Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.06 | 45.32 | 44.73 | 45.04 | 660,325 | +0.01(+0.02%) |
Apr 27, 2018 | 44.45 | 45.17 | 44.32 | 45.04 | 460,125 | +0.56(+1.27%) |
Apr 26, 2018 | 44.15 | 44.66 | 43.95 | 44.47 | 412,040 | +0.49(+1.11%) |
Apr 25, 2018 | 43.83 | 44.06 | 43.50 | 43.99 | 344,478 | +0.08(+0.18%) |
Apr 24, 2018 | 43.41 | 43.96 | 43.14 | 43.91 | 671,665 | +0.61(+1.42%) |
Apr 23, 2018 | 43.26 | 43.51 | 43.01 | 43.29 | 452,927 | +0.06(+0.13%) |
Apr 20, 2018 | 43.63 | 43.89 | 43.01 | 43.24 | 542,830 | -0.32(-0.74%) |
Apr 19, 2018 | 43.95 | 44.00 | 43.20 | 43.56 | 427,855 | -0.49(-1.12%) |
Apr 18, 2018 | 44.38 | 44.48 | 44.00 | 44.06 | 383,884 | -0.16(-0.35%) |
Apr 17, 2018 | 43.94 | 44.57 | 43.70 | 44.21 | 440,816 | +0.32(+0.72%) |
Apr 16, 2018 | 43.60 | 44.14 | 43.46 | 43.89 | 490,885 | +0.47(+1.09%) |
Apr 13, 2018 | 43.23 | 43.44 | 42.94 | 43.42 | 455,966 | +0.30(+0.69%) |
Apr 12, 2018 | 43.90 | 43.90 | 43.10 | 43.12 | 607,999 | -0.73(-1.67%) |
Apr 11, 2018 | 43.72 | 44.01 | 43.61 | 43.86 | 538,708 | +0.11(+0.26%) |
Apr 10, 2018 | 43.91 | 44.07 | 43.63 | 43.75 | 623,895 | -0.02(-0.05%) |
Apr 09, 2018 | 44.05 | 44.18 | 43.75 | 43.77 | 330,526 | -0.20(-0.45%) |
Apr 06, 2018 | 44.03 | 44.43 | 43.71 | 43.96 | 370,667 | -0.07(-0.16%) |
Apr 05, 2018 | 44.14 | 44.27 | 43.67 | 44.03 | 462,729 | -0.09(-0.21%) |
Apr 04, 2018 | 43.60 | 44.30 | 43.60 | 44.13 | 477,678 | +0.20(+0.47%) |
Apr 03, 2018 | 43.27 | 44.09 | 43.10 | 43.92 | 692,915 | +0.75(+1.73%) |
Apr 02, 2018 | 43.63 | 44.08 | 42.92 | 43.17 | 473,007 | -0.56(-1.27%) |
Mar 29, 2018 | 43.73 | 43.73 | 43.73 | 0 | -0.12(-0.27%) | |
Mar 28, 2018 | 43.15 | 44.05 | 43.10 | 43.85 | 727,810 | +0.92(+2.14%) |
Mar 27, 2018 | 42.67 | 43.45 | 42.19 | 42.93 | 719,966 | +0.37(+0.86%) |
Mar 26, 2018 | 42.33 | 42.60 | 42.07 | 42.56 | 554,406 | +0.52(+1.24%) |
Mar 23, 2018 | 42.54 | 42.66 | 41.98 | 42.04 | 592,404 | -0.41(-0.96%) |
Mar 22, 2018 | 42.63 | 43.24 | 42.44 | 42.45 | 529,209 | -0.28(-0.67%) |
Mar 21, 2018 | 42.94 | 43.06 | 42.42 | 42.74 | 418,754 | -0.24(-0.55%) |
Mar 20, 2018 | 43.02 | 43.23 | 42.75 | 42.97 | 387,172 | -0.02(-0.05%) |
Mar 19, 2018 | 43.17 | 43.17 | 42.67 | 42.99 | 494,403 | -0.33(-0.77%) |
Mar 16, 2018 | 43.02 | 43.45 | 42.76 | 43.33 | 612,294 | +0.35(+0.82%) |
