Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.60 | 64.78 | 64.25 | 64.25 | 5,109 | -0.42(-0.65%) |
Apr 27, 2018 | 64.51 | 64.78 | 64.46 | 64.67 | 4,511 | +1.12(+1.76%) |
Apr 26, 2018 | 63.62 | 63.75 | 63.47 | 63.55 | 8,176 | +0.23(+0.37%) |
Apr 25, 2018 | 63.21 | 63.57 | 63.11 | 63.31 | 24,944 | -0.27(-0.42%) |
Apr 24, 2018 | 63.13 | 63.82 | 63.13 | 63.58 | 10,301 | +0.59(+0.94%) |
Apr 23, 2018 | 63.39 | 63.44 | 62.99 | 62.99 | 14,704 | -0.71(-1.11%) |
Apr 20, 2018 | 63.38 | 63.70 | 63.38 | 63.70 | 5,119 | -0.19(-0.30%) |
Apr 19, 2018 | 64.09 | 64.09 | 63.66 | 63.89 | 6,837 | -0.95(-1.47%) |
Apr 18, 2018 | 64.55 | 64.84 | 64.55 | 64.84 | 7,228 | -0.16(-0.25%) |
Apr 17, 2018 | 65.10 | 65.10 | 64.70 | 65.00 | 10,627 | +0.69(+1.07%) |
Apr 16, 2018 | 64.13 | 64.45 | 64.07 | 64.31 | 15,669 | +0.52(+0.82%) |
Apr 13, 2018 | 63.31 | 63.79 | 63.31 | 63.79 | 4,054 | +0.90(+1.43%) |
Apr 12, 2018 | 62.94 | 63.20 | 62.89 | 62.89 | 5,375 | -0.22(-0.35%) |
Apr 11, 2018 | 63.01 | 63.37 | 62.90 | 63.11 | 13,746 | +0.70(+1.12%) |
Apr 10, 2018 | 62.60 | 62.60 | 62.07 | 62.41 | 6,568 | -0.59(-0.94%) |
Apr 09, 2018 | 61.96 | 63.00 | 61.71 | 63.00 | 11,348 | +1.94(+3.18%) |
Apr 06, 2018 | 61.00 | 61.30 | 60.83 | 61.06 | 13,647 | +0.26(+0.43%) |
Apr 05, 2018 | 60.95 | 60.95 | 60.47 | 60.80 | 7,684 | -0.05(-0.08%) |
Apr 04, 2018 | 59.81 | 60.85 | 59.79 | 60.85 | 10,951 | +1.19(+1.99%) |
Apr 03, 2018 | 59.38 | 59.85 | 59.25 | 59.66 | 8,674 | +0.26(+0.44%) |
Apr 02, 2018 | 59.20 | 59.70 | 58.35 | 59.40 | 10,728 | +0.06(+0.11%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.34(+0.58%) | |
Mar 28, 2018 | 58.87 | 59.37 | 58.87 | 58.99 | 10,071 | +0.46(+0.79%) |
Mar 27, 2018 | 58.57 | 59.02 | 58.31 | 58.53 | 8,266 | +0.19(+0.32%) |
Mar 26, 2018 | 58.11 | 58.47 | 58.11 | 58.34 | 11,486 | +0.94(+1.63%) |
Mar 23, 2018 | 57.18 | 57.88 | 57.18 | 57.41 | 6,265 | +0.04(+0.07%) |
Mar 22, 2018 | 56.97 | 57.37 | 56.97 | 57.37 | 6,824 | +0.18(+0.31%) |
Mar 21, 2018 | 57.49 | 57.65 | 57.01 | 57.19 | 10,149 | +1.50(+2.69%) |
Mar 20, 2018 | 55.27 | 55.71 | 55.27 | 55.69 | 16,057 | +0.14(+0.25%) |
Mar 19, 2018 | 55.63 | 55.80 | 55.52 | 55.55 | 7,492 | -0.06(-0.11%) |
Mar 16, 2018 | 55.57 | 55.84 | 55.37 | 55.61 | 7,125 | +0.22(+0.40%) |
