Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.80 | 54.10 | 52.73 | 53.12 | 487,623 | -0.43(-0.80%) |
Apr 27, 2018 | 55.38 | 55.38 | 53.33 | 53.54 | 531,029 | -1.75(-3.16%) |
Apr 26, 2018 | 56.66 | 56.66 | 54.93 | 55.29 | 477,643 | -1.45(-2.56%) |
Apr 25, 2018 | 55.12 | 57.08 | 55.12 | 56.74 | 621,058 | +1.75(+3.18%) |
Apr 24, 2018 | 55.08 | 55.46 | 54.57 | 54.99 | 290,237 | +0.13(+0.23%) |
Apr 23, 2018 | 54.95 | 55.85 | 54.59 | 54.86 | 438,456 | -0.13(-0.23%) |
Apr 20, 2018 | 57.04 | 57.47 | 53.97 | 54.99 | 1,163,824 | -2.22(-3.88%) |
Apr 19, 2018 | 55.33 | 57.98 | 55.33 | 57.21 | 845,760 | +1.92(+3.47%) |
Apr 18, 2018 | 55.33 | 55.70 | 55.12 | 55.29 | 329,240 | +0.13(+0.23%) |
Apr 17, 2018 | 56.06 | 56.25 | 55.08 | 55.16 | 487,507 | -0.81(-1.45%) |
Apr 16, 2018 | 53.50 | 56.27 | 53.24 | 55.97 | 1,569,590 | +2.77(+5.21%) |
Apr 13, 2018 | 53.75 | 54.20 | 52.94 | 53.20 | 524,298 | -0.51(-0.95%) |
Apr 12, 2018 | 54.57 | 55.29 | 53.63 | 53.71 | 512,858 | -0.85(-1.56%) |
Apr 11, 2018 | 54.44 | 55.03 | 54.18 | 54.57 | 1,007,379 | -0.17(-0.31%) |
Apr 10, 2018 | 55.42 | 55.42 | 54.52 | 54.74 | 1,364,721 | -0.13(-0.23%) |
Apr 09, 2018 | 55.89 | 57.13 | 54.69 | 54.86 | 455,487 | -0.81(-1.46%) |
Apr 06, 2018 | 54.91 | 55.76 | 54.61 | 55.67 | 542,902 | +0.47(+0.85%) |
Apr 05, 2018 | 55.46 | 56.38 | 54.61 | 55.21 | 468,672 | -0.13(-0.23%) |
Apr 04, 2018 | 54.18 | 55.67 | 53.67 | 55.33 | 384,853 | +0.43(+0.78%) |
Apr 03, 2018 | 54.74 | 56.74 | 54.14 | 54.91 | 498,950 | +0.26(+0.47%) |
Apr 02, 2018 | 56.44 | 58.00 | 54.31 | 54.65 | 704,930 | -2.09(-3.68%) |
Mar 29, 2018 | 56.74 | 56.74 | 56.74 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.00 | 57.85 | 55.93 | 56.23 | 627,670 | -0.90(-1.57%) |
Mar 27, 2018 | 56.23 | 57.72 | 56.06 | 57.13 | 854,286 | +1.15(+2.06%) |
Mar 26, 2018 | 56.14 | 56.14 | 54.69 | 55.97 | 886,734 | +0.55(+1.00%) |
Mar 23, 2018 | 56.70 | 56.95 | 55.40 | 55.42 | 493,256 | -1.24(-2.18%) |
Mar 22, 2018 | 57.42 | 57.89 | 56.49 | 56.66 | 789,824 | -1.07(-1.85%) |
Mar 21, 2018 | 58.41 | 58.45 | 57.22 | 57.72 | 608,787 | -0.51(-0.88%) |
Mar 20, 2018 | 59.26 | 59.28 | 58.13 | 58.23 | 884,025 | -1.07(-1.80%) |
Mar 19, 2018 | 59.51 | 59.90 | 58.96 | 59.30 | 695,943 | -0.47(-0.79%) |
Mar 16, 2018 | 59.77 | 60.88 | 59.69 | 59.77 | 1,327,021 | +0.00(+0.00%) |
