91 | 55.26 | 55.76 | 46,916 | +0.38(+0.69%) |
Dec 06, 2017 | 55.47 | 55.68 | 55.35 | 55.37 | 20,687 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.58 | 55.61 | 55.65 | 87,124 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.67 | 56.34 | 56.29 | 84,293 | +0.85(+1.53%) |
Dec 01, 2017 | 55.14 | 55.45 | 54.38 | 55.45 | 44,197 | +0.46(+0.84%) |
Nov 30, 2017 | 54.84 | 55.62 | 54.67 | 54.98 | 78,398 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.90 | 54.14 | 54.50 | 87,813 | +0.76(+1.41%) |
Nov 28, 2017 | 52.78 | 53.81 | 52.72 | 53.74 | 110,564 | +0.99(+1.88%) |
Nov 27, 2017 | 52.67 | 53.01 | 52.60 | 52.75 | 32,466 | +0.06(+0.12%) |
Nov 24, 2017 | 52.85 | 52.87 | 52.68 | 52.69 | 13,524 | +0.03(+0.05%) |
Nov 22, 2017 | 53.04 | 53.04 | 52.61 | 52.66 | 39,303 | -0.25(-0.48%) |
Nov 21, 2017 | 52.65 | 52.98 | 52.65 | 52.92 | 9,596 | +0.44(+0.84%) |
Nov 20, 2017 | 51.86 | 52.54 | 51.86 | 52.48 | 10,412 | +0.69(+1.33%) |
Nov 17, 2017 | 51.63 | 51.89 | 51.58 | 51.79 | 6,624 | +0.01(+0.02%) |
Nov 16, 2017 | 51.81 | 51.97 | 51.68 | 51.78 | 14,612 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.83 | 51.17 | 51.50 | 42,558 | -0.20(-0.38%) |
Nov 14, 2017 | 51.58 | 51.71 | 51.43 | 51.69 | 6,802 | -0.13(-0.26%) |
Nov 13, 2017 | 51.15 | 51.87 | 51.15 | 51.83 | 11,691 | +0.38(+0.75%) |
Nov 10, 2017 | 51.41 | 51.55 | 51.40 | 51.44 | 9,189 | +0.05(+0.10%) |
Nov 09, 2017 | 51.12 | 51.39 | 50.84 | 51.39 | 16,375 | +0.02(+0.03%) |
Nov 08, 2017 | 51.03 | 51.46 | 51.03 | 51.37 | 19,899 | +0.26(+0.51%) |
Nov 07, 2017 | 51.92 | 51.93 | 51.04 | 51.11 | 10,049 | -0.55(-1.07%) |
Nov 06, 2017 | 51.63 | 51.72 | 51.47 | 51.66 | 13,592 | -0.07(-0.14%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.61 | 51.74 | 6,016 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.26 | 51.35 | 52.17 | 15,048 | +0.83(+1.62%) |
Nov 01, 2017 | 51.94 | 52.01 | 51.34 | 51.34 | 14,548 | -0.36(-0.69%) |
Oct 31, 2017 | 51.61 | 51.97 | 51.48 | 51.70 | 123,278 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.42 | 51.54 | 8,327 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.52 | 51.80 | 51.28 | 51.78 | 16,660 | +0.11(+0.21%) |
Oct 26, 2017 | 51.58 | 51.89 | 51.49 | 51.67 | 12,725 | +0.28(+0.55%) |
Oct 25, 2017 | 51.97 | 51.97 | 51.01 | 51.39 | 33,836 | -0.37(-0.71%) |
Oct 24, 2017 | 51.69 | 51.81 | 51.58 | 51.75 | 9,725 | +0.35(+0.68%) |
Oct 23, 2017 | 51.61 | 51.66 | 51.30 | 51.41 | 101,254 | -0.16(-0.31%) |
Oct 20, 2017 | 51.49 | 51.71 | 51.39 | 51.57 | 6,510 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.82 | 51.10 | 10,753 | -0.34(-0.66%) |
Oct 18, 2017 | 51.17 | 51.51 | 51.17 | 51.44 | 7,450 | +0.46(+0.91%) |
Oct 17, 2017 | 51.74 | 51.78 | 50.94 | 50.98 | 19,000 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.54 | 8,731 | +0.17(+0.33%) |
Oct 13, 2017 | 51.52 | 51.52 | 51.25 | 51.37 | 9,736 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.57 | 51.58 | 16,095 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.87 | 51.46 | 51.84 | 12,287 | +0.14(+0.28%) |
Oct 10, 2017 | 51.89 | 51.89 | 51.56 | 51.70 | 117,310 | -0.05(-0.10%) |
Oct 09, 2017 | 51.89 | 51.89 | 51.74 | 51.75 | 13,621 | -0.06(-0.12%) |
