Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.53 | 42.53 | 42.53 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.59 | 43.16 | 42.19 | 42.33 | 949,672 | -0.27(-0.64%) |
Mar 27, 2018 | 42.37 | 42.94 | 42.04 | 42.61 | 1,069,418 | +0.38(+0.90%) |
Mar 26, 2018 | 42.19 | 42.39 | 41.90 | 42.23 | 1,278,282 | +0.56(+1.35%) |
Mar 23, 2018 | 41.60 | 42.52 | 41.60 | 41.66 | 1,467,708 | +0.23(+0.55%) |
Mar 22, 2018 | 41.45 | 42.02 | 41.20 | 41.43 | 718,130 | -0.85(-2.00%) |
Mar 21, 2018 | 42.63 | 42.92 | 42.25 | 42.28 | 655,234 | -0.44(-1.03%) |
Mar 20, 2018 | 42.36 | 43.10 | 42.36 | 42.72 | 573,713 | +0.39(+0.92%) |
Mar 19, 2018 | 41.80 | 42.41 | 41.69 | 42.33 | 836,837 | +0.13(+0.31%) |
Mar 16, 2018 | 42.06 | 43.05 | 42.06 | 42.20 | 975,476 | +0.20(+0.48%) |
Mar 15, 2018 | 42.64 | 43.05 | 41.88 | 42.00 | 688,434 | -0.60(-1.41%) |
Mar 14, 2018 | 43.31 | 43.37 | 42.40 | 42.60 | 674,914 | -0.32(-0.74%) |
Mar 13, 2018 | 43.37 | 43.64 | 42.79 | 42.92 | 1,100,662 | -0.36(-0.84%) |
Mar 12, 2018 | 43.46 | 44.08 | 43.20 | 43.28 | 1,282,680 | -0.21(-0.49%) |
Mar 09, 2018 | 43.70 | 43.89 | 43.04 | 43.49 | 910,942 | +0.12(+0.28%) |
Mar 08, 2018 | 44.01 | 44.26 | 43.16 | 43.37 | 1,297,757 | -0.59(-1.34%) |
Mar 07, 2018 | 42.49 | 44.01 | 42.40 | 43.96 | 1,274,988 | +1.14(+2.66%) |
Mar 06, 2018 | 42.92 | 43.07 | 42.25 | 42.82 | 1,238,578 | +0.11(+0.25%) |
Mar 05, 2018 | 42.18 | 42.80 | 42.02 | 42.71 | 1,098,855 | +0.32(+0.75%) |
Mar 02, 2018 | 41.20 | 42.54 | 41.16 | 42.40 | 1,175,807 | +0.86(+2.06%) |
Mar 01, 2018 | 41.05 | 41.89 | 40.75 | 41.54 | 1,079,151 | +0.54(+1.31%) |
Feb 28, 2018 | 41.80 | 42.02 | 40.98 | 41.00 | 1,349,736 | -0.69(-1.65%) |
Feb 27, 2018 | 42.85 | 43.37 | 41.55 | 41.69 | 1,322,002 | -1.01(-2.37%) |
Feb 26, 2018 | 42.66 | 42.84 | 42.37 | 42.70 | 941,143 | +0.17(+0.39%) |
Feb 23, 2018 | 42.16 | 42.86 | 41.99 | 42.54 | 1,443,219 | +0.52(+1.23%) |
Feb 22, 2018 | 40.11 | 43.36 | 40.10 | 42.02 | 3,909,066 | +1.50(+3.70%) |
Feb 21, 2018 | 39.99 | 41.28 | 39.90 | 40.52 | 2,625,722 | +0.53(+1.34%) |
Feb 20, 2018 | 40.46 | 40.83 | 39.64 | 39.99 | 2,035,860 | -0.81(-1.98%) |
Feb 16, 2018 | 40.79 | 40.79 | 40.79 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.92 | 41.61 | 40.82 | 41.26 | 698,219 | +0.60(+1.49%) |
Feb 14, 2018 | 39.40 | 40.71 | 39.40 | 40.65 | 953,266 | +1.02(+2.57%) |
