Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.60 | 46.60 | 46.60 | 0 | +1.04(+2.27%) | |
Mar 28, 2018 | 44.71 | 46.17 | 44.71 | 45.57 | 2,860,428 | +1.00(+2.24%) |
Mar 27, 2018 | 43.84 | 44.95 | 43.76 | 44.57 | 2,000,208 | +0.73(+1.67%) |
Mar 26, 2018 | 44.01 | 44.22 | 43.43 | 43.84 | 2,153,941 | +0.06(+0.15%) |
Mar 23, 2018 | 44.88 | 45.03 | 43.73 | 43.77 | 2,564,543 | -1.00(-2.23%) |
Mar 22, 2018 | 45.34 | 45.66 | 44.75 | 44.77 | 1,705,706 | -0.56(-1.25%) |
Mar 21, 2018 | 45.91 | 45.91 | 45.26 | 45.34 | 1,665,677 | -0.64(-1.39%) |
Mar 20, 2018 | 46.50 | 46.77 | 45.82 | 45.97 | 1,446,504 | -0.47(-1.02%) |
Mar 19, 2018 | 46.39 | 46.95 | 46.23 | 46.45 | 2,123,643 | +0.17(+0.36%) |
Mar 16, 2018 | 46.03 | 46.33 | 45.87 | 46.28 | 3,375,392 | +0.44(+0.95%) |
Mar 15, 2018 | 46.18 | 46.54 | 45.67 | 45.84 | 1,489,525 | -0.28(-0.60%) |
Mar 14, 2018 | 46.82 | 47.10 | 46.09 | 46.12 | 1,991,942 | -0.83(-1.77%) |
Mar 13, 2018 | 46.67 | 46.99 | 46.53 | 46.95 | 1,555,182 | +0.17(+0.36%) |
Mar 12, 2018 | 46.87 | 47.05 | 46.69 | 46.79 | 1,465,301 | -0.03(-0.06%) |
Mar 09, 2018 | 47.20 | 47.27 | 46.57 | 46.82 | 1,506,975 | -0.36(-0.76%) |
Mar 08, 2018 | 46.24 | 47.20 | 46.16 | 47.18 | 1,489,918 | +0.94(+2.04%) |
Mar 07, 2018 | 46.14 | 46.23 | 2,208,094 | -0.75(-1.60%) | ||
Mar 06, 2018 | 46.65 | 47.02 | 46.21 | 46.98 | 1,755,296 | +0.32(+0.69%) |
Mar 05, 2018 | 46.26 | 46.87 | 46.20 | 46.66 | 2,274,529 | +0.36(+0.78%) |
Mar 02, 2018 | 45.33 | 46.32 | 45.33 | 46.30 | 1,993,674 | +0.87(+1.91%) |
Mar 01, 2018 | 45.44 | 46.02 | 45.03 | 45.43 | 2,761,785 | -0.09(-0.20%) |
Feb 28, 2018 | 46.03 | 46.06 | 45.52 | 45.52 | 2,681,785 | -0.26(-0.57%) |
Feb 27, 2018 | 46.17 | 46.76 | 45.77 | 45.78 | 3,141,736 | -0.48(-1.04%) |
Feb 26, 2018 | 45.69 | 46.51 | 45.51 | 46.26 | 2,365,699 | +0.80(+1.77%) |
Feb 23, 2018 | 44.70 | 45.51 | 44.42 | 45.46 | 2,120,935 | +0.88(+1.97%) |
Feb 22, 2018 | 44.58 | 1,569,810 | +0.21(+0.48%) | |||
Feb 21, 2018 | 44.73 | 45.15 | 44.36 | 44.36 | 1,995,863 | -0.41(-0.91%) |
Feb 20, 2018 | 45.73 | 45.92 | 44.72 | 44.77 | 2,308,041 | -1.30(-2.81%) |
Feb 16, 2018 | 46.07 | 46.07 | 46.07 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.35 | 46.01 | 44.81 | 46.00 | 1,768,612 | +0.77(+1.70%) |
Feb 14, 2018 | 44.83 | 45.40 | 44.69 | 45.23 | 1,461,335 | +0.42(+0.94%) |
