Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.52 | 48.52 | 48.52 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.76 | 47.94 | 47.07 | 47.36 | 395,252 | -0.40(-0.84%) |
Mar 27, 2018 | 48.76 | 48.76 | 47.72 | 47.76 | 528,261 | -0.97(-1.98%) |
Mar 26, 2018 | 49.09 | 49.13 | 47.88 | 48.72 | 1,036,297 | +0.08(+0.17%) |
Mar 23, 2018 | 48.76 | 49.29 | 48.24 | 48.64 | 348,735 | +0.12(+0.25%) |
Mar 22, 2018 | 49.01 | 49.57 | 48.48 | 48.52 | 492,038 | -0.76(-1.55%) |
Mar 21, 2018 | 49.81 | 50.66 | 49.17 | 49.29 | 397,771 | -0.44(-0.89%) |
Mar 20, 2018 | 49.69 | 50.01 | 49.57 | 49.73 | 274,952 | +0.20(+0.41%) |
Mar 19, 2018 | 49.85 | 49.85 | 48.84 | 49.53 | 325,881 | -0.40(-0.81%) |
Mar 16, 2018 | 50.13 | 50.37 | 49.49 | 49.93 | 1,072,315 | -0.16(-0.32%) |
Mar 15, 2018 | 50.29 | 50.49 | 49.77 | 50.09 | 403,731 | -0.20(-0.40%) |
Mar 14, 2018 | 50.62 | 51.22 | 50.21 | 50.29 | 291,990 | -0.28(-0.56%) |
Mar 13, 2018 | 50.70 | 51.58 | 50.17 | 50.57 | 311,139 | -0.08(-0.16%) |
Mar 12, 2018 | 51.02 | 51.66 | 50.41 | 50.66 | 310,585 | -0.28(-0.55%) |
Mar 09, 2018 | 50.70 | 51.30 | 50.37 | 50.94 | 651,745 | +0.44(+0.88%) |
Mar 08, 2018 | 50.25 | 50.66 | 49.89 | 50.49 | 345,054 | +0.28(+0.56%) |
Mar 07, 2018 | 50.57 | 50.21 | 404,894 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.21 | 50.41 | 49.45 | 50.25 | 346,089 | +0.36(+0.73%) |
Mar 05, 2018 | 48.36 | 50.45 | 48.32 | 49.89 | 336,687 | +1.33(+2.73%) |
Mar 02, 2018 | 47.15 | 48.88 | 45.47 | 48.56 | 619,651 | +1.17(+2.46%) |
Mar 01, 2018 | 48.56 | 48.56 | 46.91 | 47.40 | 2,345,182 | -1.13(-2.32%) |
Feb 28, 2018 | 49.57 | 50.13 | 48.48 | 48.52 | 551,313 | -1.19(-2.40%) |
Feb 27, 2018 | 49.67 | 50.36 | 49.63 | 49.71 | 409,716 | -0.12(-0.24%) |
Feb 26, 2018 | 49.95 | 50.07 | 49.48 | 49.83 | 282,952 | -0.12(-0.24%) |
Feb 23, 2018 | 49.55 | 49.99 | 49.36 | 49.95 | 297,410 | +0.68(+1.37%) |
Feb 22, 2018 | 49.28 | 443,893 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.24 | 50.15 | 49.14 | 49.20 | 406,408 | +0.00(+0.00%) |
Feb 20, 2018 | 49.75 | 50.03 | 49.12 | 49.20 | 635,372 | -0.76(-1.51%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.78 | 53.45 | 50.03 | 50.11 | 1,243,463 | -3.78(-7.01%) |
Feb 14, 2018 | 54.25 | 55.02 | 50.51 | 53.89 | 1,018,813 | -1.19(-2.17%) |