Mar 15, 2018 | 60.11 | 60.20 | 59.69 | 59.77 | 322,644 | -0.13(-0.21%) |
Mar 14, 2018 | 60.62 | 59.77 | 59.90 | 237,615 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.20 | 62.20 | 59.73 | 60.03 | 530,718 | -1.02(-1.68%) |
Mar 12, 2018 | 61.05 | 62.76 | 60.71 | 61.05 | 574,491 | -0.09(-0.14%) |
Mar 09, 2018 | 60.15 | 61.35 | 60.15 | 61.14 | 455,130 | +1.15(+1.92%) |
Mar 08, 2018 | 60.20 | 61.24 | 59.73 | 59.98 | 389,618 | +0.00(+0.00%) |
Mar 07, 2018 | 60.32 | 60.71 | 59.69 | 59.98 | 597,967 | -0.94(-1.54%) |
Mar 06, 2018 | 60.20 | 63.35 | 59.81 | 60.92 | 650,589 | +0.43(+0.71%) |
Mar 05, 2018 | 61.69 | 61.86 | 60.37 | 60.50 | 669,835 | -1.49(-2.41%) |
Mar 02, 2018 | 58.79 | 62.12 | 58.15 | 61.99 | 1,196,890 | +2.69(+4.53%) |
Mar 01, 2018 | 60.88 | 61.18 | 58.87 | 59.30 | 1,457,964 | -1.66(-2.73%) |
Feb 28, 2018 | 63.14 | 63.14 | 59.90 | 60.96 | 1,914,000 | -1.79(-2.86%) |
Feb 27, 2018 | 68.22 | 68.64 | 60.50 | 62.76 | 1,523,084 | -0.17(-0.27%) |
Feb 26, 2018 | 62.84 | 63.65 | 62.10 | 62.93 | 540,706 | +0.47(+0.75%) |
Feb 23, 2018 | 62.20 | 63.23 | 61.90 | 62.46 | 391,895 | +0.43(+0.69%) |
Feb 22, 2018 | 63.78 | 63.87 | 61.73 | 62.03 | 704,559 | -1.62(-2.55%) |
Feb 21, 2018 | 63.31 | 64.63 | 62.54 | 63.65 | 523,645 | +0.51(+0.81%) |
Feb 20, 2018 | 62.24 | 63.70 | 61.82 | 63.14 | 704,930 | +0.64(+1.02%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.73(-1.15%) | |
Feb 15, 2018 | 63.23 | 63.35 | 61.86 | 63.23 | 640,474 | +0.23(+0.37%) |
Feb 14, 2018 | 63.20 | 63.84 | 62.86 | 62.99 | 550,581 | -0.25(-0.40%) |
Feb 13, 2018 | 62.10 | 63.67 | 61.93 | 63.25 | 381,919 | +1.02(+1.64%) |
Feb 12, 2018 | 60.40 | 62.78 | 60.32 | 62.23 | 682,254 | +1.91(+3.17%) |
Feb 09, 2018 | 61.12 | 62.31 | 58.92 | 60.32 | 892,974 | -0.25(-0.42%) |
Feb 08, 2018 | 61.00 | 62.99 | 60.57 | 60.57 | 595,005 | -0.51(-0.83%) |
Feb 07, 2018 | 62.18 | 62.18 | 60.91 | 61.08 | 978,053 | -1.02(-1.64%) |
Feb 06, 2018 | 61.12 | 62.52 | 60.36 | 62.10 | 1,047,828 | -0.55(-0.88%) |
Feb 05, 2018 | 62.82 | 63.59 | 61.89 | 62.65 | 424,413 | -0.68(-1.07%) |
Feb 02, 2018 | 64.69 | 64.69 | 62.82 | 63.33 | 616,888 | -1.36(-2.10%) |
Feb 01, 2018 | 63.76 | 65.16 | 62.41 | 64.69 | 579,378 | +0.93(+1.46%) |
Jan 31, 2018 | 66.34 | 66.94 | 63.42 | 63.76 | 761,891 | -2.29(-3.47%) |