Mar 15, 2018 | 42.99 | 43.20 | 42.70 | 42.97 | 414,853 | +0.02(+0.05%) |
Mar 14, 2018 | 43.00 | 43.16 | 42.81 | 42.95 | 442,323 | +0.00(+0.00%) |
Mar 13, 2018 | 43.18 | 43.33 | 42.80 | 42.95 | 392,692 | -0.06(-0.13%) |
Mar 12, 2018 | 42.67 | 43.28 | 42.48 | 43.01 | 550,012 | +0.28(+0.67%) |
Mar 09, 2018 | 42.51 | 42.72 | 42.23 | 42.72 | 482,411 | +0.28(+0.65%) |
Mar 08, 2018 | 42.57 | 42.67 | 42.29 | 42.45 | 322,973 | -0.11(-0.26%) |
Mar 07, 2018 | 42.60 | 42.56 | 431,879 | +0.26(+0.61%) | ||
Mar 06, 2018 | 42.10 | 42.42 | 41.74 | 42.30 | 541,678 | +0.13(+0.31%) |
Mar 05, 2018 | 41.64 | 42.61 | 41.64 | 42.17 | 544,332 | +0.44(+1.06%) |
Mar 02, 2018 | 41.54 | 41.79 | 41.25 | 41.72 | 474,004 | +0.11(+0.27%) |
Mar 01, 2018 | 41.68 | 42.04 | 41.22 | 41.61 | 593,193 | +0.03(+0.08%) |
Feb 28, 2018 | 41.95 | 42.24 | 41.56 | 41.58 | 820,122 | -0.11(-0.27%) |
Feb 27, 2018 | 42.72 | 42.72 | 41.59 | 41.69 | 641,357 | -0.66(-1.56%) |
Feb 26, 2018 | 42.42 | 42.42 | 42.02 | 42.35 | 528,805 | +0.25(+0.59%) |
Feb 23, 2018 | 41.66 | 42.43 | 41.66 | 42.10 | 890,265 | +0.46(+1.10%) |
Feb 22, 2018 | 42.11 | 41.64 | 488,814 | +0.33(+0.81%) | ||
Feb 21, 2018 | 41.81 | 42.06 | 41.29 | 41.31 | 772,080 | -0.51(-1.21%) |
Feb 20, 2018 | 42.75 | 43.02 | 41.81 | 41.81 | 577,124 | -1.06(-2.48%) |
Feb 16, 2018 | 42.88 | 42.88 | 42.88 | 0 | +0.41(+0.96%) | |
Feb 15, 2018 | 42.19 | 42.54 | 42.04 | 42.47 | 525,080 | +0.58(+1.39%) |
Feb 14, 2018 | 42.06 | 42.25 | 41.63 | 41.88 | 554,939 | -0.56(-1.31%) |
Feb 13, 2018 | 42.40 | 42.60 | 41.91 | 42.44 | 508,205 | +0.04(+0.10%) |
Feb 12, 2018 | 42.67 | 42.67 | 41.10 | 42.40 | 712,270 | -0.03(-0.08%) |
Feb 09, 2018 | 41.27 | 42.73 | 41.23 | 42.43 | 741,272 | +1.33(+3.22%) |
Feb 08, 2018 | 42.26 | 42.48 | 41.11 | 41.11 | 893,244 | -1.12(-2.66%) |
Feb 07, 2018 | 42.74 | 42.83 | 42.22 | 42.23 | 654,809 | -0.33(-0.77%) |
Feb 06, 2018 | 41.92 | 42.99 | 41.29 | 42.56 | 1,147,123 | -0.49(-1.14%) |
Feb 05, 2018 | 43.62 | 43.69 | 42.38 | 43.05 | 675,896 | -0.71(-1.63%) |
Feb 02, 2018 | 43.83 | 44.03 | 43.19 | 43.76 | 677,070 | -0.45(-1.02%) |
Feb 01, 2018 | 45.01 | 45.44 | 44.11 | 44.21 | 583,330 | -0.76(-1.68%) |
Jan 31, 2018 | 44.53 | 44.98 | 44.32 | 44.97 | 729,845 | +0.69(+1.57%) |
Jan 30, 2018 | 44.44 | 44.59 | 44.03 | 44.28 | 433,643 | -0.39(-0.87%) |