Mar 15, 2018 | 55.15 | 55.57 | 55.00 | 55.39 | 7,378 | +0.19(+0.34%) |
Mar 14, 2018 | 55.38 | 55.39 | 55.20 | 55.20 | 12,160 | -0.22(-0.40%) |
Mar 13, 2018 | 55.51 | 55.55 | 55.21 | 55.42 | 30,585 | +0.02(+0.04%) |
Mar 12, 2018 | 55.34 | 55.43 | 55.09 | 55.40 | 8,005 | +0.07(+0.13%) |
Mar 09, 2018 | 55.00 | 55.33 | 55.00 | 55.33 | 5,852 | +0.19(+0.34%) |
Mar 08, 2018 | 54.87 | 55.14 | 54.74 | 55.14 | 4,256 | +0.07(+0.13%) |
Mar 07, 2018 | 54.94 | 55.07 | 54.46 | 55.07 | 8,176 | -0.33(-0.60%) |
Mar 06, 2018 | 55.28 | 55.41 | 54.85 | 55.40 | 6,554 | +1.00(+1.84%) |
Mar 05, 2018 | 54.65 | 54.72 | 54.40 | 54.40 | 4,820 | -0.33(-0.60%) |
Mar 02, 2018 | 54.10 | 54.73 | 54.10 | 54.73 | 9,383 | +0.56(+1.03%) |
Mar 01, 2018 | 53.78 | 54.17 | 53.55 | 54.17 | 4,971 | +0.01(+0.02%) |
Feb 28, 2018 | 53.99 | 54.40 | 53.86 | 54.16 | 10,853 | +0.01(+0.02%) |
Feb 27, 2018 | 54.25 | 54.63 | 53.95 | 54.15 | 7,230 | -1.19(-2.15%) |
Feb 26, 2018 | 55.27 | 55.34 | 54.75 | 55.34 | 10,063 | +0.04(+0.07%) |
Feb 23, 2018 | 55.11 | 55.31 | 54.65 | 55.30 | 8,497 | +0.56(+1.03%) |
Feb 22, 2018 | 54.55 | 54.95 | 54.45 | 54.73 | 10,422 | -0.16(-0.30%) |
Feb 21, 2018 | 55.07 | 55.12 | 54.41 | 54.90 | 8,063 | +0.61(+1.12%) |
Feb 20, 2018 | 54.76 | 54.76 | 54.20 | 54.29 | 17,189 | -1.39(-2.50%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Feb 15, 2018 | 55.09 | 55.64 | 55.09 | 55.64 | 8,664 | +1.13(+2.07%) |
Feb 14, 2018 | 54.29 | 54.51 | 54.05 | 54.51 | 10,732 | +0.61(+1.14%) |
Feb 13, 2018 | 53.90 | 54.10 | 53.68 | 53.90 | 15,079 | +0.12(+0.21%) |
Feb 12, 2018 | 53.30 | 53.85 | 53.25 | 53.78 | 10,688 | +1.51(+2.89%) |
Feb 09, 2018 | 52.20 | 52.27 | 51.00 | 52.27 | 13,224 | +0.00(+0.00%) |
Feb 08, 2018 | 52.18 | 52.64 | 51.59 | 52.27 | 10,882 | -0.95(-1.79%) |
Feb 07, 2018 | 53.67 | 53.67 | 52.74 | 53.22 | 27,338 | -0.91(-1.68%) |
Feb 06, 2018 | 52.62 | 54.13 | 52.62 | 54.13 | 18,353 | +1.44(+2.73%) |
Feb 05, 2018 | 54.29 | 54.29 | 52.69 | 52.69 | 20,342 | -2.29(-4.17%) |
Feb 02, 2018 | 55.46 | 55.46 | 55.25 | 54.98 | 11,093 | -0.91(-1.63%) |
Feb 01, 2018 | 55.91 | 55.62 | 55.89 | 7,904 | +0.76(+1.38%) | |
Jan 31, 2018 | 55.64 | 55.84 | 55.13 | 55.13 | 15,184 | -0.08(-0.14%) |
Jan 30, 2018 | 55.17 | 55.21 | 55.17 | 55.21 | 5,540 | +0.41(+0.75%) |
