Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.25 | 50.41 | 49.97 | 50.12 | 1,759,495 | +0.02(+0.03%) |
Apr 27, 2018 | 49.37 | 50.21 | 49.36 | 50.11 | 1,434,417 | +0.62(+1.26%) |
Apr 26, 2018 | 48.94 | 49.56 | 48.70 | 49.48 | 1,047,723 | +0.56(+1.15%) |
Apr 25, 2018 | 48.82 | 49.38 | 48.57 | 48.92 | 1,412,738 | +0.01(+0.02%) |
Apr 24, 2018 | 48.35 | 49.22 | 48.31 | 48.91 | 1,963,014 | +0.49(+1.01%) |
Apr 23, 2018 | 48.30 | 48.88 | 48.14 | 48.42 | 1,739,572 | +0.31(+0.64%) |
Apr 20, 2018 | 48.51 | 48.51 | 47.91 | 48.12 | 1,178,533 | -0.50(-1.02%) |
Apr 19, 2018 | 48.23 | 48.66 | 48.16 | 48.61 | 1,035,472 | +0.25(+0.51%) |
Apr 18, 2018 | 48.79 | 49.16 | 48.34 | 48.36 | 1,494,478 | -0.28(-0.58%) |
Apr 17, 2018 | 48.24 | 48.87 | 48.09 | 48.65 | 1,453,553 | +0.45(+0.94%) |
Apr 16, 2018 | 47.62 | 48.30 | 47.60 | 48.19 | 1,931,453 | +0.73(+1.53%) |
Apr 13, 2018 | 47.53 | 47.74 | 47.25 | 47.47 | 1,854,227 | +0.15(+0.33%) |
Apr 12, 2018 | 47.93 | 48.04 | 47.03 | 47.31 | 1,319,632 | -0.58(-1.21%) |
Apr 11, 2018 | 48.01 | 48.24 | 47.65 | 47.89 | 1,457,443 | -0.16(-0.34%) |
Apr 10, 2018 | 48.75 | 48.84 | 48.03 | 48.06 | 1,513,948 | -0.65(-1.33%) |
Apr 09, 2018 | 48.84 | 49.21 | 48.48 | 48.71 | 1,598,585 | -0.15(-0.30%) |
Apr 06, 2018 | 49.19 | 49.53 | 48.62 | 48.85 | 3,305,099 | -0.27(-0.54%) |
Apr 05, 2018 | 48.65 | 49.30 | 48.31 | 49.12 | 3,804,267 | +0.54(+1.11%) |
Apr 04, 2018 | 48.67 | 48.81 | 48.01 | 48.58 | 2,592,340 | -0.28(-0.58%) |
Apr 03, 2018 | 48.41 | 49.13 | 48.13 | 48.86 | 2,436,181 | +0.38(+0.79%) |
Apr 02, 2018 | 48.81 | 49.30 | 48.07 | 48.47 | 2,593,608 | +0.05(+0.11%) |
Mar 29, 2018 | 48.42 | 48.42 | 48.42 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.94 | 48.32 | 47.70 | 47.83 | 1,546,954 | +0.05(+0.11%) |
Mar 27, 2018 | 47.09 | 48.46 | 46.83 | 47.78 | 2,090,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.43 | 46.99 | 46.26 | 46.90 | 1,554,159 | +0.72(+1.56%) |
Mar 23, 2018 | 47.10 | 47.47 | 46.10 | 46.18 | 1,451,038 | -0.78(-1.66%) |
Mar 22, 2018 | 46.93 | 47.85 | 46.79 | 46.96 | 1,447,487 | +0.02(+0.04%) |
Mar 21, 2018 | 47.26 | 47.79 | 46.83 | 46.94 | 1,317,707 | -0.20(-0.42%) |
Mar 20, 2018 | 47.27 | 47.49 | 47.02 | 47.14 | 1,141,169 | -0.06(-0.13%) |
Mar 19, 2018 | 47.44 | 47.70 | 46.97 | 47.20 | 1,327,464 | -0.25(-0.52%) |
Mar 16, 2018 | 46.93 | 47.58 | 46.92 | 47.45 | 3,314,757 | +0.62(+1.31%) |