Feb 13, 2018 | 55.20 | 55.60 | 54.92 | 55.08 | 320,142 | -0.24(-0.43%) |
Feb 12, 2018 | 55.16 | 55.92 | 54.65 | 55.32 | 582,845 | +0.68(+1.24%) |
Feb 09, 2018 | 53.73 | 55.08 | 52.90 | 54.65 | 698,156 | +1.15(+2.16%) |
Feb 08, 2018 | 54.37 | 54.49 | 53.49 | 53.49 | 490,401 | -0.80(-1.47%) |
Feb 07, 2018 | 53.93 | 54.64 | 53.89 | 54.29 | 459,911 | +0.08(+0.15%) |
Feb 06, 2018 | 53.45 | 54.84 | 53.02 | 54.21 | 741,776 | -0.68(-1.23%) |
Feb 05, 2018 | 55.56 | 56.00 | 54.31 | 54.88 | 413,360 | -0.68(-1.22%) |
Feb 02, 2018 | 57.03 | 57.03 | 55.56 | 55.56 | 518,517 | -1.91(-3.32%) |
Feb 01, 2018 | 57.83 | 58.01 | 56.75 | 57.47 | 259,656 | -0.52(-0.89%) |
Jan 31, 2018 | 58.54 | 58.54 | 57.11 | 57.99 | 594,568 | -0.32(-0.55%) |
Jan 30, 2018 | 58.15 | 59.14 | 57.79 | 58.30 | 372,910 | -0.12(-0.20%) |
Jan 29, 2018 | 59.26 | 59.62 | 58.26 | 58.42 | 236,950 | -0.99(-1.67%) |
Jan 26, 2018 | 59.66 | 59.93 | 59.34 | 59.42 | 260,948 | +0.00(+0.00%) |
Jan 25, 2018 | 59.78 | 59.78 | 58.90 | 59.42 | 291,261 | +0.04(+0.07%) |
Jan 24, 2018 | 59.70 | 60.05 | 59.18 | 59.38 | 268,537 | +0.04(+0.07%) |
Jan 23, 2018 | 58.90 | 59.58 | 58.18 | 59.34 | 363,743 | +0.68(+1.15%) |
Jan 22, 2018 | 59.22 | 59.22 | 58.38 | 58.66 | 285,459 | -0.56(-0.94%) |
Jan 19, 2018 | 58.42 | 59.26 | 58.33 | 59.22 | 314,766 | +0.91(+1.57%) |
Jan 18, 2018 | 58.19 | 58.74 | 58.07 | 58.30 | 523,183 | -0.20(-0.34%) |
Jan 17, 2018 | 58.86 | 58.86 | 58.15 | 58.50 | 428,689 | +0.00(+0.00%) |
Jan 16, 2018 | 60.09 | 60.09 | 58.26 | 58.50 | 432,373 | -1.55(-2.58%) |
Jan 12, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.42 | 60.29 | 58.38 | 60.17 | 446,136 | +1.75(+3.00%) |
Jan 10, 2018 | 59.52 | 58.26 | 58.42 | 353,372 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.18 | 59.54 | 58.92 | 58.98 | 326,592 | -0.32(-0.54%) |
Jan 08, 2018 | 59.10 | 59.86 | 58.58 | 59.30 | 416,533 | +0.24(+0.40%) |
Jan 05, 2018 | 60.09 | 60.13 | 59.06 | 59.06 | 312,534 | -0.72(-1.20%) |
Jan 04, 2018 | 59.86 | 60.09 | 59.34 | 59.78 | 310,786 | +0.36(+0.60%) |
Jan 03, 2018 | 59.82 | 60.97 | 59.20 | 59.42 | 856,558 | -0.20(-0.33%) |
Jan 02, 2018 | 57.75 | 59.78 | 57.75 | 59.62 | 528,733 | +2.15(+3.74%) |
Dec 29, 2017 | 57.47 | 57.47 | 57.47 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.08 | 57.03 | 55.96 | 56.79 | 330,293 | +0.68(+1.20%) |