Jan 29, 2018 | 45.26 | 45.44 | 44.49 | 44.67 | 513,076 | -0.83(-1.82%) |
Jan 26, 2018 | 45.80 | 45.80 | 45.21 | 45.49 | 397,419 | -0.17(-0.38%) |
Jan 25, 2018 | 45.77 | 45.85 | 45.31 | 45.66 | 484,481 | +0.11(+0.24%) |
Jan 24, 2018 | 45.94 | 46.06 | 45.21 | 45.55 | 505,863 | -0.43(-0.94%) |
Jan 23, 2018 | 45.60 | 45.98 | 45.28 | 45.98 | 544,608 | +0.63(+1.39%) |
Jan 22, 2018 | 44.93 | 45.39 | 44.93 | 45.35 | 505,971 | +0.42(+0.94%) |
Jan 19, 2018 | 44.67 | 45.05 | 44.58 | 44.93 | 547,844 | +0.26(+0.57%) |
Jan 18, 2018 | 45.55 | 45.57 | 44.58 | 44.67 | 553,684 | -1.10(-2.41%) |
Jan 17, 2018 | 45.57 | 45.92 | 45.35 | 45.78 | 521,654 | +0.52(+1.15%) |
Jan 16, 2018 | 45.63 | 45.80 | 45.21 | 45.26 | 660,112 | +0.19(+0.42%) |
Jan 12, 2018 | 45.07 | 45.07 | 45.07 | 0 | -0.33(-0.73%) | |
Jan 11, 2018 | 45.62 | 45.78 | 45.12 | 45.40 | 549,195 | -0.04(-0.09%) |
Jan 10, 2018 | 46.48 | 46.48 | 45.03 | 45.44 | 757,445 | -1.19(-2.56%) |
Jan 09, 2018 | 47.02 | 47.02 | 46.62 | 46.64 | 355,700 | -0.36(-0.77%) |
Jan 08, 2018 | 46.97 | 47.06 | 46.75 | 47.00 | 373,990 | +0.03(+0.06%) |
Jan 05, 2018 | 46.85 | 47.18 | 46.81 | 46.97 | 424,192 | +0.12(+0.25%) |
Jan 04, 2018 | 47.52 | 47.53 | 46.80 | 46.85 | 420,914 | -0.66(-1.39%) |
Jan 03, 2018 | 47.41 | 47.71 | 47.23 | 47.51 | 384,452 | +0.06(+0.13%) |
Jan 02, 2018 | 47.75 | 47.83 | 47.66 | 47.45 | 441,883 | -0.36(-0.75%) |
Dec 29, 2017 | 47.81 | 47.81 | 47.81 | 0 | -0.25(-0.52%) | |
Dec 28, 2017 | 47.58 | 48.07 | 47.35 | 48.06 | 389,699 | +0.47(+0.99%) |
Dec 27, 2017 | 47.51 | 47.65 | 47.18 | 47.59 | 445,841 | +0.25(+0.53%) |
Dec 26, 2017 | 47.18 | 47.59 | 47.02 | 47.33 | 291,242 | +0.21(+0.44%) |
Dec 22, 2017 | 46.95 | 47.31 | 46.90 | 47.13 | 430,149 | +0.18(+0.38%) |
Dec 21, 2017 | 47.42 | 47.42 | 46.79 | 46.95 | 298,697 | -0.22(-0.46%) |
Dec 20, 2017 | 47.51 | 47.68 | 47.10 | 47.17 | 586,753 | -0.27(-0.58%) |
Dec 19, 2017 | 48.35 | 48.50 | 47.40 | 47.44 | 461,662 | -1.07(-2.20%) |
Dec 18, 2017 | 48.57 | 48.75 | 48.37 | 48.51 | 398,263 | +0.19(+0.40%) |
Dec 15, 2017 | 47.90 | 48.33 | 47.88 | 48.32 | 854,856 | +0.59(+1.25%) |
Dec 14, 2017 | 47.99 | 48.07 | 47.56 | 47.72 | 647,896 | -0.40(-0.82%) |
Dec 13, 2017 | 47.89 | 48.27 | 47.89 | 48.12 | 460,084 | +0.36(+0.76%) |
