Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.27 | 58.27 | 58.27 | 0 | +2.82(+5.08%) | |
Mar 28, 2018 | 55.50 | 57.02 | 54.59 | 55.45 | 461,749 | +2.49(+4.70%) |
Mar 27, 2018 | 54.68 | 54.68 | 52.78 | 52.96 | 149,999 | -1.43(-2.63%) |
Mar 26, 2018 | 54.05 | 54.55 | 53.37 | 54.39 | 161,754 | +1.15(+2.16%) |
Mar 23, 2018 | 54.73 | 55.59 | 53.20 | 53.24 | 132,343 | -1.44(-2.63%) |
Mar 22, 2018 | 55.07 | 55.84 | 54.56 | 54.68 | 230,002 | -1.05(-1.89%) |
Mar 21, 2018 | 55.70 | 56.25 | 55.02 | 55.73 | 75,511 | -0.06(-0.10%) |
Mar 20, 2018 | 55.64 | 56.53 | 55.51 | 55.79 | 79,003 | +0.09(+0.16%) |
Mar 19, 2018 | 55.98 | 55.99 | 54.72 | 55.70 | 112,827 | -0.52(-0.93%) |
Mar 16, 2018 | 56.41 | 56.95 | 56.23 | 56.23 | 361,022 | -0.14(-0.26%) |
Mar 15, 2018 | 56.47 | 56.72 | 55.93 | 56.37 | 108,727 | -0.06(-0.10%) |
Mar 14, 2018 | 56.94 | 57.11 | 56.10 | 56.43 | 102,179 | -0.25(-0.44%) |
Mar 13, 2018 | 57.43 | 57.64 | 56.53 | 56.68 | 119,856 | -0.38(-0.66%) |
Mar 12, 2018 | 56.85 | 57.53 | 56.26 | 57.06 | 130,651 | +0.23(+0.41%) |
Mar 09, 2018 | 56.26 | 56.86 | 55.88 | 56.82 | 151,984 | +1.02(+1.83%) |
Mar 08, 2018 | 56.07 | 56.24 | 55.15 | 55.80 | 114,877 | -0.09(-0.16%) |
Mar 07, 2018 | 56.15 | 55.89 | 173,381 | +0.86(+1.56%) | ||
Mar 06, 2018 | 54.53 | 55.12 | 54.02 | 55.03 | 191,259 | +1.21(+2.24%) |
Mar 05, 2018 | 52.74 | 53.99 | 52.74 | 53.82 | 145,503 | +0.86(+1.62%) |
Mar 02, 2018 | 51.33 | 53.15 | 51.33 | 52.96 | 146,519 | +1.09(+2.10%) |
Mar 01, 2018 | 51.97 | 52.77 | 51.20 | 51.87 | 273,648 | -0.29(-0.56%) |
Feb 28, 2018 | 53.35 | 54.39 | 52.08 | 52.16 | 177,820 | -1.05(-1.98%) |
Feb 27, 2018 | 54.44 | 54.61 | 53.15 | 53.21 | 170,575 | -0.98(-1.82%) |
Feb 26, 2018 | 53.09 | 54.48 | 52.65 | 54.20 | 223,024 | +1.38(+2.61%) |
Feb 23, 2018 | 53.75 | 52.53 | 52.82 | 327,338 | +0.24(+0.46%) | |
Feb 22, 2018 | 53.44 | 53.64 | 52.44 | 52.58 | 151,138 | -0.61(-1.14%) |
Feb 21, 2018 | 53.84 | 53.84 | 53.15 | 53.19 | 167,386 | -0.46(-0.86%) |
Feb 20, 2018 | 53.91 | 54.52 | 53.48 | 53.65 | 184,404 | -0.63(-1.16%) |
Feb 16, 2018 | 54.28 | 54.28 | 54.28 | 0 | -0.73(-1.33%) | |
Feb 15, 2018 | 54.61 | 55.03 | 54.36 | 55.01 | 180,475 | +0.65(+1.20%) |
Feb 14, 2018 | 53.25 | 54.72 | 53.25 | 54.36 | 207,466 | +0.64(+1.18%) |