Feb 13, 2018 | 44.68 | 45.03 | 44.63 | 44.81 | 1,733,370 | +0.01(+0.02%) |
Feb 12, 2018 | 44.85 | 45.41 | 44.37 | 44.80 | 2,261,980 | +0.06(+0.14%) |
Feb 09, 2018 | 44.10 | 44.99 | 43.72 | 44.74 | 4,195,340 | +1.09(+2.49%) |
Feb 08, 2018 | 43.72 | 44.23 | 43.34 | 43.65 | 2,575,578 | +0.01(+0.02%) |
Feb 07, 2018 | 44.57 | 44.99 | 43.62 | 43.64 | 4,727,099 | -0.46(-1.04%) |
Feb 06, 2018 | 43.22 | 45.11 | 43.06 | 44.10 | 5,579,249 | +0.12(+0.28%) |
Feb 05, 2018 | 42.95 | 44.14 | 42.95 | 43.98 | 5,251,844 | +1.29(+3.03%) |
Feb 02, 2018 | 44.35 | 44.35 | 42.53 | 42.68 | 5,953,306 | -1.99(-4.45%) |
Feb 01, 2018 | 45.06 | 45.11 | 44.62 | 44.67 | 2,567,868 | -0.33(-0.74%) |
Jan 31, 2018 | 45.17 | 45.50 | 44.81 | 45.00 | 3,000,246 | -0.23(-0.51%) |
Jan 30, 2018 | 45.03 | 45.42 | 44.85 | 45.23 | 1,926,605 | +0.16(+0.35%) |
Jan 29, 2018 | 45.17 | 45.49 | 45.07 | 45.08 | 1,873,544 | -0.17(-0.37%) |
Jan 26, 2018 | 45.21 | 45.26 | 44.85 | 45.24 | 2,400,244 | -0.21(-0.47%) |
Jan 25, 2018 | 45.33 | 45.67 | 45.15 | 45.45 | 2,280,346 | +0.21(+0.47%) |
Jan 24, 2018 | 45.97 | 46.08 | 45.15 | 45.24 | 2,876,685 | -0.69(-1.50%) |
Jan 23, 2018 | 46.00 | 46.04 | 45.67 | 45.93 | 1,829,164 | -0.23(-0.50%) |
Jan 22, 2018 | 45.85 | 46.16 | 45.78 | 46.16 | 2,054,670 | +0.18(+0.40%) |
Jan 19, 2018 | 45.76 | 46.17 | 45.76 | 45.98 | 1,860,236 | +0.41(+0.89%) |
Jan 18, 2018 | 45.90 | 46.10 | 45.50 | 45.57 | 1,567,569 | -0.35(-0.76%) |
Jan 17, 2018 | 45.65 | 46.16 | 45.58 | 45.92 | 2,233,574 | +0.55(+1.22%) |
Jan 16, 2018 | 45.56 | 45.99 | 45.33 | 45.37 | 2,644,190 | +0.21(+0.47%) |
Jan 12, 2018 | 45.16 | 45.16 | 45.16 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 45.80 | 45.97 | 45.37 | 45.48 | 1,808,875 | -0.39(-0.84%) |
Jan 10, 2018 | 45.87 | 1,578,255 | -0.55(-1.19%) | |||
Jan 09, 2018 | 46.49 | 46.64 | 46.39 | 46.42 | 1,535,036 | -0.05(-0.10%) |
Jan 08, 2018 | 46.11 | 46.76 | 46.11 | 46.47 | 1,467,393 | +0.34(+0.74%) |
Jan 05, 2018 | 46.14 | 46.34 | 45.88 | 46.13 | 1,604,800 | +0.12(+0.26%) |
Jan 04, 2018 | 45.38 | 46.08 | 45.35 | 46.01 | 1,624,223 | +0.76(+1.69%) |
Jan 03, 2018 | 45.60 | 45.69 | 45.01 | 45.24 | 1,790,992 | -0.29(-0.65%) |
Jan 02, 2018 | 46.13 | 46.24 | 45.52 | 45.54 | 5,364,390 | -0.68(-1.47%) |
Dec 29, 2017 | 46.22 | 46.22 | 46.22 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.28 | 46.33 | 45.92 | 46.23 | 1,032,430 | +0.11(+0.24%) |