Dec 27, 2017 | 55.96 | 56.61 | 55.96 | 56.12 | 366,019 | +0.20(+0.36%) |
Dec 26, 2017 | 54.88 | 56.20 | 54.88 | 55.92 | 263,660 | +1.03(+1.88%) |
Dec 22, 2017 | 54.84 | 55.13 | 54.53 | 54.88 | 367,863 | +0.16(+0.29%) |
Dec 21, 2017 | 54.88 | 55.68 | 54.67 | 54.72 | 434,858 | +0.00(+0.00%) |
Dec 20, 2017 | 55.76 | 56.00 | 54.72 | 54.72 | 372,171 | -0.64(-1.15%) |
Dec 19, 2017 | 55.96 | 56.12 | 55.10 | 55.36 | 350,553 | -0.48(-0.85%) |
Dec 18, 2017 | 56.24 | 56.79 | 55.80 | 55.84 | 466,772 | -0.12(-0.21%) |
Dec 15, 2017 | 54.72 | 56.24 | 54.72 | 55.96 | 1,124,738 | +1.35(+2.48%) |
Dec 14, 2017 | 54.72 | 55.28 | 54.41 | 54.61 | 299,143 | -0.04(-0.07%) |
Dec 13, 2017 | 54.92 | 55.24 | 54.45 | 54.65 | 377,712 | +0.04(+0.07%) |
Dec 12, 2017 | 54.57 | 55.12 | 54.57 | 54.61 | 256,397 | -0.16(-0.29%) |
Dec 11, 2017 | 55.12 | 55.40 | 54.61 | 54.76 | 230,596 | -0.16(-0.29%) |
Dec 08, 2017 | 54.84 | 55.28 | 54.57 | 54.92 | 283,678 | +0.00(+0.00%) |
Dec 07, 2017 | 53.89 | 54.76 | 53.65 | 481,853 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.33 | 54.80 | 53.89 | 53.89 | 205,438 | -0.44(-0.81%) |
Dec 05, 2017 | 54.49 | 54.88 | 53.85 | 54.33 | 264,842 | -0.36(-0.65%) |
Dec 04, 2017 | 55.44 | 55.80 | 54.65 | 54.69 | 386,173 | -0.32(-0.58%) |
Dec 01, 2017 | 55.52 | 55.60 | 55.04 | 55.00 | 356,067 | -0.48(-0.86%) |
Nov 30, 2017 | 54.33 | 55.48 | 54.33 | 55.48 | 482,480 | +1.17(+2.15%) |
Nov 29, 2017 | 54.08 | 54.90 | 54.04 | 54.31 | 402,846 | +0.08(+0.15%) |
Nov 28, 2017 | 53.29 | 54.27 | 53.17 | 54.23 | 418,773 | +1.18(+2.23%) |
Nov 27, 2017 | 52.93 | 53.37 | 52.71 | 53.05 | 330,978 | +0.00(+0.00%) |
Nov 24, 2017 | 53.17 | 53.17 | 52.89 | 53.05 | 105,849 | +0.08(+0.15%) |
Nov 22, 2017 | 52.38 | 53.33 | 52.34 | 52.97 | 351,455 | +0.79(+1.51%) |
Nov 21, 2017 | 51.48 | 52.62 | 51.48 | 52.19 | 246,003 | +0.55(+1.07%) |
Nov 20, 2017 | 50.97 | 51.67 | 50.97 | 51.64 | 295,743 | +0.71(+1.39%) |
Nov 17, 2017 | 50.57 | 51.20 | 50.53 | 50.93 | 718,980 | +0.20(+0.39%) |
Nov 16, 2017 | 51.52 | 51.52 | 50.69 | 50.73 | 503,388 | -0.47(-0.92%) |
Nov 15, 2017 | 52.11 | 52.17 | 50.86 | 51.20 | 403,076 | -1.14(-2.18%) |
Nov 14, 2017 | 52.74 | 52.74 | 52.11 | 52.34 | 255,029 | -0.75(-1.41%) |