Oct 06, 2017 | 52.24 | 52.49 | 51.62 | 51.82 | 30,131 | -0.39(-0.75%) |
Oct 05, 2017 | 51.71 | 52.35 | 51.71 | 52.21 | 22,611 | +0.52(+1.00%) |
Oct 04, 2017 | 51.88 | 51.88 | 51.53 | 51.69 | 29,348 | -0.13(-0.26%) |
Oct 03, 2017 | 51.69 | 51.83 | 51.45 | 51.83 | 23,746 | +0.40(+0.78%) |
Oct 02, 2017 | 50.95 | 51.42 | 50.95 | 51.42 | 77,627 | +0.45(+0.89%) |
Sep 29, 2017 | 50.66 | 51.10 | 50.66 | 50.97 | 39,334 | +0.21(+0.40%) |
Sep 28, 2017 | 50.64 | 50.79 | 50.39 | 50.76 | 16,371 | +0.21(+0.41%) |
Sep 27, 2017 | 50.09 | 50.69 | 50.09 | 50.56 | 29,912 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.67 | 49.50 | 49.58 | 51,232 | +0.17(+0.34%) |
Sep 25, 2017 | 49.45 | 49.61 | 49.31 | 49.41 | 11,622 | -0.18(-0.36%) |
Sep 22, 2017 | 49.27 | 49.61 | 49.27 | 49.59 | 14,065 | +0.16(+0.32%) |
Sep 21, 2017 | 49.21 | 49.47 | 49.11 | 49.43 | 10,604 | +0.15(+0.31%) |
Sep 20, 2017 | 48.90 | 49.41 | 48.81 | 49.28 | 16,819 | +0.41(+0.84%) |
Sep 19, 2017 | 48.89 | 49.04 | 48.85 | 48.87 | 9,589 | +0.33(+0.68%) |
Sep 18, 2017 | 48.25 | 48.63 | 48.25 | 48.54 | 11,261 | +0.44(+0.92%) |
Sep 15, 2017 | 48.07 | 48.19 | 47.95 | 48.10 | 25,541 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.07 | 19,599 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.71 | 47.96 | 11,513 | +0.08(+0.17%) |
Sep 12, 2017 | 47.45 | 47.90 | 47.45 | 47.88 | 39,773 | +0.55(+1.16%) |
Sep 11, 2017 | 47.07 | 47.49 | 47.07 | 47.33 | 15,237 | +0.68(+1.47%) |
Sep 08, 2017 | 46.70 | 46.97 | 46.61 | 46.65 | 9,479 | +0.36(+0.77%) |
Sep 07, 2017 | 46.95 | 46.95 | 46.11 | 46.29 | 46,143 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.75 | 46.95 | 143,404 | +0.16(+0.34%) |
Sep 05, 2017 | 47.67 | 47.67 | 46.72 | 46.79 | 21,491 | -1.12(-2.34%) |
Sep 01, 2017 | 47.70 | 48.01 | 47.70 | 47.91 | 67,390 | +0.28(+0.58%) |
Aug 31, 2017 | 47.63 | 47.76 | 47.57 | 47.63 | 17,868 | +0.14(+0.30%) |
Aug 30, 2017 | 47.31 | 47.63 | 47.31 | 47.49 | 17,803 | +0.25(+0.53%) |
Aug 29, 2017 | 46.96 | 47.36 | 46.94 | 47.24 | 37,217 | -0.20(-0.43%) |
Aug 28, 2017 | 47.74 | 47.74 | 47.32 | 47.45 | 7,679 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.75 | 47.57 | 47.59 | 16,988 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.68 | 47.45 | 47.45 | 6,906 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.68 | 47.39 | 47.50 | 20,410 | -0.05(-0.11%) |
Aug 22, 2017 | 47.23 | 47.65 | 47.22 | 47.55 | 16,806 | +0.59(+1.25%) |
Aug 21, 2017 | 46.94 | 46.98 | 46.69 | 46.97 | 19,890 | -0.11(-0.23%) |
Aug 18, 2017 | 46.94 | 47.32 | 46.78 | 47.07 | 62,510 | -0.04(-0.08%) |
Aug 17, 2017 | 47.86 | 47.86 | 47.08 | 47.11 | 45,953 | -0.87(-1.82%) |
Aug 16, 2017 | 48.41 | 48.41 | 47.97 | 47.98 | 12,466 | -0.17(-0.35%) |
Aug 15, 2017 | 48.48 | 48.48 | 48.14 | 48.15 | 24,420 | -0.01(-0.02%) |
Aug 14, 2017 | 48.26 | 48.35 | 48.14 | 48.16 | 109,547 | +0.58(+1.21%) |
Aug 11, 2017 | 47.75 | 47.96 | 47.47 | 47.58 | 31,123 | -0.15(-0.32%) |
Aug 10, 2017 | 48.32 | 48.32 | 47.71 | 47.73 | 80,903 | -0.88(-1.81%) |
Aug 09, 2017 | 48.27 | 48.63 | 48.09 | 48.61 | 15,268 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.11 | 48.59 | 48.60 | 52,927 | -0.25(-0.51%) |