Dec 12, 2017 | 47.90 | 48.12 | 47.70 | 47.76 | 529,401 | -0.21(-0.43%) |
Dec 11, 2017 | 48.07 | 48.07 | 47.86 | 47.96 | 456,395 | -0.53(-1.09%) |
Dec 08, 2017 | 48.41 | 48.57 | 47.97 | 48.49 | 237,650 | +0.27(+0.55%) |
Dec 07, 2017 | 47.86 | 48.32 | 47.76 | 48.22 | 251,262 | +0.31(+0.64%) |
Dec 06, 2017 | 47.66 | 48.08 | 47.50 | 47.91 | 250,415 | -0.02(-0.04%) |
Dec 05, 2017 | 48.55 | 48.64 | 47.92 | 47.94 | 283,168 | -0.62(-1.28%) |
Dec 04, 2017 | 48.63 | 48.63 | 48.43 | 48.56 | 539,508 | -0.10(-0.21%) |
Dec 01, 2017 | 48.52 | 48.80 | 48.07 | 48.66 | 392,402 | -0.01(-0.03%) |
Nov 30, 2017 | 48.62 | 48.83 | 48.33 | 48.67 | 734,116 | +0.05(+0.11%) |
Nov 29, 2017 | 48.86 | 48.97 | 48.33 | 48.62 | 324,771 | -0.31(-0.64%) |
Nov 28, 2017 | 48.78 | 49.14 | 48.61 | 48.93 | 377,264 | +0.29(+0.60%) |
Nov 27, 2017 | 49.02 | 49.04 | 48.60 | 48.64 | 248,666 | -0.27(-0.55%) |
Nov 24, 2017 | 48.95 | 49.05 | 48.84 | 48.91 | 107,569 | +0.03(+0.06%) |
Nov 22, 2017 | 49.44 | 49.50 | 48.85 | 48.88 | 304,390 | -0.57(-1.16%) |
Nov 21, 2017 | 48.87 | 49.52 | 48.87 | 49.45 | 477,706 | +0.57(+1.16%) |
Nov 20, 2017 | 49.02 | 49.02 | 48.67 | 48.89 | 307,809 | +0.03(+0.06%) |
Nov 17, 2017 | 48.76 | 48.95 | 48.64 | 48.86 | 348,754 | -0.03(-0.07%) |
Nov 16, 2017 | 48.65 | 49.06 | 48.56 | 48.89 | 384,840 | +0.16(+0.34%) |
Nov 15, 2017 | 48.83 | 49.04 | 48.56 | 48.73 | 391,658 | -0.05(-0.10%) |
Nov 14, 2017 | 48.95 | 49.22 | 48.76 | 48.78 | 362,969 | -0.25(-0.50%) |
Nov 13, 2017 | 48.57 | 49.10 | 48.57 | 49.02 | 494,428 | +0.48(+0.99%) |
Nov 10, 2017 | 48.61 | 48.82 | 48.54 | 48.54 | 387,173 | -0.18(-0.36%) |
Nov 09, 2017 | 48.61 | 49.23 | 48.61 | 48.72 | 452,670 | -0.05(-0.10%) |
Nov 08, 2017 | 48.54 | 49.05 | 48.42 | 48.77 | 474,840 | +0.07(+0.14%) |
Nov 07, 2017 | 47.83 | 48.76 | 47.80 | 48.70 | 505,899 | +0.91(+1.90%) |
Nov 06, 2017 | 47.83 | 48.21 | 47.63 | 47.79 | 463,683 | -0.31(-0.64%) |
Nov 03, 2017 | 46.78 | 48.16 | 46.58 | 48.10 | 687,104 | +1.22(+2.61%) |
Nov 02, 2017 | 46.74 | 47.17 | 46.71 | 46.88 | 492,308 | +0.22(+0.47%) |
Nov 01, 2017 | 46.43 | 46.85 | 46.41 | 46.66 | 420,155 | +0.05(+0.12%) |
Oct 31, 2017 | 46.79 | 46.84 | 46.29 | 46.60 | 582,619 | -0.16(-0.34%) |
Oct 30, 2017 | 46.81 | 46.94 | 46.57 | 46.76 | 313,390 | -0.03(-0.06%) |
Oct 27, 2017 | 46.72 | 46.95 | 46.22 | 46.79 | 340,559 | +0.40(+0.86%) |