Feb 13, 2018 | 52.79 | 53.77 | 52.72 | 53.72 | 119,582 | +0.52(+0.98%) |
Feb 12, 2018 | 53.08 | 53.76 | 52.76 | 53.20 | 162,046 | +0.37(+0.69%) |
Feb 09, 2018 | 52.67 | 53.32 | 51.27 | 52.83 | 194,570 | +0.83(+1.59%) |
Feb 08, 2018 | 54.21 | 54.42 | 52.00 | 52.01 | 206,630 | -2.08(-3.84%) |
Feb 07, 2018 | 54.01 | 54.01 | 53.65 | 54.09 | 242,252 | -0.13(-0.23%) |
Feb 06, 2018 | 52.06 | 54.73 | 52.06 | 54.21 | 258,901 | +0.03(+0.05%) |
Feb 05, 2018 | 54.36 | 55.53 | 53.65 | 54.18 | 106,625 | -0.99(-1.80%) |
Feb 02, 2018 | 56.20 | 56.83 | 55.15 | 55.17 | 269,839 | -1.14(-2.02%) |
Feb 01, 2018 | 55.34 | 56.74 | 54.80 | 56.31 | 356,329 | -0.48(-0.85%) |
Jan 31, 2018 | 53.91 | 58.23 | 53.50 | 56.79 | 543,199 | +5.36(+10.43%) |
Jan 30, 2018 | 51.62 | 52.44 | 51.31 | 51.43 | 214,302 | -0.67(-1.29%) |
Jan 29, 2018 | 52.11 | 52.94 | 51.15 | 52.10 | 155,673 | -0.12(-0.22%) |
Jan 26, 2018 | 52.08 | 52.46 | 51.76 | 52.22 | 75,283 | +0.10(+0.18%) |
Jan 25, 2018 | 52.39 | 52.42 | 51.77 | 52.12 | 136,585 | -0.04(-0.07%) |
Jan 24, 2018 | 53.09 | 53.23 | 52.07 | 52.16 | 110,854 | -0.83(-1.56%) |
Jan 23, 2018 | 53.09 | 53.43 | 52.51 | 52.99 | 101,309 | +0.04(+0.07%) |
Jan 22, 2018 | 52.98 | 52.98 | 52.37 | 52.95 | 119,440 | -0.07(-0.13%) |
Jan 19, 2018 | 52.49 | 53.23 | 52.49 | 53.02 | 116,602 | +0.43(+0.82%) |
Jan 18, 2018 | 53.08 | 54.14 | 52.52 | 52.58 | 252,667 | -0.63(-1.18%) |
Jan 17, 2018 | 53.22 | 53.35 | 52.84 | 53.21 | 122,818 | +0.39(+0.73%) |
Jan 16, 2018 | 53.07 | 53.69 | 52.55 | 52.82 | 239,973 | -0.16(-0.31%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.65(+1.25%) | |
Jan 11, 2018 | 51.81 | 52.39 | 51.65 | 52.33 | 101,015 | +0.76(+1.47%) |
Jan 10, 2018 | 51.65 | 51.71 | 51.26 | 51.57 | 151,835 | -0.08(-0.15%) |
Jan 09, 2018 | 52.38 | 52.44 | 51.65 | 51.65 | 138,203 | -0.65(-1.23%) |
Jan 08, 2018 | 51.70 | 52.46 | 51.54 | 52.30 | 185,994 | +0.56(+1.08%) |
Jan 05, 2018 | 50.94 | 51.84 | 50.64 | 51.74 | 209,773 | +0.91(+1.80%) |
Jan 04, 2018 | 51.06 | 49.86 | 50.82 | 253,256 | +0.55(+1.09%) | |
Jan 03, 2018 | 50.14 | 50.39 | 49.76 | 50.27 | 182,441 | +0.08(+0.15%) |
Jan 02, 2018 | 50.11 | 50.21 | 49.25 | 50.20 | 204,226 | +1.69(+3.49%) |
Dec 29, 2017 | 48.50 | 48.50 | 48.50 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 48.84 | 49.07 | 48.66 | 48.82 | 61,285 | +0.08(+0.16%) |