Jan 30, 2018 | 66.68 | 66.68 | 66.05 | 66.05 | 897,946 | -0.89(-1.33%) |
Jan 29, 2018 | 67.28 | 67.58 | 66.77 | 66.94 | 358,521 | -0.30(-0.44%) |
Jan 26, 2018 | 67.15 | 67.36 | 66.60 | 67.24 | 433,415 | +0.55(+0.83%) |
Jan 25, 2018 | 66.90 | 67.28 | 66.39 | 66.68 | 672,835 | -0.08(-0.13%) |
Jan 24, 2018 | 67.28 | 68.08 | 66.73 | 66.77 | 403,381 | -0.64(-0.94%) |
Jan 23, 2018 | 68.81 | 70.42 | 66.94 | 67.41 | 691,862 | -1.36(-1.98%) |
Jan 22, 2018 | 69.40 | 69.52 | 68.72 | 68.76 | 392,458 | -0.64(-0.92%) |
Jan 19, 2018 | 68.55 | 69.66 | 68.04 | 69.40 | 670,750 | +0.76(+1.11%) |
Jan 18, 2018 | 67.79 | 68.81 | 67.58 | 68.64 | 446,540 | +0.89(+1.32%) |
Jan 17, 2018 | 67.70 | 68.21 | 67.05 | 67.75 | 655,657 | +0.08(+0.13%) |
Jan 16, 2018 | 68.08 | 68.72 | 66.98 | 67.66 | 655,568 | +0.21(+0.31%) |
Jan 12, 2018 | 67.45 | 67.45 | 67.45 | 0 | -0.47(-0.69%) | |
Jan 11, 2018 | 66.60 | 68.04 | 66.51 | 67.92 | 738,126 | +1.36(+2.04%) |
Jan 10, 2018 | 66.60 | 66.56 | 857,350 | +2.04(+3.16%) | ||
Jan 09, 2018 | 63.93 | 65.24 | 63.93 | 64.52 | 739,677 | +0.68(+1.06%) |
Jan 08, 2018 | 62.40 | 63.88 | 62.29 | 63.84 | 674,363 | +1.49(+2.38%) |
Jan 05, 2018 | 62.99 | 63.20 | 61.97 | 62.35 | 1,202,474 | -0.64(-1.01%) |
Jan 04, 2018 | 64.77 | 65.20 | 62.91 | 62.99 | 743,982 | -1.19(-1.85%) |
Jan 03, 2018 | 65.37 | 65.62 | 63.97 | 64.18 | 1,354,704 | -1.19(-1.82%) |
Jan 02, 2018 | 66.39 | 66.71 | 64.91 | 65.37 | 689,332 | -1.02(-1.53%) |
Dec 29, 2017 | 66.39 | 66.39 | 66.39 | 0 | -0.34(-0.51%) | |
Dec 28, 2017 | 66.98 | 67.45 | 66.41 | 66.73 | 426,338 | -0.42(-0.63%) |
Dec 27, 2017 | 67.87 | 68.30 | 66.98 | 67.15 | 369,435 | -0.55(-0.82%) |
Dec 26, 2017 | 66.94 | 67.86 | 66.22 | 67.70 | 648,892 | +0.85(+1.27%) |
Dec 22, 2017 | 67.15 | 67.41 | 65.88 | 66.85 | 889,827 | -0.64(-0.94%) |
Dec 21, 2017 | 67.62 | 67.96 | 66.81 | 67.49 | 1,062,700 | -0.25(-0.38%) |
Dec 20, 2017 | 66.30 | 67.83 | 66.26 | 67.75 | 1,240,073 | +1.66(+2.50%) |
Dec 19, 2017 | 64.52 | 66.17 | 63.67 | 66.09 | 1,216,521 | +1.27(+1.96%) |
Dec 18, 2017 | 64.48 | 64.99 | 64.09 | 64.82 | 703,878 | +0.89(+1.39%) |
Dec 15, 2017 | 63.76 | 64.18 | 63.03 | 63.93 | 991,830 | +0.64(+1.01%) |
Dec 14, 2017 | 61.89 | 63.56 | 61.63 | 63.29 | 1,104,472 | +1.78(+2.90%) |
Dec 13, 2017 | 61.38 | 62.06 | 61.12 | 61.51 | 1,013,886 | +0.25(+0.42%) |
