Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.19 | 59.68 | 58.87 | 58.88 | 62,483 | -0.23(-0.39%) |
Apr 27, 2018 | 59.07 | 59.31 | 58.75 | 59.11 | 50,915 | -0.10(-0.17%) |
Apr 26, 2018 | 58.70 | 59.42 | 58.42 | 59.21 | 218,400 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.02 | 58.20 | 58.68 | 808,815 | -0.19(-0.32%) |
Apr 24, 2018 | 59.87 | 60.03 | 58.53 | 58.87 | 67,641 | -0.79(-1.32%) |
Apr 23, 2018 | 60.17 | 60.38 | 59.36 | 59.65 | 40,796 | -0.37(-0.61%) |
Apr 20, 2018 | 59.84 | 60.41 | 59.76 | 60.02 | 45,912 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.98 | 59.31 | 59.86 | 58,369 | +0.64(+1.07%) |
Apr 18, 2018 | 59.70 | 59.91 | 59.18 | 59.23 | 74,035 | -0.29(-0.48%) |
Apr 17, 2018 | 59.72 | 59.77 | 59.29 | 59.51 | 92,655 | +0.34(+0.57%) |
Apr 16, 2018 | 58.86 | 59.48 | 58.86 | 59.17 | 69,965 | +0.62(+1.05%) |
Apr 13, 2018 | 59.66 | 59.68 | 58.30 | 58.55 | 55,921 | -0.56(-0.95%) |
Apr 12, 2018 | 58.66 | 59.43 | 58.66 | 59.12 | 53,105 | +0.85(+1.46%) |
Apr 11, 2018 | 58.22 | 58.62 | 57.99 | 58.27 | 337,637 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.12 | 58.30 | 58.74 | 61,592 | +0.97(+1.67%) |
Apr 09, 2018 | 57.97 | 58.84 | 57.70 | 57.78 | 44,310 | +0.21(+0.36%) |
Apr 06, 2018 | 58.50 | 58.72 | 57.06 | 57.57 | 57,862 | -1.61(-2.72%) |
Apr 05, 2018 | 58.89 | 59.50 | 58.80 | 59.18 | 67,189 | +0.72(+1.22%) |
Apr 04, 2018 | 57.27 | 58.62 | 57.26 | 58.46 | 29,551 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.21 | 57.29 | 58.14 | 34,336 | +0.80(+1.39%) |
Apr 02, 2018 | 58.53 | 58.84 | 56.65 | 57.35 | 79,534 | -1.19(-2.03%) |
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.54 | 57.85 | 56.62 | 57.36 | 62,684 | -0.20(-0.34%) |
Mar 27, 2018 | 59.06 | 59.20 | 57.17 | 57.55 | 248,978 | -1.22(-2.07%) |
Mar 26, 2018 | 57.89 | 58.86 | 57.46 | 58.77 | 100,839 | +1.91(+3.37%) |
Mar 23, 2018 | 58.77 | 58.90 | 56.84 | 56.85 | 68,015 | -1.84(-3.14%) |
Mar 22, 2018 | 60.45 | 60.54 | 58.60 | 58.70 | 74,441 | -2.29(-3.76%) |
Mar 21, 2018 | 61.10 | 61.73 | 60.82 | 60.99 | 58,102 | -0.12(-0.19%) |
Mar 20, 2018 | 60.94 | 61.46 | 60.94 | 61.11 | 341,727 | +0.34(+0.56%) |
Mar 19, 2018 | 61.28 | 61.38 | 60.16 | 60.77 | 106,397 | -0.62(-1.02%) |
Mar 16, 2018 | 61.07 | 61.71 | 61.07 | 61.39 | 79,194 | +0.31(+0.51%) |
Mar 15, 2018 | 61.41 | 61.41 | 60.85 | 61.08 | 82,716 | -0.11(-0.18%) |
Mar 14, 2018 | 61.91 | 61.91 | 61.05 | 61.19 | 266,943 | -0.56(-0.91%) |
Mar 13, 2018 | 62.87 | 62.87 | 61.66 | 61.75 | 159,816 | -0.95(-1.52%) |
Mar 12, 2018 | 62.73 | 62.97 | 62.45 | 62.71 | 431,975 | +0.08(+0.13%) |
Mar 09, 2018 | 61.57 | 62.66 | 61.57 | 62.62 | 173,541 | +1.57(+2.57%) |
