Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.22 | 61.22 | 61.22 | 0 | +0.69(+1.14%) | |
Mar 28, 2018 | 60.53 | 61.13 | 59.62 | 60.53 | 110,956 | +0.17(+0.29%) |
Mar 27, 2018 | 61.48 | 61.96 | 59.88 | 60.36 | 154,579 | -0.82(-1.34%) |
Mar 26, 2018 | 60.18 | 61.65 | 59.77 | 61.18 | 126,788 | +2.12(+3.59%) |
Mar 23, 2018 | 62.04 | 62.22 | 59.06 | 59.06 | 290,212 | -2.86(-4.62%) |
Mar 22, 2018 | 63.13 | 63.56 | 61.61 | 61.91 | 192,650 | -1.82(-2.85%) |
Mar 21, 2018 | 63.60 | 64.25 | 63.14 | 63.73 | 238,022 | +0.30(+0.48%) |
Mar 20, 2018 | 63.26 | 63.56 | 62.65 | 63.43 | 223,260 | +0.13(+0.21%) |
Mar 19, 2018 | 63.39 | 63.47 | 61.94 | 63.30 | 214,736 | -0.17(-0.27%) |
Mar 16, 2018 | 62.48 | 63.86 | 62.30 | 63.47 | 517,757 | +0.87(+1.38%) |
Mar 15, 2018 | 62.65 | 62.82 | 61.83 | 62.61 | 199,969 | -0.04(-0.07%) |
Mar 14, 2018 | 63.73 | 64.64 | 62.56 | 62.65 | 279,464 | -0.78(-1.23%) |
Mar 13, 2018 | 63.65 | 64.12 | 61.78 | 63.43 | 205,554 | +0.13(+0.21%) |
Mar 12, 2018 | 64.34 | 64.34 | 62.95 | 63.30 | 293,235 | -1.13(-1.75%) |
Mar 09, 2018 | 63.78 | 64.77 | 63.39 | 64.43 | 238,627 | +1.13(+1.78%) |
Mar 08, 2018 | 65.20 | 65.25 | 63.04 | 63.30 | 197,300 | -1.82(-2.79%) |
Mar 07, 2018 | 63.69 | 65.64 | 63.56 | 65.12 | 144,735 | +0.87(+1.35%) |
Mar 06, 2018 | 63.13 | 64.47 | 62.13 | 64.25 | 151,550 | +1.56(+2.49%) |
Mar 05, 2018 | 62.48 | 63.30 | 61.18 | 62.69 | 159,105 | -0.22(-0.34%) |
Mar 02, 2018 | 61.09 | 63.08 | 60.66 | 62.91 | 93,622 | +1.26(+2.04%) |
Mar 01, 2018 | 60.75 | 62.13 | 60.31 | 61.65 | 104,657 | +0.87(+1.42%) |
Feb 28, 2018 | 62.09 | 62.82 | 60.70 | 60.79 | 105,119 | -1.17(-1.89%) |
Feb 27, 2018 | 63.47 | 64.21 | 61.91 | 61.96 | 94,666 | -1.60(-2.52%) |
Feb 26, 2018 | 63.13 | 63.56 | 62.26 | 63.56 | 78,969 | +0.69(+1.10%) |
Feb 23, 2018 | 61.87 | 62.87 | 61.48 | 62.87 | 110,150 | +1.13(+1.82%) |
Feb 22, 2018 | 64.25 | 64.25 | 61.48 | 61.74 | 154,111 | -2.29(-3.58%) |
Feb 21, 2018 | 64.08 | 65.51 | 63.69 | 64.04 | 140,540 | +0.09(+0.14%) |
Feb 20, 2018 | 64.25 | 64.64 | 63.56 | 63.95 | 133,231 | -0.48(-0.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +1.60(+2.55%) | |
Feb 15, 2018 | 62.65 | 62.91 | 61.87 | 62.82 | 118,150 | +0.69(+1.12%) |
Feb 14, 2018 | 60.31 | 62.22 | 59.53 | 62.13 | 200,534 | +1.39(+2.28%) |