Jan 29, 2018 | 55.04 | 55.04 | 54.80 | 54.80 | 11,966 | -1.08(-1.93%) |
Jan 26, 2018 | 55.46 | 55.88 | 55.46 | 55.88 | 11,174 | -0.03(-0.05%) |
Jan 25, 2018 | 55.17 | 55.91 | 54.81 | 55.91 | 7,667 | +0.60(+1.08%) |
Jan 24, 2018 | 55.08 | 55.31 | 55.05 | 55.31 | 9,145 | +0.27(+0.49%) |
Jan 23, 2018 | 54.68 | 55.04 | 54.65 | 55.04 | 13,100 | +0.28(+0.51%) |
Jan 22, 2018 | 54.50 | 54.76 | 54.42 | 54.76 | 19,010 | +0.37(+0.68%) |
Jan 19, 2018 | 54.32 | 54.44 | 54.31 | 54.39 | 10,306 | +0.34(+0.64%) |
Jan 18, 2018 | 54.00 | 54.15 | 54.00 | 54.05 | 10,755 | -0.96(-1.75%) |
Jan 17, 2018 | 54.94 | 55.10 | 54.74 | 55.01 | 12,200 | +0.57(+1.05%) |
Jan 16, 2018 | 54.67 | 54.82 | 54.44 | 54.44 | 14,911 | -0.23(-0.42%) |
Jan 12, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.74(+1.37%) | |
Jan 11, 2018 | 53.89 | 54.11 | 53.82 | 53.93 | 14,628 | +0.13(+0.24%) |
Jan 10, 2018 | 53.86 | 53.95 | 53.80 | 53.80 | 17,448 | -0.04(-0.07%) |
Jan 09, 2018 | 53.63 | 53.84 | 53.61 | 53.84 | 16,865 | -0.20(-0.37%) |
Jan 08, 2018 | 53.81 | 54.04 | 53.60 | 54.04 | 21,379 | +0.00(+0.00%) |
Jan 05, 2018 | 53.98 | 54.04 | 53.98 | 54.04 | 7,404 | +0.38(+0.71%) |
Jan 04, 2018 | 53.78 | 53.78 | 53.47 | 53.66 | 12,201 | +0.17(+0.32%) |
Jan 03, 2018 | 53.30 | 53.49 | 53.28 | 53.49 | 9,424 | +0.25(+0.47%) |
Jan 02, 2018 | 53.08 | 53.35 | 52.94 | 53.24 | 7,823 | -0.26(-0.49%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 53.64 | 53.64 | 53.44 | 53.47 | 12,377 | +0.00(+0.00%) |
Dec 27, 2017 | 53.37 | 53.51 | 53.28 | 53.47 | 17,258 | -0.03(-0.07%) |
Dec 26, 2017 | 53.51 | 53.51 | 53.16 | 53.50 | 10,343 | +0.25(+0.47%) |
Dec 22, 2017 | 52.91 | 53.30 | 52.91 | 53.25 | 7,136 | +0.01(+0.02%) |
Dec 21, 2017 | 53.22 | 53.41 | 52.97 | 53.24 | 4,776 | +0.31(+0.59%) |
Dec 20, 2017 | 52.86 | 52.93 | 52.81 | 52.93 | 20,071 | +0.03(+0.06%) |
Dec 19, 2017 | 52.76 | 52.90 | 52.60 | 52.90 | 8,632 | +0.49(+0.93%) |
Dec 18, 2017 | 52.42 | 52.72 | 52.30 | 52.41 | 6,780 | +0.38(+0.73%) |
Dec 15, 2017 | 52.05 | 52.20 | 51.86 | 52.03 | 10,818 | -0.23(-0.44%) |
Dec 14, 2017 | 52.25 | 52.29 | 52.09 | 52.26 | 6,720 | -0.14(-0.27%) |
Dec 13, 2017 | 52.10 | 52.41 | 52.10 | 52.40 | 11,698 | +0.44(+0.85%) |
