Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Mar 28, 2018 | 55.55 | 55.59 | 54.33 | 54.95 | 2,531,602 | -0.38(-0.69%) |
Mar 27, 2018 | 57.01 | 57.06 | 54.87 | 55.33 | 3,727,176 | -1.39(-2.45%) |
Mar 26, 2018 | 55.64 | 56.92 | 55.50 | 56.72 | 3,345,197 | +2.09(+3.83%) |
Mar 23, 2018 | 56.96 | 57.12 | 54.51 | 54.63 | 5,083,941 | -2.12(-3.73%) |
Mar 22, 2018 | 59.00 | 59.11 | 56.67 | 56.75 | 4,312,633 | -2.97(-4.97%) |
Mar 21, 2018 | 59.50 | 60.61 | 59.35 | 59.72 | 3,516,416 | +0.37(+0.62%) |
Mar 20, 2018 | 59.51 | 59.64 | 59.05 | 59.35 | 1,803,139 | +0.18(+0.30%) |
Mar 19, 2018 | 59.69 | 59.89 | 58.58 | 59.17 | 2,204,667 | -0.58(-0.97%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.34 | 59.75 | 4,843,698 | +0.54(+0.92%) |
Mar 15, 2018 | 59.27 | 59.74 | 58.96 | 59.21 | 2,914,604 | +0.07(+0.11%) |
Mar 14, 2018 | 60.22 | 60.22 | 59.00 | 59.14 | 2,658,226 | -0.87(-1.44%) |
Mar 13, 2018 | 61.22 | 61.40 | 59.95 | 60.01 | 3,902,602 | -0.84(-1.38%) |
Mar 12, 2018 | 61.50 | 61.69 | 60.65 | 60.85 | 3,077,527 | -0.56(-0.91%) |
Mar 09, 2018 | 59.85 | 61.64 | 59.69 | 61.41 | 4,646,597 | +2.04(+3.44%) |
Mar 08, 2018 | 59.22 | 59.60 | 58.60 | 59.37 | 4,192,155 | +0.46(+0.79%) |
Mar 07, 2018 | 59.13 | 58.23 | 58.90 | 2,652,204 | -0.06(-0.10%) | |
Mar 06, 2018 | 59.42 | 59.55 | 58.77 | 58.96 | 3,804,937 | -0.22(-0.37%) |
Mar 05, 2018 | 57.95 | 59.59 | 57.81 | 59.18 | 4,096,426 | +0.88(+1.51%) |
Mar 02, 2018 | 58.10 | 58.43 | 56.83 | 58.30 | 4,842,234 | -0.17(-0.29%) |
Mar 01, 2018 | 59.46 | 59.78 | 58.10 | 58.47 | 4,818,856 | -0.88(-1.48%) |
Feb 28, 2018 | 59.98 | 60.94 | 59.32 | 59.35 | 5,848,343 | -0.57(-0.95%) |
Feb 27, 2018 | 59.96 | 60.83 | 59.74 | 59.92 | 5,853,455 | +0.20(+0.33%) |
Feb 26, 2018 | 58.71 | 59.74 | 58.48 | 59.72 | 2,558,579 | +1.30(+2.22%) |
Feb 23, 2018 | 57.71 | 58.48 | 57.62 | 58.43 | 1,629,283 | +1.00(+1.73%) |
Feb 22, 2018 | 57.30 | 57.43 | 2,503,980 | -0.69(-1.19%) | ||
Feb 21, 2018 | 58.11 | 59.20 | 57.78 | 58.13 | 2,197,291 | +0.09(+0.16%) |
Feb 20, 2018 | 58.14 | 58.83 | 57.77 | 58.03 | 2,109,606 | -0.42(-0.73%) |
Feb 16, 2018 | 58.46 | 58.46 | 58.46 | 0 | +0.33(+0.57%) | |
Feb 15, 2018 | 58.43 | 58.80 | 57.94 | 58.13 | 2,387,509 | +0.01(+0.02%) |
Feb 14, 2018 | 56.37 | 58.20 | 56.28 | 58.11 | 2,249,544 | +1.49(+2.64%) |
Feb 13, 2018 | 56.51 | 57.02 | 56.12 | 56.62 | 1,717,738 | -0.29(-0.50%) |