Oct 26, 2017 | 47.04 | 47.11 | 46.31 | 46.39 | 390,124 | -0.48(-1.02%) |
Oct 25, 2017 | 46.99 | 47.16 | 46.24 | 46.87 | 487,929 | -0.30(-0.64%) |
Oct 24, 2017 | 47.26 | 47.44 | 46.94 | 47.17 | 297,008 | -0.29(-0.61%) |
Oct 23, 2017 | 47.64 | 47.75 | 47.33 | 47.46 | 320,968 | -0.23(-0.49%) |
Oct 20, 2017 | 47.49 | 47.69 | 47.24 | 47.69 | 403,815 | +0.21(+0.43%) |
Oct 19, 2017 | 47.55 | 47.65 | 47.25 | 47.48 | 401,639 | -0.16(-0.34%) |
Oct 18, 2017 | 47.44 | 47.76 | 47.36 | 47.65 | 439,775 | +0.27(+0.58%) |
Oct 17, 2017 | 47.59 | 47.63 | 47.22 | 47.37 | 271,947 | -0.21(-0.43%) |
Oct 16, 2017 | 47.68 | 47.76 | 47.35 | 47.58 | 364,225 | -0.01(-0.03%) |
Oct 13, 2017 | 47.45 | 47.75 | 47.24 | 47.59 | 457,654 | +0.25(+0.52%) |
Oct 12, 2017 | 47.00 | 47.38 | 46.91 | 47.35 | 343,557 | +0.38(+0.82%) |
Oct 11, 2017 | 46.88 | 47.06 | 46.85 | 46.96 | 300,338 | +0.05(+0.12%) |
Oct 10, 2017 | 46.81 | 47.12 | 46.68 | 46.91 | 351,180 | +0.20(+0.42%) |
Oct 09, 2017 | 46.44 | 46.77 | 46.42 | 46.71 | 309,036 | +0.27(+0.59%) |
Oct 06, 2017 | 46.40 | 46.47 | 46.03 | 46.44 | 313,787 | -0.20(-0.43%) |
Oct 05, 2017 | 46.88 | 47.03 | 46.58 | 46.64 | 335,964 | -0.16(-0.34%) |
Oct 04, 2017 | 46.51 | 46.82 | 46.23 | 46.79 | 513,729 | +0.29(+0.62%) |
Oct 03, 2017 | 46.34 | 46.58 | 46.15 | 46.51 | 406,621 | +0.16(+0.35%) |
Oct 02, 2017 | 46.29 | 46.46 | 46.11 | 46.34 | 430,784 | +0.26(+0.56%) |
Sep 29, 2017 | 46.18 | 46.21 | 45.71 | 46.08 | 761,724 | -0.11(-0.23%) |
Sep 28, 2017 | 45.92 | 46.27 | 45.72 | 46.19 | 495,105 | +0.36(+0.79%) |
Sep 27, 2017 | 46.22 | 46.29 | 45.60 | 45.82 | 553,832 | -0.47(-1.02%) |
Sep 26, 2017 | 46.25 | 46.47 | 46.19 | 46.30 | 229,102 | +0.10(+0.22%) |
Sep 25, 2017 | 46.29 | 46.52 | 46.09 | 46.20 | 427,364 | -0.05(-0.10%) |
Sep 22, 2017 | 46.28 | 46.55 | 46.17 | 46.24 | 355,147 | +0.03(+0.07%) |
Sep 21, 2017 | 46.56 | 46.69 | 46.21 | 46.21 | 423,994 | -0.30(-0.65%) |
Sep 20, 2017 | 46.54 | 46.79 | 46.25 | 46.51 | 286,743 | +0.00(+0.00%) |
Sep 19, 2017 | 47.00 | 47.16 | 46.34 | 46.51 | 721,039 | -0.45(-0.96%) |
Sep 18, 2017 | 46.96 | 47.04 | 46.78 | 46.96 | 560,181 | +0.03(+0.06%) |
Sep 15, 2017 | 46.71 | 46.95 | 46.31 | 46.94 | 815,960 | +0.13(+0.29%) |
Sep 14, 2017 | 46.57 | 46.88 | 46.32 | 46.80 | 489,484 | +0.24(+0.51%) |