Mar 08, 2018 | 60.86 | 61.19 | 60.31 | 61.05 | 580,459 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,022 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.98 | 60.55 | 59.55 | 60.55 | 31,409 | +0.90(+1.51%) |
Mar 05, 2018 | 58.37 | 59.91 | 58.37 | 59.65 | 40,503 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.82 | 57.48 | 58.70 | 32,107 | +0.37(+0.63%) |
Mar 01, 2018 | 59.16 | 59.28 | 57.96 | 58.33 | 56,487 | -0.81(-1.37%) |
Feb 28, 2018 | 59.89 | 60.25 | 59.14 | 59.15 | 59,628 | -0.52(-0.87%) |
Feb 27, 2018 | 59.78 | 60.48 | 59.66 | 59.66 | 91,881 | +0.01(+0.01%) |
Feb 26, 2018 | 59.00 | 59.71 | 58.89 | 59.65 | 34,578 | +0.90(+1.53%) |
Feb 23, 2018 | 58.17 | 58.75 | 58.17 | 58.75 | 37,999 | +0.79(+1.37%) |
Feb 22, 2018 | 58.79 | 58.79 | 57.84 | 57.96 | 23,391 | -0.61(-1.04%) |
Feb 21, 2018 | 58.81 | 59.48 | 58.56 | 58.57 | 32,891 | -0.27(-0.45%) |
Feb 20, 2018 | 58.69 | 59.25 | 58.56 | 58.83 | 108,548 | +0.04(+0.06%) |
Feb 16, 2018 | 58.80 | 58.80 | 58.80 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.97 | 59.02 | 58.41 | 58.98 | 47,510 | +0.44(+0.75%) |
Feb 14, 2018 | 57.07 | 58.59 | 57.07 | 58.55 | 156,723 | +1.36(+2.37%) |
Feb 13, 2018 | 56.76 | 57.28 | 56.58 | 57.19 | 70,967 | +0.19(+0.33%) |
Feb 12, 2018 | 56.56 | 57.47 | 56.29 | 57.00 | 198,975 | +0.91(+1.62%) |
Feb 09, 2018 | 56.14 | 56.48 | 54.31 | 56.09 | 197,030 | +0.70(+1.27%) |
Feb 08, 2018 | 57.70 | 57.70 | 55.39 | 55.39 | 308,241 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.25 | 57.24 | 57.51 | 66,215 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.74 | 54.79 | 57.57 | 462,586 | +0.29(+0.51%) |
Feb 05, 2018 | 58.14 | 59.08 | 56.26 | 57.27 | 87,982 | -1.61(-2.74%) |
Feb 02, 2018 | 60.03 | 60.39 | 58.83 | 58.89 | 47,446 | -1.40(-2.32%) |
Feb 01, 2018 | 58.99 | 60.29 | 58.99 | 60.29 | 25,831 | +1.13(+1.91%) |
Jan 31, 2018 | 59.11 | 59.53 | 59.00 | 59.15 | 58,822 | +0.23(+0.39%) |
Jan 30, 2018 | 59.12 | 59.12 | 58.90 | 58.92 | 28,727 | -0.60(-1.00%) |
Jan 29, 2018 | 59.80 | 60.08 | 59.47 | 59.52 | 25,177 | -0.25(-0.42%) |
Jan 26, 2018 | 59.57 | 59.82 | 59.37 | 59.77 | 23,238 | +0.19(+0.32%) |
Jan 25, 2018 | 60.04 | 60.04 | 59.38 | 59.58 | 16,703 | -0.41(-0.68%) |
Jan 24, 2018 | 59.75 | 60.18 | 59.24 | 59.99 | 13,263 | +0.36(+0.61%) |
Jan 23, 2018 | 59.69 | 59.75 | 59.44 | 59.63 | 37,595 | -0.06(-0.10%) |
Jan 22, 2018 | 59.33 | 59.69 | 59.19 | 59.69 | 41,093 | +0.29(+0.48%) |
Jan 19, 2018 | 58.70 | 59.43 | 58.70 | 59.40 | 50,274 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.60 | 58.71 | 37,008 | -0.24(-0.40%) |