Feb 13, 2018 | 59.45 | 61.00 | 58.49 | 60.75 | 129,875 | +0.91(+1.52%) |
Feb 12, 2018 | 59.88 | 60.49 | 59.32 | 59.84 | 211,848 | +0.22(+0.36%) |
Feb 09, 2018 | 59.58 | 60.62 | 58.28 | 59.62 | 173,286 | +0.84(+1.43%) |
Feb 08, 2018 | 61.59 | 61.59 | 58.78 | 58.78 | 81,554 | -2.51(-4.09%) |
Feb 07, 2018 | 61.29 | 61.63 | 61.29 | 61.29 | 122,190 | -0.09(-0.14%) |
Feb 06, 2018 | 58.26 | 61.80 | 58.00 | 61.37 | 311,329 | +0.91(+1.50%) |
Feb 05, 2018 | 61.29 | 62.24 | 58.35 | 60.47 | 86,161 | -1.60(-2.58%) |
Feb 02, 2018 | 62.41 | 63.10 | 61.89 | 62.06 | 115,471 | -0.61(-0.97%) |
Feb 01, 2018 | 62.06 | 62.71 | 61.55 | 62.67 | 154,444 | +0.65(+1.05%) |
Jan 31, 2018 | 62.71 | 63.45 | 61.90 | 62.02 | 175,626 | -0.56(-0.90%) |
Jan 30, 2018 | 64.61 | 64.61 | 61.93 | 62.58 | 157,644 | -0.78(-1.23%) |
Jan 29, 2018 | 63.27 | 64.10 | 63.14 | 63.36 | 93,066 | +0.04(+0.07%) |
Jan 26, 2018 | 64.35 | 64.53 | 63.27 | 63.32 | 136,522 | -0.86(-1.35%) |
Jan 25, 2018 | 65.65 | 65.65 | 63.88 | 64.18 | 88,072 | -1.12(-1.72%) |
Jan 24, 2018 | 64.48 | 65.65 | 63.84 | 65.31 | 233,069 | +1.12(+1.75%) |
Jan 23, 2018 | 64.31 | 64.70 | 63.92 | 64.18 | 109,192 | -0.22(-0.34%) |
Jan 22, 2018 | 64.53 | 64.53 | 63.66 | 64.40 | 159,601 | +0.00(+0.00%) |
Jan 19, 2018 | 62.24 | 64.44 | 62.24 | 64.40 | 163,955 | +1.94(+3.11%) |
Jan 18, 2018 | 62.54 | 62.97 | 62.28 | 62.45 | 433,788 | -0.17(-0.28%) |
Jan 17, 2018 | 63.06 | 63.12 | 62.14 | 62.63 | 93,384 | -0.30(-0.48%) |
Jan 16, 2018 | 63.66 | 64.57 | 61.61 | 62.93 | 82,160 | -0.35(-0.55%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.78(+1.24%) | |
Jan 11, 2018 | 61.42 | 62.63 | 61.24 | 62.50 | 103,666 | +1.34(+2.19%) |
Jan 10, 2018 | 60.47 | 62.15 | 60.31 | 61.16 | 74,902 | +0.73(+1.22%) |
Jan 09, 2018 | 59.99 | 61.29 | 59.99 | 60.42 | 115,414 | +0.48(+0.79%) |
Jan 08, 2018 | 59.86 | 59.99 | 59.25 | 59.95 | 59,491 | +0.22(+0.36%) |
Jan 05, 2018 | 59.64 | 59.95 | 59.43 | 59.73 | 107,051 | +0.17(+0.29%) |
Jan 04, 2018 | 59.47 | 59.99 | 59.32 | 59.56 | 103,926 | +0.56(+0.95%) |
Jan 03, 2018 | 58.22 | 59.17 | 57.21 | 59.00 | 103,567 | +0.82(+1.41%) |
Jan 02, 2018 | 58.82 | 58.82 | 56.62 | 58.17 | 108,395 | -0.26(-0.44%) |
Dec 29, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 58.35 | 58.89 | 58.17 | 58.52 | 89,073 | +0.22(+0.37%) |