Mar 15, 2018 | 46.74 | 47.40 | 46.63 | 46.83 | 1,770,493 | +0.12(+0.26%) |
Mar 14, 2018 | 46.36 | 46.92 | 46.34 | 46.71 | 2,412,648 | +0.46(+1.00%) |
Mar 13, 2018 | 46.29 | 46.73 | 46.07 | 46.25 | 1,874,640 | +0.12(+0.25%) |
Mar 12, 2018 | 45.91 | 46.29 | 45.87 | 46.13 | 1,839,035 | +0.36(+0.78%) |
Mar 09, 2018 | 45.63 | 45.84 | 45.30 | 45.78 | 2,426,060 | +0.11(+0.24%) |
Mar 08, 2018 | 45.65 | 45.85 | 45.43 | 45.67 | 1,194,437 | +0.24(+0.52%) |
Mar 07, 2018 | 45.01 | 45.43 | 2,123,667 | -0.31(-0.67%) | ||
Mar 06, 2018 | 46.65 | 46.65 | 45.67 | 45.73 | 1,968,905 | -1.00(-2.14%) |
Mar 05, 2018 | 45.73 | 46.91 | 45.51 | 46.74 | 2,258,620 | +0.92(+2.02%) |
Mar 02, 2018 | 45.83 | 46.31 | 45.34 | 45.81 | 1,703,631 | +0.06(+0.13%) |
Mar 01, 2018 | 46.02 | 46.50 | 45.51 | 45.75 | 2,175,559 | -0.29(-0.63%) |
Feb 28, 2018 | 46.74 | 46.84 | 46.02 | 46.04 | 2,181,117 | -0.50(-1.07%) |
Feb 27, 2018 | 47.42 | 47.74 | 46.46 | 46.54 | 2,168,778 | -0.73(-1.54%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.96 | 47.27 | 1,708,128 | -0.51(-1.06%) |
Feb 23, 2018 | 46.38 | 47.81 | 46.32 | 47.78 | 2,351,463 | +1.49(+3.22%) |
Feb 22, 2018 | 46.91 | 46.29 | 1,952,209 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.66 | 47.02 | 46.11 | 46.12 | 2,052,465 | -0.58(-1.23%) |
Feb 20, 2018 | 47.50 | 47.71 | 46.46 | 46.70 | 2,755,689 | -1.05(-2.20%) |
Feb 16, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.52 | 47.71 | 46.44 | 47.70 | 2,991,580 | +1.34(+2.89%) |
Feb 14, 2018 | 46.54 | 46.86 | 46.09 | 46.36 | 1,663,046 | -0.48(-1.03%) |
Feb 13, 2018 | 46.51 | 47.01 | 46.06 | 46.85 | 1,417,132 | +0.15(+0.33%) |
Feb 12, 2018 | 46.99 | 47.01 | 46.20 | 46.69 | 2,110,072 | -0.30(-0.63%) |
Feb 09, 2018 | 45.00 | 47.24 | 44.98 | 46.99 | 5,384,138 | +2.40(+5.38%) |
Feb 08, 2018 | 44.95 | 46.04 | 44.57 | 44.59 | 4,591,780 | -0.51(-1.13%) |
Feb 07, 2018 | 44.94 | 45.63 | 44.77 | 45.10 | 3,128,098 | +0.16(+0.36%) |
Feb 06, 2018 | 45.38 | 45.50 | 44.00 | 44.94 | 2,855,109 | -1.30(-2.81%) |
Feb 05, 2018 | 46.57 | 46.92 | 45.79 | 46.24 | 1,299,822 | -0.31(-0.66%) |
Feb 02, 2018 | 46.56 | 46.98 | 46.44 | 46.54 | 1,699,006 | -0.27(-0.58%) |
Feb 01, 2018 | 48.01 | 48.01 | 46.60 | 46.81 | 3,735,272 | -1.20(-2.51%) |
Jan 31, 2018 | 47.58 | 48.11 | 47.30 | 48.02 | 2,437,338 | +0.46(+0.96%) |