Jan 17, 2018 | 58.95 | 59.06 | 58.22 | 58.95 | 79,426 | +0.27(+0.46%) |
Jan 16, 2018 | 59.66 | 59.74 | 58.49 | 58.68 | 177,734 | -0.37(-0.62%) |
Jan 12, 2018 | 59.05 | 59.05 | 59.05 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.63 | 58.63 | 58.08 | 58.48 | 34,760 | +0.21(+0.37%) |
Jan 10, 2018 | 58.56 | 58.26 | 31,960 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.51 | 58.24 | 57.51 | 58.03 | 56,133 | +0.65(+1.14%) |
Jan 08, 2018 | 57.12 | 57.48 | 57.12 | 57.38 | 66,371 | +0.20(+0.35%) |
Jan 05, 2018 | 57.04 | 57.20 | 56.83 | 57.18 | 38,203 | +0.27(+0.47%) |
Jan 04, 2018 | 56.73 | 57.24 | 56.73 | 56.91 | 69,823 | +0.58(+1.03%) |
Jan 03, 2018 | 56.00 | 56.58 | 56.00 | 56.33 | 78,958 | +0.35(+0.62%) |
Jan 02, 2018 | 56.35 | 56.35 | 56.02 | 55.99 | 32,048 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.25 | 56.25 | 55.92 | 56.23 | 33,148 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.20 | 56.00 | 56.05 | 15,181 | -0.10(-0.17%) |
Dec 26, 2017 | 56.18 | 56.26 | 55.96 | 56.15 | 29,098 | -0.16(-0.29%) |
Dec 22, 2017 | 56.52 | 56.52 | 56.05 | 56.31 | 23,839 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.52 | 56.01 | 56.42 | 64,680 | +0.56(+1.01%) |
Dec 20, 2017 | 56.47 | 56.47 | 55.81 | 55.86 | 32,526 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.07 | 28,155 | -0.22(-0.39%) |
Dec 18, 2017 | 56.61 | 56.69 | 56.12 | 56.29 | 59,902 | +0.31(+0.56%) |
Dec 15, 2017 | 56.00 | 56.23 | 55.54 | 55.97 | 38,083 | +0.52(+0.95%) |
Dec 14, 2017 | 56.01 | 56.05 | 55.34 | 55.45 | 19,810 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.83 | 55.84 | 29,015 | -0.67(-1.18%) |
Dec 12, 2017 | 56.13 | 56.77 | 56.13 | 56.51 | 56,055 | +0.62(+1.11%) |
Dec 11, 2017 | 56.16 | 56.20 | 55.75 | 55.89 | 28,502 | -0.15(-0.27%) |
Dec 08, 2017 | 55.91 | 56.10 | 55.39 | 56.04 | 36,621 | +0.45(+0.82%) |
Dec 07, 2017 | 55.11 | 55.73 | 55.09 | 55.58 | 47,063 | +0.38(+0.69%) |
Dec 06, 2017 | 55.30 | 55.50 | 55.18 | 55.20 | 20,752 | -0.28(-0.50%) |
Dec 05, 2017 | 56.36 | 56.40 | 55.44 | 55.48 | 87,398 | -0.64(-1.14%) |
Dec 04, 2017 | 56.19 | 56.49 | 56.16 | 56.12 | 84,557 | +0.84(+1.53%) |
Dec 01, 2017 | 54.97 | 55.27 | 54.21 | 55.27 | 44,336 | +0.46(+0.84%) |
Nov 30, 2017 | 54.67 | 55.44 | 54.50 | 54.81 | 78,644 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.73 | 53.97 | 54.33 | 88,088 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.65 | 52.55 | 53.57 | 110,911 | +0.99(+1.88%) |
Nov 27, 2017 | 52.51 | 52.85 | 52.44 | 52.59 | 32,568 | +0.06(+0.12%) |
Nov 24, 2017 | 52.69 | 52.70 | 52.52 | 52.53 | 13,567 | +0.03(+0.05%) |
Nov 22, 2017 | 52.87 | 52.87 | 52.44 | 52.50 | 39,427 | -0.25(-0.48%) |