Feb 13, 2018 | 39.71 | 39.81 | 39.26 | 39.64 | 893,716 | -0.20(-0.51%) |
Feb 12, 2018 | 39.74 | 40.25 | 39.15 | 39.84 | 1,303,944 | +0.26(+0.66%) |
Feb 09, 2018 | 39.48 | 39.90 | 37.93 | 39.57 | 1,850,895 | +0.56(+1.44%) |
Feb 08, 2018 | 40.47 | 41.00 | 38.97 | 39.01 | 1,160,073 | -1.46(-3.60%) |
Feb 07, 2018 | 40.81 | 41.25 | 40.43 | 40.47 | 1,296,965 | -0.43(-1.05%) |
Feb 06, 2018 | 40.56 | 41.63 | 39.76 | 40.90 | 1,793,775 | -1.11(-2.65%) |
Feb 05, 2018 | 43.76 | 41.54 | 42.01 | 1,173,844 | -1.24(-2.86%) | |
Feb 02, 2018 | 44.30 | 44.30 | 42.56 | 43.25 | 1,893,566 | -1.37(-3.07%) |
Feb 01, 2018 | 43.07 | 44.68 | 42.70 | 44.62 | 2,197,071 | +1.49(+3.46%) |
Jan 31, 2018 | 43.01 | 43.71 | 42.92 | 43.12 | 832,718 | +0.37(+0.86%) |
Jan 30, 2018 | 43.07 | 43.91 | 41.99 | 42.76 | 879,423 | -0.88(-2.01%) |
Jan 29, 2018 | 43.83 | 43.98 | 43.53 | 43.63 | 956,042 | -0.25(-0.56%) |
Jan 26, 2018 | 43.40 | 43.98 | 42.85 | 43.88 | 1,076,393 | +0.56(+1.30%) |
Jan 25, 2018 | 43.47 | 43.63 | 42.56 | 43.32 | 692,035 | +0.06(+0.14%) |
Jan 24, 2018 | 43.40 | 43.65 | 42.81 | 43.26 | 599,750 | +0.02(+0.04%) |
Jan 23, 2018 | 42.91 | 43.52 | 42.76 | 43.24 | 754,642 | +0.37(+0.86%) |
Jan 22, 2018 | 42.53 | 42.92 | 41.85 | 42.87 | 1,440,307 | +0.49(+1.16%) |
Jan 19, 2018 | 41.87 | 42.62 | 41.87 | 42.38 | 940,933 | +0.53(+1.26%) |
Jan 18, 2018 | 41.69 | 42.31 | 41.63 | 41.85 | 675,503 | +0.13(+0.32%) |
Jan 17, 2018 | 41.96 | 42.14 | 41.53 | 41.72 | 924,500 | -0.04(-0.08%) |
Jan 16, 2018 | 42.59 | 42.72 | 41.30 | 41.76 | 1,275,935 | -0.48(-1.14%) |
Jan 12, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.59 | 42.41 | 41.15 | 42.19 | 1,199,095 | +0.77(+1.86%) |
Jan 10, 2018 | 42.00 | 40.92 | 41.42 | 1,357,176 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.52 | 42.55 | 41.47 | 41.57 | 1,135,206 | -0.95(-2.23%) |
Jan 08, 2018 | 43.85 | 43.92 | 41.79 | 42.52 | 1,687,878 | -1.50(-3.41%) |
Jan 05, 2018 | 44.31 | 44.43 | 43.86 | 44.02 | 964,879 | +0.02(+0.04%) |
Jan 04, 2018 | 44.43 | 44.83 | 43.62 | 44.00 | 907,046 | -0.19(-0.44%) |
Jan 03, 2018 | 43.22 | 44.40 | 43.22 | 44.19 | 1,106,941 | +0.96(+2.23%) |
Jan 02, 2018 | 42.63 | 43.29 | 42.38 | 43.23 | 1,529,982 | +0.99(+2.35%) |
Dec 29, 2017 | 42.24 | 42.24 | 42.24 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.55 | 43.66 | 43.01 | 43.42 | 433,604 | +0.07(+0.16%) |