Nov 13, 2017 | 52.07 | 53.37 | 52.01 | 53.09 | 409,808 | +1.10(+2.12%) |
Nov 10, 2017 | 51.91 | 52.03 | 51.64 | 51.99 | 485,210 | +0.20(+0.38%) |
Nov 09, 2017 | 51.64 | 52.04 | 51.52 | 51.79 | 310,859 | -0.20(-0.38%) |
Nov 08, 2017 | 52.07 | 52.15 | 51.60 | 51.99 | 369,414 | -0.20(-0.38%) |
Nov 07, 2017 | 51.95 | 52.23 | 51.79 | 52.19 | 537,165 | +0.24(+0.45%) |
Nov 06, 2017 | 52.11 | 52.25 | 51.87 | 51.95 | 355,944 | +0.20(+0.38%) |
Nov 03, 2017 | 51.87 | 51.95 | 51.52 | 51.75 | 418,064 | -0.20(-0.38%) |
Nov 02, 2017 | 51.87 | 52.23 | 51.71 | 51.95 | 689,769 | +0.31(+0.61%) |
Nov 01, 2017 | 52.46 | 53.01 | 51.44 | 51.64 | 638,056 | +0.00(+0.00%) |
Oct 31, 2017 | 51.56 | 51.99 | 50.45 | 51.64 | 774,853 | -0.51(-0.98%) |
Oct 30, 2017 | 51.95 | 52.30 | 51.60 | 52.15 | 483,307 | +0.00(+0.00%) |
Oct 27, 2017 | 52.58 | 52.62 | 51.91 | 52.15 | 448,129 | -0.47(-0.90%) |
Oct 26, 2017 | 52.82 | 52.82 | 52.26 | 52.62 | 271,236 | -0.04(-0.07%) |
Oct 25, 2017 | 52.93 | 52.93 | 51.91 | 52.66 | 231,908 | -0.24(-0.45%) |
Oct 24, 2017 | 52.11 | 53.21 | 51.85 | 52.89 | 300,758 | +0.98(+1.90%) |
Oct 23, 2017 | 51.64 | 51.95 | 51.44 | 51.91 | 270,745 | +0.47(+0.92%) |
Oct 20, 2017 | 51.28 | 51.60 | 50.77 | 51.44 | 625,021 | +0.51(+1.00%) |
Oct 19, 2017 | 51.40 | 51.40 | 50.45 | 50.93 | 528,174 | -0.47(-0.92%) |
Oct 18, 2017 | 51.95 | 52.38 | 51.40 | 51.40 | 375,050 | -0.35(-0.68%) |
Oct 17, 2017 | 51.79 | 51.87 | 51.28 | 51.75 | 434,700 | -0.16(-0.30%) |
Oct 16, 2017 | 52.62 | 52.62 | 51.83 | 51.91 | 416,978 | -0.55(-1.05%) |
Oct 13, 2017 | 52.62 | 52.66 | 52.03 | 52.46 | 371,131 | +0.20(+0.38%) |
Oct 12, 2017 | 52.26 | 52.74 | 52.02 | 52.26 | 197,523 | +0.00(+0.00%) |
Oct 11, 2017 | 52.15 | 52.62 | 51.71 | 52.26 | 486,032 | +0.24(+0.45%) |
Oct 10, 2017 | 51.75 | 52.30 | 51.75 | 52.03 | 482,532 | +0.63(+1.23%) |
Oct 09, 2017 | 52.19 | 52.46 | 51.16 | 51.40 | 476,262 | -0.79(-1.51%) |
Oct 06, 2017 | 52.86 | 53.01 | 52.15 | 52.19 | 447,763 | -0.67(-1.27%) |
Oct 05, 2017 | 52.38 | 53.45 | 52.30 | 52.86 | 494,963 | +0.71(+1.36%) |
Oct 04, 2017 | 52.34 | 52.78 | 52.11 | 52.15 | 367,452 | +0.04(+0.08%) |
Oct 03, 2017 | 51.91 | 52.26 | 51.40 | 52.11 | 712,974 | +0.20(+0.38%) |
Oct 02, 2017 | 51.83 | 52.15 | 51.16 | 51.91 | 720,052 | +0.83(+1.62%) |
Sep 29, 2017 | 50.77 | 51.52 | 50.47 | 51.08 | 552,290 | +0.39(+0.78%) |