Nov 21, 2017 | 52.48 | 52.81 | 52.48 | 52.75 | 9,626 | +0.44(+0.84%) |
Nov 20, 2017 | 51.70 | 52.37 | 51.70 | 52.31 | 10,445 | +0.68(+1.33%) |
Nov 17, 2017 | 51.47 | 51.73 | 51.42 | 51.63 | 6,645 | +0.01(+0.02%) |
Nov 16, 2017 | 51.65 | 51.81 | 51.52 | 51.62 | 14,658 | +0.28(+0.55%) |
Nov 15, 2017 | 51.19 | 51.66 | 51.01 | 51.33 | 42,691 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.55 | 51.27 | 51.53 | 6,824 | -0.13(-0.26%) |
Nov 13, 2017 | 50.99 | 51.71 | 50.99 | 51.66 | 11,727 | +0.38(+0.75%) |
Nov 10, 2017 | 51.25 | 51.39 | 51.24 | 51.28 | 9,218 | +0.05(+0.10%) |
Nov 09, 2017 | 50.96 | 51.23 | 50.69 | 51.23 | 16,426 | +0.02(+0.03%) |
Nov 08, 2017 | 50.87 | 51.30 | 50.87 | 51.21 | 19,961 | +0.26(+0.51%) |
Nov 07, 2017 | 51.76 | 51.77 | 50.88 | 50.95 | 10,080 | -0.55(-1.07%) |
Nov 06, 2017 | 51.47 | 51.56 | 51.30 | 51.50 | 13,634 | -0.07(-0.14%) |
Nov 03, 2017 | 51.94 | 51.94 | 51.45 | 51.57 | 6,035 | -0.44(-0.84%) |
Nov 02, 2017 | 51.27 | 52.10 | 51.19 | 52.01 | 15,096 | +0.83(+1.62%) |
Nov 01, 2017 | 51.78 | 51.85 | 51.18 | 51.18 | 14,594 | -0.36(-0.69%) |
Oct 31, 2017 | 51.45 | 51.81 | 51.32 | 51.54 | 123,665 | +0.16(+0.31%) |
Oct 30, 2017 | 51.60 | 51.26 | 51.38 | 8,354 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.36 | 51.64 | 51.12 | 51.62 | 16,712 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.73 | 51.32 | 51.51 | 12,765 | +0.28(+0.55%) |
Oct 25, 2017 | 51.81 | 51.81 | 50.85 | 51.23 | 33,942 | -0.36(-0.71%) |
Oct 24, 2017 | 51.53 | 51.65 | 51.41 | 51.59 | 9,755 | +0.35(+0.68%) |
Oct 23, 2017 | 51.45 | 51.49 | 51.14 | 51.25 | 101,571 | -0.16(-0.31%) |
Oct 20, 2017 | 51.33 | 51.55 | 51.23 | 51.41 | 6,530 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.66 | 50.94 | 10,787 | -0.34(-0.66%) |
Oct 18, 2017 | 51.01 | 51.35 | 51.01 | 51.28 | 7,474 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.62 | 50.78 | 50.82 | 19,060 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.38 | 51.18 | 51.38 | 8,759 | +0.17(+0.33%) |
Oct 13, 2017 | 51.36 | 51.36 | 51.09 | 51.21 | 9,767 | -0.20(-0.40%) |
Oct 12, 2017 | 51.75 | 51.75 | 51.41 | 51.41 | 16,145 | -0.27(-0.52%) |
Oct 11, 2017 | 51.51 | 51.71 | 51.30 | 51.68 | 12,326 | +0.14(+0.28%) |
Oct 10, 2017 | 51.73 | 51.73 | 51.40 | 51.54 | 117,678 | -0.05(-0.10%) |
Oct 09, 2017 | 51.73 | 51.73 | 51.58 | 51.59 | 13,663 | -0.06(-0.12%) |
Oct 06, 2017 | 52.07 | 52.32 | 51.46 | 51.65 | 30,225 | -0.39(-0.75%) |
Oct 05, 2017 | 51.55 | 52.19 | 51.55 | 52.05 | 22,682 | +0.52(+1.00%) |
Oct 04, 2017 | 51.72 | 51.72 | 51.37 | 51.53 | 29,440 | -0.13(-0.26%) |