Feb 12, 2018 | 56.34 | 57.49 | 55.98 | 56.91 | 2,503,887 | +0.99(+1.77%) |
Feb 09, 2018 | 56.01 | 56.40 | 54.12 | 55.92 | 3,236,791 | +0.82(+1.49%) |
Feb 08, 2018 | 57.96 | 58.10 | 55.07 | 55.09 | 3,929,227 | -2.78(-4.81%) |
Feb 07, 2018 | 58.00 | 59.32 | 57.82 | 57.88 | 3,769,196 | -0.55(-0.94%) |
Feb 06, 2018 | 55.99 | 58.54 | 55.59 | 58.43 | 4,882,184 | +0.40(+0.69%) |
Feb 05, 2018 | 59.55 | 60.23 | 57.15 | 58.03 | 3,470,417 | -2.06(-3.43%) |
Feb 02, 2018 | 61.66 | 61.93 | 59.99 | 60.09 | 4,477,923 | -1.60(-2.59%) |
Feb 01, 2018 | 61.37 | 61.86 | 61.16 | 61.69 | 2,577,690 | +0.09(+0.15%) |
Jan 31, 2018 | 61.57 | 62.03 | 61.33 | 61.60 | 3,663,706 | +0.02(+0.03%) |
Jan 30, 2018 | 62.32 | 62.42 | 62.13 | 61.58 | 2,803,999 | -0.87(-1.39%) |
Jan 29, 2018 | 62.09 | 62.98 | 62.04 | 62.45 | 3,354,071 | +0.44(+0.70%) |
Jan 26, 2018 | 61.69 | 62.01 | 61.07 | 62.01 | 3,031,637 | +0.32(+0.53%) |
Jan 25, 2018 | 63.05 | 63.07 | 61.54 | 61.69 | 3,096,037 | -1.33(-2.11%) |
Jan 24, 2018 | 62.93 | 63.89 | 62.62 | 63.02 | 3,861,643 | +0.30(+0.47%) |
Jan 23, 2018 | 60.94 | 62.86 | 60.94 | 62.72 | 5,783,948 | +1.78(+2.93%) |
Jan 22, 2018 | 60.12 | 61.00 | 59.92 | 60.94 | 3,673,419 | +0.77(+1.28%) |
Jan 19, 2018 | 58.96 | 60.18 | 58.85 | 60.17 | 3,370,991 | +1.43(+2.44%) |
Jan 18, 2018 | 59.33 | 59.52 | 58.64 | 58.73 | 4,478,219 | -0.75(-1.27%) |
Jan 17, 2018 | 59.53 | 59.66 | 59.05 | 59.49 | 3,214,745 | +0.24(+0.41%) |
Jan 16, 2018 | 60.30 | 60.66 | 59.09 | 59.25 | 3,369,952 | -0.71(-1.18%) |
Jan 12, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.82(+1.38%) | |
Jan 11, 2018 | 58.64 | 59.18 | 58.24 | 59.14 | 2,927,902 | +0.86(+1.47%) |
Jan 10, 2018 | 58.67 | 58.29 | 3,268,414 | +1.59(+2.81%) | ||
Jan 09, 2018 | 55.91 | 57.07 | 55.88 | 56.69 | 2,910,899 | +0.98(+1.76%) |
Jan 08, 2018 | 55.11 | 55.94 | 54.92 | 55.72 | 2,678,707 | +0.60(+1.10%) |
Jan 05, 2018 | 55.21 | 55.21 | 54.65 | 55.11 | 2,029,876 | +0.05(+0.09%) |
Jan 04, 2018 | 54.68 | 55.37 | 54.66 | 55.06 | 1,835,841 | +0.59(+1.08%) |
Jan 03, 2018 | 54.21 | 54.59 | 53.80 | 54.47 | 2,670,143 | +0.40(+0.73%) |
Jan 02, 2018 | 54.93 | 54.57 | 53.95 | 54.08 | 2,645,449 | -0.50(-0.91%) |
Dec 29, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.11(-0.20%) | |
Dec 28, 2017 | 54.62 | 54.80 | 54.42 | 54.69 | 1,109,570 | +0.29(+0.53%) |
