Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.40 | 45.40 | 44.46 | 44.66 | 257,932 | -0.59(-1.31%) |
May 30, 2018 | 46.19 | 46.54 | 45.01 | 45.25 | 477,235 | -0.59(-1.29%) |
May 29, 2018 | 44.81 | 46.09 | 44.32 | 45.84 | 419,843 | +0.54(+1.20%) |
May 25, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.33(+3.03%) | |
May 24, 2018 | 43.82 | 44.41 | 43.33 | 43.97 | 280,411 | -0.05(-0.11%) |
May 23, 2018 | 43.08 | 44.36 | 42.74 | 44.02 | 310,756 | +0.79(+1.83%) |
May 22, 2018 | 44.31 | 44.31 | 43.18 | 43.23 | 210,999 | -1.48(-3.31%) |
May 21, 2018 | 44.51 | 44.91 | 44.29 | 44.71 | 322,755 | +0.49(+1.12%) |
May 18, 2018 | 43.13 | 44.46 | 42.88 | 44.22 | 350,063 | +1.09(+2.52%) |
May 17, 2018 | 41.85 | 43.33 | 41.85 | 43.13 | 293,364 | +1.13(+2.70%) |
May 16, 2018 | 41.35 | 42.24 | 40.91 | 42.00 | 511,706 | +0.54(+1.31%) |
May 15, 2018 | 43.28 | 43.28 | 41.21 | 41.45 | 331,303 | -2.22(-5.08%) |
May 14, 2018 | 44.56 | 44.86 | 43.48 | 43.67 | 374,145 | +0.10(+0.23%) |
May 11, 2018 | 43.72 | 44.31 | 43.38 | 43.57 | 296,852 | -0.15(-0.34%) |
May 10, 2018 | 44.02 | 44.46 | 43.53 | 43.72 | 195,479 | -0.15(-0.34%) |
May 09, 2018 | 45.65 | 45.75 | 43.57 | 43.87 | 354,642 | -1.78(-3.89%) |
May 08, 2018 | 45.60 | 46.09 | 45.05 | 45.65 | 209,619 | +0.00(+0.00%) |
May 07, 2018 | 45.94 | 46.09 | 45.15 | 45.65 | 362,946 | -0.20(-0.43%) |
May 04, 2018 | 45.05 | 46.12 | 44.66 | 45.84 | 279,659 | +0.74(+1.64%) |
May 03, 2018 | 44.17 | 45.25 | 44.12 | 45.10 | 283,900 | +0.79(+1.78%) |
May 02, 2018 | 44.56 | 45.01 | 43.92 | 44.31 | 384,544 | -0.30(-0.66%) |
May 01, 2018 | 43.67 | 44.61 | 43.18 | 44.61 | 393,731 | +0.69(+1.57%) |
Apr 30, 2018 | 45.94 | 46.04 | 43.77 | 43.92 | 279,720 | -2.02(-4.40%) |
Apr 27, 2018 | 45.45 | 46.29 | 45.20 | 45.94 | 308,952 | +0.74(+1.64%) |
Apr 26, 2018 | 44.51 | 45.92 | 42.93 | 45.20 | 1,003,971 | +2.32(+5.41%) |
Apr 25, 2018 | 42.24 | 43.13 | 41.90 | 42.88 | 430,340 | +0.64(+1.52%) |
Apr 24, 2018 | 42.88 | 43.48 | 41.85 | 42.24 | 303,982 | -0.20(-0.47%) |
Apr 23, 2018 | 42.34 | 42.93 | 41.95 | 42.44 | 269,299 | +0.25(+0.58%) |
Apr 20, 2018 | 43.08 | 43.57 | 42.14 | 42.19 | 356,028 | -0.89(-2.06%) |
Apr 19, 2018 | 45.01 | 45.01 | 42.59 | 43.08 | 313,122 | -2.17(-4.80%) |
Apr 18, 2018 | 45.30 | 45.60 | 45.04 | 45.25 | 253,852 | +0.20(+0.44%) |
Apr 17, 2018 | 45.10 | 45.30 | 44.71 | 45.05 | 255,456 | +0.35(+0.77%) |
Apr 16, 2018 | 44.61 | 45.15 | 44.17 | 44.71 | 199,316 | +0.49(+1.12%) |
Apr 13, 2018 | 44.56 | 44.61 | 43.62 | 44.22 | 355,224 | +0.00(+0.00%) |
Apr 12, 2018 | 44.91 | 44.91 | 43.94 | 44.22 | 158,424 | -0.54(-1.21%) |