Sep 13, 2017 | 46.74 | 46.74 | 46.36 | 46.57 | 489,133 | -0.20(-0.43%) |
Sep 12, 2017 | 47.09 | 47.17 | 46.57 | 46.77 | 289,744 | -0.35(-0.74%) |
Sep 11, 2017 | 47.10 | 47.42 | 47.00 | 47.12 | 340,405 | +0.20(+0.42%) |
Sep 08, 2017 | 46.88 | 47.20 | 46.80 | 46.92 | 266,912 | -0.03(-0.06%) |
Sep 07, 2017 | 46.69 | 46.95 | 46.62 | 46.95 | 273,206 | +0.35(+0.75%) |
Sep 06, 2017 | 46.71 | 47.25 | 46.56 | 46.60 | 385,370 | -0.06(-0.13%) |
Sep 05, 2017 | 46.75 | 46.92 | 46.42 | 46.66 | 443,660 | -0.06(-0.13%) |
Sep 01, 2017 | 46.48 | 46.63 | 46.38 | 46.72 | 391,856 | +0.33(+0.71%) |
Aug 31, 2017 | 45.97 | 46.65 | 45.83 | 46.39 | 526,558 | +0.57(+1.25%) |
Aug 30, 2017 | 45.64 | 45.82 | 45.43 | 45.82 | 259,873 | +0.18(+0.40%) |
Aug 29, 2017 | 45.69 | 45.94 | 45.43 | 45.64 | 353,794 | -0.05(-0.12%) |
Aug 28, 2017 | 45.63 | 45.94 | 45.51 | 45.69 | 458,478 | +0.19(+0.41%) |
Aug 25, 2017 | 45.53 | 45.78 | 45.49 | 45.50 | 365,020 | +0.14(+0.31%) |
Aug 24, 2017 | 45.47 | 45.78 | 45.29 | 45.36 | 381,228 | -0.01(-0.03%) |
Aug 23, 2017 | 45.20 | 45.64 | 45.18 | 45.37 | 237,073 | +0.11(+0.24%) |
Aug 22, 2017 | 45.45 | 45.67 | 45.02 | 45.27 | 246,201 | -0.28(-0.62%) |
Aug 21, 2017 | 45.22 | 45.69 | 45.19 | 45.55 | 330,136 | +0.34(+0.75%) |
Aug 18, 2017 | 45.25 | 45.34 | 44.97 | 45.21 | 282,711 | -0.09(-0.21%) |
Aug 17, 2017 | 45.33 | 45.63 | 45.28 | 45.31 | 291,206 | -0.10(-0.22%) |
Aug 16, 2017 | 45.20 | 45.69 | 45.10 | 45.41 | 423,890 | +0.26(+0.57%) |
Aug 15, 2017 | 44.88 | 45.15 | 44.50 | 45.15 | 252,697 | +0.20(+0.45%) |
Aug 14, 2017 | 45.09 | 45.29 | 44.75 | 44.95 | 616,850 | +0.57(+1.28%) |
Aug 11, 2017 | 44.14 | 44.41 | 43.99 | 44.38 | 384,821 | -0.07(-0.15%) |
Aug 10, 2017 | 44.74 | 44.74 | 44.32 | 44.45 | 361,467 | -0.33(-0.74%) |
Aug 09, 2017 | 45.20 | 45.27 | 44.51 | 44.78 | 485,764 | -0.43(-0.95%) |
Aug 08, 2017 | 45.48 | 45.62 | 44.93 | 45.21 | 420,265 | -0.32(-0.71%) |
Aug 07, 2017 | 46.07 | 46.15 | 45.36 | 45.53 | 429,065 | -0.55(-1.18%) |
Aug 04, 2017 | 45.93 | 46.49 | 45.58 | 46.08 | 330,294 | +0.50(+1.09%) |
Aug 03, 2017 | 45.76 | 45.90 | 45.49 | 45.58 | 301,939 | -0.20(-0.43%) |
Aug 02, 2017 | 46.21 | 46.21 | 45.55 | 45.78 | 242,841 | -0.61(-1.31%) |
Aug 01, 2017 | 46.22 | 46.40 | 46.05 | 46.38 | 343,933 | +0.22(+0.48%) |