Dec 12, 2017 | 51.69 | 51.96 | 51.67 | 51.96 | 6,427 | +0.12(+0.23%) |
Dec 11, 2017 | 51.95 | 52.08 | 51.84 | 51.84 | 10,627 | +0.10(+0.19%) |
Dec 08, 2017 | 51.84 | 51.98 | 51.74 | 51.74 | 7,523 | -0.32(-0.61%) |
Dec 07, 2017 | 52.06 | 52.19 | 51.95 | 52.06 | 9,532 | -0.19(-0.36%) |
Dec 06, 2017 | 51.82 | 52.45 | 51.82 | 52.25 | 10,222 | +0.28(+0.54%) |
Dec 05, 2017 | 51.53 | 52.05 | 51.53 | 51.97 | 8,333 | +0.01(+0.02%) |
Dec 04, 2017 | 52.01 | 51.70 | 51.96 | 7,401 | -0.22(-0.42%) | |
Dec 01, 2017 | 51.73 | 52.18 | 51.73 | 52.18 | 6,110 | -0.28(-0.53%) |
Nov 30, 2017 | 52.14 | 52.49 | 52.14 | 52.46 | 12,900 | +0.42(+0.81%) |
Nov 29, 2017 | 52.21 | 52.22 | 51.91 | 52.04 | 8,573 | -0.31(-0.59%) |
Nov 28, 2017 | 52.32 | 52.32 | 52.03 | 52.35 | 7,119 | +0.04(+0.08%) |
Nov 27, 2017 | 52.65 | 52.77 | 52.31 | 52.31 | 8,507 | -0.75(-1.41%) |
Nov 24, 2017 | 53.06 | 53.06 | 53.06 | 53.06 | 1,713 | +0.66(+1.27%) |
Nov 22, 2017 | 52.15 | 52.49 | 52.15 | 52.40 | 10,826 | +0.17(+0.32%) |
Nov 21, 2017 | 52.03 | 52.23 | 52.03 | 52.23 | 5,650 | +0.08(+0.15%) |
Nov 20, 2017 | 52.21 | 52.28 | 51.90 | 52.15 | 9,508 | +0.05(+0.10%) |
Nov 17, 2017 | 52.01 | 52.37 | 52.01 | 52.10 | 16,928 | -0.08(-0.15%) |
Nov 16, 2017 | 52.01 | 52.19 | 51.86 | 52.18 | 9,002 | +0.17(+0.33%) |
Nov 15, 2017 | 52.01 | 52.10 | 51.84 | 52.01 | 7,833 | -0.12(-0.22%) |
Nov 14, 2017 | 52.07 | 52.25 | 51.93 | 52.12 | 9,921 | +0.35(+0.69%) |
Nov 13, 2017 | 51.55 | 51.91 | 51.53 | 51.77 | 6,186 | -0.34(-0.65%) |
Nov 10, 2017 | 51.98 | 52.11 | 51.86 | 52.11 | 9,561 | -0.06(-0.12%) |
Nov 09, 2017 | 51.97 | 52.17 | 51.81 | 52.17 | 5,791 | +0.33(+0.64%) |
Nov 08, 2017 | 51.63 | 51.84 | 51.47 | 51.84 | 10,678 | +0.46(+0.90%) |
Nov 07, 2017 | 51.40 | 51.42 | 51.27 | 51.38 | 8,934 | -0.44(-0.85%) |
Nov 06, 2017 | 51.55 | 51.85 | 51.55 | 51.82 | 18,578 | -0.06(-0.12%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.67 | 51.88 | 12,956 | -0.32(-0.61%) |
Nov 02, 2017 | 52.18 | 52.35 | 52.01 | 52.20 | 14,812 | +0.20(+0.38%) |
Nov 01, 2017 | 52.00 | 52.07 | 51.69 | 52.00 | 17,957 | -0.12(-0.23%) |
Oct 31, 2017 | 51.91 | 52.17 | 51.89 | 52.12 | 11,372 | +0.47(+0.91%) |
Oct 30, 2017 | 51.38 | 51.65 | 51.31 | 51.65 | 5,295 | +0.24(+0.47%) |
Oct 27, 2017 | 51.30 | 51.41 | 51.13 | 51.41 | 5,760 | -0.02(-0.03%) |