Dec 27, 2017 | 46.33 | 46.33 | 45.99 | 46.12 | 733,936 | -0.09(-0.20%) |
Dec 26, 2017 | 46.15 | 46.34 | 45.94 | 46.21 | 1,002,123 | +0.10(+0.22%) |
Dec 22, 2017 | 45.76 | 46.11 | 45.57 | 46.11 | 1,570,555 | +0.51(+1.11%) |
Dec 21, 2017 | 45.63 | 45.88 | 45.46 | 45.60 | 2,082,945 | +0.02(+0.04%) |
Dec 20, 2017 | 45.38 | 45.74 | 45.15 | 45.58 | 1,760,047 | +0.24(+0.53%) |
Dec 19, 2017 | 45.64 | 46.15 | 45.30 | 45.34 | 1,724,503 | -0.04(-0.08%) |
Dec 18, 2017 | 44.90 | 45.92 | 44.88 | 45.38 | 2,141,248 | +0.18(+0.41%) |
Dec 15, 2017 | 44.92 | 45.59 | 44.17 | 45.20 | 3,576,529 | +0.55(+1.24%) |
Dec 14, 2017 | 44.39 | 44.83 | 44.22 | 44.64 | 1,493,288 | +0.30(+0.69%) |
Dec 13, 2017 | 44.61 | 44.68 | 44.12 | 44.34 | 1,939,810 | -0.24(-0.54%) |
Dec 12, 2017 | 44.58 | 44.93 | 44.00 | 44.58 | 2,124,525 | +0.40(+0.90%) |
Dec 11, 2017 | 44.49 | 44.59 | 44.11 | 44.18 | 1,570,967 | -0.41(-0.91%) |
Dec 08, 2017 | 44.41 | 44.73 | 44.06 | 44.59 | 1,634,703 | +0.25(+0.56%) |
Dec 07, 2017 | 43.97 | 44.34 | 43.76 | 44.34 | 2,296,188 | +0.31(+0.71%) |
Dec 06, 2017 | 44.54 | 44.68 | 43.85 | 44.03 | 2,029,487 | -0.45(-1.01%) |
Dec 05, 2017 | 44.45 | 44.74 | 44.22 | 44.48 | 3,074,974 | -0.06(-0.14%) |
Dec 04, 2017 | 43.53 | 44.59 | 43.35 | 44.54 | 2,894,109 | +1.39(+3.22%) |
Dec 01, 2017 | 43.27 | 43.37 | 42.38 | 43.15 | 3,418,392 | -0.23(-0.53%) |
Nov 30, 2017 | 43.52 | 44.31 | 43.19 | 43.38 | 3,832,695 | +0.28(+0.64%) |
Nov 29, 2017 | 43.22 | 43.41 | 42.68 | 43.11 | 3,345,022 | +1.05(+2.50%) |
Nov 28, 2017 | 41.70 | 42.09 | 41.63 | 42.06 | 2,734,673 | +0.51(+1.22%) |
Nov 27, 2017 | 41.22 | 41.70 | 41.20 | 41.55 | 1,618,353 | +0.26(+0.62%) |
Nov 24, 2017 | 41.39 | 41.39 | 41.09 | 41.29 | 977,584 | +0.06(+0.13%) |
Nov 22, 2017 | 41.49 | 41.64 | 41.03 | 41.24 | 1,653,205 | -0.04(-0.09%) |
Nov 21, 2017 | 41.23 | 41.63 | 41.12 | 41.27 | 1,364,726 | +0.00(+0.00%) |
Nov 20, 2017 | 41.25 | 41.41 | 40.91 | 1,613,293 | +0.00(+0.00%) | |
Nov 17, 2017 | 41.34 | 41.65 | 40.94 | 41.23 | 2,031,274 | -0.36(-0.86%) |
Nov 16, 2017 | 41.09 | 41.75 | 40.98 | 41.59 | 2,320,873 | +0.67(+1.64%) |
Nov 15, 2017 | 42.05 | 42.11 | 40.89 | 40.91 | 2,008,825 | -1.23(-2.91%) |
Nov 14, 2017 | 41.69 | 42.34 | 41.69 | 42.14 | 3,870,106 | +0.36(+0.86%) |
Nov 13, 2017 | 41.09 | 41.80 | 41.05 | 41.78 | 2,386,802 | +0.72(+1.77%) |