Dec 27, 2017 | 54.38 | 54.48 | 54.14 | 54.40 | 1,292,457 | +0.15(+0.28%) |
Dec 26, 2017 | 54.51 | 54.72 | 53.99 | 54.25 | 1,030,413 | -0.27(-0.50%) |
Dec 22, 2017 | 54.91 | 54.96 | 54.22 | 54.52 | 1,896,111 | -0.21(-0.39%) |
Dec 21, 2017 | 54.42 | 55.07 | 54.42 | 54.73 | 2,189,998 | +0.68(+1.27%) |
Dec 20, 2017 | 54.84 | 54.90 | 53.98 | 54.05 | 2,726,417 | -0.44(-0.81%) |
Dec 19, 2017 | 55.03 | 55.14 | 54.36 | 54.49 | 3,051,939 | -0.19(-0.35%) |
Dec 18, 2017 | 55.16 | 55.36 | 54.61 | 54.68 | 3,674,023 | -0.18(-0.32%) |
Dec 15, 2017 | 54.86 | 55.22 | 54.56 | 54.85 | 4,896,698 | +0.31(+0.57%) |
Dec 14, 2017 | 55.34 | 55.42 | 54.40 | 54.54 | 3,432,952 | -0.67(-1.22%) |
Dec 13, 2017 | 55.02 | 56.17 | 54.68 | 55.22 | 4,612,030 | +0.56(+1.02%) |
Dec 12, 2017 | 54.66 | 54.97 | 54.17 | 54.66 | 2,243,006 | +0.43(+0.79%) |
Dec 11, 2017 | 54.32 | 54.75 | 54.12 | 54.23 | 1,967,082 | -0.14(-0.27%) |
Dec 08, 2017 | 54.24 | 54.42 | 53.80 | 54.37 | 2,269,030 | +0.42(+0.77%) |
Dec 07, 2017 | 53.52 | 54.16 | 53.43 | 53.96 | 2,757,196 | +0.22(+0.41%) |
Dec 06, 2017 | 53.78 | 54.02 | 53.29 | 53.73 | 2,489,358 | -0.17(-0.32%) |
Dec 05, 2017 | 54.36 | 54.40 | 53.75 | 53.91 | 4,269,204 | -0.15(-0.28%) |
Dec 04, 2017 | 54.04 | 54.55 | 53.86 | 54.06 | 5,850,662 | +0.90(+1.70%) |
Dec 01, 2017 | 53.26 | 53.42 | 52.23 | 53.16 | 3,067,403 | +0.07(+0.14%) |
Nov 30, 2017 | 52.92 | 53.63 | 52.61 | 53.08 | 4,575,941 | +0.37(+0.71%) |
Nov 29, 2017 | 52.30 | 53.10 | 52.13 | 52.71 | 4,097,459 | +0.86(+1.65%) |
Nov 28, 2017 | 50.88 | 51.93 | 50.81 | 51.85 | 5,257,414 | +0.99(+1.95%) |
Nov 27, 2017 | 51.48 | 51.81 | 50.86 | 50.86 | 3,760,201 | -0.61(-1.19%) |
Nov 24, 2017 | 51.85 | 51.85 | 51.33 | 51.47 | 960,766 | -0.12(-0.23%) |
Nov 22, 2017 | 51.92 | 52.09 | 51.57 | 51.59 | 1,950,815 | -0.22(-0.42%) |
Nov 21, 2017 | 51.99 | 52.23 | 51.56 | 51.81 | 2,683,518 | +0.00(+0.00%) |
Nov 20, 2017 | 51.41 | 52.00 | 51.25 | 51.81 | 2,149,369 | +0.42(+0.81%) |
Nov 17, 2017 | 51.21 | 51.71 | 51.01 | 51.39 | 3,470,650 | -0.05(-0.10%) |
Nov 16, 2017 | 51.22 | 51.84 | 51.20 | 51.44 | 3,453,744 | +0.30(+0.59%) |
Nov 15, 2017 | 50.32 | 51.74 | 50.11 | 51.14 | 4,243,159 | +0.31(+0.60%) |
Nov 14, 2017 | 50.18 | 51.13 | 50.14 | 50.83 | 3,577,409 | +0.29(+0.57%) |
Nov 13, 2017 | 50.10 | 50.74 | 50.00 | 50.54 | 2,595,296 | +0.08(+0.15%) |