Jan 30, 2018 | 47.41 | 47.73 | 47.25 | 47.56 | 1,532,799 | +0.18(+0.38%) |
Jan 29, 2018 | 47.98 | 48.02 | 47.36 | 47.38 | 1,498,320 | -0.88(-1.83%) |
Jan 26, 2018 | 48.22 | 48.41 | 47.70 | 48.26 | 1,906,608 | +0.15(+0.32%) |
Jan 25, 2018 | 47.26 | 48.20 | 47.21 | 48.11 | 2,180,847 | +0.85(+1.79%) |
Jan 24, 2018 | 47.50 | 47.63 | 47.20 | 47.26 | 3,062,874 | -0.28(-0.59%) |
Jan 23, 2018 | 46.90 | 47.80 | 46.87 | 47.54 | 1,591,554 | +0.65(+1.39%) |
Jan 22, 2018 | 47.03 | 47.35 | 46.85 | 46.89 | 1,256,761 | +0.12(+0.25%) |
Jan 19, 2018 | 47.15 | 47.30 | 46.72 | 46.77 | 1,710,173 | -0.20(-0.42%) |
Jan 18, 2018 | 47.28 | 47.30 | 46.57 | 46.96 | 2,131,963 | -0.34(-0.72%) |
Jan 17, 2018 | 47.18 | 47.43 | 46.89 | 47.30 | 1,888,045 | +0.28(+0.60%) |
Jan 16, 2018 | 47.20 | 47.41 | 46.49 | 47.02 | 1,965,975 | -0.05(-0.11%) |
Jan 12, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.53(-1.12%) | |
Jan 11, 2018 | 48.08 | 48.11 | 47.39 | 47.61 | 1,766,342 | -0.28(-0.58%) |
Jan 10, 2018 | 47.81 | 47.89 | 1,199,986 | -0.71(-1.47%) | ||
Jan 09, 2018 | 49.09 | 49.17 | 48.52 | 48.60 | 1,361,582 | -0.64(-1.29%) |
Jan 08, 2018 | 48.85 | 49.25 | 48.57 | 49.24 | 1,137,193 | +0.58(+1.18%) |
Jan 05, 2018 | 48.86 | 49.02 | 48.52 | 48.66 | 1,558,573 | -0.03(-0.07%) |
Jan 04, 2018 | 49.14 | 49.60 | 48.60 | 48.69 | 1,943,043 | -0.56(-1.14%) |
Jan 03, 2018 | 49.31 | 49.72 | 49.02 | 49.25 | 1,620,312 | -0.25(-0.51%) |
Jan 02, 2018 | 50.01 | 50.05 | 49.31 | 49.51 | 1,549,506 | -0.51(-1.02%) |
Dec 29, 2017 | 50.02 | 50.02 | 50.02 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.86 | 50.15 | 49.67 | 50.15 | 1,324,650 | +0.38(+0.77%) |
Dec 27, 2017 | 49.76 | 49.81 | 49.47 | 49.77 | 1,275,908 | +0.34(+0.69%) |
Dec 26, 2017 | 49.79 | 50.01 | 49.41 | 49.43 | 705,365 | -0.33(-0.66%) |
Dec 22, 2017 | 49.69 | 49.88 | 49.62 | 49.76 | 1,217,968 | +0.27(+0.55%) |
Dec 21, 2017 | 49.62 | 49.90 | 49.42 | 49.49 | 1,837,492 | -0.27(-0.55%) |
Dec 20, 2017 | 50.44 | 50.61 | 49.72 | 49.76 | 2,189,470 | -0.68(-1.34%) |
Dec 19, 2017 | 51.31 | 51.45 | 50.42 | 50.44 | 1,810,335 | -0.78(-1.52%) |
Dec 18, 2017 | 51.67 | 51.91 | 51.01 | 51.22 | 2,016,487 | -0.45(-0.87%) |
Dec 15, 2017 | 51.72 | 52.09 | 51.58 | 51.67 | 3,340,352 | +0.09(+0.18%) |
Dec 14, 2017 | 51.85 | 51.95 | 51.38 | 51.58 | 1,800,682 | -0.36(-0.69%) |
Dec 13, 2017 | 51.55 | 52.38 | 51.14 | 51.93 | 2,392,772 | -0.09(-0.18%) |