Nov 10, 2017 | 40.37 | 41.26 | 40.33 | 41.05 | 3,944,622 | +0.69(+1.70%) |
Nov 09, 2017 | 40.71 | 41.10 | 40.36 | 40.37 | 2,796,856 | -0.41(-1.01%) |
Nov 08, 2017 | 40.37 | 41.04 | 40.37 | 40.78 | 2,629,270 | +0.63(+1.58%) |
Nov 07, 2017 | 39.86 | 40.26 | 39.83 | 40.15 | 3,445,166 | +0.40(+1.02%) |
Nov 06, 2017 | 40.21 | 40.26 | 39.64 | 39.74 | 3,158,471 | -0.55(-1.37%) |
Nov 03, 2017 | 41.68 | 41.74 | 39.91 | 40.29 | 3,176,690 | -1.39(-3.32%) |
Nov 02, 2017 | 42.27 | 42.29 | 40.37 | 41.68 | 5,701,863 | -0.69(-1.62%) |
Nov 01, 2017 | 41.64 | 42.64 | 41.54 | 42.37 | 4,364,160 | +0.93(+2.24%) |
Oct 31, 2017 | 41.11 | 41.68 | 41.04 | 41.44 | 3,875,418 | +0.33(+0.80%) |
Oct 30, 2017 | 41.49 | 41.51 | 41.05 | 41.11 | 2,392,267 | -0.47(-1.13%) |
Oct 27, 2017 | 41.61 | 41.80 | 41.36 | 41.58 | 1,866,139 | -0.40(-0.96%) |
Oct 26, 2017 | 42.03 | 42.33 | 41.90 | 41.98 | 1,584,371 | +0.00(+0.00%) |
Oct 25, 2017 | 41.92 | 42.20 | 41.21 | 41.98 | 1,668,666 | +0.04(+0.09%) |
Oct 24, 2017 | 42.38 | 42.55 | 41.91 | 41.94 | 1,685,824 | -0.43(-1.02%) |
Oct 23, 2017 | 42.40 | 42.61 | 42.19 | 42.38 | 1,894,392 | +0.01(+0.02%) |
Oct 20, 2017 | 43.31 | 43.32 | 42.00 | 42.37 | 2,635,707 | -1.01(-2.33%) |
Oct 19, 2017 | 43.32 | 43.38 | 43.05 | 43.38 | 1,387,936 | -0.12(-0.27%) |
Oct 18, 2017 | 43.78 | 43.93 | 43.37 | 43.49 | 1,527,367 | -0.27(-0.61%) |
Oct 17, 2017 | 43.72 | 43.81 | 43.47 | 43.76 | 1,219,982 | -0.15(-0.33%) |
Oct 16, 2017 | 43.98 | 43.99 | 43.70 | 43.91 | 1,342,696 | -0.09(-0.21%) |
Oct 13, 2017 | 43.79 | 44.27 | 43.69 | 44.00 | 1,330,770 | +0.22(+0.50%) |
Oct 12, 2017 | 43.43 | 43.79 | 43.39 | 43.78 | 1,263,914 | +0.29(+0.67%) |
Oct 11, 2017 | 43.56 | 44.16 | 43.32 | 43.49 | 1,297,857 | +0.02(+0.04%) |
Oct 10, 2017 | 43.14 | 43.49 | 42.59 | 43.47 | 1,826,227 | +0.33(+0.77%) |
Oct 09, 2017 | 43.53 | 43.61 | 42.99 | 43.14 | 1,961,143 | -0.39(-0.91%) |
Oct 06, 2017 | 43.89 | 44.06 | 43.46 | 43.53 | 1,406,079 | -0.44(-1.00%) |
Oct 05, 2017 | 44.03 | 44.27 | 43.79 | 43.97 | 2,099,684 | +0.27(+0.61%) |
Oct 04, 2017 | 43.42 | 43.73 | 43.34 | 43.71 | 4,092,039 | +0.26(+0.59%) |
Oct 03, 2017 | 43.97 | 44.09 | 43.41 | 43.45 | 1,508,181 | -0.52(-1.19%) |
Oct 02, 2017 | 44.46 | 44.61 | 43.93 | 43.97 | 1,044,170 | -0.48(-1.07%) |
Sep 29, 2017 | 44.23 | 44.49 | 44.15 | 44.45 | 1,291,507 | +0.30(+0.69%) |