Apr 11, 2018 | 44.91 | 45.60 | 44.56 | 44.76 | 191,275 | -0.54(-1.20%) |
Apr 10, 2018 | 45.30 | 45.62 | 44.69 | 45.30 | 655,956 | +0.84(+1.89%) |
Apr 09, 2018 | 45.70 | 45.70 | 44.46 | 44.46 | 323,252 | -0.94(-2.07%) |
Apr 06, 2018 | 46.04 | 46.71 | 44.76 | 45.40 | 275,132 | -1.13(-2.44%) |
Apr 05, 2018 | 45.65 | 46.63 | 45.30 | 46.54 | 370,108 | +1.18(+2.61%) |
Apr 04, 2018 | 42.83 | 45.62 | 42.74 | 45.35 | 485,104 | +2.02(+4.67%) |
Apr 03, 2018 | 42.83 | 43.51 | 42.04 | 43.33 | 266,713 | +0.84(+1.97%) |
Apr 02, 2018 | 44.36 | 44.36 | 41.75 | 42.49 | 449,761 | -2.17(-4.86%) |
Mar 29, 2018 | 44.66 | 44.66 | 44.66 | 0 | +0.69(+1.57%) | |
Mar 28, 2018 | 44.86 | 45.15 | 43.72 | 43.97 | 554,468 | -1.04(-2.30%) |
Mar 27, 2018 | 45.60 | 45.94 | 44.66 | 45.01 | 800,882 | -0.54(-1.19%) |
Mar 26, 2018 | 45.01 | 45.60 | 44.22 | 45.55 | 333,070 | +1.23(+2.78%) |
Mar 23, 2018 | 45.05 | 45.74 | 44.27 | 44.31 | 309,038 | -0.30(-0.66%) |
Mar 22, 2018 | 44.91 | 45.94 | 44.56 | 44.61 | 418,621 | -1.14(-2.48%) |
Mar 21, 2018 | 44.51 | 45.89 | 44.02 | 45.75 | 382,274 | +1.33(+3.00%) |
Mar 20, 2018 | 44.91 | 45.13 | 44.07 | 44.41 | 233,232 | +0.00(+0.00%) |
Mar 19, 2018 | 44.27 | 44.49 | 43.57 | 44.41 | 321,323 | -0.10(-0.22%) |
Mar 16, 2018 | 44.02 | 44.71 | 43.62 | 44.51 | 656,457 | +0.64(+1.46%) |
Mar 15, 2018 | 44.86 | 44.86 | 43.48 | 43.87 | 439,472 | -0.74(-1.66%) |
Mar 14, 2018 | 45.99 | 45.99 | 44.66 | 44.61 | 269,532 | -1.09(-2.38%) |
Mar 13, 2018 | 45.30 | 46.14 | 45.10 | 45.70 | 538,071 | +0.79(+1.76%) |
Mar 12, 2018 | 44.81 | 45.20 | 44.56 | 44.91 | 601,482 | +0.15(+0.33%) |
Mar 09, 2018 | 43.87 | 44.81 | 43.23 | 44.76 | 295,890 | +1.33(+3.07%) |
Mar 08, 2018 | 44.41 | 44.56 | 42.98 | 43.43 | 464,422 | -0.74(-1.68%) |
Mar 07, 2018 | 44.17 | 686,555 | +0.00(+0.00%) | |||
Mar 06, 2018 | 43.23 | 44.17 | 42.69 | 44.17 | 518,109 | +1.18(+2.76%) |
Mar 05, 2018 | 42.83 | 43.38 | 42.39 | 42.98 | 638,364 | +0.30(+0.69%) |
Mar 02, 2018 | 42.19 | 43.03 | 42.04 | 42.69 | 1,589,367 | +0.05(+0.12%) |
Mar 01, 2018 | 42.04 | 43.15 | 42.04 | 42.64 | 521,025 | +0.79(+1.89%) |
Feb 28, 2018 | 44.22 | 44.27 | 41.35 | 41.85 | 844,473 | -2.37(-5.36%) |
Feb 27, 2018 | 45.10 | 45.76 | 44.12 | 44.22 | 440,712 | -0.74(-1.65%) |
Feb 26, 2018 | 44.86 | 45.20 | 44.27 | 44.96 | 191,801 | +0.39(+0.89%) |
Feb 23, 2018 | 45.40 | 45.40 | 44.22 | 44.56 | 223,299 | -0.64(-1.42%) |
Feb 22, 2018 | 45.65 | 45.94 | 45.08 | 45.20 | 310,491 | -0.30(-0.65%) |
Feb 21, 2018 | 45.80 | 46.88 | 45.45 | 45.50 | 263,399 | -0.15(-0.32%) |
Feb 20, 2018 | 46.44 | 46.54 | 45.35 | 45.65 | 236,458 | -0.94(-2.01%) |
Feb 16, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.84(+1.83%) | |