Dec 12, 2017 | 52.03 | 53.54 | 51.97 | 52.03 | 1,979,031 | -1.56(-2.92%) |
Dec 11, 2017 | 52.95 | 53.63 | 52.95 | 53.59 | 935,573 | +0.40(+0.74%) |
Dec 08, 2017 | 52.62 | 53.21 | 52.49 | 53.19 | 1,452,048 | +0.44(+0.83%) |
Dec 07, 2017 | 52.81 | 52.81 | 52.46 | 52.76 | 879,842 | -0.03(-0.06%) |
Dec 06, 2017 | 52.72 | 52.89 | 52.52 | 52.79 | 1,609,879 | +0.19(+0.37%) |
Dec 05, 2017 | 53.16 | 53.31 | 52.24 | 52.60 | 2,101,176 | -0.51(-0.97%) |
Dec 04, 2017 | 53.79 | 53.89 | 53.02 | 53.11 | 2,020,240 | -0.56(-1.04%) |
Dec 01, 2017 | 54.03 | 54.18 | 53.34 | 53.66 | 1,322,333 | -0.18(-0.33%) |
Nov 30, 2017 | 53.62 | 54.03 | 53.62 | 53.84 | 4,408,429 | +0.24(+0.44%) |
Nov 29, 2017 | 53.64 | 54.08 | 53.49 | 53.61 | 1,089,533 | -0.14(-0.27%) |
Nov 28, 2017 | 53.48 | 53.81 | 53.48 | 53.75 | 739,368 | +0.39(+0.73%) |
Nov 27, 2017 | 53.13 | 53.54 | 53.00 | 53.36 | 1,388,044 | +0.35(+0.65%) |
Nov 24, 2017 | 53.21 | 53.27 | 52.94 | 53.02 | 469,244 | +0.05(+0.10%) |
Nov 22, 2017 | 53.20 | 53.29 | 52.71 | 52.97 | 1,099,886 | -0.20(-0.38%) |
Nov 21, 2017 | 53.35 | 53.59 | 53.15 | 53.17 | 1,329,361 | +0.00(+0.00%) |
Nov 20, 2017 | 53.40 | 53.46 | 53.06 | 53.17 | 1,022,936 | -0.12(-0.22%) |
Nov 17, 2017 | 53.39 | 53.71 | 53.26 | 53.29 | 1,440,537 | -0.29(-0.53%) |
Nov 16, 2017 | 53.87 | 54.05 | 53.47 | 53.57 | 1,345,881 | -0.35(-0.64%) |
Nov 15, 2017 | 54.44 | 54.62 | 53.82 | 53.92 | 1,163,013 | -0.41(-0.76%) |
Nov 14, 2017 | 53.25 | 54.46 | 53.13 | 54.33 | 1,281,334 | +0.97(+1.81%) |
Nov 13, 2017 | 52.72 | 53.39 | 52.65 | 53.36 | 1,003,531 | +0.77(+1.46%) |
Nov 10, 2017 | 52.58 | 52.84 | 52.33 | 52.60 | 1,472,771 | -0.29(-0.54%) |
Nov 09, 2017 | 52.53 | 52.94 | 52.35 | 52.88 | 1,188,731 | +0.13(+0.26%) |
Nov 08, 2017 | 52.84 | 53.16 | 52.44 | 52.75 | 2,011,981 | -0.18(-0.33%) |
Nov 07, 2017 | 52.48 | 53.04 | 52.20 | 52.92 | 1,723,416 | +0.63(+1.21%) |
Nov 06, 2017 | 52.54 | 52.77 | 52.15 | 52.29 | 1,741,553 | -0.06(-0.11%) |
Nov 03, 2017 | 51.84 | 52.89 | 51.76 | 52.35 | 2,350,887 | -0.11(-0.21%) |
Nov 02, 2017 | 52.10 | 52.60 | 51.98 | 52.46 | 3,029,513 | +0.44(+0.84%) |
Nov 01, 2017 | 52.17 | 52.22 | 51.75 | 52.02 | 1,489,606 | -0.16(-0.31%) |
Oct 31, 2017 | 51.95 | 52.31 | 51.88 | 52.18 | 1,339,644 | +0.13(+0.26%) |
Oct 30, 2017 | 52.02 | 52.19 | 51.84 | 52.05 | 818,342 | +0.03(+0.05%) |