Dec 27, 2017 | 48.69 | 49.10 | 48.61 | 48.74 | 67,643 | -0.04(-0.08%) |
Dec 26, 2017 | 49.17 | 49.53 | 48.64 | 48.78 | 66,034 | -0.56(-1.13%) |
Dec 22, 2017 | 50.00 | 50.00 | 49.19 | 49.34 | 58,925 | -0.58(-1.16%) |
Dec 21, 2017 | 50.11 | 50.51 | 49.91 | 49.92 | 85,006 | -0.14(-0.29%) |
Dec 20, 2017 | 50.04 | 50.54 | 49.35 | 50.06 | 171,599 | +0.07(+0.13%) |
Dec 19, 2017 | 50.13 | 50.23 | 49.45 | 49.99 | 248,338 | -0.03(-0.06%) |
Dec 18, 2017 | 49.66 | 50.51 | 49.66 | 50.02 | 153,373 | +0.77(+1.56%) |
Dec 15, 2017 | 48.35 | 49.82 | 48.35 | 49.25 | 502,408 | +1.06(+2.20%) |
Dec 14, 2017 | 48.68 | 49.27 | 48.16 | 48.19 | 147,329 | -0.39(-0.79%) |
Dec 13, 2017 | 48.55 | 49.31 | 48.55 | 48.58 | 167,873 | +0.09(+0.18%) |
Dec 12, 2017 | 48.79 | 48.94 | 48.31 | 48.49 | 132,079 | -0.14(-0.30%) |
Dec 11, 2017 | 48.55 | 48.99 | 48.24 | 48.64 | 85,162 | -0.16(-0.34%) |
Dec 08, 2017 | 49.19 | 49.34 | 48.73 | 48.80 | 118,088 | +0.00(+0.00%) |
Dec 07, 2017 | 49.63 | 49.63 | 48.74 | 100,451 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.24 | 49.61 | 49.07 | 49.24 | 199,976 | -0.08(-0.16%) |
Dec 05, 2017 | 49.40 | 49.78 | 49.11 | 49.32 | 158,756 | -0.13(-0.27%) |
Dec 04, 2017 | 49.97 | 50.07 | 49.44 | 49.45 | 127,547 | -0.11(-0.21%) |
Dec 01, 2017 | 50.08 | 50.08 | 48.67 | 49.56 | 172,858 | -0.81(-1.61%) |
Nov 30, 2017 | 50.95 | 51.15 | 50.24 | 50.37 | 213,359 | -0.36(-0.70%) |
Nov 29, 2017 | 50.78 | 51.02 | 50.23 | 50.73 | 141,626 | -0.09(-0.17%) |
Nov 28, 2017 | 49.85 | 50.92 | 49.41 | 50.81 | 116,436 | +1.02(+2.05%) |
Nov 27, 2017 | 49.90 | 50.14 | 49.59 | 49.79 | 101,177 | -0.07(-0.14%) |
Nov 24, 2017 | 50.04 | 50.04 | 49.53 | 49.86 | 46,936 | -0.04(-0.08%) |
Nov 22, 2017 | 49.97 | 50.54 | 49.83 | 49.90 | 113,940 | -0.10(-0.19%) |
Nov 21, 2017 | 49.49 | 50.14 | 49.49 | 49.99 | 151,814 | +0.69(+1.41%) |
Nov 20, 2017 | 49.15 | 49.55 | 48.91 | 49.30 | 149,329 | +0.07(+0.14%) |
Nov 17, 2017 | 48.68 | 49.38 | 48.63 | 49.23 | 173,912 | +0.23(+0.47%) |
Nov 16, 2017 | 48.25 | 49.08 | 48.25 | 49.00 | 156,699 | +0.90(+1.88%) |
Nov 15, 2017 | 48.07 | 48.42 | 47.83 | 48.10 | 148,340 | -0.29(-0.60%) |
Nov 14, 2017 | 47.98 | 48.46 | 47.79 | 48.39 | 208,305 | +0.16(+0.34%) |