Feb 15, 2018 | 46.54 | 46.54 | 45.15 | 45.75 | 333,178 | -0.30(-0.64%) |
Feb 14, 2018 | 44.76 | 46.14 | 44.51 | 46.04 | 273,053 | +1.23(+2.75%) |
Feb 13, 2018 | 44.61 | 45.05 | 44.36 | 44.81 | 347,031 | -0.05(-0.11%) |
Feb 12, 2018 | 44.71 | 45.10 | 43.82 | 44.86 | 407,627 | +0.44(+1.00%) |
Feb 09, 2018 | 45.10 | 45.10 | 43.33 | 44.41 | 378,809 | +0.00(+0.00%) |
Feb 08, 2018 | 46.24 | 46.29 | 44.41 | 44.41 | 499,853 | -1.83(-3.95%) |
Feb 07, 2018 | 46.44 | 47.37 | 46.14 | 46.24 | 303,858 | -0.44(-0.95%) |
Feb 06, 2018 | 43.28 | 46.93 | 43.13 | 46.68 | 592,865 | +1.18(+2.60%) |
Feb 05, 2018 | 47.67 | 48.07 | 44.51 | 45.50 | 345,116 | -2.81(-5.82%) |
Feb 02, 2018 | 50.29 | 50.29 | 48.21 | 48.31 | 592,750 | -1.23(-2.49%) |
Feb 01, 2018 | 45.65 | 50.34 | 44.91 | 49.55 | 1,316,976 | +2.71(+5.80%) |
Jan 31, 2018 | 48.21 | 48.90 | 46.68 | 46.83 | 609,389 | -0.74(-1.56%) |
Jan 30, 2018 | 47.72 | 47.72 | 47.08 | 47.57 | 599,529 | -0.84(-1.73%) |
Jan 29, 2018 | 49.64 | 49.94 | 48.41 | 48.41 | 404,172 | -1.53(-3.06%) |
Jan 26, 2018 | 50.14 | 50.34 | 49.35 | 49.94 | 312,158 | -0.10(-0.20%) |
Jan 25, 2018 | 51.96 | 51.96 | 49.69 | 50.04 | 605,603 | -1.68(-3.24%) |
Jan 24, 2018 | 51.96 | 52.21 | 51.42 | 51.72 | 384,832 | -0.05(-0.10%) |
Jan 23, 2018 | 51.96 | 51.96 | 51.22 | 51.77 | 275,665 | -0.10(-0.19%) |
Jan 22, 2018 | 51.96 | 52.26 | 51.37 | 51.86 | 410,325 | +0.39(+0.77%) |
Jan 19, 2018 | 51.27 | 51.57 | 50.78 | 51.47 | 302,570 | +0.44(+0.87%) |
Jan 18, 2018 | 52.06 | 52.11 | 50.98 | 51.03 | 199,016 | -0.94(-1.80%) |
Jan 17, 2018 | 51.17 | 52.26 | 51.12 | 51.96 | 340,020 | +1.28(+2.53%) |
Jan 16, 2018 | 52.51 | 52.85 | 50.58 | 50.68 | 320,011 | -1.53(-2.93%) |
Jan 12, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.54(-1.03%) | |
Jan 11, 2018 | 52.11 | 52.65 | 52.01 | 52.75 | 512,144 | +1.18(+2.30%) |
Jan 10, 2018 | 52.70 | 52.80 | 51.42 | 51.57 | 437,886 | -1.53(-2.88%) |
Jan 09, 2018 | 53.54 | 53.67 | 52.80 | 53.10 | 555,855 | -0.15(-0.28%) |
Jan 08, 2018 | 54.18 | 54.18 | 53.05 | 53.25 | 317,326 | +0.30(+0.56%) |
Jan 05, 2018 | 52.90 | 52.95 | 52.16 | 52.95 | 617,168 | +0.54(+1.04%) |
Jan 04, 2018 | 53.59 | 53.59 | 52.06 | 52.41 | 292,974 | -1.04(-1.94%) |
Jan 03, 2018 | 52.16 | 53.49 | 51.77 | 53.44 | 601,493 | +1.63(+3.14%) |
Jan 02, 2018 | 51.12 | 52.01 | 50.88 | 51.82 | 394,096 | +1.28(+2.54%) |
Dec 29, 2017 | 50.53 | 50.53 | 50.53 | 0 | -0.39(-0.78%) | |
Dec 28, 2017 | 50.43 | 51.08 | 50.19 | 50.93 | 249,272 | +0.59(+1.18%) |
Dec 27, 2017 | 50.34 | 50.88 | 50.20 | 50.34 | 341,989 | -0.05(-0.10%) |
Dec 26, 2017 | 50.19 | 50.73 | 50.03 | 50.38 | 237,280 | +0.25(+0.49%) |