Dec 12, 2017 | 61.55 | 61.59 | 60.95 | 61.25 | 748,185 | +0.25(+0.42%) |
Dec 11, 2017 | 61.59 | 61.63 | 60.70 | 61.00 | 695,135 | -0.34(-0.55%) |
Dec 08, 2017 | 61.59 | 61.73 | 60.15 | 61.34 | 626,468 | +0.30(+0.49%) |
Dec 07, 2017 | 60.57 | 61.17 | 59.21 | 61.04 | 972,070 | +0.59(+0.98%) |
Dec 06, 2017 | 59.68 | 60.61 | 59.08 | 60.44 | 745,920 | +0.89(+1.50%) |
Dec 05, 2017 | 60.19 | 60.95 | 59.13 | 59.55 | 1,083,238 | -0.51(-0.85%) |
Dec 04, 2017 | 58.41 | 60.49 | 57.88 | 60.06 | 1,445,364 | +2.33(+4.04%) |
Dec 01, 2017 | 57.60 | 58.07 | 56.84 | 57.73 | 782,909 | +0.08(+0.15%) |
Nov 30, 2017 | 57.60 | 57.94 | 54.34 | 57.64 | 632,270 | +0.34(+0.59%) |
Nov 29, 2017 | 56.84 | 57.77 | 56.24 | 57.30 | 796,843 | +0.85(+1.50%) |
Nov 28, 2017 | 56.45 | 56.67 | 54.71 | 56.45 | 751,505 | +0.34(+0.61%) |
Nov 27, 2017 | 56.41 | 57.26 | 55.95 | 56.11 | 586,975 | -0.59(-1.05%) |
Nov 24, 2017 | 56.71 | 57.39 | 56.71 | 56.71 | 229,537 | +0.04(+0.07%) |
Nov 22, 2017 | 56.75 | 56.92 | 56.37 | 56.67 | 536,980 | +0.17(+0.30%) |
Nov 21, 2017 | 56.79 | 56.87 | 56.11 | 56.50 | 545,172 | +0.08(+0.15%) |
Nov 20, 2017 | 56.03 | 56.58 | 55.73 | 56.41 | 1,160,490 | +0.42(+0.76%) |
Nov 17, 2017 | 55.31 | 56.28 | 55.14 | 55.99 | 903,311 | +0.59(+1.07%) |
Nov 16, 2017 | 54.16 | 55.61 | 54.08 | 55.39 | 811,330 | +1.44(+2.68%) |
Nov 15, 2017 | 54.20 | 54.84 | 53.61 | 53.95 | 728,107 | -0.46(-0.85%) |
Nov 14, 2017 | 54.50 | 55.26 | 53.74 | 54.41 | 752,170 | -0.13(-0.23%) |
Nov 13, 2017 | 55.56 | 55.56 | 53.78 | 54.54 | 743,803 | -0.93(-1.68%) |
Nov 10, 2017 | 55.94 | 56.82 | 55.11 | 55.47 | 928,209 | -0.46(-0.83%) |
Nov 09, 2017 | 54.75 | 56.19 | 54.60 | 55.94 | 1,338,727 | +1.18(+2.16%) |
Nov 08, 2017 | 55.13 | 56.02 | 53.91 | 54.75 | 1,096,221 | -0.38(-0.69%) |
Nov 07, 2017 | 55.56 | 56.78 | 54.87 | 55.13 | 1,818,877 | -0.04(-0.08%) |
Nov 06, 2017 | 54.67 | 55.94 | 51.92 | 55.18 | 2,405,531 | +1.90(+3.57%) |
Nov 03, 2017 | 53.91 | 53.91 | 52.30 | 53.27 | 1,312,343 | -0.51(-0.94%) |
Nov 02, 2017 | 54.20 | 54.33 | 53.44 | 53.78 | 1,158,263 | -0.46(-0.86%) |
Nov 01, 2017 | 53.91 | 54.29 | 53.27 | 54.25 | 855,090 | +0.34(+0.63%) |
Oct 31, 2017 | 53.65 | 54.28 | 53.15 | 53.91 | 749,251 | +0.84(+1.59%) |
Oct 30, 2017 | 53.87 | 53.87 | 52.64 | 53.06 | 555,813 | -0.51(-0.95%) |
Oct 27, 2017 | 54.16 | 54.16 | 51.84 | 53.57 | 653,289 | -0.46(-0.86%) |