Dec 27, 2017 | 59.00 | 59.04 | 58.22 | 58.30 | 273,662 | -0.65(-1.10%) |
Dec 26, 2017 | 59.56 | 59.73 | 58.87 | 58.95 | 89,548 | -0.69(-1.16%) |
Dec 22, 2017 | 60.21 | 60.85 | 59.52 | 59.64 | 105,845 | -0.61(-1.00%) |
Dec 21, 2017 | 59.86 | 60.64 | 59.86 | 60.25 | 95,126 | +0.35(+0.58%) |
Dec 20, 2017 | 60.94 | 61.46 | 59.86 | 59.90 | 65,646 | -0.56(-0.93%) |
Dec 19, 2017 | 61.16 | 61.37 | 60.42 | 60.47 | 92,923 | -0.48(-0.78%) |
Dec 18, 2017 | 60.94 | 62.47 | 60.72 | 60.94 | 100,192 | +0.52(+0.86%) |
Dec 15, 2017 | 58.61 | 60.79 | 58.61 | 60.42 | 305,644 | +1.82(+3.10%) |
Dec 14, 2017 | 59.38 | 59.69 | 58.22 | 58.61 | 108,957 | -0.61(-1.02%) |
Dec 13, 2017 | 59.34 | 59.99 | 59.00 | 59.21 | 133,898 | -0.04(-0.07%) |
Dec 12, 2017 | 58.87 | 59.51 | 58.43 | 59.25 | 68,957 | +0.56(+0.96%) |
Dec 11, 2017 | 59.25 | 59.60 | 58.52 | 58.69 | 53,819 | -0.56(-0.95%) |
Dec 08, 2017 | 59.82 | 60.12 | 59.13 | 59.25 | 72,402 | -0.30(-0.51%) |
Dec 07, 2017 | 58.91 | 60.12 | 58.91 | 59.56 | 78,427 | +0.48(+0.80%) |
Dec 06, 2017 | 58.82 | 59.73 | 58.61 | 59.08 | 58,029 | +0.13(+0.22%) |
Dec 05, 2017 | 60.12 | 60.46 | 58.95 | 58.95 | 141,482 | -0.99(-1.66%) |
Dec 04, 2017 | 60.51 | 61.11 | 59.90 | 59.95 | 210,359 | +0.35(+0.58%) |
Dec 01, 2017 | 59.73 | 59.77 | 57.87 | 59.60 | 212,694 | +0.04(+0.07%) |
Nov 30, 2017 | 60.12 | 60.90 | 59.47 | 59.56 | 336,534 | +0.22(+0.36%) |
Nov 29, 2017 | 56.58 | 59.82 | 56.49 | 59.34 | 757,900 | +1.73(+3.00%) |
Nov 28, 2017 | 55.43 | 57.74 | 55.43 | 57.61 | 215,346 | +2.25(+4.06%) |
Nov 27, 2017 | 55.19 | 55.88 | 55.19 | 55.37 | 68,977 | +0.17(+0.31%) |
Nov 24, 2017 | 55.58 | 55.88 | 55.06 | 55.19 | 43,018 | -0.13(-0.23%) |
Nov 22, 2017 | 55.54 | 55.71 | 55.28 | 55.32 | 78,132 | -0.26(-0.47%) |
Nov 21, 2017 | 55.75 | 56.45 | 55.37 | 55.58 | 63,152 | +0.09(+0.16%) |
Nov 20, 2017 | 55.19 | 55.77 | 54.80 | 55.49 | 83,787 | +0.30(+0.55%) |
Nov 17, 2017 | 54.20 | 55.24 | 53.66 | 55.19 | 77,981 | +0.65(+1.19%) |
Nov 16, 2017 | 54.80 | 55.06 | 53.57 | 54.54 | 76,018 | +0.13(+0.24%) |
Nov 15, 2017 | 53.85 | 54.67 | 53.68 | 54.41 | 76,355 | +0.09(+0.16%) |
Nov 14, 2017 | 53.38 | 54.41 | 53.38 | 54.33 | 75,986 | +0.73(+1.37%) |