Dec 22, 2017 | 50.34 | 50.93 | 49.94 | 50.14 | 1,096,374 | +0.30(+0.59%) |
Dec 21, 2017 | 49.45 | 50.19 | 49.35 | 49.84 | 303,661 | +0.69(+1.41%) |
Dec 20, 2017 | 49.10 | 49.20 | 48.90 | 49.15 | 345,281 | +0.25(+0.50%) |
Dec 19, 2017 | 50.09 | 50.09 | 48.76 | 48.90 | 311,288 | -1.18(-2.36%) |
Dec 18, 2017 | 49.84 | 50.38 | 49.79 | 50.09 | 585,724 | +0.74(+1.50%) |
Dec 15, 2017 | 48.85 | 49.55 | 48.66 | 49.35 | 1,209,787 | +0.79(+1.63%) |
Dec 14, 2017 | 49.25 | 49.40 | 48.51 | 48.56 | 387,834 | -0.54(-1.11%) |
Dec 13, 2017 | 49.50 | 49.50 | 48.98 | 49.10 | 379,697 | -0.20(-0.40%) |
Dec 12, 2017 | 49.99 | 50.38 | 49.22 | 49.30 | 414,326 | -0.69(-1.38%) |
Dec 11, 2017 | 50.93 | 51.22 | 49.84 | 49.99 | 295,130 | -0.84(-1.65%) |
Dec 08, 2017 | 51.03 | 51.03 | 50.38 | 50.83 | 564,734 | +0.00(+0.00%) |
Dec 07, 2017 | 50.38 | 50.88 | 49.89 | 613,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.03 | 51.57 | 50.29 | 50.43 | 383,653 | -0.64(-1.26%) |
Dec 05, 2017 | 52.90 | 52.95 | 51.03 | 51.08 | 470,662 | -2.22(-4.17%) |
Dec 04, 2017 | 54.33 | 54.68 | 53.25 | 53.30 | 359,505 | -0.20(-0.37%) |
Dec 01, 2017 | 54.13 | 54.28 | 52.36 | 53.49 | 531,501 | -0.74(-1.36%) |
Nov 30, 2017 | 53.84 | 54.78 | 53.59 | 54.23 | 447,330 | +0.54(+1.01%) |
Nov 29, 2017 | 52.61 | 53.84 | 52.46 | 53.69 | 444,546 | +1.33(+2.54%) |
Nov 28, 2017 | 50.93 | 52.41 | 50.78 | 52.36 | 351,098 | +1.63(+3.21%) |
Nov 27, 2017 | 51.03 | 51.12 | 50.43 | 50.73 | 251,947 | -0.30(-0.58%) |
Nov 24, 2017 | 50.93 | 51.27 | 50.48 | 51.03 | 150,515 | +0.39(+0.78%) |
Nov 22, 2017 | 50.68 | 50.88 | 49.89 | 50.63 | 222,948 | -0.10(-0.19%) |
Nov 21, 2017 | 50.14 | 50.73 | 49.94 | 50.73 | 293,533 | +0.74(+1.48%) |
Nov 20, 2017 | 49.59 | 50.14 | 49.48 | 49.99 | 187,298 | +0.59(+1.20%) |
Nov 17, 2017 | 48.71 | 50.29 | 48.71 | 49.40 | 373,412 | +0.35(+0.70%) |
Nov 16, 2017 | 49.35 | 49.72 | 48.95 | 49.05 | 219,396 | +0.00(+0.00%) |
Nov 15, 2017 | 49.15 | 49.50 | 48.11 | 49.05 | 511,621 | -0.25(-0.50%) |
Nov 14, 2017 | 48.41 | 49.45 | 48.31 | 49.30 | 381,988 | +0.79(+1.63%) |
Nov 13, 2017 | 47.52 | 48.66 | 47.50 | 48.51 | 686,472 | +0.69(+1.44%) |
Nov 10, 2017 | 47.08 | 48.07 | 46.98 | 47.82 | 236,488 | +0.59(+1.25%) |
Nov 09, 2017 | 46.73 | 47.67 | 46.68 | 47.23 | 338,576 | -0.10(-0.21%) |
Nov 08, 2017 | 46.78 | 47.62 | 46.19 | 47.32 | 301,035 | +0.30(+0.63%) |
Nov 07, 2017 | 47.67 | 47.82 | 46.81 | 47.03 | 217,495 | -0.49(-1.04%) |
Nov 06, 2017 | 46.83 | 47.67 | 46.49 | 47.52 | 268,279 | +0.84(+1.80%) |
Nov 03, 2017 | 46.44 | 47.23 | 46.24 | 46.68 | 279,758 | +0.35(+0.75%) |
Nov 02, 2017 | 48.90 | 48.95 | 45.94 | 46.34 | 522,668 | -2.37(-4.86%) |