Oct 26, 2017 | 53.11 | 54.63 | 52.56 | 54.03 | 1,027,646 | +1.44(+2.73%) |
Oct 25, 2017 | 51.88 | 53.04 | 51.33 | 52.60 | 939,063 | +0.89(+1.72%) |
Oct 24, 2017 | 51.25 | 51.88 | 50.28 | 51.71 | 945,228 | +0.76(+1.49%) |
Oct 23, 2017 | 52.22 | 52.22 | 50.53 | 50.95 | 802,162 | -0.80(-1.55%) |
Oct 20, 2017 | 51.12 | 52.26 | 51.08 | 51.75 | 772,158 | +0.97(+1.91%) |
Oct 19, 2017 | 50.02 | 50.99 | 49.09 | 50.78 | 1,292,897 | +0.42(+0.84%) |
Oct 18, 2017 | 50.49 | 50.89 | 50.19 | 50.36 | 540,137 | +0.30(+0.59%) |
Oct 17, 2017 | 51.33 | 52.18 | 49.98 | 50.06 | 669,019 | -1.27(-2.47%) |
Oct 16, 2017 | 51.33 | 51.58 | 50.87 | 51.33 | 821,616 | +0.21(+0.41%) |
Oct 13, 2017 | 50.74 | 51.54 | 49.60 | 51.12 | 741,313 | +0.59(+1.17%) |
Oct 12, 2017 | 51.84 | 51.84 | 50.44 | 50.53 | 1,118,676 | -1.56(-3.00%) |
Oct 11, 2017 | 52.26 | 52.34 | 51.84 | 52.09 | 473,660 | -0.25(-0.48%) |
Oct 10, 2017 | 52.60 | 52.73 | 52.05 | 52.34 | 416,728 | +0.08(+0.16%) |
Oct 09, 2017 | 52.94 | 53.61 | 52.18 | 52.26 | 745,092 | -0.72(-1.36%) |
Oct 06, 2017 | 53.23 | 53.40 | 52.81 | 52.98 | 457,854 | -0.30(-0.56%) |
Oct 05, 2017 | 53.53 | 54.16 | 53.15 | 53.27 | 717,034 | -0.04(-0.08%) |
Oct 04, 2017 | 52.30 | 54.37 | 52.30 | 53.32 | 871,632 | +1.18(+2.27%) |
Oct 03, 2017 | 51.37 | 52.22 | 50.99 | 52.13 | 1,046,511 | +0.63(+1.23%) |
Oct 02, 2017 | 52.64 | 52.89 | 50.91 | 51.50 | 1,094,342 | -1.14(-2.17%) |
Sep 29, 2017 | 52.34 | 54.46 | 51.96 | 52.64 | 1,058,565 | +0.08(+0.16%) |
Sep 28, 2017 | 52.18 | 52.81 | 51.50 | 52.56 | 1,909,786 | +0.55(+1.06%) |
Sep 27, 2017 | 51.96 | 52.39 | 50.99 | 52.01 | 728,139 | +0.34(+0.65%) |
Sep 26, 2017 | 51.12 | 51.84 | 50.74 | 51.67 | 611,629 | +0.55(+1.07%) |
Sep 25, 2017 | 50.11 | 51.12 | 50.06 | 51.12 | 769,068 | +0.84(+1.68%) |
Sep 22, 2017 | 50.11 | 50.57 | 49.81 | 50.27 | 802,706 | +0.21(+0.42%) |
Sep 21, 2017 | 50.23 | 50.44 | 49.85 | 50.06 | 492,574 | -0.42(-0.84%) |
Sep 20, 2017 | 50.65 | 51.25 | 50.11 | 50.49 | 550,538 | -0.21(-0.42%) |
Sep 19, 2017 | 50.95 | 50.95 | 50.19 | 50.70 | 466,604 | +0.04(+0.08%) |
Sep 18, 2017 | 48.71 | 50.74 | 48.71 | 50.65 | 996,807 | +1.82(+3.72%) |
Sep 15, 2017 | 48.33 | 49.09 | 48.12 | 48.84 | 1,231,126 | +0.63(+1.31%) |
Sep 14, 2017 | 49.64 | 50.08 | 47.87 | 48.20 | 1,365,799 | -1.65(-3.30%) |