Oct 03, 2017 | 51.53 | 51.66 | 51.29 | 51.66 | 23,821 | +0.40(+0.78%) |
Oct 02, 2017 | 50.79 | 51.26 | 50.79 | 51.26 | 77,870 | +0.45(+0.89%) |
Sep 29, 2017 | 50.50 | 50.94 | 50.50 | 50.81 | 39,457 | +0.20(+0.40%) |
Sep 28, 2017 | 50.48 | 50.63 | 50.23 | 50.61 | 16,422 | +0.20(+0.41%) |
Sep 27, 2017 | 49.93 | 50.53 | 49.93 | 50.40 | 30,006 | +0.98(+1.98%) |
Sep 26, 2017 | 49.46 | 49.51 | 49.34 | 49.42 | 51,393 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.15 | 49.26 | 11,659 | -0.18(-0.36%) |
Sep 22, 2017 | 49.11 | 49.45 | 49.11 | 49.44 | 14,109 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.31 | 48.96 | 49.28 | 10,638 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.26 | 48.66 | 49.12 | 16,872 | +0.41(+0.84%) |
Sep 19, 2017 | 48.74 | 48.89 | 48.70 | 48.72 | 9,619 | +0.33(+0.68%) |
Sep 18, 2017 | 48.10 | 48.48 | 48.10 | 48.39 | 11,297 | +0.44(+0.92%) |
Sep 15, 2017 | 47.92 | 48.03 | 47.80 | 47.95 | 25,621 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.06 | 47.80 | 47.92 | 19,661 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.56 | 47.81 | 11,549 | +0.08(+0.17%) |
Sep 12, 2017 | 47.30 | 47.75 | 47.30 | 47.73 | 39,898 | +0.55(+1.16%) |
Sep 11, 2017 | 46.92 | 47.34 | 46.92 | 47.18 | 15,285 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.83 | 46.47 | 46.50 | 9,509 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.96 | 46.15 | 46,288 | -0.66(-1.40%) |
Sep 06, 2017 | 46.85 | 47.02 | 46.60 | 46.80 | 143,855 | +0.16(+0.34%) |
Sep 05, 2017 | 47.52 | 47.52 | 46.57 | 46.64 | 21,559 | -1.12(-2.34%) |
Sep 01, 2017 | 47.55 | 47.86 | 47.55 | 47.76 | 67,602 | +0.27(+0.58%) |
Aug 31, 2017 | 47.48 | 47.61 | 47.42 | 47.49 | 17,924 | +0.14(+0.30%) |
Aug 30, 2017 | 47.16 | 47.49 | 47.16 | 47.34 | 17,859 | +0.25(+0.53%) |
Aug 29, 2017 | 46.81 | 47.21 | 46.79 | 47.10 | 37,334 | -0.20(-0.43%) |
Aug 28, 2017 | 47.59 | 47.59 | 47.17 | 47.30 | 7,703 | -0.14(-0.30%) |
Aug 25, 2017 | 47.52 | 47.60 | 47.42 | 47.44 | 17,041 | +0.14(+0.30%) |
Aug 24, 2017 | 47.50 | 47.53 | 47.30 | 47.30 | 6,928 | -0.05(-0.11%) |
Aug 23, 2017 | 47.26 | 47.53 | 47.24 | 47.35 | 20,474 | -0.05(-0.11%) |
Aug 22, 2017 | 47.08 | 47.50 | 47.07 | 47.41 | 16,859 | +0.59(+1.25%) |
Aug 21, 2017 | 46.79 | 46.83 | 46.55 | 46.82 | 19,952 | -0.11(-0.23%) |
Aug 18, 2017 | 46.79 | 47.18 | 46.63 | 46.93 | 62,706 | -0.04(-0.08%) |
Aug 17, 2017 | 47.71 | 47.71 | 46.94 | 46.96 | 46,097 | -0.87(-1.82%) |
Aug 16, 2017 | 48.26 | 48.26 | 47.82 | 47.83 | 12,505 | -0.17(-0.35%) |
Aug 15, 2017 | 48.33 | 48.33 | 47.99 | 48.00 | 24,497 | -0.01(-0.02%) |
Aug 14, 2017 | 48.11 | 48.19 | 47.99 | 48.01 | 109,891 | +0.58(+1.21%) |