Oct 27, 2017 | 51.67 | 52.03 | 51.49 | 52.02 | 1,150,179 | +0.35(+0.68%) |
Oct 26, 2017 | 51.77 | 52.16 | 51.54 | 51.67 | 1,541,911 | +0.24(+0.46%) |
Oct 25, 2017 | 51.77 | 51.95 | 50.95 | 51.43 | 2,062,360 | -0.53(-1.02%) |
Oct 24, 2017 | 51.86 | 52.04 | 51.69 | 51.96 | 996,000 | +0.01(+0.02%) |
Oct 23, 2017 | 51.93 | 51.98 | 51.68 | 51.96 | 1,097,511 | +0.13(+0.26%) |
Oct 20, 2017 | 51.76 | 51.97 | 51.53 | 51.82 | 1,134,783 | +0.00(+0.00%) |
Oct 19, 2017 | 51.37 | 51.83 | 51.37 | 51.82 | 988,840 | +0.46(+0.90%) |
Oct 18, 2017 | 51.19 | 51.44 | 51.08 | 51.36 | 1,047,953 | +0.05(+0.10%) |
Oct 17, 2017 | 50.86 | 51.38 | 50.86 | 51.31 | 1,342,849 | +0.26(+0.51%) |
Oct 16, 2017 | 50.76 | 51.38 | 50.62 | 51.05 | 1,871,103 | +0.19(+0.38%) |
Oct 13, 2017 | 50.92 | 51.13 | 50.54 | 50.85 | 1,377,214 | +0.06(+0.12%) |
Oct 12, 2017 | 50.33 | 50.83 | 50.23 | 50.79 | 1,529,136 | +0.47(+0.94%) |
Oct 11, 2017 | 50.36 | 50.71 | 50.13 | 50.32 | 1,618,569 | -0.07(-0.13%) |
Oct 10, 2017 | 49.89 | 50.41 | 49.70 | 50.39 | 1,847,836 | +0.60(+1.20%) |
Oct 09, 2017 | 49.56 | 49.79 | 49.50 | 49.79 | 1,060,341 | +0.31(+0.63%) |
Oct 06, 2017 | 49.29 | 49.58 | 49.14 | 49.48 | 1,400,216 | -0.05(-0.10%) |
Oct 05, 2017 | 49.28 | 49.56 | 49.09 | 49.53 | 1,719,650 | +0.24(+0.50%) |
Oct 04, 2017 | 48.81 | 49.34 | 48.71 | 49.29 | 1,413,035 | +0.52(+1.07%) |
Oct 03, 2017 | 49.12 | 49.12 | 48.55 | 48.77 | 1,372,025 | -0.39(-0.79%) |
Oct 02, 2017 | 48.94 | 49.35 | 48.77 | 49.15 | 1,642,952 | +0.46(+0.95%) |
Sep 29, 2017 | 48.96 | 49.21 | 48.64 | 48.69 | 2,184,333 | -0.44(-0.89%) |
Sep 28, 2017 | 48.62 | 49.40 | 48.45 | 49.13 | 2,204,379 | +0.37(+0.76%) |
Sep 27, 2017 | 49.38 | 49.60 | 48.66 | 48.76 | 2,509,385 | -1.03(-2.06%) |
Sep 26, 2017 | 49.88 | 49.99 | 49.57 | 49.78 | 1,623,959 | -0.20(-0.40%) |
Sep 25, 2017 | 49.31 | 50.32 | 49.29 | 49.99 | 2,795,775 | +0.73(+1.49%) |
Sep 22, 2017 | 49.70 | 49.70 | 49.11 | 49.25 | 1,334,736 | -0.25(-0.51%) |
Sep 21, 2017 | 49.51 | 49.82 | 49.35 | 49.51 | 910,024 | +0.06(+0.12%) |
Sep 20, 2017 | 49.94 | 50.12 | 49.22 | 49.45 | 1,677,442 | -0.43(-0.86%) |
Sep 19, 2017 | 49.96 | 49.98 | 49.66 | 49.88 | 1,910,056 | +0.00(+0.00%) |
Sep 18, 2017 | 50.38 | 50.38 | 49.50 | 49.88 | 1,224,207 | -0.47(-0.94%) |
Sep 15, 2017 | 50.38 | 50.55 | 49.99 | 50.35 | 2,674,739 | +0.21(+0.42%) |
Sep 14, 2017 | 49.51 | 50.14 | 49.32 | 50.14 | 1,960,413 | +0.56(+1.14%) |