Nov 10, 2017 | 50.57 | 50.70 | 50.06 | 50.47 | 1,704,027 | -0.07(-0.13%) |
Nov 09, 2017 | 50.44 | 50.92 | 50.16 | 50.53 | 2,889,008 | -0.20(-0.40%) |
Nov 08, 2017 | 50.16 | 50.88 | 49.93 | 50.73 | 3,398,804 | +0.47(+0.94%) |
Nov 07, 2017 | 51.60 | 51.74 | 50.22 | 50.26 | 2,641,524 | -1.12(-2.18%) |
Nov 06, 2017 | 51.25 | 51.57 | 51.14 | 51.38 | 2,088,491 | -0.13(-0.26%) |
Nov 03, 2017 | 51.44 | 51.66 | 51.30 | 51.51 | 1,937,918 | +0.01(+0.02%) |
Nov 02, 2017 | 51.26 | 52.00 | 51.22 | 51.50 | 2,402,781 | +0.14(+0.28%) |
Nov 01, 2017 | 51.51 | 51.75 | 51.32 | 51.36 | 2,950,607 | +0.14(+0.27%) |
Oct 31, 2017 | 51.85 | 52.03 | 51.20 | 51.22 | 2,916,045 | -0.72(-1.38%) |
Oct 30, 2017 | 51.83 | 52.37 | 51.82 | 51.94 | 3,585,503 | -0.12(-0.24%) |
Oct 27, 2017 | 52.69 | 52.78 | 52.03 | 52.06 | 3,194,043 | -0.68(-1.30%) |
Oct 26, 2017 | 52.65 | 53.33 | 52.63 | 52.74 | 3,972,298 | +0.38(+0.73%) |
Oct 25, 2017 | 53.73 | 53.84 | 51.86 | 52.36 | 5,795,665 | -1.33(-2.47%) |
Oct 24, 2017 | 53.78 | 54.22 | 53.62 | 53.68 | 3,188,677 | +0.14(+0.27%) |
Oct 23, 2017 | 53.97 | 54.21 | 52.46 | 53.54 | 4,139,901 | -1.64(-2.98%) |
Oct 20, 2017 | 54.94 | 55.24 | 54.57 | 55.18 | 4,147,109 | +0.91(+1.68%) |
Oct 19, 2017 | 54.45 | 54.48 | 53.90 | 54.27 | 4,166,127 | -0.48(-0.88%) |
Oct 18, 2017 | 54.26 | 55.02 | 54.18 | 54.75 | 2,507,448 | +0.67(+1.24%) |
Oct 17, 2017 | 54.91 | 54.91 | 54.04 | 54.09 | 2,619,064 | -0.77(-1.41%) |
Oct 16, 2017 | 55.22 | 55.48 | 54.76 | 54.86 | 2,609,357 | -0.40(-0.73%) |
Oct 13, 2017 | 54.91 | 55.64 | 54.58 | 55.26 | 2,853,975 | +0.35(+0.64%) |
Oct 12, 2017 | 55.28 | 55.61 | 54.89 | 54.91 | 3,038,327 | -0.37(-0.66%) |
Oct 11, 2017 | 55.23 | 55.34 | 54.78 | 55.28 | 3,266,627 | +0.07(+0.12%) |
Oct 10, 2017 | 54.73 | 55.23 | 54.63 | 55.21 | 2,768,562 | +0.60(+1.10%) |
Oct 09, 2017 | 55.01 | 55.02 | 54.48 | 54.61 | 1,573,552 | -0.40(-0.72%) |
Oct 06, 2017 | 55.34 | 55.67 | 54.74 | 55.00 | 2,749,159 | -0.08(-0.15%) |
Oct 05, 2017 | 54.22 | 55.19 | 54.08 | 55.09 | 3,534,747 | +1.02(+1.89%) |
Oct 04, 2017 | 53.97 | 54.60 | 53.92 | 54.06 | 2,232,414 | +0.07(+0.12%) |
Oct 03, 2017 | 53.48 | 54.04 | 53.46 | 54.00 | 2,287,350 | +0.36(+0.67%) |
Oct 02, 2017 | 53.29 | 53.86 | 53.08 | 53.63 | 2,137,348 | +0.45(+0.84%) |
Sep 29, 2017 | 53.11 | 53.34 | 52.89 | 53.19 | 2,670,145 | +0.08(+0.16%) |