Oct 26, 2017 | 51.58 | 51.64 | 51.31 | 51.42 | 10,816 | -0.68(-1.30%) |
Oct 25, 2017 | 51.86 | 52.10 | 51.70 | 52.10 | 9,007 | -0.08(-0.15%) |
Oct 24, 2017 | 51.09 | 52.18 | 51.02 | 52.18 | 8,469 | +1.28(+2.51%) |
Oct 23, 2017 | 50.81 | 51.05 | 50.81 | 50.90 | 9,701 | +0.40(+0.79%) |
Oct 20, 2017 | 50.52 | 50.64 | 50.47 | 50.50 | 13,678 | -0.69(-1.35%) |
Oct 19, 2017 | 50.93 | 51.19 | 50.88 | 51.19 | 7,089 | +0.08(+0.16%) |
Oct 18, 2017 | 51.01 | 51.32 | 51.01 | 51.11 | 6,967 | +0.30(+0.59%) |
Oct 17, 2017 | 50.80 | 50.83 | 50.74 | 50.81 | 4,707 | -0.19(-0.37%) |
Oct 16, 2017 | 51.01 | 51.05 | 50.92 | 51.00 | 4,307 | -0.14(-0.27%) |
Oct 13, 2017 | 51.14 | 51.23 | 51.01 | 51.14 | 10,629 | +0.08(+0.16%) |
Oct 12, 2017 | 51.14 | 51.18 | 51.02 | 51.06 | 7,278 | -0.26(-0.51%) |
Oct 11, 2017 | 51.15 | 51.32 | 51.04 | 51.32 | 11,580 | +0.34(+0.67%) |
Oct 10, 2017 | 50.71 | 51.05 | 50.71 | 50.98 | 6,598 | +0.51(+1.01%) |
Oct 09, 2017 | 49.95 | 50.47 | 49.94 | 50.47 | 5,439 | +0.52(+1.04%) |
Oct 06, 2017 | 49.54 | 49.98 | 49.54 | 49.95 | 5,676 | -0.02(-0.03%) |
Oct 05, 2017 | 49.95 | 50.04 | 49.81 | 49.97 | 18,387 | -0.13(-0.27%) |
Oct 04, 2017 | 50.10 | 50.10 | 50.00 | 50.10 | 13,483 | -0.48(-0.95%) |
Oct 03, 2017 | 50.63 | 50.65 | 50.58 | 50.58 | 6,200 | -0.02(-0.04%) |
Oct 02, 2017 | 50.40 | 50.60 | 50.40 | 50.60 | 6,338 | -0.01(-0.02%) |
Sep 29, 2017 | 50.58 | 50.61 | 50.28 | 50.61 | 3,699 | +0.01(+0.02%) |
Sep 28, 2017 | 50.11 | 50.73 | 50.11 | 50.60 | 16,201 | +0.40(+0.80%) |
Sep 27, 2017 | 49.84 | 50.20 | 49.79 | 50.20 | 6,200 | +0.13(+0.26%) |
Sep 26, 2017 | 49.87 | 50.15 | 49.77 | 50.07 | 13,729 | -0.34(-0.67%) |
Sep 25, 2017 | 50.42 | 50.59 | 50.18 | 50.41 | 10,462 | -0.21(-0.41%) |
Sep 22, 2017 | 50.60 | 50.78 | 50.60 | 50.62 | 4,734 | +0.15(+0.30%) |
Sep 21, 2017 | 50.25 | 50.47 | 50.22 | 50.47 | 6,432 | +0.15(+0.30%) |
Sep 20, 2017 | 50.63 | 50.63 | 50.15 | 50.32 | 8,412 | -0.61(-1.20%) |
Sep 19, 2017 | 50.71 | 50.95 | 50.71 | 50.93 | 9,010 | +1.00(+2.00%) |
Sep 18, 2017 | 50.20 | 50.20 | 49.82 | 49.93 | 4,843 | -0.24(-0.48%) |
Sep 15, 2017 | 50.31 | 50.31 | 50.08 | 50.17 | 6,242 | -0.39(-0.77%) |
Sep 14, 2017 | 50.09 | 50.56 | 50.00 | 50.56 | 6,510 | -0.98(-1.90%) |