Nov 01, 2017 | 48.46 | 49.00 | 48.21 | 48.71 | 408,727 | +0.64(+1.33%) |
Oct 31, 2017 | 48.26 | 48.61 | 47.67 | 48.07 | 472,277 | -0.05(-0.10%) |
Oct 30, 2017 | 47.57 | 48.66 | 47.32 | 48.11 | 528,037 | +0.59(+1.25%) |
Oct 27, 2017 | 48.16 | 48.66 | 46.73 | 47.52 | 409,115 | -0.64(-1.33%) |
Oct 26, 2017 | 48.36 | 48.66 | 48.02 | 48.16 | 464,384 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.11 | 388,838 | -0.69(-1.42%) |
Oct 24, 2017 | 48.21 | 49.03 | 48.21 | 48.81 | 282,019 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.26 | 47.57 | 48.21 | 204,539 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.57 | 47.77 | 311,803 | +0.15(+0.31%) |
Oct 19, 2017 | 47.37 | 47.67 | 46.63 | 47.62 | 262,257 | +0.20(+0.42%) |
Oct 18, 2017 | 47.52 | 47.72 | 47.18 | 47.42 | 245,288 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.52 | 46.78 | 47.42 | 164,140 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.32 | 301,901 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.37 | 47.52 | 353,656 | -0.10(-0.21%) |
Oct 12, 2017 | 47.42 | 47.82 | 47.35 | 47.62 | 217,467 | +0.25(+0.52%) |
Oct 11, 2017 | 46.73 | 47.47 | 46.73 | 47.37 | 226,790 | +0.69(+1.48%) |
Oct 10, 2017 | 46.68 | 46.88 | 46.14 | 46.68 | 163,375 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.32 | 46.24 | 46.34 | 240,627 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,272 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.63 | 45.75 | 46.44 | 269,977 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,202 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.30 | 44.46 | 45.25 | 587,555 | +1.04(+2.34%) |
Oct 02, 2017 | 44.07 | 44.31 | 43.57 | 44.22 | 209,373 | +0.39(+0.90%) |
Sep 29, 2017 | 43.23 | 44.31 | 43.06 | 43.82 | 479,245 | +0.84(+1.95%) |
Sep 28, 2017 | 42.04 | 42.98 | 42.00 | 42.98 | 262,482 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.04 | 274,161 | +0.69(+1.67%) |
Sep 26, 2017 | 40.76 | 41.75 | 40.71 | 41.35 | 243,714 | +0.79(+1.95%) |
Sep 25, 2017 | 39.77 | 40.61 | 39.77 | 40.56 | 235,740 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.92 | 219,250 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.82 | 39.23 | 39.63 | 185,432 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.51 | 39.38 | 39.48 | 270,214 | -0.99(-2.44%) |
Sep 19, 2017 | 40.56 | 40.81 | 40.32 | 40.47 | 248,332 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.82 | 40.37 | 170,743 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.97 | 318,779 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,809 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,884 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.19 | 39.18 | 40.12 | 257,883 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.77 | 38.88 | 39.58 | 223,661 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.44 | 38.84 | 159,268 | +0.30(+0.77%) |