Sep 28, 2017 | 52.96 | 53.13 | 52.68 | 53.11 | 1,701,227 | +0.15(+0.28%) |
Sep 27, 2017 | 52.73 | 53.27 | 52.45 | 52.96 | 2,817,965 | +0.90(+1.74%) |
Sep 26, 2017 | 52.45 | 52.50 | 51.96 | 52.05 | 3,173,649 | -0.30(-0.58%) |
Sep 25, 2017 | 52.93 | 53.02 | 51.95 | 52.36 | 2,719,740 | -0.61(-1.15%) |
Sep 22, 2017 | 53.11 | 53.23 | 52.86 | 52.97 | 2,886,123 | -0.22(-0.41%) |
Sep 21, 2017 | 53.17 | 53.43 | 52.94 | 53.18 | 2,213,359 | +0.07(+0.14%) |
Sep 20, 2017 | 53.10 | 53.33 | 52.50 | 53.11 | 2,520,366 | +0.08(+0.15%) |
Sep 19, 2017 | 52.67 | 53.16 | 52.46 | 53.03 | 3,044,334 | +0.51(+0.97%) |
Sep 18, 2017 | 52.25 | 52.62 | 52.17 | 52.52 | 2,170,110 | +0.40(+0.77%) |
Sep 15, 2017 | 52.19 | 52.56 | 51.96 | 52.12 | 9,434,392 | -0.03(-0.06%) |
Sep 14, 2017 | 52.22 | 52.38 | 52.00 | 52.16 | 4,479,290 | -0.09(-0.18%) |
Sep 13, 2017 | 52.42 | 52.42 | 51.94 | 52.25 | 3,397,760 | -0.38(-0.73%) |
Sep 12, 2017 | 52.56 | 52.87 | 52.34 | 52.63 | 2,804,616 | +0.35(+0.67%) |
Sep 11, 2017 | 51.91 | 52.47 | 51.78 | 52.29 | 3,088,198 | +1.01(+1.98%) |
Sep 08, 2017 | 50.48 | 51.48 | 50.45 | 51.27 | 3,662,117 | +0.85(+1.68%) |
Sep 07, 2017 | 50.79 | 50.89 | 49.89 | 50.42 | 4,048,719 | -0.37(-0.72%) |
Sep 06, 2017 | 51.12 | 51.27 | 50.47 | 50.79 | 4,083,871 | -0.09(-0.17%) |
Sep 05, 2017 | 51.76 | 50.75 | 50.88 | 5,131,795 | -0.77(-1.49%) | |
Sep 01, 2017 | 51.49 | 52.04 | 51.33 | 51.65 | 2,502,527 | +0.38(+0.75%) |
Aug 31, 2017 | 51.49 | 51.49 | 51.10 | 51.27 | 3,768,765 | +0.05(+0.10%) |
Aug 30, 2017 | 51.07 | 51.33 | 51.03 | 51.22 | 2,701,383 | +0.22(+0.43%) |
Aug 29, 2017 | 50.93 | 51.17 | 50.45 | 50.99 | 3,954,377 | -0.50(-0.97%) |
Aug 28, 2017 | 51.91 | 52.11 | 51.32 | 51.49 | 2,438,202 | -0.32(-0.61%) |
Aug 25, 2017 | 52.13 | 52.45 | 51.79 | 51.81 | 3,979,068 | -0.17(-0.33%) |
Aug 24, 2017 | 51.95 | 52.34 | 51.72 | 51.98 | 3,032,174 | +0.18(+0.35%) |
Aug 23, 2017 | 51.42 | 52.09 | 51.42 | 51.80 | 2,330,311 | -0.11(-0.20%) |
Aug 22, 2017 | 51.34 | 52.01 | 51.31 | 51.90 | 2,006,085 | +0.73(+1.42%) |
Aug 21, 2017 | 51.16 | 51.49 | 51.02 | 51.18 | 2,435,056 | -0.05(-0.10%) |
Aug 18, 2017 | 50.75 | 51.53 | 50.54 | 51.23 | 3,457,336 | +0.35(+0.69%) |
Aug 17, 2017 | 51.44 | 51.69 | 50.73 | 50.88 | 3,386,845 | -0.69(-1.34%) |
Aug 16, 2017 | 51.55 | 52.14 | 51.45 | 51.57 | 2,979,053 | -0.43(-0.83%) |