Sep 13, 2017 | 49.92 | 49.92 | 49.36 | 49.57 | 3,250,619 | -0.47(-0.94%) |
Sep 12, 2017 | 50.74 | 50.76 | 49.86 | 50.04 | 2,131,936 | -0.86(-1.69%) |
Sep 11, 2017 | 50.24 | 50.90 | 50.15 | 50.90 | 1,429,651 | +0.69(+1.36%) |
Sep 08, 2017 | 50.09 | 50.38 | 49.76 | 50.22 | 1,101,089 | +0.18(+0.35%) |
Sep 07, 2017 | 49.74 | 50.07 | 49.57 | 50.04 | 1,629,113 | +0.34(+0.69%) |
Sep 06, 2017 | 50.12 | 50.14 | 49.64 | 49.70 | 1,744,994 | -0.33(-0.65%) |
Sep 05, 2017 | 50.01 | 50.14 | 49.83 | 50.03 | 1,405,919 | +0.05(+0.10%) |
Sep 01, 2017 | 50.28 | 50.45 | 49.77 | 49.98 | 1,409,471 | -0.16(-0.32%) |
Aug 31, 2017 | 50.39 | 50.60 | 50.03 | 50.13 | 2,427,938 | -0.26(-0.51%) |
Aug 30, 2017 | 50.43 | 50.58 | 50.26 | 50.39 | 852,250 | -0.10(-0.20%) |
Aug 29, 2017 | 50.69 | 50.80 | 50.47 | 50.49 | 1,008,364 | -0.13(-0.25%) |
Aug 28, 2017 | 50.61 | 50.69 | 50.38 | 50.62 | 704,113 | +0.17(+0.33%) |
Aug 25, 2017 | 50.54 | 50.63 | 50.36 | 50.45 | 1,303,226 | +0.09(+0.18%) |
Aug 24, 2017 | 50.31 | 50.49 | 50.18 | 50.36 | 883,439 | +0.01(+0.02%) |
Aug 23, 2017 | 50.03 | 50.36 | 49.95 | 50.35 | 1,195,968 | +0.28(+0.57%) |
Aug 22, 2017 | 49.50 | 50.13 | 49.42 | 50.07 | 2,077,885 | +0.54(+1.10%) |
Aug 21, 2017 | 49.57 | 49.61 | 49.36 | 49.52 | 1,548,334 | +0.04(+0.08%) |
Aug 18, 2017 | 49.15 | 49.93 | 48.94 | 49.48 | 2,104,786 | +0.25(+0.51%) |
Aug 17, 2017 | 49.41 | 49.58 | 49.17 | 49.23 | 1,634,640 | -0.19(-0.39%) |
Aug 16, 2017 | 49.15 | 49.45 | 49.04 | 49.42 | 1,302,944 | +0.26(+0.53%) |
Aug 15, 2017 | 48.66 | 49.16 | 48.66 | 49.16 | 1,409,756 | +0.32(+0.65%) |
Aug 14, 2017 | 48.58 | 48.91 | 48.40 | 48.85 | 1,073,259 | +0.42(+0.86%) |
Aug 11, 2017 | 48.85 | 48.88 | 48.29 | 48.43 | 1,323,926 | -0.49(-1.01%) |
Aug 10, 2017 | 48.55 | 48.98 | 48.34 | 48.92 | 1,677,148 | +0.38(+0.79%) |
Aug 09, 2017 | 48.95 | 48.99 | 48.35 | 48.54 | 2,251,279 | -0.29(-0.60%) |
Aug 08, 2017 | 48.35 | 49.10 | 48.33 | 48.83 | 1,983,654 | +0.41(+0.85%) |
Aug 07, 2017 | 48.11 | 48.60 | 48.10 | 48.42 | 2,872,637 | +0.37(+0.77%) |
Aug 04, 2017 | 47.64 | 48.18 | 47.01 | 48.05 | 1,563,982 | +0.42(+0.88%) |
Aug 03, 2017 | 47.26 | 47.64 | 47.13 | 47.64 | 1,927,905 | +0.23(+0.48%) |
Aug 02, 2017 | 47.10 | 47.48 | 46.97 | 47.41 | 1,082,264 | +0.17(+0.35%) |
Aug 01, 2017 | 46.97 | 47.36 | 46.93 | 47.24 | 1,530,890 | +0.36(+0.77%) |