Sep 07, 2017 | 39.13 | 39.18 | 38.29 | 38.54 | 235,891 | -0.59(-1.51%) |
Sep 06, 2017 | 39.77 | 39.77 | 38.89 | 39.13 | 193,709 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.08 | 39.68 | 271,989 | -0.69(-1.71%) |
Sep 01, 2017 | 40.27 | 40.61 | 40.12 | 40.37 | 244,982 | +0.20(+0.49%) |
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,915 | +0.69(+1.75%) |
Aug 30, 2017 | 39.13 | 39.63 | 38.99 | 39.48 | 239,857 | +0.44(+1.14%) |
Aug 29, 2017 | 39.82 | 39.97 | 38.84 | 39.03 | 717,522 | -1.09(-2.71%) |
Aug 28, 2017 | 41.30 | 41.30 | 39.58 | 40.12 | 386,216 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.45 | 40.56 | 41.21 | 204,657 | +0.64(+1.58%) |
Aug 24, 2017 | 40.71 | 40.96 | 40.32 | 40.56 | 253,063 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.45 | 40.56 | 40.56 | 246,713 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.50 | 323,406 | -0.25(-0.59%) |
Aug 21, 2017 | 41.45 | 41.95 | 41.30 | 41.75 | 229,912 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.45 | 41.55 | 321,495 | -0.44(-1.06%) |
Aug 17, 2017 | 42.88 | 42.93 | 41.90 | 42.00 | 285,484 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.98 | 144,403 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.14 | 42.64 | 91,289 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.78 | 42.00 | 42.59 | 207,537 | +0.54(+1.29%) |
Aug 11, 2017 | 41.30 | 42.44 | 41.06 | 42.04 | 231,666 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.83 | 41.90 | 41.90 | 252,882 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.83 | 42.93 | 315,990 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.93 | 43.53 | 292,185 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.83 | 43.33 | 120,459 | +0.05(+0.11%) |
Aug 04, 2017 | 42.93 | 43.87 | 42.88 | 43.28 | 187,109 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.72 | 42.69 | 42.93 | 254,190 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,141 | +0.44(+1.03%) |
Aug 01, 2017 | 41.85 | 43.43 | 41.75 | 42.98 | 637,674 | +2.76(+6.87%) |
Jul 31, 2017 | 40.76 | 41.21 | 40.17 | 40.22 | 414,788 | -0.44(-1.09%) |
Jul 28, 2017 | 40.76 | 41.21 | 40.12 | 40.66 | 212,935 | -0.35(-0.84%) |
Jul 27, 2017 | 41.40 | 41.40 | 40.91 | 41.01 | 107,351 | -0.30(-0.72%) |
Jul 26, 2017 | 41.55 | 41.65 | 40.96 | 41.30 | 120,527 | -0.15(-0.36%) |
Jul 25, 2017 | 41.21 | 41.90 | 40.96 | 41.45 | 191,116 | +0.35(+0.84%) |