Sep 13, 2017 | 51.49 | 51.60 | 51.43 | 51.54 | 21,544 | -1.09(-2.07%) |
Sep 12, 2017 | 52.35 | 52.75 | 52.35 | 52.63 | 11,969 | -0.31(-0.59%) |
Sep 11, 2017 | 52.98 | 53.01 | 52.69 | 52.94 | 4,601 | +0.35(+0.67%) |
Sep 08, 2017 | 52.03 | 52.65 | 52.03 | 52.59 | 3,977 | -1.11(-2.07%) |
Sep 07, 2017 | 54.00 | 54.07 | 53.66 | 53.70 | 38,120 | +0.63(+1.19%) |
Sep 06, 2017 | 53.00 | 53.11 | 52.90 | 53.07 | 9,897 | +0.26(+0.48%) |
Sep 05, 2017 | 52.93 | 53.02 | 52.69 | 52.81 | 11,862 | -0.59(-1.10%) |
Sep 01, 2017 | 53.42 | 53.42 | 53.22 | 53.40 | 5,700 | +0.27(+0.51%) |
Aug 31, 2017 | 52.95 | 53.14 | 52.80 | 53.13 | 12,100 | +0.13(+0.25%) |
Aug 30, 2017 | 52.85 | 53.10 | 52.83 | 53.00 | 8,076 | +0.31(+0.59%) |
Aug 29, 2017 | 52.77 | 52.95 | 52.69 | 52.69 | 5,689 | +0.08(+0.15%) |
Aug 28, 2017 | 52.41 | 52.63 | 52.35 | 52.61 | 11,961 | -0.11(-0.21%) |
Aug 25, 2017 | 52.31 | 52.72 | 52.29 | 52.72 | 6,431 | +0.47(+0.90%) |
Aug 24, 2017 | 52.15 | 52.25 | 52.08 | 52.25 | 8,699 | +0.13(+0.25%) |
Aug 23, 2017 | 52.14 | 52.40 | 52.12 | 52.12 | 5,420 | -0.08(-0.15%) |
Aug 22, 2017 | 52.07 | 52.20 | 52.03 | 52.20 | 8,478 | +0.08(+0.15%) |
Aug 21, 2017 | 51.70 | 52.13 | 51.70 | 52.12 | 6,730 | +0.33(+0.64%) |
Aug 18, 2017 | 51.59 | 51.84 | 51.44 | 51.79 | 8,904 | +0.05(+0.10%) |
Aug 17, 2017 | 52.10 | 52.12 | 51.73 | 51.74 | 8,186 | -0.41(-0.79%) |
Aug 16, 2017 | 51.67 | 52.19 | 51.67 | 52.15 | 8,408 | +0.40(+0.77%) |
Aug 15, 2017 | 51.47 | 51.77 | 51.45 | 51.75 | 9,287 | -0.25(-0.48%) |
Aug 14, 2017 | 51.79 | 52.00 | 51.66 | 52.00 | 5,302 | +0.81(+1.58%) |
Aug 11, 2017 | 51.11 | 51.46 | 51.11 | 51.19 | 5,896 | -0.17(-0.33%) |
Aug 10, 2017 | 51.25 | 51.36 | 51.03 | 51.36 | 10,506 | -0.11(-0.21%) |
Aug 09, 2017 | 51.26 | 51.47 | 51.25 | 51.47 | 6,665 | -0.50(-0.95%) |
Aug 08, 2017 | 51.94 | 52.30 | 51.85 | 51.97 | 7,595 | -0.64(-1.22%) |
Aug 07, 2017 | 52.33 | 52.63 | 52.29 | 52.61 | 12,985 | +0.66(+1.27%) |
Aug 04, 2017 | 52.21 | 52.26 | 51.88 | 51.95 | 17,439 | -0.43(-0.83%) |
Aug 03, 2017 | 52.34 | 52.53 | 52.34 | 52.38 | 15,915 | +1.04(+2.04%) |
Aug 02, 2017 | 51.49 | 51.52 | 51.31 | 51.34 | 13,344 | +0.19(+0.37%) |
Aug 01, 2017 | 50.92 | 51.24 | 50.89 | 51.15 | 10,910 | +0.42(+0.83%) |