Sep 28, 2017 | 50.38 | 50.69 | 49.82 | 50.69 | 476,692 | +0.20(+0.39%) |
Sep 27, 2017 | 49.23 | 50.65 | 48.96 | 50.49 | 912,577 | +1.42(+2.89%) |
Sep 26, 2017 | 48.96 | 49.27 | 48.60 | 49.08 | 1,279,035 | +0.00(+0.00%) |
Sep 25, 2017 | 48.41 | 49.55 | 48.41 | 49.08 | 1,488,589 | +1.77(+3.74%) |
Sep 22, 2017 | 49.63 | 50.73 | 47.01 | 47.31 | 3,546,286 | -7.40(-13.53%) |
Sep 21, 2017 | 55.14 | 55.26 | 54.63 | 54.70 | 241,114 | -0.35(-0.64%) |
Sep 20, 2017 | 55.53 | 55.81 | 54.98 | 55.06 | 255,678 | -0.28(-0.50%) |
Sep 19, 2017 | 55.61 | 55.77 | 55.06 | 55.33 | 268,661 | -0.24(-0.42%) |
Sep 18, 2017 | 54.90 | 55.89 | 54.67 | 55.57 | 271,492 | +0.75(+1.36%) |
Sep 15, 2017 | 54.31 | 54.98 | 54.11 | 54.82 | 609,149 | +0.51(+0.94%) |
Sep 14, 2017 | 54.23 | 54.59 | 53.84 | 54.31 | 289,901 | -0.16(-0.29%) |
Sep 13, 2017 | 54.78 | 55.06 | 54.43 | 54.47 | 227,012 | -0.39(-0.72%) |
Sep 12, 2017 | 54.00 | 55.30 | 53.72 | 54.86 | 511,568 | +1.10(+2.05%) |
Sep 11, 2017 | 53.29 | 54.74 | 53.21 | 53.76 | 470,799 | +0.55(+1.04%) |
Sep 08, 2017 | 53.33 | 53.52 | 52.54 | 53.21 | 296,208 | -0.12(-0.22%) |
Sep 07, 2017 | 53.45 | 53.68 | 52.97 | 53.33 | 248,114 | -0.12(-0.22%) |
Sep 06, 2017 | 52.93 | 53.52 | 52.86 | 53.45 | 242,762 | +0.59(+1.12%) |
Sep 05, 2017 | 53.37 | 53.85 | 52.42 | 52.86 | 334,232 | -0.51(-0.96%) |
Sep 01, 2017 | 52.70 | 53.68 | 52.54 | 53.37 | 348,467 | +0.79(+1.50%) |
Aug 31, 2017 | 52.46 | 52.78 | 52.26 | 52.58 | 354,845 | +0.35(+0.68%) |
Aug 30, 2017 | 52.97 | 53.13 | 52.23 | 52.23 | 327,360 | -0.77(-1.46%) |
Aug 29, 2017 | 52.88 | 53.37 | 52.45 | 53.00 | 294,800 | -0.12(-0.22%) |
Aug 28, 2017 | 52.76 | 53.43 | 52.76 | 53.11 | 436,365 | +0.47(+0.89%) |
Aug 25, 2017 | 52.06 | 52.92 | 51.95 | 52.65 | 289,263 | +0.86(+1.65%) |
Aug 24, 2017 | 51.75 | 51.87 | 51.24 | 51.79 | 235,368 | +0.04(+0.08%) |
Aug 23, 2017 | 51.09 | 52.53 | 50.89 | 51.75 | 468,072 | +0.66(+1.30%) |
Aug 22, 2017 | 50.74 | 51.32 | 50.74 | 51.09 | 339,991 | +0.51(+1.00%) |
Aug 21, 2017 | 49.88 | 50.66 | 49.84 | 50.58 | 377,245 | +0.66(+1.33%) |
Aug 18, 2017 | 49.73 | 50.10 | 49.49 | 49.92 | 403,639 | +0.08(+0.16%) |
Aug 17, 2017 | 49.84 | 50.27 | 49.65 | 49.84 | 426,722 | -0.16(-0.31%) |
Aug 16, 2017 | 49.80 | 50.19 | 49.61 | 50.00 | 294,142 | +0.27(+0.55%) |