Sep 13, 2017 | 49.64 | 50.02 | 49.30 | 49.85 | 834,750 | +0.17(+0.34%) |
Sep 12, 2017 | 49.85 | 50.27 | 49.30 | 49.68 | 673,326 | +0.04(+0.09%) |
Sep 11, 2017 | 50.32 | 50.70 | 49.56 | 49.64 | 609,577 | -0.30(-0.59%) |
Sep 08, 2017 | 49.98 | 49.98 | 49.56 | 49.94 | 515,335 | -0.04(-0.08%) |
Sep 07, 2017 | 51.54 | 51.67 | 49.85 | 49.98 | 836,505 | -1.48(-2.87%) |
Sep 06, 2017 | 51.50 | 51.84 | 51.29 | 51.46 | 545,193 | +0.17(+0.33%) |
Sep 05, 2017 | 52.18 | 52.18 | 50.70 | 51.29 | 404,865 | -0.68(-1.30%) |
Sep 01, 2017 | 51.04 | 52.66 | 51.04 | 51.96 | 607,297 | +1.10(+2.16%) |
Aug 31, 2017 | 52.98 | 53.15 | 50.69 | 50.87 | 1,679,854 | -2.11(-3.99%) |
Aug 30, 2017 | 50.95 | 53.61 | 50.61 | 52.98 | 1,639,363 | +1.99(+3.89%) |
Aug 29, 2017 | 50.91 | 51.46 | 50.72 | 50.99 | 533,700 | -0.21(-0.41%) |
Aug 28, 2017 | 51.54 | 51.89 | 51.16 | 51.20 | 219,190 | -0.21(-0.41%) |
Aug 25, 2017 | 52.01 | 52.51 | 51.37 | 51.42 | 349,730 | -0.38(-0.73%) |
Aug 24, 2017 | 51.50 | 52.47 | 51.25 | 51.80 | 515,564 | +0.38(+0.74%) |
Aug 23, 2017 | 51.04 | 51.42 | 50.65 | 51.42 | 519,553 | +0.08(+0.16%) |
Aug 22, 2017 | 51.04 | 51.84 | 50.99 | 51.33 | 685,600 | +0.38(+0.75%) |
Aug 21, 2017 | 50.82 | 51.08 | 50.19 | 50.95 | 860,964 | +0.25(+0.50%) |
Aug 18, 2017 | 51.04 | 51.33 | 50.49 | 50.70 | 1,152,261 | -0.59(-1.15%) |
Aug 17, 2017 | 52.01 | 52.39 | 51.25 | 51.29 | 1,831,432 | -0.97(-1.86%) |
Aug 16, 2017 | 52.18 | 52.51 | 51.88 | 52.26 | 1,691,804 | -0.93(-1.75%) |
Aug 15, 2017 | 53.44 | 53.74 | 52.85 | 53.19 | 582,697 | -0.21(-0.40%) |
Aug 14, 2017 | 54.33 | 54.91 | 53.36 | 53.40 | 740,649 | -0.80(-1.48%) |
Aug 11, 2017 | 53.65 | 54.33 | 53.40 | 54.20 | 721,381 | +0.42(+0.79%) |
Aug 10, 2017 | 54.08 | 54.50 | 52.22 | 53.78 | 843,694 | -0.46(-0.86%) |
Aug 09, 2017 | 53.32 | 54.54 | 52.39 | 54.25 | 1,140,962 | +1.10(+2.07%) |
Aug 08, 2017 | 53.61 | 55.08 | 52.14 | 53.15 | 1,164,759 | +0.71(+1.36%) |
Aug 07, 2017 | 51.59 | 52.79 | 51.42 | 52.43 | 539,280 | +0.63(+1.22%) |
Aug 04, 2017 | 52.14 | 52.56 | 51.68 | 51.80 | 610,502 | -0.25(-0.48%) |
Aug 03, 2017 | 53.82 | 54.24 | 51.93 | 52.05 | 1,932,995 | -2.82(-5.13%) |
Aug 02, 2017 | 56.01 | 56.01 | 53.48 | 54.87 | 1,119,449 | -1.30(-2.32%) |
Aug 01, 2017 | 55.12 | 56.55 | 54.41 | 56.17 | 825,324 | +1.18(+2.14%) |