Jul 31, 2017 | 50.40 | 50.73 | 50.30 | 50.73 | 21,606 | +0.26(+0.52%) |
Jul 28, 2017 | 50.34 | 50.47 | 50.30 | 50.47 | 4,362 | +0.19(+0.37%) |
Jul 27, 2017 | 50.33 | 50.33 | 50.10 | 50.28 | 20,890 | -0.44(-0.87%) |
Jul 26, 2017 | 50.14 | 50.98 | 50.12 | 50.73 | 24,804 | +0.33(+0.64%) |
Jul 25, 2017 | 50.54 | 50.54 | 50.38 | 50.40 | 5,003 | -0.29(-0.57%) |
Jul 24, 2017 | 50.48 | 50.77 | 50.48 | 50.69 | 5,087 | -0.37(-0.72%) |
Jul 21, 2017 | 50.64 | 51.06 | 50.64 | 51.06 | 6,661 | -0.28(-0.55%) |
Jul 20, 2017 | 51.28 | 51.35 | 51.15 | 51.34 | 17,068 | +0.17(+0.33%) |
Jul 19, 2017 | 51.15 | 51.17 | 51.03 | 51.17 | 12,217 | -0.35(-0.68%) |
Jul 18, 2017 | 51.65 | 51.65 | 51.36 | 51.52 | 7,807 | -0.33(-0.64%) |
Jul 17, 2017 | 51.85 | 51.87 | 51.74 | 51.85 | 5,456 | -0.14(-0.27%) |
Jul 14, 2017 | 52.00 | 52.00 | 51.70 | 51.99 | 2,856 | +0.89(+1.74%) |
Jul 13, 2017 | 51.04 | 51.10 | 50.93 | 51.10 | 4,195 | -0.13(-0.25%) |
Jul 12, 2017 | 51.10 | 51.23 | 51.05 | 51.23 | 6,290 | +0.72(+1.43%) |
Jul 11, 2017 | 50.11 | 50.51 | 49.88 | 50.51 | 9,250 | -0.09(-0.18%) |
Jul 10, 2017 | 50.42 | 50.61 | 50.42 | 50.60 | 5,815 | +0.06(+0.12%) |
Jul 07, 2017 | 49.73 | 50.54 | 49.73 | 50.54 | 14,002 | +0.52(+1.04%) |
Jul 06, 2017 | 49.64 | 50.02 | 49.64 | 50.02 | 6,761 | -0.18(-0.37%) |
Jul 05, 2017 | 49.92 | 50.31 | 49.88 | 50.20 | 6,321 | +0.98(+1.98%) |
Jul 03, 2017 | 49.22 | 49.34 | 49.12 | 49.23 | 4,249 | -0.42(-0.85%) |
Jun 30, 2017 | 49.52 | 49.65 | 49.48 | 49.65 | 6,756 | +0.24(+0.49%) |
Jun 29, 2017 | 49.55 | 49.55 | 49.26 | 49.41 | 10,342 | -0.70(-1.40%) |
Jun 28, 2017 | 49.99 | 50.11 | 49.85 | 50.11 | 4,216 | -0.05(-0.10%) |
Jun 27, 2017 | 49.83 | 50.19 | 49.76 | 50.16 | 12,464 | +0.54(+1.09%) |
Jun 26, 2017 | 50.03 | 50.03 | 49.48 | 49.62 | 6,809 | +0.47(+0.96%) |
Jun 23, 2017 | 49.10 | 49.19 | 49.10 | 49.15 | 3,422 | +0.05(+0.10%) |
Jun 22, 2017 | 49.24 | 49.29 | 49.10 | 49.10 | 14,208 | -0.37(-0.75%) |
Jun 21, 2017 | 49.38 | 49.47 | 49.35 | 49.47 | 8,970 | -0.35(-0.70%) |
Jun 20, 2017 | 49.98 | 49.98 | 49.53 | 49.82 | 25,881 | +0.23(+0.46%) |
Jun 19, 2017 | 49.60 | 49.72 | 49.43 | 49.59 | 5,419 | +0.17(+0.34%) |
Jun 16, 2017 | 49.04 | 49.42 | 49.04 | 49.42 | 6,723 | +0.82(+1.69%) |
Jun 15, 2017 | 48.35 | 48.69 | 48.35 | 48.60 | 11,528 | -0.62(-1.25%) |