Nov 13, 2017 | 52.43 | 53.68 | 51.86 | 53.59 | 85,904 | +0.73(+1.39%) |
Nov 10, 2017 | 52.90 | 53.20 | 52.34 | 52.86 | 99,701 | -0.04(-0.08%) |
Nov 09, 2017 | 53.79 | 54.15 | 52.86 | 52.90 | 96,921 | -0.99(-1.84%) |
Nov 08, 2017 | 54.20 | 54.67 | 52.99 | 53.90 | 827,123 | -0.65(-1.19%) |
Nov 07, 2017 | 56.01 | 56.06 | 54.03 | 54.54 | 109,069 | -1.47(-2.62%) |
Nov 06, 2017 | 55.67 | 56.45 | 55.62 | 56.01 | 93,992 | +0.26(+0.47%) |
Nov 03, 2017 | 55.37 | 56.45 | 54.28 | 55.75 | 136,174 | +0.52(+0.94%) |
Nov 02, 2017 | 53.38 | 55.45 | 53.25 | 55.24 | 368,927 | +1.68(+3.14%) |
Nov 01, 2017 | 54.59 | 54.89 | 53.08 | 53.55 | 62,764 | -0.73(-1.35%) |
Oct 31, 2017 | 55.28 | 55.41 | 54.20 | 54.29 | 122,478 | -0.99(-1.80%) |
Oct 30, 2017 | 55.62 | 56.36 | 55.02 | 55.28 | 201,604 | -0.52(-0.93%) |
Oct 27, 2017 | 55.54 | 56.23 | 55.11 | 55.80 | 156,581 | +0.60(+1.09%) |
Oct 26, 2017 | 55.24 | 56.27 | 55.11 | 55.19 | 173,215 | -0.09(-0.16%) |
Oct 25, 2017 | 54.98 | 55.58 | 54.80 | 55.28 | 192,557 | -0.04(-0.08%) |
Oct 24, 2017 | 53.51 | 55.67 | 53.12 | 55.32 | 487,008 | +2.72(+5.17%) |
Oct 23, 2017 | 52.95 | 52.95 | 52.39 | 52.60 | 95,287 | -0.09(-0.16%) |
Oct 20, 2017 | 53.08 | 53.29 | 52.60 | 52.69 | 135,345 | +0.00(+0.00%) |
Oct 19, 2017 | 51.87 | 52.82 | 51.61 | 52.69 | 103,372 | +0.65(+1.24%) |
Oct 18, 2017 | 51.78 | 52.43 | 51.65 | 52.04 | 127,932 | +0.39(+0.75%) |
Oct 17, 2017 | 52.47 | 52.69 | 51.57 | 51.65 | 88,947 | -0.95(-1.80%) |
Oct 16, 2017 | 52.26 | 53.03 | 52.17 | 52.60 | 60,071 | +0.30(+0.58%) |
Oct 13, 2017 | 52.91 | 52.91 | 51.83 | 52.30 | 134,809 | -0.60(-1.14%) |
Oct 12, 2017 | 52.91 | 53.08 | 52.68 | 52.91 | 119,371 | -0.04(-0.08%) |
Oct 11, 2017 | 53.38 | 53.38 | 52.73 | 52.95 | 80,473 | -0.39(-0.73%) |
Oct 10, 2017 | 52.86 | 53.34 | 52.73 | 53.34 | 107,416 | +0.73(+1.39%) |
Oct 09, 2017 | 52.82 | 52.82 | 52.34 | 52.60 | 47,789 | +0.04(+0.08%) |
Oct 06, 2017 | 52.39 | 52.86 | 52.17 | 52.56 | 83,972 | +0.22(+0.41%) |
Oct 05, 2017 | 52.60 | 53.08 | 51.14 | 52.34 | 275,727 | -0.17(-0.33%) |
Oct 04, 2017 | 52.00 | 53.08 | 51.61 | 52.52 | 198,087 | +0.56(+1.08%) |
Oct 03, 2017 | 51.96 | 52.21 | 51.39 | 51.96 | 111,870 | +0.09(+0.17%) |
Oct 02, 2017 | 52.13 | 52.30 | 51.27 | 51.87 | 122,350 | -0.17(-0.33%) |