Jul 24, 2017 | 41.45 | 41.60 | 41.06 | 41.11 | 205,718 | -0.44(-1.07%) |
Jul 21, 2017 | 41.26 | 41.80 | 40.96 | 41.55 | 477,657 | +0.49(+1.20%) |
Jul 20, 2017 | 41.90 | 42.00 | 41.06 | 41.06 | 345,282 | -0.84(-2.00%) |
Jul 19, 2017 | 41.55 | 42.04 | 41.30 | 41.90 | 130,382 | +0.54(+1.31%) |
Jul 18, 2017 | 41.70 | 41.90 | 40.86 | 41.35 | 147,697 | -0.49(-1.18%) |
Jul 17, 2017 | 41.90 | 42.19 | 41.55 | 41.85 | 116,149 | -0.05(-0.12%) |
Jul 14, 2017 | 41.65 | 42.04 | 41.65 | 41.90 | 110,189 | +0.20(+0.47%) |
Jul 13, 2017 | 41.75 | 42.14 | 41.40 | 41.70 | 176,556 | +0.05(+0.12%) |
Jul 12, 2017 | 42.04 | 42.54 | 41.53 | 41.65 | 111,126 | -0.15(-0.35%) |
Jul 11, 2017 | 42.14 | 42.39 | 41.30 | 41.80 | 227,402 | -0.69(-1.63%) |
Jul 10, 2017 | 42.09 | 42.74 | 41.85 | 42.49 | 215,723 | +0.35(+0.82%) |
Jul 07, 2017 | 41.11 | 42.24 | 41.11 | 42.14 | 139,839 | +1.14(+2.77%) |
Jul 06, 2017 | 41.26 | 41.26 | 40.42 | 41.01 | 182,821 | -0.49(-1.19%) |
Jul 05, 2017 | 41.45 | 41.60 | 40.91 | 41.50 | 127,043 | +0.00(+0.00%) |
Jul 03, 2017 | 41.95 | 41.95 | 41.45 | 41.50 | 85,753 | -0.15(-0.36%) |
Jun 30, 2017 | 41.30 | 42.09 | 41.30 | 41.65 | 255,266 | +0.49(+1.20%) |
Jun 29, 2017 | 41.85 | 41.85 | 40.66 | 41.16 | 230,258 | -0.69(-1.65%) |
Jun 28, 2017 | 40.71 | 41.85 | 40.51 | 41.85 | 261,523 | +1.38(+3.41%) |
Jun 27, 2017 | 40.32 | 40.61 | 40.17 | 40.47 | 279,555 | +0.10(+0.24%) |
Jun 26, 2017 | 40.32 | 40.56 | 40.22 | 40.37 | 216,415 | +0.25(+0.61%) |
Jun 23, 2017 | 39.92 | 40.56 | 39.63 | 40.12 | 285,193 | +0.25(+0.62%) |
Jun 22, 2017 | 40.32 | 40.32 | 39.82 | 39.87 | 149,483 | -0.39(-0.98%) |
Jun 21, 2017 | 40.27 | 40.61 | 39.97 | 40.27 | 254,315 | +0.05(+0.12%) |
Jun 20, 2017 | 40.47 | 40.96 | 40.02 | 40.22 | 516,194 | +0.05(+0.12%) |
Jun 19, 2017 | 39.87 | 40.56 | 39.82 | 40.17 | 226,077 | +0.44(+1.12%) |
Jun 16, 2017 | 39.43 | 39.97 | 39.38 | 39.73 | 369,504 | -0.25(-0.62%) |
Jun 15, 2017 | 40.32 | 40.81 | 39.97 | 39.97 | 202,421 | -0.74(-1.82%) |
Jun 14, 2017 | 40.47 | 41.21 | 40.17 | 40.71 | 408,014 | +0.30(+0.73%) |
Jun 13, 2017 | 39.92 | 40.51 | 39.73 | 40.42 | 213,268 | +0.59(+1.49%) |
Jun 12, 2017 | 39.53 | 40.37 | 39.48 | 39.82 | 288,434 | +0.20(+0.50%) |
Jun 09, 2017 | 39.73 | 39.97 | 39.23 | 39.63 | 398,242 | +0.05(+0.12%) |
Jun 08, 2017 | 39.87 | 40.32 | 39.38 | 39.58 | 332,138 | -0.25(-0.62%) |
Jun 07, 2017 | 39.77 | 40.07 | 39.48 | 39.82 | 252,465 | +0.20(+0.50%) |
Jun 06, 2017 | 39.73 | 40.12 | 39.38 | 39.63 | 234,605 | -0.35(-0.86%) |
Jun 05, 2017 | 40.56 | 40.56 | 39.77 | 39.97 | 182,072 | -0.59(-1.46%) |
Jun 02, 2017 | 40.02 | 40.76 | 40.02 | 40.56 | 258,866 | +0.54(+1.36%) |