Jul 31, 2017 | 46.06 | 46.16 | 45.74 | 46.16 | 394,064 | +0.24(+0.51%) |
Jul 28, 2017 | 46.16 | 46.24 | 45.80 | 45.93 | 280,778 | -0.26(-0.55%) |
Jul 27, 2017 | 45.57 | 46.20 | 45.37 | 46.18 | 350,306 | +0.42(+0.93%) |
Jul 26, 2017 | 45.64 | 45.89 | 45.55 | 45.76 | 224,694 | +0.13(+0.28%) |
Jul 25, 2017 | 45.70 | 45.74 | 45.39 | 45.63 | 458,770 | -0.15(-0.32%) |
Jul 24, 2017 | 45.82 | 46.03 | 45.57 | 45.78 | 331,545 | -0.04(-0.09%) |
Jul 21, 2017 | 45.94 | 45.99 | 45.55 | 45.82 | 196,003 | +0.01(+0.01%) |
Jul 20, 2017 | 45.97 | 46.09 | 45.80 | 45.81 | 241,616 | -0.16(-0.35%) |
Jul 19, 2017 | 45.49 | 45.95 | 45.41 | 45.97 | 337,345 | +0.51(+1.11%) |
Jul 18, 2017 | 45.76 | 45.94 | 45.43 | 45.47 | 310,899 | -0.39(-0.85%) |
Jul 17, 2017 | 45.53 | 46.04 | 45.33 | 45.86 | 485,029 | +0.30(+0.67%) |
Jul 14, 2017 | 45.33 | 45.81 | 45.24 | 45.55 | 547,272 | +0.46(+1.02%) |
Jul 13, 2017 | 45.04 | 45.14 | 44.91 | 45.10 | 389,824 | +0.05(+0.10%) |
Jul 12, 2017 | 44.66 | 45.17 | 44.66 | 45.05 | 327,104 | +0.69(+1.56%) |
Jul 11, 2017 | 44.46 | 44.46 | 44.11 | 44.36 | 375,879 | +0.09(+0.21%) |
Jul 10, 2017 | 44.60 | 44.85 | 44.25 | 44.26 | 339,654 | -0.34(-0.77%) |
Jul 07, 2017 | 44.38 | 44.63 | 44.20 | 44.60 | 339,126 | +0.28(+0.62%) |
Jul 06, 2017 | 44.50 | 44.75 | 44.14 | 44.33 | 453,659 | -0.44(-0.98%) |
Jul 05, 2017 | 45.27 | 45.45 | 44.58 | 44.77 | 491,770 | -0.61(-1.35%) |
Jul 03, 2017 | 44.65 | 45.47 | 44.56 | 45.38 | 489,866 | +0.90(+2.03%) |
Jun 30, 2017 | 44.52 | 44.78 | 44.21 | 44.48 | 492,723 | +0.18(+0.41%) |
Jun 29, 2017 | 44.85 | 44.98 | 43.92 | 44.30 | 539,491 | -0.79(-1.75%) |
Jun 28, 2017 | 44.81 | 45.27 | 44.63 | 45.08 | 742,669 | +0.38(+0.86%) |
Jun 27, 2017 | 45.20 | 45.37 | 44.58 | 44.70 | 580,286 | -0.69(-1.52%) |
Jun 26, 2017 | 44.88 | 45.47 | 44.88 | 45.39 | 835,317 | +0.54(+1.21%) |
Jun 23, 2017 | 44.44 | 44.95 | 44.44 | 44.85 | 762,190 | +0.40(+0.90%) |
Jun 22, 2017 | 44.69 | 44.69 | 44.34 | 44.45 | 706,446 | -0.33(-0.74%) |
Jun 21, 2017 | 44.97 | 45.16 | 44.58 | 44.78 | 389,040 | -0.16(-0.35%) |
Jun 20, 2017 | 45.00 | 45.17 | 44.75 | 44.94 | 488,230 | -0.07(-0.15%) |
Jun 19, 2017 | 45.17 | 45.21 | 44.76 | 45.00 | 561,423 | -0.15(-0.32%) |
Jun 16, 2017 | 45.14 | 45.77 | 44.87 | 45.15 | 1,585,802 | +0.16(+0.35%) |
Jun 15, 2017 | 44.54 | 45.02 | 44.19 | 44.99 | 491,322 | +0.29(+0.64%) |