Dec 27, 2017 | 43.64 | 44.14 | 43.28 | 43.35 | 534,650 | -0.22(-0.50%) |
Dec 26, 2017 | 43.35 | 43.99 | 43.27 | 43.57 | 672,493 | +0.22(+0.51%) |
Dec 22, 2017 | 43.03 | 43.79 | 43.03 | 43.35 | 967,405 | +0.22(+0.51%) |
Dec 21, 2017 | 42.82 | 43.19 | 42.31 | 43.13 | 777,246 | +0.28(+0.65%) |
Dec 20, 2017 | 43.10 | 43.31 | 42.54 | 42.85 | 1,364,644 | -0.11(-0.27%) |
Dec 19, 2017 | 41.99 | 43.36 | 41.99 | 42.97 | 1,381,811 | +1.22(+2.92%) |
Dec 18, 2017 | 41.74 | 42.30 | 41.43 | 41.75 | 1,156,426 | +0.34(+0.83%) |
Dec 15, 2017 | 41.97 | 42.22 | 41.35 | 41.41 | 2,708,559 | -0.56(-1.34%) |
Dec 14, 2017 | 42.34 | 42.66 | 41.90 | 41.97 | 1,032,239 | -0.38(-0.89%) |
Dec 13, 2017 | 42.17 | 43.00 | 41.97 | 42.34 | 870,063 | +0.09(+0.21%) |
Dec 12, 2017 | 42.54 | 42.65 | 41.68 | 42.26 | 968,421 | -0.19(-0.45%) |
Dec 11, 2017 | 42.53 | 42.77 | 42.11 | 42.45 | 1,061,600 | -0.06(-0.14%) |
Dec 08, 2017 | 42.20 | 42.60 | 41.15 | 42.51 | 1,476,307 | +0.43(+1.02%) |
Dec 07, 2017 | 42.20 | 42.50 | 41.91 | 42.08 | 1,187,793 | -0.23(-0.54%) |
Dec 06, 2017 | 43.55 | 43.87 | 42.19 | 42.31 | 1,386,969 | -1.18(-2.72%) |
Dec 05, 2017 | 43.50 | 43.69 | 42.84 | 43.49 | 1,397,176 | +0.04(+0.10%) |
Dec 04, 2017 | 43.92 | 44.77 | 42.56 | 43.45 | 2,421,519 | +1.34(+3.19%) |
Dec 01, 2017 | 42.95 | 42.95 | 41.94 | 42.11 | 1,860,927 | -0.89(-2.06%) |
Nov 30, 2017 | 43.08 | 43.49 | 42.12 | 42.99 | 2,114,590 | -0.09(-0.20%) |
Nov 29, 2017 | 41.65 | 43.59 | 41.64 | 43.08 | 2,610,448 | +1.72(+4.15%) |
Nov 28, 2017 | 39.78 | 41.45 | 39.58 | 41.36 | 1,549,494 | +1.71(+4.31%) |
Nov 27, 2017 | 39.30 | 39.78 | 39.21 | 39.65 | 1,367,956 | +0.35(+0.89%) |
Nov 24, 2017 | 39.43 | 39.55 | 39.22 | 39.30 | 487,276 | -0.08(-0.20%) |
Nov 22, 2017 | 39.55 | 39.69 | 39.08 | 39.38 | 1,896,413 | -0.25(-0.64%) |
Nov 21, 2017 | 40.42 | 40.46 | 39.41 | 39.64 | 1,825,423 | -0.67(-1.67%) |
Nov 20, 2017 | 39.76 | 40.68 | 39.07 | 40.31 | 2,274,460 | +0.47(+1.19%) |
Nov 17, 2017 | 39.26 | 40.07 | 39.23 | 39.84 | 1,428,852 | +0.46(+1.16%) |
Nov 16, 2017 | 39.56 | 39.64 | 38.82 | 39.38 | 1,296,838 | -0.12(-0.31%) |
Nov 15, 2017 | 39.17 | 39.79 | 38.86 | 39.50 | 1,186,271 | +0.14(+0.36%) |
Nov 14, 2017 | 39.64 | 40.07 | 38.66 | 39.36 | 2,009,070 | +0.79(+2.05%) |