Aug 15, 2017 | 49.84 | 49.92 | 49.30 | 49.73 | 376,761 | -0.19(-0.39%) |
Aug 14, 2017 | 49.84 | 50.04 | 49.38 | 49.92 | 490,667 | +0.12(+0.23%) |
Aug 11, 2017 | 49.61 | 50.04 | 48.87 | 49.80 | 491,993 | +0.16(+0.31%) |
Aug 10, 2017 | 50.78 | 50.86 | 49.65 | 49.65 | 396,042 | -1.01(-2.00%) |
Aug 09, 2017 | 51.56 | 51.87 | 50.62 | 50.66 | 569,452 | -1.01(-1.96%) |
Aug 08, 2017 | 52.49 | 52.49 | 50.78 | 51.67 | 1,060,971 | -1.13(-2.14%) |
Aug 07, 2017 | 52.96 | 53.35 | 52.61 | 52.80 | 450,400 | -0.08(-0.15%) |
Aug 04, 2017 | 53.27 | 53.39 | 52.61 | 52.88 | 353,149 | -0.27(-0.51%) |
Aug 03, 2017 | 53.70 | 53.78 | 53.15 | 53.15 | 486,572 | -0.58(-1.09%) |
Aug 02, 2017 | 53.43 | 54.09 | 53.31 | 53.74 | 363,634 | -0.04(-0.07%) |
Aug 01, 2017 | 53.93 | 54.05 | 53.56 | 53.78 | 587,536 | +0.00(+0.00%) |
Jul 31, 2017 | 53.89 | 54.13 | 53.66 | 53.78 | 513,008 | -0.04(-0.07%) |
Jul 28, 2017 | 53.85 | 54.16 | 53.54 | 53.81 | 360,759 | -0.04(-0.07%) |
Jul 27, 2017 | 54.13 | 54.13 | 53.43 | 53.85 | 386,565 | +0.16(+0.29%) |
Jul 26, 2017 | 53.74 | 54.01 | 53.35 | 53.70 | 627,114 | -0.16(-0.29%) |
Jul 25, 2017 | 53.85 | 54.55 | 53.66 | 53.85 | 573,020 | +0.43(+0.80%) |
Jul 24, 2017 | 53.39 | 53.62 | 53.11 | 53.43 | 402,722 | +0.08(+0.15%) |
Jul 21, 2017 | 52.84 | 53.35 | 52.26 | 53.35 | 445,976 | +0.93(+1.78%) |
Jul 20, 2017 | 51.98 | 52.53 | 51.83 | 52.41 | 425,166 | +0.39(+0.75%) |
Jul 19, 2017 | 51.71 | 52.30 | 51.63 | 52.02 | 268,282 | +0.23(+0.45%) |
Jul 18, 2017 | 52.10 | 52.10 | 51.17 | 51.79 | 346,043 | -0.39(-0.75%) |
Jul 17, 2017 | 51.91 | 52.61 | 51.87 | 52.18 | 336,910 | +0.47(+0.90%) |
Jul 14, 2017 | 51.91 | 52.14 | 51.63 | 51.71 | 337,443 | +0.04(+0.08%) |
Jul 13, 2017 | 52.22 | 52.22 | 51.44 | 51.67 | 343,827 | -0.51(-0.97%) |
Jul 12, 2017 | 52.65 | 53.04 | 51.95 | 52.18 | 420,628 | -0.19(-0.37%) |
Jul 11, 2017 | 51.87 | 52.57 | 51.32 | 52.37 | 385,720 | +0.66(+1.28%) |
Jul 10, 2017 | 51.01 | 52.30 | 50.70 | 51.71 | 462,853 | +0.66(+1.30%) |
Jul 07, 2017 | 50.74 | 51.05 | 49.92 | 51.05 | 440,863 | +0.43(+0.85%) |
Jul 06, 2017 | 50.78 | 51.09 | 50.23 | 50.62 | 824,119 | -0.16(-0.31%) |
Jul 05, 2017 | 51.83 | 51.95 | 50.23 | 50.78 | 531,512 | -1.17(-2.25%) |
Jul 03, 2017 | 51.01 | 52.26 | 50.86 | 51.95 | 294,640 | +1.09(+2.14%) |