Nov 13, 2017 | 47.81 | 48.52 | 47.81 | 48.23 | 209,150 | -0.01(-0.02%) |
Nov 10, 2017 | 48.18 | 48.54 | 48.18 | 48.23 | 125,578 | -0.12(-0.26%) |
Nov 09, 2017 | 48.88 | 48.90 | 47.79 | 48.36 | 209,989 | -0.94(-1.91%) |
Nov 08, 2017 | 48.60 | 49.52 | 48.46 | 49.30 | 185,430 | +0.33(+0.67%) |
Nov 07, 2017 | 49.21 | 49.43 | 48.30 | 48.97 | 231,917 | -0.22(-0.45%) |
Nov 06, 2017 | 49.05 | 49.53 | 48.13 | 49.19 | 383,291 | +0.15(+0.31%) |
Nov 03, 2017 | 50.37 | 50.79 | 48.96 | 49.04 | 308,775 | -1.53(-3.02%) |
Nov 02, 2017 | 50.42 | 50.84 | 49.62 | 50.57 | 385,958 | +0.28(+0.55%) |
Nov 01, 2017 | 47.60 | 51.47 | 46.98 | 50.29 | 910,266 | +6.75(+15.50%) |
Oct 31, 2017 | 43.39 | 44.12 | 43.24 | 43.54 | 333,014 | +0.12(+0.27%) |
Oct 30, 2017 | 44.15 | 44.27 | 43.31 | 43.43 | 192,892 | -1.04(-2.33%) |
Oct 27, 2017 | 44.33 | 44.47 | 43.67 | 44.46 | 190,105 | +0.36(+0.83%) |
Oct 26, 2017 | 44.13 | 44.32 | 43.72 | 44.10 | 150,701 | +0.09(+0.20%) |
Oct 25, 2017 | 44.19 | 44.37 | 43.80 | 44.01 | 166,454 | -0.23(-0.52%) |
Oct 24, 2017 | 44.08 | 44.42 | 43.91 | 44.24 | 160,869 | +0.36(+0.83%) |
Oct 23, 2017 | 44.18 | 44.27 | 43.72 | 43.88 | 155,603 | -0.24(-0.54%) |
Oct 20, 2017 | 43.89 | 44.32 | 43.53 | 44.12 | 169,609 | +0.70(+1.61%) |
Oct 19, 2017 | 44.29 | 44.29 | 43.22 | 43.42 | 207,238 | -1.15(-2.58%) |
Oct 18, 2017 | 43.19 | 44.80 | 42.91 | 44.57 | 427,363 | +1.67(+3.89%) |
Oct 17, 2017 | 43.06 | 43.16 | 42.75 | 42.90 | 112,556 | -0.11(-0.25%) |
Oct 16, 2017 | 43.47 | 43.50 | 42.65 | 43.00 | 144,768 | -0.20(-0.47%) |
Oct 13, 2017 | 43.29 | 43.43 | 42.92 | 43.20 | 80,553 | +0.12(+0.27%) |
Oct 12, 2017 | 42.84 | 43.23 | 42.63 | 43.09 | 117,806 | +0.12(+0.27%) |
Oct 11, 2017 | 42.87 | 43.18 | 42.72 | 42.97 | 127,241 | +0.12(+0.29%) |
Oct 10, 2017 | 43.00 | 43.43 | 42.51 | 42.85 | 138,141 | +0.18(+0.43%) |
Oct 09, 2017 | 42.75 | 42.96 | 42.41 | 42.67 | 105,719 | -0.12(-0.27%) |
Oct 06, 2017 | 42.83 | 42.98 | 42.45 | 42.78 | 147,924 | -0.12(-0.29%) |
Oct 05, 2017 | 43.30 | 43.64 | 42.85 | 42.91 | 248,586 | -0.36(-0.82%) |
Oct 04, 2017 | 43.16 | 43.52 | 43.04 | 43.26 | 88,705 | -0.01(-0.02%) |
Oct 03, 2017 | 43.27 | 43.28 | 42.80 | 43.27 | 174,847 | +0.04(+0.09%) |
Oct 02, 2017 | 42.57 | 43.24 | 42.50 | 43.23 | 151,832 | +0.79(+1.85%) |
Sep 29, 2017 | 42.56 | 42.89 | 42.31 | 42.45 | 154,105 | -0.04(-0.09%) |