Sep 28, 2017 | 44.01 | 44.30 | 43.87 | 44.15 | 1,693,210 | +0.07(+0.17%) |
Sep 27, 2017 | 44.63 | 44.71 | 43.74 | 44.07 | 1,266,899 | -0.64(-1.44%) |
Sep 26, 2017 | 44.49 | 44.84 | 44.33 | 44.71 | 1,041,440 | +0.25(+0.56%) |
Sep 25, 2017 | 44.69 | 44.81 | 44.41 | 44.47 | 1,212,466 | -0.13(-0.29%) |
Sep 22, 2017 | 44.45 | 44.82 | 44.28 | 44.60 | 1,428,023 | +0.11(+0.25%) |
Sep 21, 2017 | 45.49 | 45.57 | 44.41 | 44.49 | 1,575,956 | -1.10(-2.41%) |
Sep 20, 2017 | 46.37 | 46.45 | 45.49 | 45.59 | 1,615,987 | -0.81(-1.74%) |
Sep 19, 2017 | 46.50 | 46.78 | 46.28 | 46.39 | 1,320,696 | -0.04(-0.08%) |
Sep 18, 2017 | 46.27 | 46.45 | 46.06 | 46.43 | 2,200,968 | +0.17(+0.36%) |
Sep 15, 2017 | 45.47 | 46.30 | 45.47 | 46.27 | 2,882,141 | +0.71(+1.55%) |
Sep 14, 2017 | 45.14 | 45.57 | 45.08 | 45.56 | 1,336,026 | +0.35(+0.77%) |
Sep 13, 2017 | 45.33 | 45.40 | 45.06 | 45.21 | 1,300,862 | -0.14(-0.30%) |
Sep 12, 2017 | 45.61 | 45.81 | 45.32 | 45.35 | 1,457,975 | -0.17(-0.38%) |
Sep 11, 2017 | 45.13 | 45.65 | 45.03 | 45.52 | 1,630,454 | +0.46(+1.02%) |
Sep 08, 2017 | 45.25 | 45.25 | 44.71 | 45.06 | 1,290,446 | -0.33(-0.73%) |
Sep 07, 2017 | 45.78 | 45.88 | 45.24 | 45.39 | 1,168,448 | -0.31(-0.68%) |
Sep 06, 2017 | 46.27 | 46.27 | 45.38 | 45.71 | 1,143,830 | -0.52(-1.13%) |
Sep 05, 2017 | 45.82 | 46.28 | 45.82 | 46.23 | 1,797,686 | +0.17(+0.36%) |
Sep 01, 2017 | 46.08 | 46.29 | 45.94 | 46.06 | 1,284,437 | +0.04(+0.08%) |
Aug 31, 2017 | 45.53 | 46.06 | 45.48 | 46.03 | 1,458,883 | +0.52(+1.15%) |
Aug 30, 2017 | 45.31 | 45.63 | 45.17 | 45.50 | 1,041,673 | +0.07(+0.16%) |
Aug 29, 2017 | 45.62 | 45.78 | 45.37 | 45.43 | 947,876 | -0.20(-0.44%) |
Aug 28, 2017 | 45.67 | 45.80 | 45.40 | 45.63 | 1,350,788 | +0.00(+0.00%) |
Aug 25, 2017 | 45.67 | 45.93 | 45.63 | 45.63 | 943,898 | +0.13(+0.28%) |
Aug 24, 2017 | 45.87 | 46.12 | 45.43 | 45.50 | 1,049,454 | -0.41(-0.90%) |
Aug 23, 2017 | 46.10 | 46.21 | 45.79 | 45.92 | 830,449 | -0.29(-0.64%) |
Aug 22, 2017 | 46.29 | 46.49 | 46.12 | 46.21 | 1,005,760 | -0.03(-0.06%) |
Aug 21, 2017 | 46.01 | 46.40 | 45.77 | 46.24 | 1,478,049 | +0.32(+0.70%) |
Aug 18, 2017 | 45.70 | 45.98 | 45.64 | 45.92 | 1,232,084 | +0.18(+0.40%) |
Aug 17, 2017 | 46.09 | 46.29 | 45.72 | 45.73 | 960,377 | -0.39(-0.84%) |
Aug 16, 2017 | 45.68 | 46.25 | 45.68 | 46.12 | 1,244,033 | +0.46(+1.00%) |