Aug 15, 2017 | 52.17 | 52.60 | 51.86 | 52.00 | 2,200,747 | +0.17(+0.32%) |
Aug 14, 2017 | 51.60 | 52.14 | 51.49 | 51.84 | 2,618,297 | +0.80(+1.56%) |
Aug 11, 2017 | 51.29 | 51.88 | 50.78 | 51.04 | 4,102,619 | -0.23(-0.45%) |
Aug 10, 2017 | 52.01 | 52.22 | 50.99 | 51.27 | 4,144,916 | -0.99(-1.89%) |
Aug 09, 2017 | 51.94 | 52.27 | 51.69 | 52.26 | 3,858,045 | -0.04(-0.07%) |
Aug 08, 2017 | 52.17 | 52.90 | 52.12 | 52.30 | 2,126,425 | -0.06(-0.11%) |
Aug 07, 2017 | 52.70 | 52.82 | 52.34 | 52.35 | 1,857,332 | -0.36(-0.68%) |
Aug 04, 2017 | 52.36 | 53.10 | 52.27 | 52.71 | 4,202,538 | +0.74(+1.42%) |
Aug 03, 2017 | 52.20 | 52.49 | 51.83 | 51.97 | 2,481,931 | -0.25(-0.48%) |
Aug 02, 2017 | 52.04 | 52.31 | 51.88 | 52.22 | 3,554,173 | +0.34(+0.66%) |
Aug 01, 2017 | 51.96 | 52.04 | 51.59 | 51.88 | 3,216,094 | +0.20(+0.40%) |
Jul 31, 2017 | 51.80 | 51.88 | 51.64 | 51.68 | 3,613,169 | +0.03(+0.06%) |
Jul 28, 2017 | 51.76 | 51.90 | 51.44 | 51.64 | 3,130,162 | -0.21(-0.41%) |
Jul 27, 2017 | 52.45 | 52.50 | 51.63 | 51.85 | 3,369,864 | -0.40(-0.77%) |
Jul 26, 2017 | 53.12 | 53.35 | 52.06 | 52.26 | 4,974,949 | +0.96(+1.88%) |
Jul 25, 2017 | 51.65 | 51.65 | 51.08 | 51.29 | 3,415,226 | +0.56(+1.10%) |
Jul 24, 2017 | 50.41 | 50.81 | 50.31 | 50.73 | 2,996,293 | +0.30(+0.59%) |
Jul 21, 2017 | 50.07 | 50.62 | 50.07 | 50.43 | 2,390,107 | +0.07(+0.13%) |
Jul 20, 2017 | 51.23 | 50.28 | 50.37 | 3,789,886 | +0.14(+0.29%) | |
Jul 19, 2017 | 51.14 | 51.14 | 49.47 | 50.22 | 7,884,158 | -0.81(-1.60%) |
Jul 18, 2017 | 50.85 | 51.17 | 50.66 | 51.04 | 1,689,357 | -0.27(-0.52%) |
Jul 17, 2017 | 50.95 | 51.46 | 50.82 | 51.30 | 1,844,149 | +0.27(+0.53%) |
Jul 14, 2017 | 50.36 | 51.17 | 49.98 | 51.03 | 2,826,563 | +0.16(+0.31%) |
Jul 13, 2017 | 50.69 | 51.09 | 50.41 | 50.88 | 2,413,617 | +0.44(+0.88%) |
Jul 12, 2017 | 49.88 | 50.54 | 49.75 | 50.43 | 3,555,517 | +0.44(+0.88%) |
Jul 11, 2017 | 50.74 | 50.74 | 49.90 | 50.00 | 3,574,418 | -0.73(-1.44%) |
Jul 10, 2017 | 50.37 | 50.94 | 50.25 | 50.73 | 3,550,924 | +0.36(+0.72%) |
Jul 07, 2017 | 50.50 | 50.71 | 50.21 | 50.37 | 3,050,881 | +0.14(+0.29%) |
Jul 06, 2017 | 50.74 | 50.86 | 50.20 | 50.22 | 2,455,507 | -0.51(-1.01%) |
Jul 05, 2017 | 50.63 | 50.99 | 50.19 | 50.73 | 2,716,810 | +0.25(+0.49%) |
Jul 03, 2017 | 50.11 | 50.78 | 49.91 | 50.48 | 1,235,325 | +0.75(+1.50%) |