Sep 28, 2017 | 42.28 | 42.87 | 42.15 | 42.48 | 173,743 | -0.15(-0.36%) |
Sep 27, 2017 | 42.19 | 43.16 | 41.84 | 42.64 | 266,271 | +0.78(+1.86%) |
Sep 26, 2017 | 41.77 | 42.18 | 41.76 | 41.86 | 168,157 | +0.21(+0.51%) |
Sep 25, 2017 | 41.78 | 42.18 | 41.38 | 41.65 | 117,379 | -0.16(-0.39%) |
Sep 22, 2017 | 41.19 | 41.88 | 41.19 | 41.81 | 118,513 | +0.54(+1.30%) |
Sep 21, 2017 | 41.74 | 41.91 | 41.24 | 41.28 | 275,201 | -0.53(-1.26%) |
Sep 20, 2017 | 41.83 | 42.05 | 41.60 | 41.80 | 99,142 | -0.03(-0.07%) |
Sep 19, 2017 | 41.95 | 42.21 | 41.67 | 41.83 | 105,582 | -0.09(-0.21%) |
Sep 18, 2017 | 41.62 | 41.99 | 41.52 | 41.92 | 133,470 | +0.38(+0.92%) |
Sep 15, 2017 | 41.15 | 41.53 | 41.05 | 41.53 | 322,151 | +0.48(+1.17%) |
Sep 14, 2017 | 40.68 | 41.16 | 40.67 | 41.05 | 155,291 | +0.29(+0.71%) |
Sep 13, 2017 | 41.15 | 41.42 | 40.69 | 40.77 | 205,113 | -0.39(-0.96%) |
Sep 12, 2017 | 40.74 | 41.21 | 40.65 | 41.16 | 161,283 | +0.41(+1.01%) |
Sep 11, 2017 | 40.90 | 41.55 | 40.72 | 40.75 | 253,064 | +0.18(+0.45%) |
Sep 08, 2017 | 40.54 | 40.97 | 40.17 | 40.57 | 127,919 | -0.04(-0.09%) |
Sep 07, 2017 | 41.06 | 41.08 | 40.32 | 40.60 | 102,112 | -0.43(-1.05%) |
Sep 06, 2017 | 41.04 | 41.27 | 40.76 | 41.04 | 158,609 | +0.23(+0.56%) |
Sep 05, 2017 | 40.80 | 41.28 | 40.62 | 40.80 | 143,920 | -0.17(-0.42%) |
Sep 01, 2017 | 40.99 | 41.11 | 40.67 | 40.98 | 99,722 | +0.06(+0.14%) |
Aug 31, 2017 | 40.66 | 41.21 | 40.66 | 40.92 | 125,849 | +0.05(+0.12%) |
Aug 30, 2017 | 40.64 | 40.99 | 40.40 | 40.87 | 95,935 | +0.28(+0.69%) |
Aug 29, 2017 | 40.23 | 40.78 | 40.23 | 40.59 | 132,972 | -0.06(-0.14%) |
Aug 28, 2017 | 40.86 | 41.05 | 40.47 | 40.65 | 121,919 | -0.06(-0.14%) |
Aug 25, 2017 | 40.31 | 40.95 | 39.99 | 40.71 | 110,062 | +0.51(+1.27%) |
Aug 24, 2017 | 40.57 | 40.57 | 39.83 | 40.20 | 184,298 | +0.28(+0.70%) |
Aug 23, 2017 | 39.91 | 40.23 | 39.69 | 39.92 | 173,559 | -0.24(-0.60%) |
Aug 22, 2017 | 39.84 | 40.32 | 39.84 | 40.16 | 146,883 | +0.46(+1.16%) |
Aug 21, 2017 | 39.86 | 40.12 | 39.62 | 39.70 | 140,959 | -0.23(-0.58%) |
Aug 18, 2017 | 39.82 | 40.26 | 39.74 | 39.93 | 189,574 | -0.27(-0.67%) |
Aug 17, 2017 | 40.94 | 41.18 | 40.11 | 40.20 | 191,937 | -0.93(-2.26%) |
Aug 16, 2017 | 40.91 | 41.52 | 40.91 | 41.13 | 159,549 | -0.06(-0.14%) |