Aug 15, 2017 | 45.82 | 45.98 | 45.64 | 45.66 | 1,192,921 | -0.19(-0.42%) |
Aug 14, 2017 | 45.60 | 45.90 | 45.55 | 45.85 | 1,567,607 | +0.33(+0.73%) |
Aug 11, 2017 | 45.37 | 45.84 | 45.34 | 45.52 | 1,391,351 | +0.21(+0.47%) |
Aug 10, 2017 | 45.40 | 45.62 | 45.27 | 45.31 | 2,001,228 | -0.31(-0.68%) |
Aug 09, 2017 | 45.34 | 45.71 | 45.34 | 45.62 | 1,508,834 | +0.20(+0.44%) |
Aug 08, 2017 | 45.93 | 45.93 | 45.38 | 45.42 | 1,909,383 | -0.54(-1.17%) |
Aug 07, 2017 | 46.05 | 46.20 | 45.84 | 45.96 | 2,891,676 | -0.09(-0.20%) |
Aug 04, 2017 | 47.25 | 47.25 | 45.96 | 46.05 | 2,571,480 | -1.26(-2.67%) |
Aug 03, 2017 | 46.58 | 47.59 | 46.43 | 47.31 | 2,824,386 | -0.88(-1.82%) |
Aug 02, 2017 | 48.34 | 48.34 | 47.72 | 48.19 | 2,197,273 | -0.26(-0.53%) |
Aug 01, 2017 | 48.84 | 48.85 | 48.35 | 48.45 | 1,349,302 | -0.31(-0.64%) |
Jul 31, 2017 | 48.78 | 48.97 | 48.70 | 48.76 | 1,146,021 | +0.05(+0.09%) |
Jul 28, 2017 | 49.17 | 49.17 | 48.48 | 48.71 | 1,150,634 | -0.46(-0.93%) |
Jul 27, 2017 | 49.02 | 49.35 | 48.86 | 49.17 | 1,406,727 | +0.12(+0.24%) |
Jul 26, 2017 | 48.88 | 49.13 | 48.72 | 49.05 | 1,021,556 | +0.31(+0.64%) |
Jul 25, 2017 | 48.45 | 48.74 | 48.24 | 48.74 | 979,682 | +0.48(+1.00%) |
Jul 24, 2017 | 48.62 | 48.62 | 48.12 | 48.25 | 1,519,819 | -0.42(-0.86%) |
Jul 21, 2017 | 48.14 | 48.69 | 48.02 | 48.67 | 1,435,657 | +0.25(+0.51%) |
Jul 20, 2017 | 48.45 | 48.75 | 48.36 | 48.43 | 1,772,613 | +0.04(+0.08%) |
Jul 19, 2017 | 49.07 | 49.07 | 48.35 | 48.39 | 1,302,012 | -0.62(-1.27%) |
Jul 18, 2017 | 48.77 | 49.09 | 48.64 | 49.01 | 1,343,301 | +0.27(+0.56%) |
Jul 17, 2017 | 48.00 | 48.75 | 47.60 | 48.74 | 2,208,076 | +0.65(+1.35%) |
Jul 14, 2017 | 47.71 | 48.11 | 47.68 | 48.09 | 1,167,299 | +0.57(+1.19%) |
Jul 13, 2017 | 47.44 | 47.57 | 47.20 | 47.52 | 946,620 | +0.09(+0.19%) |
Jul 12, 2017 | 47.81 | 47.97 | 47.38 | 47.43 | 1,955,891 | -0.26(-0.54%) |
Jul 11, 2017 | 47.81 | 47.88 | 47.52 | 47.69 | 1,472,494 | -0.12(-0.25%) |
Jul 10, 2017 | 47.57 | 47.98 | 47.56 | 47.81 | 1,349,279 | +0.28(+0.60%) |
Jul 07, 2017 | 47.68 | 48.02 | 47.50 | 47.52 | 1,272,781 | +0.05(+0.10%) |
Jul 06, 2017 | 47.32 | 47.57 | 47.10 | 47.48 | 1,391,944 | +0.16(+0.33%) |
Jul 05, 2017 | 47.59 | 47.67 | 47.26 | 47.32 | 1,618,817 | -0.22(-0.46%) |
Jul 03, 2017 | 47.48 | 47.76 | 47.39 | 47.54 | 435,467 | +0.13(+0.27%) |