Nov 13, 2017 | 38.51 | 38.79 | 38.32 | 38.57 | 1,504,982 | -0.02(-0.05%) |
Nov 10, 2017 | 38.64 | 38.84 | 38.18 | 38.59 | 1,331,904 | +0.00(+0.00%) |
Nov 09, 2017 | 37.86 | 38.61 | 37.57 | 38.59 | 1,280,526 | +0.39(+1.03%) |
Nov 08, 2017 | 37.21 | 38.39 | 37.21 | 38.20 | 1,802,722 | +0.95(+2.55%) |
Nov 07, 2017 | 37.92 | 38.06 | 36.65 | 37.25 | 2,296,157 | -0.72(-1.90%) |
Nov 06, 2017 | 38.06 | 38.22 | 37.61 | 37.97 | 1,293,386 | +0.12(+0.32%) |
Nov 03, 2017 | 36.39 | 38.06 | 36.36 | 37.85 | 2,200,992 | +1.11(+3.03%) |
Nov 02, 2017 | 36.45 | 37.32 | 36.14 | 36.74 | 5,089,779 | -2.46(-6.27%) |
Nov 01, 2017 | 38.93 | 39.52 | 38.55 | 39.19 | 3,097,127 | +0.23(+0.58%) |
Oct 31, 2017 | 39.45 | 39.45 | 38.78 | 38.97 | 2,002,918 | -0.27(-0.69%) |
Oct 30, 2017 | 39.07 | 39.34 | 38.43 | 39.24 | 2,056,104 | +0.13(+0.33%) |
Oct 27, 2017 | 38.34 | 39.50 | 38.34 | 39.11 | 2,049,615 | +0.63(+1.63%) |
Oct 26, 2017 | 38.24 | 38.83 | 38.24 | 38.48 | 1,523,396 | +0.58(+1.54%) |
Oct 25, 2017 | 37.81 | 38.42 | 37.73 | 37.90 | 1,346,123 | -0.23(-0.59%) |
Oct 24, 2017 | 37.59 | 38.37 | 37.45 | 38.12 | 1,295,843 | +0.60(+1.60%) |
Oct 23, 2017 | 38.37 | 38.57 | 37.47 | 37.52 | 1,134,939 | -0.77(-2.00%) |
Oct 20, 2017 | 38.50 | 38.79 | 38.05 | 38.29 | 1,786,877 | +0.21(+0.55%) |
Oct 19, 2017 | 37.42 | 38.09 | 37.21 | 38.08 | 1,530,449 | +0.63(+1.67%) |
Oct 18, 2017 | 37.56 | 37.64 | 36.87 | 37.45 | 1,005,754 | -0.19(-0.51%) |
Oct 17, 2017 | 36.71 | 37.94 | 36.67 | 37.64 | 2,135,927 | +0.89(+2.42%) |
Oct 16, 2017 | 36.67 | 37.09 | 36.54 | 36.75 | 1,104,763 | +0.01(+0.02%) |
Oct 13, 2017 | 36.74 | 37.29 | 36.59 | 36.75 | 1,134,702 | +0.13(+0.36%) |
Oct 12, 2017 | 36.56 | 36.75 | 35.72 | 36.62 | 1,226,091 | -0.19(-0.52%) |
Oct 11, 2017 | 36.94 | 37.36 | 36.69 | 36.81 | 1,541,085 | -0.14(-0.38%) |
Oct 10, 2017 | 37.08 | 36.42 | 36.95 | 1,203,250 | +0.49(+1.34%) | |
Oct 09, 2017 | 36.36 | 36.92 | 36.35 | 36.46 | 1,869,781 | +0.46(+1.28%) |
Oct 06, 2017 | 36.08 | 36.41 | 35.95 | 36.00 | 1,519,476 | -0.02(-0.05%) |
Oct 05, 2017 | 35.63 | 36.08 | 35.60 | 36.01 | 1,227,997 | +0.40(+1.12%) |
Oct 04, 2017 | 36.96 | 37.16 | 35.55 | 35.61 | 1,935,648 | -1.22(-3.31%) |
Oct 03, 2017 | 36.84 | 37.09 | 36.38 | 36.83 | 1,783,155 | -0.03(-0.07%) |
Oct 02, 2017 | 36.85 | 37.02 | 36.45 | 36.86 | 1,503,019 | +0.17(+0.47%) |