Jun 14, 2017 | 45.04 | 45.26 | 44.47 | 44.71 | 558,300 | -0.12(-0.27%) |
Jun 13, 2017 | 44.41 | 44.83 | 44.33 | 44.83 | 448,707 | +0.25(+0.55%) |
Jun 12, 2017 | 44.00 | 44.62 | 43.89 | 44.58 | 756,924 | +0.15(+0.33%) |
Jun 09, 2017 | 44.41 | 44.64 | 44.18 | 44.43 | 473,845 | +0.01(+0.01%) |
Jun 08, 2017 | 44.67 | 44.67 | 44.10 | 44.43 | 472,091 | -0.25(-0.55%) |
Jun 07, 2017 | 44.15 | 44.83 | 44.12 | 44.67 | 600,765 | +0.56(+1.28%) |
Jun 06, 2017 | 44.32 | 44.37 | 43.92 | 44.11 | 377,654 | -0.15(-0.34%) |
Jun 05, 2017 | 44.24 | 44.37 | 43.91 | 44.26 | 466,497 | -0.11(-0.25%) |
Jun 02, 2017 | 43.60 | 44.39 | 43.43 | 44.37 | 774,978 | +1.04(+2.39%) |
Jun 01, 2017 | 43.23 | 43.54 | 43.07 | 43.34 | 663,094 | +0.04(+0.09%) |
May 31, 2017 | 43.18 | 43.38 | 42.95 | 43.30 | 1,287,541 | +0.10(+0.23%) |
May 30, 2017 | 43.15 | 43.53 | 42.98 | 43.20 | 418,467 | +0.05(+0.12%) |
May 26, 2017 | 43.15 | 43.15 | 42.93 | 43.15 | 550,624 | +0.03(+0.06%) |
May 25, 2017 | 42.95 | 43.42 | 42.81 | 43.12 | 682,677 | +0.25(+0.57%) |
May 24, 2017 | 42.48 | 42.93 | 42.48 | 42.87 | 497,985 | +0.39(+0.91%) |
May 23, 2017 | 42.46 | 42.67 | 42.38 | 42.49 | 385,670 | +0.11(+0.25%) |
May 22, 2017 | 42.44 | 42.71 | 42.32 | 42.38 | 411,410 | +0.03(+0.08%) |
May 19, 2017 | 41.83 | 42.56 | 41.74 | 42.35 | 514,710 | +0.05(+0.11%) |
May 18, 2017 | 41.62 | 42.37 | 41.37 | 42.30 | 685,433 | +0.58(+1.40%) |
May 17, 2017 | 41.20 | 41.99 | 41.15 | 41.72 | 488,529 | +0.44(+1.06%) |
May 16, 2017 | 41.44 | 41.57 | 41.15 | 41.28 | 724,021 | -0.03(-0.08%) |
May 15, 2017 | 41.27 | 41.77 | 41.21 | 41.31 | 418,507 | +0.11(+0.27%) |
May 12, 2017 | 41.16 | 41.33 | 41.06 | 41.20 | 369,844 | +0.17(+0.42%) |
May 11, 2017 | 40.82 | 41.11 | 40.57 | 41.03 | 515,840 | +0.03(+0.06%) |
May 10, 2017 | 40.71 | 41.28 | 40.63 | 41.00 | 352,933 | +0.29(+0.72%) |
May 09, 2017 | 41.28 | 41.49 | 40.51 | 40.71 | 709,236 | -0.52(-1.26%) |
May 08, 2017 | 41.57 | 41.70 | 40.80 | 41.23 | 783,810 | -0.19(-0.46%) |
May 05, 2017 | 40.69 | 41.42 | 40.69 | 41.42 | 511,330 | +0.82(+2.01%) |
May 04, 2017 | 41.25 | 41.25 | 39.97 | 40.60 | 1,307,790 | -0.70(-1.69%) |
May 03, 2017 | 42.15 | 42.15 | 41.27 | 41.30 | 387,903 | -0.75(-1.78%) |
May 02, 2017 | 42.06 | 42.31 | 41.89 | 42.05 | 431,176 | +0.01(+0.03%) |