Aug 15, 2017 | 41.59 | 41.84 | 41.19 | 41.19 | 142,584 | -0.35(-0.85%) |
Aug 14, 2017 | 41.48 | 41.99 | 41.44 | 41.54 | 226,226 | +0.36(+0.88%) |
Aug 11, 2017 | 40.60 | 41.66 | 40.40 | 41.18 | 259,187 | +0.35(+0.87%) |
Aug 10, 2017 | 41.58 | 42.01 | 40.81 | 40.83 | 218,002 | -1.21(-2.89%) |
Aug 09, 2017 | 41.90 | 42.17 | 41.65 | 42.04 | 159,222 | -0.12(-0.30%) |
Aug 08, 2017 | 42.54 | 42.91 | 42.11 | 42.16 | 135,263 | -0.54(-1.25%) |
Aug 07, 2017 | 42.68 | 42.98 | 42.39 | 42.70 | 214,612 | -0.09(-0.20%) |
Aug 04, 2017 | 43.28 | 43.28 | 42.27 | 42.79 | 206,193 | -0.04(-0.09%) |
Aug 03, 2017 | 43.42 | 43.62 | 42.70 | 42.82 | 195,717 | -0.55(-1.28%) |
Aug 02, 2017 | 42.98 | 43.50 | 42.84 | 43.38 | 324,587 | +0.47(+1.09%) |
Aug 01, 2017 | 43.37 | 43.53 | 42.88 | 42.91 | 257,868 | -0.31(-0.71%) |
Jul 31, 2017 | 42.71 | 44.19 | 42.57 | 43.22 | 486,869 | +0.39(+0.92%) |
Jul 28, 2017 | 45.66 | 46.56 | 41.61 | 42.82 | 860,877 | -8.49(-16.55%) |
Jul 27, 2017 | 51.38 | 51.53 | 50.64 | 51.32 | 121,099 | +0.14(+0.28%) |
Jul 26, 2017 | 52.45 | 52.45 | 51.17 | 51.18 | 153,779 | -1.24(-2.37%) |
Jul 25, 2017 | 51.75 | 52.44 | 51.22 | 52.42 | 225,231 | +0.82(+1.59%) |
Jul 24, 2017 | 51.01 | 51.62 | 50.59 | 51.60 | 169,800 | +0.59(+1.16%) |
Jul 21, 2017 | 52.26 | 52.47 | 50.81 | 51.00 | 151,995 | -1.02(-1.97%) |
Jul 20, 2017 | 51.45 | 52.13 | 50.98 | 52.03 | 318,732 | +0.51(+0.98%) |
Jul 19, 2017 | 49.79 | 51.60 | 49.76 | 51.52 | 218,918 | +1.84(+3.70%) |
Jul 18, 2017 | 50.19 | 50.33 | 49.17 | 49.68 | 224,542 | -0.68(-1.35%) |
Jul 17, 2017 | 49.73 | 50.85 | 49.47 | 50.36 | 194,899 | +0.72(+1.45%) |
Jul 14, 2017 | 49.34 | 49.79 | 49.26 | 49.64 | 233,152 | +0.22(+0.45%) |
Jul 13, 2017 | 50.28 | 50.28 | 49.31 | 49.42 | 148,705 | -0.52(-1.03%) |
Jul 12, 2017 | 50.03 | 50.51 | 49.73 | 49.94 | 224,469 | -0.11(-0.21%) |
Jul 11, 2017 | 50.26 | 50.40 | 49.68 | 50.05 | 132,793 | -0.16(-0.32%) |
Jul 10, 2017 | 50.31 | 50.83 | 49.87 | 50.21 | 126,661 | -0.21(-0.42%) |
Jul 07, 2017 | 49.55 | 50.49 | 49.55 | 50.42 | 143,612 | +1.13(+2.29%) |
Jul 06, 2017 | 49.77 | 50.10 | 49.21 | 49.29 | 151,946 | -0.85(-1.70%) |
Jul 05, 2017 | 50.09 | 50.27 | 49.69 | 50.14 | 146,107 | +0.00(+0.00%) |
Jul 03, 2017 | 50.22 | 50.42 | 50.02 | 50.14 | 69,554 | +0.11(+0.21%) |