Sep 29, 2017 | 36.57 | 36.94 | 36.29 | 36.68 | 1,120,837 | +0.17(+0.45%) |
Sep 28, 2017 | 36.73 | 37.25 | 36.30 | 36.52 | 1,459,928 | -0.24(-0.64%) |
Sep 27, 2017 | 36.28 | 36.93 | 36.03 | 36.75 | 1,579,311 | +0.74(+2.06%) |
Sep 26, 2017 | 35.29 | 36.18 | 35.12 | 36.01 | 1,985,339 | -0.22(-0.60%) |
Sep 25, 2017 | 36.21 | 36.58 | 35.99 | 36.23 | 1,188,634 | +0.07(+0.19%) |
Sep 22, 2017 | 35.87 | 36.21 | 35.74 | 36.16 | 1,167,721 | +0.36(+1.00%) |
Sep 21, 2017 | 36.46 | 36.47 | 35.72 | 35.81 | 1,523,504 | -0.63(-1.72%) |
Sep 20, 2017 | 35.51 | 36.49 | 35.48 | 36.43 | 1,931,845 | +0.98(+2.75%) |
Sep 19, 2017 | 35.43 | 35.56 | 34.90 | 35.46 | 1,290,985 | +0.14(+0.39%) |
Sep 18, 2017 | 35.65 | 35.77 | 35.20 | 35.32 | 1,407,741 | -0.17(-0.49%) |
Sep 15, 2017 | 34.99 | 35.56 | 34.85 | 35.49 | 1,802,932 | +0.45(+1.29%) |
Sep 14, 2017 | 35.60 | 35.60 | 34.65 | 35.04 | 1,899,664 | -0.40(-1.13%) |
Sep 13, 2017 | 35.11 | 36.36 | 34.89 | 35.44 | 2,731,148 | +0.46(+1.32%) |
Sep 12, 2017 | 33.72 | 35.19 | 33.53 | 34.98 | 2,826,469 | +1.12(+3.32%) |
Sep 11, 2017 | 34.34 | 34.71 | 33.78 | 33.85 | 1,526,570 | -0.17(-0.51%) |
Sep 08, 2017 | 33.49 | 34.53 | 33.49 | 34.03 | 2,017,980 | +0.28(+0.83%) |
Sep 07, 2017 | 34.47 | 34.66 | 33.39 | 33.75 | 2,766,221 | -0.58(-1.70%) |
Sep 06, 2017 | 35.36 | 35.36 | 34.08 | 34.33 | 2,072,011 | -0.98(-2.76%) |
Sep 05, 2017 | 36.14 | 36.27 | 35.02 | 35.31 | 1,182,401 | -0.67(-1.86%) |
Sep 01, 2017 | 36.18 | 36.29 | 35.93 | 35.98 | 948,503 | -0.10(-0.29%) |
Aug 31, 2017 | 35.74 | 36.27 | 35.63 | 36.08 | 1,128,443 | +0.49(+1.37%) |
Aug 30, 2017 | 35.13 | 35.97 | 35.03 | 35.60 | 1,482,757 | +0.43(+1.21%) |
Aug 29, 2017 | 35.81 | 36.01 | 35.16 | 35.17 | 1,447,328 | -0.86(-2.39%) |
Aug 28, 2017 | 36.28 | 36.93 | 35.95 | 36.03 | 1,107,396 | -0.23(-0.62%) |
Aug 25, 2017 | 35.97 | 36.60 | 35.80 | 36.26 | 1,121,375 | +0.51(+1.44%) |
Aug 24, 2017 | 36.14 | 36.14 | 35.67 | 35.74 | 1,214,771 | -0.24(-0.65%) |
Aug 23, 2017 | 36.45 | 36.56 | 35.92 | 35.98 | 1,070,943 | -0.60(-1.64%) |
Aug 22, 2017 | 36.41 | 36.68 | 36.37 | 36.58 | 1,145,143 | +0.17(+0.45%) |
Aug 21, 2017 | 37.26 | 37.33 | 36.39 | 36.41 | 1,725,886 | -0.93(-2.50%) |
Aug 18, 2017 | 37.73 | 37.73 | 36.78 | 37.35 | 1,562,017 | -0.42(-1.11%) |
Aug 17, 2017 | 38.30 | 38.62 | 37.72 | 37.76 | 1,057,142 | -0.69(-1.79%) |