Jun 30, 2017 | 51.13 | 51.44 | 50.58 | 50.86 | 432,885 | -0.23(-0.46%) |
Jun 29, 2017 | 51.05 | 51.71 | 50.86 | 51.09 | 471,679 | +0.04(+0.08%) |
Jun 28, 2017 | 51.67 | 52.06 | 51.01 | 51.05 | 362,892 | -0.23(-0.46%) |
Jun 27, 2017 | 51.95 | 52.10 | 51.26 | 51.28 | 516,886 | -0.31(-0.60%) |
Jun 26, 2017 | 50.86 | 51.71 | 50.58 | 51.59 | 471,780 | +0.82(+1.61%) |
Jun 23, 2017 | 51.05 | 51.21 | 50.66 | 50.78 | 4,266,913 | -0.08(-0.15%) |
Jun 22, 2017 | 49.69 | 51.17 | 49.69 | 50.86 | 560,105 | +1.25(+2.51%) |
Jun 21, 2017 | 50.66 | 50.66 | 49.53 | 49.61 | 527,048 | -0.86(-1.70%) |
Jun 20, 2017 | 50.35 | 50.58 | 49.90 | 50.47 | 479,610 | +0.04(+0.08%) |
Jun 19, 2017 | 50.54 | 50.89 | 50.08 | 50.43 | 355,018 | +0.00(+0.00%) |
Jun 16, 2017 | 50.58 | 50.62 | 49.73 | 50.43 | 966,651 | -0.35(-0.69%) |
Jun 15, 2017 | 52.33 | 52.76 | 50.70 | 50.78 | 427,535 | -1.67(-3.19%) |
Jun 14, 2017 | 53.39 | 53.58 | 52.10 | 52.45 | 489,995 | -0.86(-1.61%) |
Jun 13, 2017 | 52.53 | 53.43 | 52.22 | 53.31 | 453,974 | +0.90(+1.71%) |
Jun 12, 2017 | 51.56 | 52.80 | 51.40 | 52.41 | 409,738 | +1.09(+2.12%) |
Jun 09, 2017 | 50.58 | 51.44 | 50.58 | 51.32 | 404,430 | +0.74(+1.46%) |
Jun 08, 2017 | 50.50 | 50.97 | 50.27 | 50.58 | 372,605 | +0.12(+0.23%) |
Jun 07, 2017 | 50.27 | 50.58 | 49.88 | 50.47 | 370,636 | +0.31(+0.62%) |
Jun 06, 2017 | 50.27 | 50.39 | 49.73 | 50.15 | 278,800 | -0.12(-0.23%) |
Jun 05, 2017 | 51.05 | 51.09 | 49.98 | 50.27 | 413,691 | -0.74(-1.45%) |
Jun 02, 2017 | 50.93 | 51.48 | 50.74 | 51.01 | 308,337 | +0.12(+0.23%) |
Jun 01, 2017 | 50.00 | 51.05 | 49.88 | 50.89 | 559,689 | +0.93(+1.87%) |
May 31, 2017 | 50.12 | 50.12 | 49.39 | 49.96 | 470,441 | -0.16(-0.31%) |
May 30, 2017 | 50.15 | 50.43 | 49.73 | 50.12 | 389,161 | +0.09(+0.19%) |
May 26, 2017 | 50.45 | 50.52 | 49.98 | 50.02 | 435,734 | -0.23(-0.46%) |
May 25, 2017 | 50.98 | 51.41 | 50.21 | 50.25 | 421,377 | -0.54(-1.06%) |
May 24, 2017 | 51.33 | 51.43 | 50.75 | 50.79 | 553,945 | -0.46(-0.90%) |
May 23, 2017 | 52.06 | 52.26 | 51.14 | 51.25 | 470,671 | -0.77(-1.48%) |
May 22, 2017 | 52.22 | 52.79 | 51.91 | 52.02 | 641,423 | -0.12(-0.22%) |
May 19, 2017 | 52.02 | 52.64 | 51.77 | 52.14 | 689,065 | +0.46(+0.89%) |
May 18, 2017 | 51.99 | 52.10 | 51.39 | 51.68 | 570,830 | -0.42(-0.81%) |