Jul 31, 2017 | 46.93 | 47.11 | 46.82 | 46.88 | 1,421,754 | -0.05(-0.11%) |
Jul 28, 2017 | 47.09 | 47.09 | 46.77 | 46.93 | 857,116 | -0.09(-0.20%) |
Jul 27, 2017 | 46.96 | 47.12 | 46.68 | 47.03 | 1,306,916 | -0.06(-0.12%) |
Jul 26, 2017 | 46.61 | 47.13 | 46.52 | 47.08 | 845,311 | +0.45(+0.97%) |
Jul 25, 2017 | 46.77 | 46.78 | 46.46 | 46.63 | 1,092,323 | -0.10(-0.21%) |
Jul 24, 2017 | 47.23 | 47.36 | 46.63 | 46.73 | 1,473,513 | -0.51(-1.08%) |
Jul 21, 2017 | 46.88 | 47.28 | 46.84 | 47.24 | 1,488,394 | +0.33(+0.69%) |
Jul 20, 2017 | 46.68 | 47.04 | 46.52 | 46.92 | 1,433,863 | +0.40(+0.86%) |
Jul 19, 2017 | 46.32 | 46.53 | 46.15 | 46.52 | 1,357,254 | +0.25(+0.54%) |
Jul 18, 2017 | 45.91 | 46.42 | 45.81 | 46.26 | 2,648,549 | +0.39(+0.86%) |
Jul 17, 2017 | 45.52 | 45.97 | 45.31 | 45.87 | 3,361,406 | +0.38(+0.85%) |
Jul 14, 2017 | 45.53 | 45.65 | 45.32 | 45.49 | 862,083 | +0.28(+0.63%) |
Jul 13, 2017 | 45.44 | 45.44 | 44.95 | 45.20 | 1,712,468 | -0.26(-0.57%) |
Jul 12, 2017 | 45.38 | 45.56 | 45.25 | 45.46 | 1,370,723 | +0.49(+1.10%) |
Jul 11, 2017 | 45.14 | 45.16 | 44.79 | 44.97 | 1,032,008 | -0.12(-0.26%) |
Jul 10, 2017 | 45.29 | 45.47 | 45.04 | 45.09 | 2,009,849 | -0.16(-0.35%) |
Jul 07, 2017 | 44.94 | 45.45 | 44.90 | 45.25 | 1,383,706 | +0.33(+0.73%) |
Jul 06, 2017 | 44.88 | 44.98 | 44.74 | 44.92 | 1,295,379 | -0.09(-0.20%) |
Jul 05, 2017 | 45.23 | 45.30 | 44.75 | 45.01 | 1,765,563 | -0.23(-0.50%) |
Jul 03, 2017 | 45.84 | 45.90 | 45.24 | 45.24 | 957,302 | -0.45(-0.99%) |
Jun 30, 2017 | 45.74 | 45.93 | 45.45 | 45.69 | 2,327,101 | -0.03(-0.05%) |
Jun 29, 2017 | 45.88 | 45.96 | 45.53 | 45.71 | 1,876,082 | -0.53(-1.14%) |
Jun 28, 2017 | 46.89 | 47.06 | 46.19 | 46.24 | 1,295,716 | -0.47(-1.00%) |
Jun 27, 2017 | 46.96 | 47.21 | 46.55 | 46.71 | 2,483,750 | -0.45(-0.96%) |
Jun 26, 2017 | 46.57 | 47.33 | 46.53 | 47.16 | 1,666,828 | +0.41(+0.88%) |
Jun 23, 2017 | 47.03 | 47.18 | 46.67 | 46.75 | 1,164,664 | -0.28(-0.59%) |
Jun 22, 2017 | 47.14 | 47.23 | 47.00 | 47.03 | 1,006,379 | -0.17(-0.35%) |
Jun 21, 2017 | 47.69 | 47.77 | 46.93 | 47.19 | 1,360,359 | -0.52(-1.09%) |
Jun 20, 2017 | 47.50 | 47.72 | 47.37 | 47.71 | 1,300,940 | +0.25(+0.53%) |
Jun 19, 2017 | 47.75 | 47.75 | 47.30 | 47.46 | 970,661 | -0.24(-0.51%) |
Jun 16, 2017 | 47.23 | 47.70 | 47.23 | 47.70 | 2,156,459 | +0.50(+1.06%) |
Jun 15, 2017 | 47.14 | 47.33 | 47.00 | 47.20 | 2,285,073 | +0.06(+0.12%) |