Aug 16, 2017 | 38.37 | 38.87 | 38.37 | 38.45 | 631,466 | +0.03(+0.09%) |
Aug 15, 2017 | 39.14 | 39.35 | 38.37 | 38.42 | 1,219,144 | -0.74(-1.89%) |
Aug 14, 2017 | 39.09 | 39.36 | 38.78 | 39.16 | 1,283,901 | +0.39(+1.01%) |
Aug 11, 2017 | 38.79 | 39.01 | 38.50 | 38.77 | 1,259,973 | -0.12(-0.31%) |
Aug 10, 2017 | 38.89 | 39.12 | 38.74 | 38.89 | 1,111,047 | +0.00(+0.00%) |
Aug 09, 2017 | 38.69 | 39.03 | 38.58 | 38.89 | 1,190,995 | +0.01(+0.02%) |
Aug 08, 2017 | 39.58 | 39.68 | 38.84 | 38.88 | 1,176,912 | -0.76(-1.92%) |
Aug 07, 2017 | 39.10 | 39.99 | 39.03 | 39.64 | 1,621,302 | +0.59(+1.51%) |
Aug 04, 2017 | 39.27 | 38.09 | 39.05 | 2,183,868 | +0.81(+2.13%) | |
Aug 03, 2017 | 38.94 | 39.80 | 38.18 | 38.24 | 3,939,515 | -2.54(-6.24%) |
Aug 02, 2017 | 41.36 | 41.45 | 40.40 | 40.78 | 2,672,568 | -0.38(-0.92%) |
Aug 01, 2017 | 41.56 | 42.00 | 41.15 | 41.16 | 2,243,781 | -0.01(-0.02%) |
Jul 31, 2017 | 41.24 | 41.53 | 40.97 | 41.17 | 938,603 | -0.08(-0.19%) |
Jul 28, 2017 | 42.06 | 42.08 | 40.99 | 41.25 | 1,975,257 | -0.93(-2.22%) |
Jul 27, 2017 | 42.37 | 42.47 | 41.75 | 42.18 | 1,839,821 | -0.18(-0.43%) |
Jul 26, 2017 | 43.59 | 43.60 | 42.10 | 42.37 | 2,006,555 | -1.25(-2.86%) |
Jul 25, 2017 | 42.82 | 43.85 | 42.70 | 43.61 | 1,519,174 | +1.00(+2.33%) |
Jul 24, 2017 | 43.03 | 43.04 | 42.25 | 42.62 | 1,540,704 | -0.52(-1.20%) |
Jul 21, 2017 | 44.05 | 44.05 | 43.07 | 43.14 | 1,123,298 | -0.67(-1.54%) |
Jul 20, 2017 | 43.61 | 43.97 | 43.53 | 43.81 | 648,683 | +0.20(+0.46%) |
Jul 19, 2017 | 43.24 | 43.84 | 43.00 | 43.61 | 610,974 | +0.51(+1.18%) |
Jul 18, 2017 | 43.83 | 43.83 | 43.13 | 43.10 | 973,264 | -0.71(-1.62%) |
Jul 17, 2017 | 43.28 | 44.05 | 43.19 | 43.81 | 948,113 | +0.55(+1.26%) |
Jul 14, 2017 | 43.10 | 43.55 | 43.09 | 43.27 | 815,215 | +0.14(+0.32%) |
Jul 13, 2017 | 43.15 | 43.24 | 42.50 | 43.13 | 1,200,385 | +0.02(+0.04%) |
Jul 12, 2017 | 42.56 | 43.31 | 42.56 | 43.11 | 802,881 | +0.44(+1.03%) |
Jul 11, 2017 | 42.90 | 43.21 | 42.46 | 42.67 | 882,284 | +0.29(+0.67%) |
Jul 10, 2017 | 42.85 | 43.02 | 42.33 | 42.38 | 746,949 | -0.55(-1.27%) |
Jul 07, 2017 | 42.74 | 43.12 | 42.72 | 42.93 | 1,124,906 | +0.27(+0.63%) |
Jul 06, 2017 | 43.11 | 42.50 | 42.66 | 1,043,916 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.43 | 43.43 | 42.64 | 43.03 | 1,150,886 | -0.24(-0.56%) |