Jun 30, 2017 | 47.34 | 47.60 | 47.34 | 47.41 | 1,344,920 | +0.06(+0.14%) |
Jun 29, 2017 | 47.91 | 47.94 | 47.18 | 47.35 | 1,249,363 | -0.70(-1.46%) |
Jun 28, 2017 | 48.40 | 48.50 | 48.03 | 48.05 | 1,177,918 | -0.09(-0.19%) |
Jun 27, 2017 | 48.42 | 48.66 | 48.14 | 48.14 | 1,423,234 | -0.37(-0.77%) |
Jun 26, 2017 | 48.62 | 48.66 | 48.42 | 48.52 | 899,170 | +0.05(+0.09%) |
Jun 23, 2017 | 48.34 | 48.70 | 48.34 | 48.47 | 1,466,151 | +0.18(+0.38%) |
Jun 22, 2017 | 48.43 | 48.50 | 48.20 | 48.29 | 1,798,232 | -0.16(-0.34%) |
Jun 21, 2017 | 48.94 | 49.09 | 48.44 | 48.45 | 1,375,666 | -0.47(-0.95%) |
Jun 20, 2017 | 49.20 | 49.51 | 48.90 | 48.92 | 1,591,784 | -0.20(-0.41%) |
Jun 19, 2017 | 48.68 | 49.16 | 48.36 | 49.12 | 1,155,755 | +0.50(+1.03%) |
Jun 16, 2017 | 48.78 | 49.03 | 48.17 | 48.62 | 4,245,386 | -0.32(-0.65%) |
Jun 15, 2017 | 48.42 | 49.13 | 48.38 | 48.94 | 1,326,738 | +0.34(+0.70%) |
Jun 14, 2017 | 48.46 | 48.71 | 48.38 | 48.60 | 1,605,310 | +0.35(+0.72%) |
Jun 13, 2017 | 48.24 | 48.35 | 47.98 | 48.25 | 930,087 | -0.09(-0.19%) |
Jun 12, 2017 | 48.35 | 48.79 | 48.19 | 48.34 | 1,531,889 | -0.09(-0.19%) |
Jun 09, 2017 | 48.22 | 48.47 | 48.06 | 48.44 | 1,350,236 | +0.16(+0.34%) |
Jun 08, 2017 | 48.69 | 48.00 | 48.27 | 1,504,413 | -0.40(-0.83%) | |
Jun 07, 2017 | 48.17 | 48.77 | 48.00 | 48.67 | 1,535,442 | +0.40(+0.83%) |
Jun 06, 2017 | 48.06 | 48.54 | 47.82 | 48.27 | 1,886,645 | +0.18(+0.38%) |
Jun 05, 2017 | 47.92 | 48.20 | 47.71 | 48.09 | 1,466,433 | +0.05(+0.10%) |
Jun 02, 2017 | 47.77 | 48.05 | 47.48 | 48.04 | 2,106,779 | +0.29(+0.61%) |
Jun 01, 2017 | 47.34 | 47.75 | 47.00 | 47.75 | 1,707,611 | +0.54(+1.14%) |
May 31, 2017 | 47.19 | 47.50 | 47.07 | 47.21 | 3,577,400 | +0.12(+0.25%) |
May 30, 2017 | 46.74 | 47.16 | 46.66 | 47.09 | 1,732,387 | +0.39(+0.84%) |
May 26, 2017 | 46.79 | 46.87 | 46.58 | 46.70 | 843,647 | -0.09(-0.20%) |
May 25, 2017 | 46.47 | 47.00 | 46.40 | 46.79 | 1,261,265 | +0.43(+0.93%) |
May 24, 2017 | 46.13 | 46.47 | 46.08 | 46.36 | 1,145,632 | +0.38(+0.83%) |
May 23, 2017 | 45.77 | 46.26 | 45.59 | 45.98 | 1,569,789 | +0.27(+0.58%) |
May 22, 2017 | 45.40 | 45.75 | 45.33 | 45.71 | 1,278,288 | +0.26(+0.56%) |
May 19, 2017 | 45.40 | 45.63 | 45.16 | 45.46 | 4,368,284 | +0.05(+0.12%) |
May 18, 2017 | 45.38 | 45.60 | 45.05 | 45.40 | 1,404,258 | -0.03(-0.06%) |