Jul 31, 2017 | 56.47 | 56.47 | 54.96 | 55.00 | 736,938 | -1.56(-2.75%) |
Jul 28, 2017 | 55.63 | 56.68 | 55.54 | 56.55 | 578,202 | +0.84(+1.51%) |
Jul 27, 2017 | 55.80 | 56.72 | 55.33 | 55.71 | 749,409 | +0.00(+0.00%) |
Jul 26, 2017 | 55.75 | 56.22 | 55.21 | 55.71 | 662,429 | +0.21(+0.38%) |
Jul 25, 2017 | 56.01 | 56.60 | 55.46 | 55.50 | 895,636 | -0.04(-0.08%) |
Jul 24, 2017 | 54.37 | 55.63 | 54.22 | 55.54 | 755,222 | +1.26(+2.32%) |
Jul 21, 2017 | 54.70 | 54.96 | 54.11 | 54.28 | 788,291 | -0.08(-0.15%) |
Jul 20, 2017 | 53.06 | 54.91 | 53.06 | 54.37 | 831,484 | +1.30(+2.46%) |
Jul 19, 2017 | 53.02 | 53.95 | 52.92 | 53.06 | 539,299 | +0.25(+0.48%) |
Jul 18, 2017 | 53.06 | 53.19 | 52.26 | 52.81 | 515,430 | -0.46(-0.87%) |
Jul 17, 2017 | 53.11 | 53.61 | 52.31 | 53.27 | 693,653 | +0.17(+0.32%) |
Jul 14, 2017 | 52.22 | 53.86 | 51.32 | 53.11 | 1,432,810 | +1.18(+2.27%) |
Jul 13, 2017 | 51.00 | 52.10 | 50.54 | 51.93 | 849,758 | +1.01(+1.98%) |
Jul 12, 2017 | 51.21 | 51.93 | 50.83 | 50.92 | 521,538 | +0.04(+0.08%) |
Jul 11, 2017 | 50.04 | 51.21 | 49.66 | 50.88 | 349,360 | +0.88(+1.77%) |
Jul 10, 2017 | 49.99 | 50.54 | 49.41 | 49.99 | 414,705 | +0.00(+0.00%) |
Jul 07, 2017 | 49.49 | 50.12 | 49.03 | 49.99 | 460,784 | +0.59(+1.19%) |
Jul 06, 2017 | 49.91 | 49.95 | 49.15 | 49.41 | 667,859 | -0.71(-1.43%) |
Jul 05, 2017 | 50.92 | 51.34 | 50.08 | 50.12 | 470,900 | -0.84(-1.65%) |
Jul 03, 2017 | 50.33 | 51.34 | 50.33 | 50.96 | 171,496 | +0.67(+1.34%) |
Jun 30, 2017 | 51.38 | 51.38 | 49.70 | 50.29 | 708,189 | -0.88(-1.73%) |
Jun 29, 2017 | 50.96 | 51.51 | 50.62 | 51.17 | 771,727 | +0.38(+0.74%) |
Jun 28, 2017 | 49.87 | 50.96 | 49.78 | 50.79 | 691,308 | +1.01(+2.03%) |
Jun 27, 2017 | 50.16 | 50.54 | 49.70 | 49.78 | 599,086 | -0.29(-0.59%) |
Jun 26, 2017 | 48.86 | 50.54 | 48.00 | 50.08 | 1,423,877 | +1.39(+2.85%) |
Jun 23, 2017 | 49.15 | 48.69 | 1,599,057 | +0.29(+0.61%) | ||
Jun 22, 2017 | 48.77 | 49.32 | 48.31 | 48.40 | 1,003,596 | -0.46(-0.95%) |
Jun 21, 2017 | 49.66 | 49.66 | 48.35 | 48.86 | 1,001,388 | -0.63(-1.27%) |
Jun 20, 2017 | 51.89 | 52.31 | 49.49 | 49.49 | 943,191 | -2.82(-5.39%) |
Jun 19, 2017 | 52.81 | 52.85 | 51.76 | 52.31 | 605,422 | -0.25(-0.48%) |
Jun 16, 2017 | 52.43 | 52.96 | 51.76 | 52.56 | 790,379 | -0.25(-0.48%) |
Jun 15, 2017 | 52.05 | 53.82 | 51.26 | 52.81 | 1,475,446 | +0.55(+1.05%) |