May 17, 2017 | 52.02 | 52.37 | 51.79 | 52.10 | 503,557 | +0.08(+0.15%) |
May 16, 2017 | 52.26 | 52.78 | 51.99 | 52.02 | 506,133 | -0.12(-0.22%) |
May 15, 2017 | 52.45 | 52.99 | 52.06 | 52.14 | 422,541 | +0.00(+0.00%) |
May 12, 2017 | 52.45 | 52.72 | 51.79 | 52.14 | 311,409 | -0.38(-0.73%) |
May 11, 2017 | 52.72 | 52.99 | 52.06 | 52.52 | 452,805 | -0.15(-0.29%) |
May 10, 2017 | 53.33 | 53.76 | 52.64 | 52.68 | 435,024 | -0.65(-1.23%) |
May 09, 2017 | 52.99 | 53.91 | 52.49 | 53.33 | 540,841 | +0.42(+0.80%) |
May 08, 2017 | 52.06 | 52.95 | 51.72 | 52.91 | 445,591 | +0.77(+1.48%) |
May 05, 2017 | 50.56 | 52.33 | 50.56 | 52.14 | 566,002 | +1.62(+3.20%) |
May 04, 2017 | 49.64 | 52.60 | 49.64 | 50.52 | 1,120,863 | +2.08(+4.29%) |
May 03, 2017 | 49.75 | 49.94 | 48.29 | 48.44 | 972,786 | -1.39(-2.78%) |
May 02, 2017 | 50.52 | 50.64 | 49.75 | 49.83 | 753,261 | -0.69(-1.37%) |
May 01, 2017 | 51.10 | 51.10 | 50.37 | 50.52 | 518,935 | -0.31(-0.61%) |
Apr 28, 2017 | 51.83 | 51.87 | 50.79 | 50.83 | 530,021 | -0.81(-1.57%) |
Apr 27, 2017 | 51.95 | 51.99 | 51.29 | 51.64 | 339,728 | -0.19(-0.37%) |
Apr 26, 2017 | 51.83 | 52.29 | 51.75 | 51.83 | 454,104 | -0.19(-0.37%) |
Apr 25, 2017 | 52.37 | 52.68 | 51.99 | 52.02 | 444,883 | -0.04(-0.07%) |
Apr 24, 2017 | 52.14 | 52.52 | 51.74 | 52.06 | 382,043 | +0.46(+0.90%) |
Apr 21, 2017 | 51.87 | 51.91 | 51.25 | 51.60 | 477,675 | -0.31(-0.59%) |
Apr 20, 2017 | 51.52 | 52.10 | 51.22 | 51.91 | 390,321 | +0.77(+1.51%) |
Apr 19, 2017 | 51.72 | 51.72 | 50.95 | 51.14 | 409,529 | -0.35(-0.67%) |
Apr 18, 2017 | 51.22 | 51.68 | 50.56 | 51.49 | 489,761 | +0.12(+0.22%) |
Apr 17, 2017 | 52.45 | 52.56 | 51.14 | 51.37 | 499,718 | -0.96(-1.84%) |
Apr 13, 2017 | 52.76 | 52.83 | 52.29 | 52.33 | 443,326 | -0.35(-0.66%) |
Apr 12, 2017 | 53.33 | 53.68 | 52.41 | 52.68 | 549,009 | -0.85(-1.58%) |
Apr 11, 2017 | 53.37 | 53.80 | 52.91 | 53.53 | 579,608 | +0.54(+1.02%) |
Apr 10, 2017 | 53.37 | 53.37 | 52.64 | 52.99 | 417,172 | -0.31(-0.58%) |
Apr 07, 2017 | 52.76 | 53.56 | 52.56 | 53.30 | 466,262 | +0.46(+0.87%) |
Apr 06, 2017 | 52.37 | 53.02 | 52.29 | 52.83 | 490,885 | +0.39(+0.73%) |
Apr 05, 2017 | 53.37 | 53.45 | 52.26 | 52.45 | 998,949 | -0.69(-1.30%) |
Apr 04, 2017 | 52.45 | 53.18 | 52.14 | 53.14 | 580,419 | +0.77(+1.47%) |