Aug 07, 2017 | 48.86 | 48.95 | 48.82 | 48.85 | 21,781 | +0.02(+0.04%) |
Aug 04, 2017 | 48.86 | 48.95 | 48.65 | 48.83 | 33,233 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.63 | 48.48 | 48.49 | 21,831 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.97 | 48.54 | 48.75 | 28,840 | -0.23(-0.47%) |
Aug 01, 2017 | 48.81 | 48.99 | 48.72 | 48.98 | 80,805 | +0.24(+0.49%) |
Jul 31, 2017 | 48.67 | 48.83 | 48.56 | 48.74 | 39,257 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.64 | 48.44 | 48.59 | 33,070 | +0.04(+0.09%) |
Jul 27, 2017 | 48.94 | 48.94 | 48.29 | 48.54 | 60,317 | -0.25(-0.51%) |
Jul 26, 2017 | 49.02 | 49.15 | 48.75 | 48.79 | 21,801 | -0.20(-0.40%) |
Jul 25, 2017 | 48.74 | 49.07 | 48.68 | 48.99 | 31,116 | +0.65(+1.34%) |
Jul 24, 2017 | 48.23 | 48.39 | 48.22 | 48.34 | 10,929 | +0.05(+0.11%) |
Jul 21, 2017 | 48.32 | 48.38 | 48.11 | 48.28 | 11,275 | +0.23(+0.48%) |
Jul 20, 2017 | 47.95 | 48.24 | 47.95 | 48.05 | 9,490 | +0.04(+0.09%) |
Jul 19, 2017 | 48.14 | 48.15 | 47.74 | 48.01 | 53,281 | +0.06(+0.13%) |
Jul 18, 2017 | 47.76 | 47.95 | 47.52 | 47.95 | 52,106 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.98 | 47.63 | 47.84 | 10,128 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.78 | 35,736 | -0.35(-0.73%) |
Jul 13, 2017 | 47.86 | 48.20 | 47.80 | 48.13 | 13,962 | +0.33(+0.70%) |
Jul 12, 2017 | 47.67 | 47.91 | 47.54 | 47.79 | 23,852 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.61 | 47.71 | 17,515 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.62 | 47.90 | 23,767 | +0.06(+0.13%) |
Jul 07, 2017 | 48.02 | 48.02 | 47.69 | 47.84 | 62,402 | +0.05(+0.11%) |
Jul 06, 2017 | 48.10 | 48.22 | 47.77 | 47.79 | 72,924 | -0.39(-0.81%) |
Jul 05, 2017 | 48.19 | 48.27 | 47.94 | 48.18 | 140,550 | +0.10(+0.20%) |
Jul 03, 2017 | 47.59 | 48.18 | 47.59 | 48.08 | 23,243 | +0.70(+1.48%) |
Jun 30, 2017 | 47.64 | 47.73 | 47.30 | 47.38 | 18,134 | -0.06(-0.13%) |
Jun 29, 2017 | 48.19 | 48.19 | 47.18 | 47.44 | 23,715 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.54 | 47.19 | 47.43 | 21,684 | +0.52(+1.10%) |
Jun 27, 2017 | 46.72 | 47.23 | 46.72 | 46.91 | 13,821 | +0.41(+0.88%) |
Jun 26, 2017 | 46.36 | 46.57 | 46.07 | 46.51 | 15,078 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.34 | 46.09 | 46.17 | 15,496 | -0.23(-0.50%) |
Jun 22, 2017 | 46.50 | 46.55 | 46.37 | 46.40 | 68,271 | -0.22(-0.47%) |
Jun 21, 2017 | 46.87 | 46.99 | 46.57 | 46.62 | 39,783 | -0.43(-0.92%) |
Jun 20, 2017 | 47.29 | 47.29 | 47.00 | 47.06 | 16,785 | -0.33(-0.69%) |
Jun 19, 2017 | 47.04 | 47.54 | 47.02 | 47.38 | 30,511 | +0.55(+1.17%) |
Jun 16, 2017 | 46.98 | 46.98 | 46.77 | 46.83 | 7,037 | -0.13(-0.28%) |
Jun 15, 2017 | 46.87 | 47.10 | 46.87 | 46.97 | 9,629 | -0.25(-0.53%) |
Jun 14, 2017 | 46.83 | 47.23 | 46.59 | 47.22 | 18,104 | +0.03(+0.06%) |
Jun 13, 2017 | 47.03 | 47.24 | 47.01 | 47.19 | 38,926 | +0.35(+0.74%) |
Jun 12, 2017 | 46.68 | 46.88 | 46.53 | 46.84 | 14,353 | +0.24(+0.51%) |
Jun 09, 2017 | 46.06 | 46.76 | 46.06 | 46.60 | 62,774 | +0.78(+1.70%) |