May 17, 2017 | 45.22 | 45.77 | 45.01 | 45.43 | 1,754,799 | +0.21(+0.46%) |
May 16, 2017 | 45.47 | 45.76 | 45.16 | 45.22 | 1,544,918 | -0.70(-1.53%) |
May 15, 2017 | 45.74 | 46.02 | 45.74 | 45.92 | 1,280,943 | +0.05(+0.10%) |
May 12, 2017 | 46.05 | 46.22 | 45.73 | 45.88 | 1,324,512 | -0.26(-0.55%) |
May 11, 2017 | 46.20 | 46.30 | 45.97 | 46.13 | 1,442,504 | -0.18(-0.39%) |
May 10, 2017 | 45.77 | 46.35 | 45.77 | 46.32 | 1,474,906 | +0.53(+1.15%) |
May 09, 2017 | 46.13 | 46.16 | 45.60 | 45.79 | 1,146,006 | -0.30(-0.65%) |
May 08, 2017 | 46.25 | 46.29 | 45.89 | 46.09 | 1,612,401 | -0.15(-0.32%) |
May 05, 2017 | 46.30 | 46.45 | 45.98 | 46.23 | 1,976,657 | -0.06(-0.14%) |
May 04, 2017 | 45.62 | 46.68 | 45.55 | 46.30 | 3,757,103 | +1.91(+4.31%) |
May 03, 2017 | 44.50 | 44.50 | 44.08 | 44.39 | 1,876,836 | -0.07(-0.16%) |
May 02, 2017 | 44.95 | 45.10 | 44.40 | 44.46 | 1,528,083 | -0.45(-0.99%) |
May 01, 2017 | 45.20 | 45.31 | 44.90 | 44.90 | 1,227,689 | -0.19(-0.42%) |
Apr 28, 2017 | 45.19 | 45.20 | 44.92 | 45.10 | 2,075,785 | -0.23(-0.50%) |
Apr 27, 2017 | 45.37 | 45.56 | 45.17 | 45.32 | 1,698,898 | -0.01(-0.02%) |
Apr 26, 2017 | 45.71 | 45.74 | 45.30 | 45.33 | 1,726,204 | -0.46(-1.01%) |
Apr 25, 2017 | 46.09 | 46.12 | 45.79 | 45.80 | 1,764,230 | -0.08(-0.18%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.57 | 45.88 | 2,255,333 | +0.13(+0.28%) |
Apr 21, 2017 | 45.70 | 46.02 | 45.65 | 45.75 | 1,467,978 | -0.02(-0.04%) |
Apr 20, 2017 | 46.08 | 46.17 | 45.73 | 45.77 | 1,797,608 | -0.35(-0.75%) |
Apr 19, 2017 | 46.20 | 46.24 | 45.98 | 46.12 | 1,227,842 | -0.05(-0.10%) |
Apr 18, 2017 | 45.81 | 46.37 | 45.81 | 46.16 | 1,413,329 | +0.33(+0.71%) |
Apr 17, 2017 | 45.45 | 45.83 | 45.39 | 45.83 | 1,174,595 | +0.49(+1.08%) |
Apr 13, 2017 | 45.39 | 45.53 | 45.20 | 45.34 | 1,198,308 | -0.20(-0.44%) |
Apr 12, 2017 | 45.41 | 45.66 | 45.35 | 45.54 | 1,965,454 | +0.01(+0.02%) |
Apr 11, 2017 | 45.36 | 45.61 | 45.30 | 45.53 | 928,536 | +0.12(+0.26%) |
Apr 10, 2017 | 45.12 | 45.56 | 44.99 | 45.41 | 996,628 | +0.30(+0.67%) |
Apr 07, 2017 | 45.23 | 45.43 | 45.05 | 45.11 | 1,680,172 | -0.19(-0.42%) |
Apr 06, 2017 | 45.13 | 45.40 | 45.08 | 45.30 | 1,811,740 | +0.17(+0.38%) |
Apr 05, 2017 | 45.30 | 45.51 | 45.07 | 45.13 | 2,393,082 | -0.16(-0.36%) |
Apr 04, 2017 | 45.47 | 45.57 | 45.04 | 45.30 | 1,818,860 | -0.13(-0.28%) |