Jun 30, 2017 | 49.93 | 50.07 | 49.55 | 49.74 | 2,779,878 | +0.05(+0.10%) |
Jun 29, 2017 | 50.68 | 50.68 | 49.33 | 49.69 | 3,387,988 | +0.20(+0.40%) |
Jun 28, 2017 | 49.12 | 49.64 | 49.07 | 49.49 | 4,154,792 | +0.97(+2.00%) |
Jun 27, 2017 | 48.69 | 48.95 | 48.44 | 48.51 | 2,240,311 | +0.04(+0.09%) |
Jun 26, 2017 | 48.27 | 48.51 | 48.03 | 48.47 | 2,767,726 | +0.32(+0.66%) |
Jun 23, 2017 | 48.98 | 49.01 | 47.91 | 48.15 | 6,245,251 | -0.79(-1.62%) |
Jun 22, 2017 | 49.17 | 49.33 | 48.89 | 48.95 | 2,166,421 | -0.39(-0.78%) |
Jun 21, 2017 | 49.30 | 49.46 | 48.98 | 49.33 | 2,216,366 | +0.13(+0.26%) |
Jun 20, 2017 | 49.23 | 49.57 | 49.09 | 49.20 | 1,858,890 | -0.20(-0.41%) |
Jun 19, 2017 | 48.92 | 49.65 | 48.84 | 49.41 | 3,539,132 | +0.70(+1.44%) |
Jun 16, 2017 | 49.13 | 49.16 | 48.54 | 48.71 | 5,840,822 | -0.30(-0.62%) |
Jun 15, 2017 | 48.69 | 49.27 | 48.63 | 49.01 | 2,676,028 | +0.01(+0.01%) |
Jun 14, 2017 | 48.54 | 49.02 | 48.30 | 49.01 | 3,086,895 | +0.11(+0.23%) |
Jun 13, 2017 | 48.50 | 49.46 | 48.48 | 48.90 | 5,668,047 | +0.82(+1.70%) |
Jun 12, 2017 | 48.18 | 48.60 | 47.87 | 48.08 | 2,890,394 | -0.13(-0.27%) |
Jun 09, 2017 | 47.69 | 48.30 | 47.66 | 48.21 | 3,414,452 | +0.75(+1.57%) |
Jun 08, 2017 | 47.73 | 46.57 | 47.47 | 3,936,082 | +0.89(+1.91%) | |
Jun 07, 2017 | 46.06 | 46.61 | 45.87 | 46.58 | 3,680,738 | +0.60(+1.31%) |
Jun 06, 2017 | 45.56 | 46.03 | 45.25 | 45.98 | 3,928,769 | +0.13(+0.28%) |
Jun 05, 2017 | 46.28 | 46.57 | 45.84 | 45.85 | 4,480,195 | +0.22(+0.47%) |
Jun 02, 2017 | 45.25 | 45.81 | 45.11 | 45.63 | 2,273,795 | -0.08(-0.17%) |
Jun 01, 2017 | 45.19 | 45.75 | 44.97 | 45.71 | 2,378,672 | +0.75(+1.67%) |
May 31, 2017 | 44.98 | 45.09 | 44.56 | 44.96 | 3,288,710 | -0.12(-0.27%) |
May 30, 2017 | 45.00 | 45.21 | 44.93 | 45.08 | 2,288,304 | -0.17(-0.38%) |
May 26, 2017 | 45.15 | 45.41 | 45.04 | 45.25 | 2,297,700 | -0.08(-0.18%) |
May 25, 2017 | 45.32 | 45.70 | 45.17 | 45.34 | 2,210,276 | +0.18(+0.40%) |
May 24, 2017 | 45.06 | 45.19 | 44.84 | 45.15 | 2,995,968 | +0.17(+0.37%) |
May 23, 2017 | 44.67 | 45.16 | 44.44 | 44.99 | 1,887,468 | +0.39(+0.87%) |
May 22, 2017 | 44.84 | 44.92 | 44.36 | 44.60 | 2,745,993 | +0.00(+0.00%) |
May 19, 2017 | 44.17 | 44.89 | 44.03 | 44.60 | 4,080,808 | +0.51(+1.15%) |
May 18, 2017 | 44.03 | 44.42 | 43.76 | 44.09 | 2,873,674 | +0.04(+0.09%) |