Jun 08, 2017 | 45.17 | 46.04 | 45.17 | 45.83 | 165,874 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,622 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.77 | 44.53 | 44.68 | 10,086 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.06 | 44.53 | 44.82 | 16,092 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,839 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,296 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.70 | 44.13 | 40,937 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.39 | 21,178 | -0.46(-1.03%) |
May 26, 2017 | 44.74 | 44.89 | 44.66 | 44.85 | 12,579 | +0.04(+0.10%) |
May 25, 2017 | 44.58 | 44.96 | 44.58 | 44.81 | 18,418 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.51 | 44.28 | 44.45 | 19,681 | +0.08(+0.18%) |
May 23, 2017 | 44.16 | 44.51 | 43.75 | 44.37 | 28,847 | +0.27(+0.62%) |
May 22, 2017 | 44.17 | 44.26 | 43.92 | 44.10 | 37,662 | +0.12(+0.28%) |
May 19, 2017 | 43.70 | 44.25 | 43.70 | 43.97 | 14,748 | +0.32(+0.73%) |
May 18, 2017 | 43.43 | 43.80 | 43.43 | 43.66 | 21,267 | +0.21(+0.49%) |
May 17, 2017 | 44.47 | 44.54 | 43.40 | 43.44 | 23,247 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.19 | 26,559 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,857 | +0.58(+1.29%) |
May 12, 2017 | 44.74 | 44.74 | 44.48 | 44.66 | 14,977 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,361 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.94 | 45.20 | 8,695 | +0.02(+0.04%) |
May 09, 2017 | 45.20 | 45.36 | 45.14 | 45.18 | 12,022 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,757 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,234 | -0.12(-0.27%) |
May 04, 2017 | 45.69 | 45.69 | 45.31 | 45.43 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.51 | 45.14 | 45.49 | 27,378 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.26 | 44.95 | 45.25 | 26,424 | +0.06(+0.14%) |
May 01, 2017 | 45.09 | 45.28 | 44.98 | 45.19 | 22,207 | +0.27(+0.61%) |
Apr 28, 2017 | 44.96 | 45.23 | 44.87 | 44.91 | 73,744 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.78 | 44.90 | 13,515 | -0.67(-1.48%) |
Apr 26, 2017 | 45.43 | 45.82 | 45.34 | 45.57 | 28,866 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.73 | 45.46 | 45.47 | 107,657 | +0.27(+0.59%) |
Apr 24, 2017 | 45.34 | 45.47 | 45.14 | 45.21 | 38,737 | +0.82(+1.86%) |
Apr 21, 2017 | 44.74 | 44.79 | 44.26 | 44.38 | 13,357 | -0.35(-0.79%) |
Apr 20, 2017 | 44.35 | 44.82 | 44.19 | 44.74 | 31,061 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.28 | 43.85 | 43.93 | 34,111 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.88 | 43.35 | 43.77 | 30,743 | -0.23(-0.52%) |
Apr 17, 2017 | 43.50 | 44.04 | 43.35 | 44.00 | 26,499 | +0.60(+1.39%) |
Apr 13, 2017 | 43.72 | 44.08 | 43.37 | 43.40 | 59,842 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.77 | 43.83 | 49,222 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.83 | 44.26 | 25,420 | -0.19(-0.44%) |
Apr 10, 2017 | 44.64 | 44.91 | 44.29 | 44.45 | 35,473 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.87 | 44.38 | 44.68 | 18,458 | -0.01(-0.02%) |
Apr 06, 2017 | 44.32 | 44.82 | 44.16 | 44.69 | 23,982 | +0.40(+0.90%) |
Apr 05, 2017 | 45.19 | 45.25 | 44.28 | 44.29 | 33,068 | -0.52(-1.17%) |
Apr 04, 2017 | 44.86 | 45.09 | 44.73 | 44.82 | 120,269 | -0.22(-0.49%) |