Jul 03, 2017 | 43.35 | 43.61 | 43.06 | 43.27 | 541,145 | -0.25(-0.58%) |
Jun 30, 2017 | 43.89 | 44.24 | 43.52 | 43.53 | 1,040,962 | -0.33(-0.75%) |
Jun 29, 2017 | 43.56 | 44.01 | 43.33 | 43.85 | 809,375 | +0.33(+0.76%) |
Jun 28, 2017 | 43.78 | 43.92 | 43.49 | 43.53 | 726,044 | -0.01(-0.02%) |
Jun 27, 2017 | 43.65 | 44.17 | 43.53 | 43.53 | 1,286,504 | +0.09(+0.20%) |
Jun 26, 2017 | 43.16 | 43.54 | 43.07 | 43.45 | 1,149,073 | +0.39(+0.90%) |
Jun 23, 2017 | 42.89 | 43.06 | 1,297,006 | -0.22(-0.50%) | ||
Jun 22, 2017 | 43.09 | 43.76 | 42.92 | 43.27 | 1,567,186 | +0.18(+0.42%) |
Jun 21, 2017 | 43.72 | 44.09 | 42.95 | 43.09 | 1,333,076 | -0.82(-1.87%) |
Jun 20, 2017 | 44.88 | 45.11 | 43.80 | 43.92 | 1,450,105 | -1.72(-3.77%) |
Jun 19, 2017 | 45.90 | 45.96 | 45.43 | 45.64 | 910,057 | -0.20(-0.43%) |
Jun 16, 2017 | 45.04 | 45.87 | 44.94 | 45.84 | 1,469,938 | +0.48(+1.07%) |
Jun 15, 2017 | 46.07 | 46.77 | 44.65 | 45.35 | 1,386,725 | -1.19(-2.57%) |
Jun 14, 2017 | 46.10 | 46.94 | 45.62 | 46.55 | 2,548,098 | +1.05(+2.30%) |
Jun 13, 2017 | 45.72 | 46.60 | 45.05 | 45.50 | 6,958,818 | -4.98(-9.86%) |
Jun 12, 2017 | 50.28 | 51.09 | 50.13 | 50.47 | 1,244,459 | +0.18(+0.36%) |
Jun 09, 2017 | 50.08 | 50.36 | 49.71 | 50.29 | 915,117 | +0.39(+0.78%) |
Jun 08, 2017 | 49.58 | 50.50 | 49.43 | 49.90 | 1,056,139 | +0.32(+0.65%) |
Jun 07, 2017 | 50.36 | 50.43 | 49.51 | 49.58 | 1,089,098 | -0.69(-1.38%) |
Jun 06, 2017 | 50.55 | 50.63 | 49.87 | 50.28 | 1,033,672 | -0.42(-0.82%) |
Jun 05, 2017 | 51.13 | 51.30 | 50.57 | 50.69 | 934,581 | -0.58(-1.13%) |
Jun 02, 2017 | 51.21 | 51.72 | 51.18 | 51.27 | 773,135 | +0.04(+0.08%) |
Jun 01, 2017 | 51.11 | 51.31 | 50.81 | 51.23 | 898,337 | +0.19(+0.37%) |
May 31, 2017 | 51.14 | 51.90 | 50.62 | 51.04 | 573,737 | -0.11(-0.22%) |
May 30, 2017 | 51.43 | 51.50 | 50.79 | 51.15 | 718,635 | -0.13(-0.25%) |
May 26, 2017 | 51.06 | 51.40 | 50.78 | 51.28 | 558,278 | +0.05(+0.10%) |
May 25, 2017 | 51.49 | 52.03 | 51.22 | 51.23 | 782,119 | -0.02(-0.03%) |
May 24, 2017 | 51.82 | 51.82 | 50.59 | 51.24 | 836,043 | +0.75(+1.49%) |
May 23, 2017 | 50.72 | 50.79 | 50.02 | 50.49 | 1,203,357 | -0.08(-0.15%) |
May 22, 2017 | 51.07 | 51.49 | 50.48 | 50.57 | 1,046,363 | -0.42(-0.83%) |
May 19, 2017 | 50.78 | 51.27 | 50.66 | 50.99 | 1,087,713 | +0.27(+0.53%) |
May 18, 2017 | 50.19 | 50.99 | 50.13 | 50.73 | 1,055,710 | +0.31(+0.62%) |