May 17, 2017 | 45.76 | 45.24 | 43.84 | 44.06 | 4,458,826 | -1.70(-3.72%) |
May 16, 2017 | 45.53 | 45.83 | 45.15 | 45.76 | 2,425,638 | +0.06(+0.13%) |
May 15, 2017 | 45.66 | 45.94 | 45.58 | 45.69 | 3,397,997 | +0.12(+0.27%) |
May 12, 2017 | 45.52 | 45.63 | 45.11 | 45.57 | 2,819,026 | -0.14(-0.31%) |
May 11, 2017 | 45.92 | 46.04 | 45.39 | 45.72 | 3,381,676 | -0.40(-0.87%) |
May 10, 2017 | 45.89 | 46.14 | 45.80 | 46.12 | 1,427,875 | +0.06(+0.13%) |
May 09, 2017 | 46.09 | 46.49 | 45.94 | 46.06 | 2,497,328 | +0.03(+0.07%) |
May 08, 2017 | 46.31 | 46.43 | 45.86 | 46.03 | 2,341,541 | -0.12(-0.25%) |
May 05, 2017 | 46.36 | 46.42 | 46.02 | 46.14 | 2,277,283 | -0.07(-0.14%) |
May 04, 2017 | 46.59 | 46.80 | 46.08 | 46.21 | 3,491,824 | -0.03(-0.07%) |
May 03, 2017 | 45.74 | 46.33 | 45.59 | 46.24 | 3,229,188 | +0.24(+0.52%) |
May 02, 2017 | 46.41 | 46.49 | 45.90 | 46.00 | 3,749,265 | -0.33(-0.70%) |
May 01, 2017 | 46.62 | 46.64 | 46.16 | 46.33 | 4,032,434 | +0.02(+0.05%) |
Apr 28, 2017 | 46.74 | 47.12 | 46.29 | 46.31 | 4,915,336 | -0.46(-0.98%) |
Apr 27, 2017 | 46.28 | 46.82 | 46.01 | 46.77 | 5,327,282 | +0.65(+1.41%) |
Apr 26, 2017 | 44.71 | 46.32 | 44.67 | 46.11 | 6,661,294 | +1.62(+3.63%) |
Apr 25, 2017 | 44.31 | 44.76 | 44.20 | 44.50 | 4,432,982 | +0.46(+1.04%) |
Apr 24, 2017 | 43.79 | 44.16 | 43.53 | 44.04 | 3,912,187 | +1.15(+2.69%) |
Apr 21, 2017 | 43.22 | 43.49 | 42.73 | 42.89 | 2,734,717 | -0.34(-0.79%) |
Apr 20, 2017 | 43.36 | 43.43 | 42.79 | 43.23 | 3,810,765 | +0.25(+0.58%) |
Apr 19, 2017 | 43.29 | 43.48 | 42.84 | 42.98 | 3,022,999 | +0.09(+0.21%) |
Apr 18, 2017 | 42.93 | 43.16 | 42.47 | 42.89 | 3,145,143 | -0.43(-0.98%) |
Apr 17, 2017 | 42.78 | 43.34 | 42.49 | 43.32 | 3,142,894 | +0.65(+1.53%) |
Apr 13, 2017 | 42.81 | 43.52 | 42.60 | 42.66 | 3,562,880 | -0.24(-0.55%) |
Apr 12, 2017 | 43.05 | 43.15 | 42.66 | 42.90 | 3,881,060 | -0.33(-0.75%) |
Apr 11, 2017 | 42.96 | 43.33 | 42.66 | 43.23 | 4,354,181 | -0.06(-0.13%) |
Apr 10, 2017 | 43.47 | 43.62 | 42.96 | 43.28 | 3,935,861 | -0.20(-0.46%) |
Apr 07, 2017 | 43.23 | 43.81 | 43.06 | 43.48 | 1,843,995 | -0.06(-0.13%) |
Apr 06, 2017 | 43.32 | 43.83 | 42.98 | 43.54 | 2,799,319 | +0.15(+0.34%) |
Apr 05, 2017 | 43.79 | 44.45 | 43.35 | 43.39 | 4,631,777 | -0.04(-0.10%) |
Apr 04, 2017 | 43.33 | 43.59 | 43.23 | 43.43 | 1,913,326 | -0.07(-0.16%) |