Sep 29, 2017 | 51.91 | 52.52 | 50.88 | 52.04 | 330,655 | +0.13(+0.25%) |
Sep 28, 2017 | 52.52 | 53.55 | 51.70 | 51.91 | 259,092 | -0.65(-1.23%) |
Sep 27, 2017 | 51.78 | 53.42 | 51.53 | 52.56 | 161,954 | +1.17(+2.27%) |
Sep 26, 2017 | 51.14 | 51.50 | 50.57 | 51.39 | 126,231 | +0.26(+0.51%) |
Sep 25, 2017 | 50.19 | 51.31 | 50.19 | 51.14 | 141,376 | +0.52(+1.02%) |
Sep 22, 2017 | 49.93 | 50.70 | 48.81 | 50.62 | 121,169 | +0.47(+0.95%) |
Sep 21, 2017 | 49.76 | 50.49 | 49.45 | 50.14 | 72,733 | +0.35(+0.69%) |
Sep 20, 2017 | 49.37 | 50.19 | 48.85 | 49.80 | 102,085 | +0.43(+0.87%) |
Sep 19, 2017 | 49.19 | 49.63 | 49.19 | 49.37 | 88,395 | +0.04(+0.09%) |
Sep 18, 2017 | 48.76 | 49.63 | 48.29 | 49.32 | 142,928 | +0.60(+1.24%) |
Sep 15, 2017 | 49.58 | 49.63 | 44.62 | 48.72 | 382,943 | -0.78(-1.57%) |
Sep 14, 2017 | 49.71 | 49.97 | 49.32 | 49.50 | 146,213 | -0.22(-0.43%) |
Sep 13, 2017 | 48.55 | 49.87 | 48.55 | 49.71 | 167,697 | +1.12(+2.31%) |
Sep 12, 2017 | 47.51 | 48.61 | 47.51 | 48.59 | 218,196 | +1.12(+2.36%) |
Sep 11, 2017 | 46.86 | 48.50 | 46.86 | 47.47 | 254,371 | +1.29(+2.80%) |
Sep 08, 2017 | 45.70 | 46.56 | 44.62 | 46.17 | 383,490 | +0.47(+1.04%) |
Sep 07, 2017 | 47.38 | 47.38 | 45.61 | 45.70 | 93,944 | -1.86(-3.90%) |
Sep 06, 2017 | 47.51 | 48.03 | 47.34 | 47.55 | 108,949 | +0.26(+0.55%) |
Sep 05, 2017 | 48.24 | 48.29 | 47.17 | 47.30 | 79,689 | -0.99(-2.06%) |
Sep 01, 2017 | 48.12 | 48.44 | 48.07 | 48.29 | 120,822 | +0.26(+0.54%) |
Aug 31, 2017 | 48.50 | 48.50 | 47.86 | 48.03 | 67,428 | -0.17(-0.36%) |
Aug 30, 2017 | 48.46 | 48.68 | 47.99 | 48.20 | 37,531 | -0.09(-0.18%) |
Aug 29, 2017 | 48.59 | 48.63 | 48.12 | 48.29 | 65,562 | -0.82(-1.67%) |
Aug 28, 2017 | 49.80 | 50.57 | 48.68 | 49.11 | 81,656 | -0.47(-0.96%) |
Aug 25, 2017 | 49.45 | 51.80 | 49.06 | 49.58 | 41,799 | +0.39(+0.79%) |
Aug 24, 2017 | 48.94 | 49.37 | 48.55 | 49.19 | 52,055 | +0.47(+0.97%) |
Aug 23, 2017 | 47.90 | 48.87 | 47.90 | 48.72 | 41,075 | +0.35(+0.71%) |
Aug 22, 2017 | 48.29 | 48.55 | 48.07 | 48.37 | 42,320 | +0.35(+0.72%) |
Aug 21, 2017 | 47.90 | 48.63 | 47.55 | 48.03 | 56,681 | +0.00(+0.00%) |
Aug 18, 2017 | 47.64 | 48.29 | 47.64 | 48.03 | 123,144 | -0.13(-0.27%) |
Aug 17, 2017 | 49.45 | 50.10 | 47.92 | 48.16 | 75,443 | -1.38(-2.79%) |
Aug 16, 2017 | 49.84 | 50.36 | 49.37 | 49.54 | 33,949 | -0.30(-0.61%) |