May 17, 2017 | 50.01 | 50.78 | 50.01 | 50.41 | 1,205,510 | +0.04(+0.09%) |
May 16, 2017 | 50.56 | 50.87 | 49.89 | 50.37 | 1,469,660 | -0.28(-0.55%) |
May 15, 2017 | 50.90 | 51.40 | 50.61 | 50.65 | 1,216,260 | -0.15(-0.29%) |
May 12, 2017 | 51.89 | 51.97 | 50.12 | 50.79 | 2,371,368 | -1.33(-2.55%) |
May 11, 2017 | 53.49 | 53.55 | 51.91 | 52.12 | 1,613,752 | -1.63(-3.03%) |
May 10, 2017 | 53.86 | 54.28 | 53.05 | 53.75 | 988,826 | -0.17(-0.32%) |
May 09, 2017 | 53.51 | 54.13 | 53.43 | 53.92 | 847,802 | +0.50(+0.94%) |
May 08, 2017 | 54.46 | 54.78 | 53.29 | 53.42 | 1,082,053 | -0.93(-1.71%) |
May 05, 2017 | 53.91 | 54.72 | 53.70 | 54.35 | 1,793,015 | +0.42(+0.77%) |
May 04, 2017 | 52.74 | 54.29 | 51.73 | 53.94 | 5,844,504 | -3.88(-6.71%) |
May 03, 2017 | 56.77 | 57.86 | 56.34 | 57.82 | 1,737,869 | +1.02(+1.79%) |
May 02, 2017 | 55.17 | 57.09 | 55.17 | 56.80 | 1,624,877 | +1.82(+3.31%) |
May 01, 2017 | 55.32 | 55.59 | 54.79 | 54.98 | 562,436 | -0.31(-0.56%) |
Apr 28, 2017 | 56.03 | 56.04 | 54.87 | 55.29 | 724,908 | -0.50(-0.90%) |
Apr 27, 2017 | 56.07 | 56.26 | 55.52 | 55.79 | 430,458 | -0.27(-0.48%) |
Apr 26, 2017 | 55.87 | 56.32 | 55.74 | 56.06 | 599,045 | +0.29(+0.53%) |
Apr 25, 2017 | 55.72 | 56.09 | 55.48 | 55.77 | 821,808 | +0.28(+0.50%) |
Apr 24, 2017 | 55.08 | 55.84 | 54.79 | 55.49 | 1,147,099 | +1.17(+2.16%) |
Apr 21, 2017 | 54.18 | 54.50 | 53.84 | 54.32 | 535,371 | +0.11(+0.21%) |
Apr 20, 2017 | 54.04 | 54.32 | 53.70 | 54.21 | 690,492 | +0.59(+1.11%) |
Apr 19, 2017 | 53.34 | 53.92 | 53.22 | 53.61 | 609,005 | +0.52(+0.97%) |
Apr 18, 2017 | 53.20 | 53.59 | 53.04 | 53.10 | 335,948 | -0.21(-0.39%) |
Apr 17, 2017 | 53.20 | 53.51 | 52.91 | 53.30 | 644,753 | +0.16(+0.29%) |
Apr 13, 2017 | 53.47 | 53.86 | 53.02 | 53.15 | 766,118 | -0.47(-0.87%) |
Apr 12, 2017 | 54.29 | 54.29 | 53.35 | 53.61 | 580,083 | -0.70(-1.29%) |
Apr 11, 2017 | 53.91 | 54.36 | 53.66 | 54.31 | 596,074 | +0.36(+0.67%) |
Apr 10, 2017 | 54.82 | 54.96 | 53.88 | 53.95 | 806,771 | -0.71(-1.29%) |
Apr 07, 2017 | 54.90 | 55.36 | 54.64 | 54.66 | 740,376 | -0.45(-0.81%) |
Apr 06, 2017 | 54.82 | 55.42 | 54.62 | 55.10 | 849,785 | +0.45(+0.82%) |
Apr 05, 2017 | 55.06 | 56.09 | 54.59 | 54.66 | 1,415,598 | -0.06(-0.11%) |
Apr 04, 2017 | 54.33 | 54.81 | 54.07 | 54.72 | 582,259 | +0.27(+0.49%) |