Aug 11, 2017 | 47.60 | 47.81 | 47.32 | 47.43 | 31,221 | -0.15(-0.32%) |
Aug 10, 2017 | 48.17 | 48.17 | 47.57 | 47.58 | 81,157 | -0.88(-1.81%) |
Aug 09, 2017 | 48.11 | 48.48 | 47.94 | 48.46 | 15,316 | +0.01(+0.02%) |
Aug 08, 2017 | 48.56 | 48.96 | 48.44 | 48.45 | 53,094 | -0.25(-0.51%) |
Aug 07, 2017 | 48.71 | 48.80 | 48.66 | 48.70 | 21,850 | +0.02(+0.04%) |
Aug 04, 2017 | 48.71 | 48.80 | 48.50 | 48.68 | 33,338 | +0.35(+0.72%) |
Aug 03, 2017 | 48.46 | 48.48 | 48.33 | 48.34 | 21,900 | -0.26(-0.53%) |
Aug 02, 2017 | 48.78 | 48.81 | 48.39 | 48.59 | 28,930 | -0.23(-0.47%) |
Aug 01, 2017 | 48.66 | 48.83 | 48.57 | 48.82 | 81,059 | +0.24(+0.49%) |
Jul 31, 2017 | 48.52 | 48.67 | 48.41 | 48.58 | 39,380 | +0.15(+0.31%) |
Jul 28, 2017 | 48.29 | 48.49 | 48.29 | 48.43 | 33,174 | +0.04(+0.09%) |
Jul 27, 2017 | 48.79 | 48.79 | 48.14 | 48.39 | 60,507 | -0.25(-0.51%) |
Jul 26, 2017 | 48.87 | 49.00 | 48.59 | 48.64 | 21,869 | -0.19(-0.40%) |
Jul 25, 2017 | 48.58 | 48.91 | 48.53 | 48.83 | 31,214 | +0.65(+1.34%) |
Jul 24, 2017 | 48.08 | 48.24 | 48.07 | 48.19 | 10,964 | +0.05(+0.11%) |
Jul 21, 2017 | 48.17 | 48.23 | 47.96 | 48.13 | 11,310 | +0.23(+0.48%) |
Jul 20, 2017 | 47.80 | 48.09 | 47.80 | 47.90 | 9,519 | +0.04(+0.09%) |
Jul 19, 2017 | 47.99 | 48.00 | 47.59 | 47.86 | 53,448 | +0.06(+0.13%) |
Jul 18, 2017 | 47.61 | 47.80 | 47.37 | 47.80 | 52,270 | +0.11(+0.22%) |
Jul 17, 2017 | 47.58 | 47.83 | 47.49 | 47.69 | 10,160 | +0.06(+0.13%) |
Jul 14, 2017 | 47.81 | 47.81 | 47.39 | 47.63 | 35,848 | -0.35(-0.73%) |
Jul 13, 2017 | 47.71 | 48.05 | 47.65 | 47.98 | 14,006 | +0.33(+0.70%) |
Jul 12, 2017 | 47.52 | 47.76 | 47.39 | 47.65 | 23,927 | +0.08(+0.17%) |
Jul 11, 2017 | 47.82 | 47.82 | 47.46 | 47.57 | 17,570 | -0.19(-0.39%) |
Jul 10, 2017 | 47.73 | 47.90 | 47.47 | 47.75 | 23,841 | +0.06(+0.13%) |
Jul 07, 2017 | 47.87 | 47.87 | 47.54 | 47.69 | 62,598 | +0.05(+0.11%) |
Jul 06, 2017 | 47.95 | 48.07 | 47.62 | 47.64 | 73,154 | -0.39(-0.81%) |
Jul 05, 2017 | 48.03 | 48.11 | 47.79 | 48.03 | 140,992 | +0.10(+0.20%) |
Jul 03, 2017 | 47.44 | 48.03 | 47.44 | 47.93 | 23,316 | +0.70(+1.48%) |
Jun 30, 2017 | 47.49 | 47.58 | 47.15 | 47.23 | 18,191 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.29 | 23,790 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.39 | 47.04 | 47.28 | 21,752 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.09 | 46.57 | 46.77 | 13,865 | +0.41(+0.88%) |
Jun 26, 2017 | 46.21 | 46.42 | 45.93 | 46.36 | 15,125 | +0.34(+0.73%) |
Jun 23, 2017 | 46.15 | 46.19 | 45.95 | 46.03 | 15,544 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.41 | 46.22 | 46.26 | 68,485 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.84 | 46.42 | 46.48 | 39,908 | -0.43(-0.92%) |