Aug 15, 2017 | 50.92 | 50.96 | 49.71 | 49.84 | 61,444 | -0.56(-1.11%) |
Aug 14, 2017 | 50.01 | 50.57 | 49.76 | 50.40 | 99,800 | +0.99(+2.01%) |
Aug 11, 2017 | 50.06 | 50.23 | 48.89 | 49.41 | 72,797 | -0.39(-0.78%) |
Aug 10, 2017 | 50.70 | 50.83 | 49.71 | 49.80 | 93,981 | -1.21(-2.37%) |
Aug 09, 2017 | 52.52 | 52.56 | 50.45 | 51.01 | 194,004 | -1.94(-3.67%) |
Aug 08, 2017 | 52.91 | 53.85 | 52.52 | 52.95 | 86,787 | -0.09(-0.16%) |
Aug 07, 2017 | 53.34 | 53.42 | 52.86 | 53.03 | 76,224 | -0.35(-0.65%) |
Aug 04, 2017 | 53.68 | 52.21 | 53.38 | 102,092 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.82 | 53.16 | 52.47 | 53.12 | 104,155 | +0.26(+0.49%) |
Aug 02, 2017 | 52.26 | 52.99 | 51.78 | 52.86 | 109,382 | +0.65(+1.24%) |
Aug 01, 2017 | 52.34 | 52.43 | 51.75 | 52.22 | 109,290 | +0.22(+0.41%) |
Jul 31, 2017 | 52.00 | 52.52 | 51.74 | 52.00 | 117,770 | +0.22(+0.42%) |
Jul 28, 2017 | 51.66 | 52.00 | 51.05 | 51.78 | 110,811 | +0.09(+0.17%) |
Jul 27, 2017 | 51.87 | 52.47 | 50.97 | 51.70 | 102,422 | -0.17(-0.33%) |
Jul 26, 2017 | 52.22 | 52.73 | 51.22 | 51.87 | 189,919 | +0.30(+0.58%) |
Jul 25, 2017 | 50.36 | 51.78 | 49.46 | 51.57 | 291,726 | +1.03(+2.05%) |
Jul 24, 2017 | 49.63 | 50.66 | 49.63 | 50.54 | 122,782 | +0.99(+2.00%) |
Jul 21, 2017 | 50.32 | 50.36 | 49.46 | 49.54 | 56,312 | -0.69(-1.37%) |
Jul 20, 2017 | 50.88 | 50.10 | 50.23 | 32,560 | -0.22(-0.43%) | |
Jul 19, 2017 | 50.71 | 51.27 | 49.98 | 50.45 | 41,939 | +0.04(+0.09%) |
Jul 18, 2017 | 50.19 | 50.75 | 49.87 | 50.41 | 41,273 | -0.26(-0.51%) |
Jul 17, 2017 | 50.71 | 51.35 | 49.93 | 50.66 | 60,065 | -0.09(-0.17%) |
Jul 14, 2017 | 50.49 | 51.10 | 50.24 | 50.75 | 62,895 | -0.47(-0.93%) |
Jul 13, 2017 | 51.53 | 51.66 | 50.69 | 51.22 | 49,143 | -0.17(-0.34%) |
Jul 12, 2017 | 50.66 | 51.48 | 50.58 | 51.40 | 74,322 | +0.65(+1.27%) |
Jul 11, 2017 | 51.10 | 51.22 | 50.19 | 50.75 | 50,245 | -0.22(-0.42%) |
Jul 10, 2017 | 51.57 | 51.66 | 50.90 | 50.97 | 81,164 | -0.69(-1.33%) |
Jul 07, 2017 | 51.66 | 51.78 | 50.66 | 51.66 | 73,489 | +0.47(+0.93%) |
Jul 06, 2017 | 51.61 | 52.09 | 50.80 | 51.18 | 120,910 | -0.47(-0.92%) |
Jul 05, 2017 | 52.17 | 52.17 | 50.97 | 51.66 | 62,396 | -0.47(-0.91%) |
Jul 03, 2017 | 51.57 | 52.52 | 51.44 | 52.13 | 85,992 | +0.86(+1.68%) |