Jun 14, 2017 | 49.67 | 49.71 | 49.17 | 49.22 | 3,800 | +0.54(+1.10%) |
Jun 13, 2017 | 48.69 | 48.81 | 48.67 | 48.68 | 8,025 | -0.08(-0.16%) |
Jun 12, 2017 | 48.75 | 48.77 | 48.55 | 48.76 | 8,696 | -0.36(-0.74%) |
Jun 09, 2017 | 49.10 | 49.25 | 49.08 | 49.12 | 7,190 | -0.25(-0.51%) |
Jun 08, 2017 | 49.24 | 49.41 | 49.12 | 49.37 | 46,293 | -0.81(-1.61%) |
Jun 07, 2017 | 50.33 | 50.33 | 49.93 | 50.18 | 23,943 | -0.59(-1.16%) |
Jun 06, 2017 | 50.49 | 50.80 | 50.29 | 50.77 | 28,524 | +0.13(+0.26%) |
Jun 05, 2017 | 50.61 | 50.67 | 50.52 | 50.64 | 17,385 | -0.19(-0.38%) |
Jun 02, 2017 | 50.51 | 50.83 | 50.51 | 50.83 | 24,944 | +0.63(+1.25%) |
Jun 01, 2017 | 50.32 | 50.32 | 49.91 | 50.20 | 5,919 | +0.66(+1.33%) |
May 31, 2017 | 49.50 | 49.54 | 49.37 | 49.54 | 17,767 | +0.26(+0.53%) |
May 30, 2017 | 49.43 | 49.46 | 49.28 | 49.28 | 9,102 | +0.09(+0.18%) |
May 26, 2017 | 49.14 | 49.20 | 49.06 | 49.19 | 10,924 | -0.01(-0.02%) |
May 25, 2017 | 49.24 | 49.33 | 49.16 | 49.20 | 6,393 | -0.03(-0.06%) |
May 24, 2017 | 48.98 | 49.23 | 48.97 | 49.23 | 7,506 | +0.47(+0.96%) |
May 23, 2017 | 49.16 | 49.16 | 48.76 | 48.76 | 5,412 | -0.67(-1.36%) |
May 22, 2017 | 49.35 | 49.43 | 49.35 | 49.43 | 5,810 | +0.38(+0.77%) |
May 19, 2017 | 48.97 | 49.05 | 48.90 | 49.05 | 7,625 | +1.05(+2.19%) |
May 18, 2017 | 47.93 | 48.18 | 47.88 | 48.00 | 13,966 | -0.17(-0.35%) |
May 17, 2017 | 48.31 | 48.31 | 48.09 | 48.17 | 7,947 | -0.65(-1.33%) |
May 16, 2017 | 48.33 | 48.83 | 48.32 | 48.82 | 11,092 | -0.14(-0.29%) |
May 15, 2017 | 48.84 | 48.99 | 48.78 | 48.96 | 8,902 | +0.36(+0.74%) |
May 12, 2017 | 48.15 | 48.60 | 48.15 | 48.60 | 13,015 | +0.28(+0.58%) |
May 11, 2017 | 48.18 | 48.32 | 48.17 | 48.32 | 7,805 | +0.16(+0.34%) |
May 10, 2017 | 48.14 | 48.37 | 48.12 | 48.16 | 9,135 | -0.50(-1.04%) |
May 09, 2017 | 48.57 | 48.73 | 48.52 | 48.66 | 5,324 | +0.30(+0.62%) |
May 08, 2017 | 48.38 | 48.39 | 48.32 | 48.36 | 18,126 | -1.15(-2.33%) |
May 05, 2017 | 49.40 | 49.51 | 49.29 | 49.51 | 11,630 | -0.37(-0.74%) |
May 04, 2017 | 49.41 | 49.88 | 49.38 | 49.88 | 6,759 | +1.00(+2.05%) |
May 03, 2017 | 48.77 | 48.92 | 48.69 | 48.88 | 6,001 | +0.18(+0.37%) |
May 02, 2017 | 48.51 | 48.70 | 48.42 | 48.70 | 5,239 | +0.65(+1.35%) |