Jun 30, 2017 | 50.43 | 50.57 | 49.96 | 50.04 | 150,574 | -0.32(-0.63%) |
Jun 29, 2017 | 50.97 | 50.97 | 49.55 | 50.35 | 150,122 | -0.57(-1.13%) |
Jun 28, 2017 | 50.48 | 51.03 | 50.12 | 50.93 | 94,555 | +0.88(+1.76%) |
Jun 27, 2017 | 50.45 | 50.87 | 49.80 | 50.05 | 124,058 | -0.46(-0.91%) |
Jun 26, 2017 | 50.92 | 51.13 | 50.45 | 50.51 | 136,275 | -0.24(-0.47%) |
Jun 23, 2017 | 50.62 | 50.95 | 50.39 | 50.74 | 133,219 | +0.19(+0.38%) |
Jun 22, 2017 | 50.52 | 50.74 | 50.09 | 50.55 | 88,674 | +0.08(+0.15%) |
Jun 21, 2017 | 51.03 | 51.30 | 50.30 | 50.48 | 126,569 | -0.45(-0.88%) |
Jun 20, 2017 | 51.42 | 51.80 | 50.81 | 50.93 | 114,626 | -0.65(-1.26%) |
Jun 19, 2017 | 51.83 | 52.07 | 51.24 | 51.58 | 141,796 | +0.00(+0.00%) |
Jun 16, 2017 | 51.67 | 52.50 | 51.24 | 51.58 | 345,704 | -0.50(-0.96%) |
Jun 15, 2017 | 51.70 | 52.54 | 51.70 | 52.07 | 117,875 | -0.49(-0.93%) |
Jun 14, 2017 | 53.19 | 53.88 | 52.24 | 52.56 | 117,111 | -0.41(-0.78%) |
Jun 13, 2017 | 53.32 | 53.50 | 52.55 | 52.97 | 134,499 | -0.14(-0.27%) |
Jun 12, 2017 | 53.57 | 54.13 | 52.86 | 53.12 | 149,580 | -0.54(-1.00%) |
Jun 09, 2017 | 54.32 | 54.76 | 53.04 | 53.65 | 151,889 | -0.37(-0.69%) |
Jun 08, 2017 | 53.15 | 54.14 | 52.80 | 54.03 | 136,404 | +1.00(+1.89%) |
Jun 07, 2017 | 53.18 | 53.70 | 52.76 | 53.02 | 99,420 | -0.05(-0.09%) |
Jun 06, 2017 | 53.03 | 53.51 | 52.63 | 53.07 | 121,567 | -0.12(-0.23%) |
Jun 05, 2017 | 52.97 | 53.45 | 52.33 | 53.19 | 110,220 | +0.27(+0.51%) |
Jun 02, 2017 | 52.29 | 54.07 | 52.19 | 52.93 | 350,460 | +0.72(+1.37%) |
Jun 01, 2017 | 50.30 | 52.34 | 49.76 | 52.21 | 564,505 | +1.59(+3.14%) |
May 31, 2017 | 50.75 | 51.14 | 50.06 | 50.62 | 193,369 | +0.08(+0.15%) |
May 30, 2017 | 50.56 | 50.94 | 50.44 | 50.54 | 97,502 | -0.21(-0.41%) |
May 26, 2017 | 50.38 | 51.04 | 50.14 | 50.75 | 110,400 | +0.29(+0.57%) |
May 25, 2017 | 50.68 | 50.98 | 50.42 | 50.47 | 94,159 | +0.06(+0.11%) |
May 24, 2017 | 50.39 | 50.62 | 49.77 | 50.41 | 134,549 | +0.07(+0.13%) |
May 23, 2017 | 50.95 | 51.07 | 50.25 | 50.34 | 100,721 | -0.34(-0.68%) |
May 22, 2017 | 50.60 | 51.01 | 50.19 | 50.69 | 142,448 | +0.33(+0.65%) |
May 19, 2017 | 50.14 | 50.81 | 50.05 | 50.36 | 152,471 | +0.37(+0.75%) |
May 18, 2017 | 50.52 | 50.88 | 49.97 | 49.99 | 200,586 | -0.68(-1.34%) |