Jun 30, 2017 | 51.61 | 51.74 | 50.92 | 51.27 | 121,857 | -0.22(-0.42%) |
Jun 29, 2017 | 51.14 | 52.00 | 50.56 | 51.48 | 126,885 | +0.78(+1.53%) |
Jun 28, 2017 | 50.54 | 51.05 | 50.32 | 50.71 | 121,296 | +0.43(+0.86%) |
Jun 27, 2017 | 50.75 | 51.05 | 50.02 | 50.28 | 149,611 | -0.17(-0.34%) |
Jun 26, 2017 | 49.11 | 50.92 | 48.90 | 50.45 | 222,973 | +3.19(+6.75%) |
Jun 23, 2017 | 48.38 | 48.64 | 47.00 | 47.26 | 805,738 | -0.95(-1.97%) |
Jun 22, 2017 | 48.77 | 48.83 | 47.61 | 48.21 | 123,782 | -0.78(-1.58%) |
Jun 21, 2017 | 49.54 | 49.54 | 48.73 | 48.98 | 88,028 | -0.39(-0.79%) |
Jun 20, 2017 | 50.45 | 50.45 | 49.20 | 49.37 | 67,843 | -1.29(-2.55%) |
Jun 19, 2017 | 50.75 | 51.57 | 50.15 | 50.66 | 106,955 | +0.13(+0.26%) |
Jun 16, 2017 | 49.29 | 50.88 | 49.24 | 50.54 | 272,404 | +0.82(+1.65%) |
Jun 15, 2017 | 50.97 | 51.42 | 49.37 | 49.72 | 116,529 | -1.72(-3.35%) |
Jun 14, 2017 | 51.18 | 51.53 | 49.89 | 51.44 | 111,415 | -0.22(-0.42%) |
Jun 13, 2017 | 52.04 | 52.13 | 51.31 | 51.66 | 88,223 | -0.04(-0.08%) |
Jun 12, 2017 | 51.87 | 52.78 | 51.01 | 51.70 | 138,132 | -0.09(-0.17%) |
Jun 09, 2017 | 52.13 | 53.03 | 51.53 | 51.78 | 206,062 | +0.13(+0.25%) |
Jun 08, 2017 | 49.80 | 52.43 | 49.80 | 51.66 | 105,616 | +1.90(+3.81%) |
Jun 07, 2017 | 49.11 | 50.15 | 49.11 | 49.76 | 101,140 | +0.90(+1.85%) |
Jun 06, 2017 | 48.60 | 49.54 | 47.95 | 48.86 | 91,163 | -0.30(-0.61%) |
Jun 05, 2017 | 49.76 | 49.93 | 48.98 | 49.16 | 92,843 | -0.60(-1.21%) |
Jun 02, 2017 | 49.16 | 50.15 | 49.16 | 49.76 | 96,625 | +0.26(+0.52%) |
Jun 01, 2017 | 48.73 | 49.63 | 47.91 | 49.50 | 96,797 | +1.16(+2.41%) |
May 31, 2017 | 49.29 | 49.29 | 47.78 | 48.34 | 184,537 | -0.90(-1.84%) |
May 30, 2017 | 50.28 | 50.75 | 48.81 | 49.24 | 79,778 | -1.29(-2.56%) |
May 26, 2017 | 50.84 | 51.22 | 50.19 | 50.54 | 90,913 | -0.39(-0.76%) |
May 25, 2017 | 51.22 | 51.53 | 50.62 | 50.92 | 68,535 | -0.13(-0.25%) |
May 24, 2017 | 51.44 | 51.44 | 50.36 | 51.05 | 54,264 | -0.39(-0.75%) |
May 23, 2017 | 49.93 | 51.66 | 49.85 | 51.44 | 78,504 | +1.51(+3.02%) |
May 22, 2017 | 50.84 | 50.97 | 49.29 | 49.93 | 114,891 | -0.60(-1.19%) |
May 19, 2017 | 51.31 | 52.09 | 50.32 | 50.54 | 110,658 | -0.86(-1.68%) |
May 18, 2017 | 50.49 | 51.66 | 50.36 | 51.40 | 69,153 | +0.65(+1.27%) |