Jun 14, 2017 | 47.36 | 47.55 | 46.98 | 47.14 | 904,051 | +0.10(+0.21%) |
Jun 13, 2017 | 46.81 | 47.08 | 46.64 | 47.04 | 1,226,351 | +0.13(+0.29%) |
Jun 12, 2017 | 46.81 | 46.94 | 46.39 | 46.91 | 1,751,538 | +0.23(+0.50%) |
Jun 09, 2017 | 46.54 | 46.78 | 46.45 | 46.67 | 1,410,419 | -0.05(-0.11%) |
Jun 08, 2017 | 47.15 | 46.33 | 46.72 | 1,648,967 | -0.45(-0.95%) | |
Jun 07, 2017 | 47.24 | 47.38 | 47.08 | 47.17 | 1,642,574 | +0.06(+0.12%) |
Jun 06, 2017 | 47.26 | 47.44 | 47.07 | 47.11 | 1,316,021 | -0.05(-0.11%) |
Jun 05, 2017 | 47.36 | 47.40 | 47.16 | 47.16 | 993,239 | -0.24(-0.51%) |
Jun 02, 2017 | 47.29 | 47.44 | 46.89 | 47.40 | 1,819,021 | +0.31(+0.65%) |
Jun 01, 2017 | 47.06 | 47.17 | 46.78 | 47.10 | 3,126,098 | +0.04(+0.09%) |
May 31, 2017 | 46.91 | 47.23 | 46.91 | 47.06 | 2,515,693 | +0.24(+0.51%) |
May 30, 2017 | 46.57 | 46.91 | 46.33 | 46.82 | 1,435,076 | +0.26(+0.55%) |
May 26, 2017 | 46.43 | 46.61 | 46.33 | 46.56 | 1,433,031 | +0.08(+0.18%) |
May 25, 2017 | 46.20 | 46.63 | 45.78 | 46.48 | 2,611,481 | -0.07(-0.16%) |
May 24, 2017 | 46.70 | 46.85 | 46.37 | 46.55 | 4,074,185 | -0.27(-0.57%) |
May 23, 2017 | 46.86 | 47.34 | 46.74 | 46.82 | 2,939,478 | +0.03(+0.07%) |
May 22, 2017 | 46.00 | 46.87 | 46.00 | 46.78 | 3,142,568 | +0.68(+1.47%) |
May 19, 2017 | 45.84 | 46.33 | 45.48 | 46.10 | 2,389,315 | +0.25(+0.54%) |
May 18, 2017 | 45.31 | 45.90 | 44.95 | 45.85 | 3,896,663 | +0.72(+1.60%) |
May 17, 2017 | 45.32 | 45.59 | 45.12 | 45.13 | 2,876,636 | -0.19(-0.42%) |
May 16, 2017 | 45.69 | 45.87 | 45.27 | 45.32 | 1,991,694 | -0.42(-0.92%) |
May 15, 2017 | 45.49 | 45.77 | 45.43 | 45.75 | 1,303,805 | +0.20(+0.44%) |
May 12, 2017 | 45.17 | 45.68 | 45.17 | 45.55 | 1,587,510 | +0.40(+0.88%) |
May 11, 2017 | 45.03 | 45.15 | 44.66 | 45.15 | 1,471,857 | +0.00(+0.00%) |
May 10, 2017 | 44.97 | 45.23 | 44.90 | 45.15 | 1,236,698 | +0.20(+0.44%) |
May 09, 2017 | 45.30 | 45.34 | 44.89 | 44.95 | 1,130,190 | -0.35(-0.77%) |
May 08, 2017 | 45.44 | 45.56 | 45.14 | 45.30 | 1,056,256 | -0.12(-0.27%) |
May 05, 2017 | 45.56 | 45.70 | 45.36 | 45.42 | 1,460,026 | -0.02(-0.05%) |
May 04, 2017 | 45.08 | 45.48 | 44.54 | 45.45 | 1,772,275 | +0.47(+1.05%) |
May 03, 2017 | 44.97 | 45.35 | 44.92 | 44.97 | 1,920,533 | -0.01(-0.02%) |
May 02, 2017 | 45.15 | 45.30 | 44.73 | 44.98 | 2,215,573 | -0.02(-0.04%) |