Jun 14, 2017 | 52.60 | 53.32 | 52.18 | 52.26 | 915,623 | -0.63(-1.19%) |
Jun 13, 2017 | 52.56 | 53.23 | 52.18 | 52.90 | 961,772 | +0.42(+0.80%) |
Jun 12, 2017 | 52.31 | 53.11 | 51.32 | 52.47 | 1,046,141 | +0.55(+1.05%) |
Jun 09, 2017 | 50.50 | 52.01 | 50.33 | 51.93 | 990,782 | +1.51(+3.00%) |
Jun 08, 2017 | 50.71 | 51.00 | 50.16 | 50.41 | 925,959 | -0.17(-0.33%) |
Jun 07, 2017 | 48.77 | 50.79 | 48.77 | 50.58 | 1,289,092 | +1.98(+4.07%) |
Jun 06, 2017 | 48.56 | 49.03 | 48.27 | 48.61 | 972,651 | -0.25(-0.52%) |
Jun 05, 2017 | 49.11 | 49.64 | 48.82 | 48.86 | 898,881 | -0.50(-1.02%) |
Jun 02, 2017 | 48.61 | 49.53 | 48.27 | 49.36 | 780,677 | +0.55(+1.12%) |
Jun 01, 2017 | 48.31 | 49.70 | 47.72 | 48.82 | 1,299,427 | +0.71(+1.49%) |
May 31, 2017 | 49.66 | 49.83 | 47.51 | 48.10 | 1,232,164 | -1.60(-3.21%) |
May 30, 2017 | 49.53 | 49.87 | 49.36 | 49.70 | 1,396,493 | -0.04(-0.08%) |
May 26, 2017 | 48.52 | 49.78 | 48.06 | 49.74 | 1,416,302 | +1.39(+2.87%) |
May 25, 2017 | 49.66 | 49.91 | 48.27 | 48.35 | 1,452,897 | -1.09(-2.21%) |
May 24, 2017 | 48.69 | 49.78 | 48.65 | 49.45 | 765,473 | +0.76(+1.55%) |
May 23, 2017 | 48.35 | 49.36 | 47.83 | 48.69 | 689,467 | +0.29(+0.61%) |
May 22, 2017 | 48.77 | 49.43 | 47.68 | 48.40 | 935,768 | -0.04(-0.09%) |
May 19, 2017 | 47.85 | 48.69 | 47.43 | 48.44 | 1,384,027 | +0.59(+1.23%) |
May 18, 2017 | 47.60 | 49.74 | 47.53 | 47.85 | 1,326,331 | +0.38(+0.80%) |
May 17, 2017 | 47.72 | 48.12 | 47.13 | 47.47 | 1,470,044 | -0.71(-1.48%) |
May 16, 2017 | 49.07 | 49.36 | 47.05 | 48.19 | 1,979,982 | -0.88(-1.80%) |
May 15, 2017 | 49.57 | 49.81 | 48.86 | 49.07 | 1,055,156 | -0.63(-1.27%) |
May 12, 2017 | 51.63 | 51.89 | 49.57 | 49.70 | 1,541,551 | -2.02(-3.90%) |
May 11, 2017 | 51.38 | 51.89 | 50.37 | 51.72 | 1,117,802 | +0.00(+0.00%) |
May 10, 2017 | 53.06 | 53.11 | 51.38 | 51.72 | 1,181,526 | -1.35(-2.54%) |
May 09, 2017 | 52.94 | 53.61 | 51.05 | 53.06 | 2,103,581 | +1.84(+3.59%) |
May 08, 2017 | 52.94 | 53.65 | 50.62 | 51.22 | 1,717,605 | -1.72(-3.24%) |
May 05, 2017 | 52.23 | 53.19 | 51.98 | 52.94 | 580,841 | +0.80(+1.52%) |
May 04, 2017 | 53.40 | 53.40 | 52.14 | 52.14 | 558,424 | -1.38(-2.58%) |
May 03, 2017 | 53.86 | 54.11 | 52.16 | 53.52 | 1,231,412 | -0.67(-1.24%) |
May 02, 2017 | 56.20 | 56.60 | 54.15 | 54.19 | 1,533,865 | -1.88(-3.36%) |