May 17, 2017 | 52.10 | 51.82 | 50.55 | 50.67 | 197,930 | -1.43(-2.75%) |
May 16, 2017 | 51.88 | 52.20 | 51.45 | 52.10 | 111,361 | +0.25(+0.48%) |
May 15, 2017 | 51.93 | 52.23 | 51.52 | 51.86 | 135,105 | +0.31(+0.61%) |
May 12, 2017 | 51.89 | 52.05 | 51.30 | 51.54 | 243,280 | -0.50(-0.95%) |
May 11, 2017 | 52.68 | 52.80 | 51.71 | 52.04 | 125,476 | -0.89(-1.68%) |
May 10, 2017 | 52.43 | 53.10 | 52.40 | 52.92 | 91,406 | +0.41(+0.78%) |
May 09, 2017 | 52.38 | 52.83 | 52.15 | 52.51 | 125,449 | +0.16(+0.31%) |
May 08, 2017 | 52.26 | 52.44 | 51.81 | 52.35 | 172,588 | -0.05(-0.09%) |
May 05, 2017 | 52.62 | 52.76 | 51.90 | 52.40 | 142,274 | +0.13(+0.26%) |
May 04, 2017 | 53.11 | 53.28 | 52.16 | 52.27 | 189,092 | -0.82(-1.55%) |
May 03, 2017 | 53.56 | 54.11 | 52.69 | 53.09 | 225,196 | -1.03(-1.90%) |
May 02, 2017 | 54.46 | 55.59 | 53.66 | 54.12 | 265,057 | -0.49(-0.89%) |
May 01, 2017 | 50.18 | 54.67 | 49.28 | 54.60 | 333,418 | +2.52(+4.84%) |
Apr 28, 2017 | 51.96 | 52.27 | 51.53 | 52.08 | 210,260 | +0.19(+0.37%) |
Apr 27, 2017 | 51.98 | 52.47 | 51.60 | 51.89 | 145,299 | +0.04(+0.07%) |
Apr 26, 2017 | 51.94 | 52.40 | 51.54 | 51.86 | 182,125 | -0.01(-0.02%) |
Apr 25, 2017 | 51.96 | 52.56 | 51.59 | 51.86 | 284,735 | -0.04(-0.07%) |
Apr 24, 2017 | 51.43 | 51.99 | 50.30 | 51.90 | 115,342 | +1.28(+2.53%) |
Apr 21, 2017 | 50.87 | 50.87 | 50.42 | 50.62 | 153,566 | -0.54(-1.06%) |
Apr 20, 2017 | 50.69 | 51.24 | 50.38 | 51.17 | 119,134 | +0.82(+1.63%) |
Apr 19, 2017 | 50.26 | 50.69 | 49.82 | 50.35 | 84,967 | +0.22(+0.44%) |
Apr 18, 2017 | 49.42 | 50.17 | 49.42 | 50.13 | 118,001 | +0.42(+0.84%) |
Apr 17, 2017 | 49.24 | 49.76 | 49.12 | 49.71 | 117,808 | +0.61(+1.24%) |
Apr 13, 2017 | 49.73 | 50.12 | 49.08 | 49.10 | 112,223 | -0.70(-1.40%) |
Apr 12, 2017 | 50.45 | 50.48 | 49.65 | 49.79 | 73,742 | -0.74(-1.47%) |
Apr 11, 2017 | 49.99 | 50.55 | 49.74 | 50.54 | 117,805 | +0.32(+0.65%) |
Apr 10, 2017 | 50.31 | 50.83 | 49.79 | 50.21 | 97,147 | -0.12(-0.25%) |
Apr 07, 2017 | 50.49 | 50.78 | 50.27 | 50.34 | 107,179 | -0.30(-0.58%) |
Apr 06, 2017 | 50.27 | 50.79 | 49.83 | 50.63 | 151,900 | +0.45(+0.89%) |
Apr 05, 2017 | 51.24 | 51.24 | 50.11 | 50.19 | 186,881 | -0.62(-1.22%) |
Apr 04, 2017 | 50.68 | 51.39 | 50.57 | 50.81 | 168,064 | -0.17(-0.34%) |