May 17, 2017 | 51.66 | 52.13 | 49.23 | 50.75 | 107,722 | -2.28(-4.31%) |
May 16, 2017 | 52.56 | 53.12 | 52.22 | 53.03 | 62,132 | +0.47(+0.90%) |
May 15, 2017 | 51.53 | 52.65 | 51.53 | 52.56 | 92,658 | +1.03(+2.01%) |
May 12, 2017 | 51.96 | 52.60 | 50.71 | 51.53 | 117,475 | -0.82(-1.56%) |
May 11, 2017 | 51.78 | 52.43 | 51.14 | 52.34 | 136,545 | +0.26(+0.50%) |
May 10, 2017 | 51.61 | 52.30 | 51.44 | 52.09 | 89,034 | +0.26(+0.50%) |
May 09, 2017 | 53.29 | 53.34 | 51.43 | 51.83 | 122,187 | -1.21(-2.27%) |
May 08, 2017 | 52.22 | 53.03 | 51.87 | 53.03 | 104,460 | +0.73(+1.40%) |
May 05, 2017 | 52.65 | 52.69 | 51.48 | 52.30 | 65,883 | +0.00(+0.00%) |
May 04, 2017 | 52.82 | 53.08 | 51.48 | 52.30 | 62,145 | -0.22(-0.41%) |
May 03, 2017 | 51.61 | 52.78 | 51.57 | 52.52 | 113,674 | +0.65(+1.24%) |
May 02, 2017 | 53.21 | 53.21 | 51.57 | 51.87 | 78,556 | -1.46(-2.74%) |
May 01, 2017 | 52.04 | 53.98 | 52.04 | 53.33 | 114,545 | +1.59(+3.08%) |
Apr 28, 2017 | 53.81 | 54.13 | 51.53 | 51.74 | 252,312 | -1.76(-3.30%) |
Apr 27, 2017 | 54.45 | 54.45 | 53.36 | 53.51 | 58,222 | -0.69(-1.27%) |
Apr 26, 2017 | 55.31 | 55.66 | 54.11 | 54.19 | 128,817 | -1.12(-2.02%) |
Apr 25, 2017 | 55.36 | 54.19 | 55.31 | 127,747 | +1.12(+2.06%) | |
Apr 24, 2017 | 52.86 | 54.32 | 52.52 | 54.19 | 139,848 | +2.67(+5.18%) |
Apr 21, 2017 | 52.99 | 53.33 | 51.48 | 51.53 | 88,822 | -1.85(-3.46%) |
Apr 20, 2017 | 51.96 | 53.46 | 51.57 | 53.38 | 81,076 | +1.59(+3.07%) |
Apr 19, 2017 | 52.00 | 52.43 | 51.44 | 51.79 | 41,099 | +0.17(+0.33%) |
Apr 18, 2017 | 50.41 | 51.92 | 50.24 | 51.61 | 78,186 | +0.90(+1.78%) |
Apr 17, 2017 | 50.24 | 50.88 | 49.81 | 50.71 | 106,040 | +0.60(+1.20%) |
Apr 13, 2017 | 51.10 | 51.48 | 50.11 | 50.11 | 76,311 | -1.29(-2.51%) |
Apr 12, 2017 | 52.30 | 52.47 | 51.01 | 51.40 | 52,585 | -1.20(-2.29%) |
Apr 11, 2017 | 51.48 | 52.73 | 51.18 | 52.60 | 75,402 | +0.73(+1.41%) |
Apr 10, 2017 | 52.39 | 52.95 | 51.57 | 51.87 | 42,354 | -0.56(-1.07%) |
Apr 07, 2017 | 51.96 | 52.71 | 51.66 | 52.43 | 62,156 | +0.13(+0.25%) |
Apr 06, 2017 | 52.65 | 53.12 | 51.92 | 52.30 | 95,410 | -0.26(-0.49%) |
Apr 05, 2017 | 55.40 | 56.17 | 52.52 | 52.56 | 98,506 | -2.24(-4.08%) |
Apr 04, 2017 | 54.28 | 54.97 | 54.11 | 54.80 | 73,990 | +0.34(+0.63%) |