Jun 20, 2017 | 47.14 | 47.14 | 46.85 | 46.91 | 16,838 | -0.33(-0.69%) |
Jun 19, 2017 | 46.89 | 47.39 | 46.87 | 47.24 | 30,606 | +0.55(+1.17%) |
Jun 16, 2017 | 46.83 | 46.83 | 46.63 | 46.69 | 7,059 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.82 | 9,659 | -0.25(-0.53%) |
Jun 14, 2017 | 46.68 | 47.09 | 46.44 | 47.07 | 18,161 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.09 | 46.86 | 47.04 | 39,048 | +0.34(+0.74%) |
Jun 12, 2017 | 46.53 | 46.73 | 46.38 | 46.70 | 14,398 | +0.24(+0.51%) |
Jun 09, 2017 | 45.91 | 46.61 | 45.91 | 46.46 | 62,971 | +0.78(+1.70%) |
Jun 08, 2017 | 45.03 | 45.89 | 45.03 | 45.68 | 166,394 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,737 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.63 | 44.39 | 44.54 | 10,118 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.92 | 44.39 | 44.68 | 16,142 | +0.31(+0.70%) |
Jun 02, 2017 | 44.23 | 44.62 | 44.23 | 44.38 | 29,932 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.63 | 43.92 | 44.63 | 96,598 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.99 | 41,066 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.23 | 44.25 | 21,245 | -0.46(-1.03%) |
May 26, 2017 | 44.60 | 44.75 | 44.52 | 44.71 | 12,618 | +0.04(+0.10%) |
May 25, 2017 | 44.44 | 44.82 | 44.44 | 44.67 | 18,476 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.37 | 44.15 | 44.31 | 19,742 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.38 | 43.62 | 44.23 | 28,938 | +0.27(+0.62%) |
May 22, 2017 | 44.03 | 44.12 | 43.79 | 43.96 | 37,781 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.11 | 43.56 | 43.84 | 14,794 | +0.32(+0.73%) |
May 18, 2017 | 43.29 | 43.66 | 43.29 | 43.52 | 21,334 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.31 | 23,320 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.05 | 26,643 | -0.04(-0.10%) |
May 15, 2017 | 44.63 | 45.15 | 44.63 | 45.09 | 28,948 | +0.57(+1.29%) |
May 12, 2017 | 44.60 | 44.60 | 44.34 | 44.52 | 15,024 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.38 | 44.77 | 27,447 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.80 | 45.06 | 8,722 | +0.02(+0.04%) |
May 09, 2017 | 45.06 | 45.22 | 45.00 | 45.04 | 12,060 | +0.10(+0.22%) |
May 08, 2017 | 45.17 | 45.17 | 44.86 | 44.94 | 21,826 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.16 | 13,275 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.17 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.35 | 27,464 | +0.24(+0.53%) |
May 02, 2017 | 45.09 | 45.12 | 44.81 | 45.11 | 26,507 | +0.06(+0.14%) |