Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.33 | 49.56 | 47.84 | 48.09 | 84,554 | -1.34(-2.71%) |
May 30, 2018 | 48.99 | 49.98 | 48.99 | 49.43 | 64,454 | +0.45(+0.91%) |
May 29, 2018 | 48.69 | 49.18 | 48.34 | 48.99 | 61,705 | +0.10(+0.20%) |
May 25, 2018 | 48.89 | 48.89 | 48.89 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 48.09 | 48.99 | 47.84 | 48.89 | 63,378 | +0.60(+1.23%) |
May 23, 2018 | 47.69 | 48.84 | 47.54 | 48.29 | 84,017 | +0.35(+0.73%) |
May 22, 2018 | 48.64 | 48.66 | 47.45 | 47.94 | 106,590 | -0.65(-1.33%) |
May 21, 2018 | 48.19 | 49.48 | 48.04 | 48.59 | 73,942 | +0.50(+1.03%) |
May 18, 2018 | 48.04 | 48.64 | 47.94 | 48.09 | 64,433 | +0.25(+0.52%) |
May 17, 2018 | 47.00 | 48.34 | 47.00 | 47.84 | 86,124 | +0.75(+1.58%) |
May 16, 2018 | 46.70 | 47.54 | 46.43 | 47.10 | 62,559 | +0.50(+1.07%) |
May 15, 2018 | 46.45 | 47.25 | 46.30 | 46.60 | 101,216 | -0.05(-0.11%) |
May 14, 2018 | 46.90 | 47.00 | 46.28 | 46.65 | 62,366 | -0.25(-0.53%) |
May 11, 2018 | 47.30 | 47.54 | 46.85 | 46.90 | 41,240 | -0.50(-1.05%) |
May 10, 2018 | 46.75 | 48.04 | 46.75 | 47.40 | 97,965 | +0.65(+1.38%) |
May 09, 2018 | 46.60 | 47.05 | 45.76 | 46.75 | 107,860 | +0.20(+0.43%) |
May 08, 2018 | 45.91 | 47.02 | 45.91 | 46.55 | 77,984 | +0.65(+1.41%) |
May 07, 2018 | 46.25 | 46.80 | 45.76 | 45.91 | 91,538 | -0.35(-0.75%) |
May 04, 2018 | 46.00 | 47.00 | 46.00 | 46.25 | 140,005 | -0.02(-0.05%) |
May 03, 2018 | 48.34 | 49.18 | 46.25 | 46.28 | 100,144 | -1.91(-3.97%) |
May 02, 2018 | 48.64 | 49.23 | 40.74 | 48.19 | 641,300 | -3.78(-7.27%) |
May 01, 2018 | 52.21 | 52.21 | 49.83 | 51.97 | 202,701 | -0.35(-0.66%) |
Apr 30, 2018 | 52.86 | 53.95 | 52.21 | 52.31 | 44,037 | -0.50(-0.94%) |
Apr 27, 2018 | 53.51 | 53.51 | 51.72 | 52.81 | 43,544 | -0.70(-1.30%) |
Apr 26, 2018 | 54.75 | 54.95 | 53.51 | 53.51 | 46,387 | -1.14(-2.09%) |
Apr 25, 2018 | 54.55 | 55.15 | 54.25 | 54.65 | 54,056 | +0.15(+0.27%) |
Apr 24, 2018 | 55.64 | 55.89 | 53.56 | 54.50 | 56,836 | -0.99(-1.79%) |
Apr 23, 2018 | 55.79 | 56.14 | 55.10 | 55.49 | 46,131 | -0.25(-0.45%) |
Apr 20, 2018 | 55.79 | 56.24 | 55.54 | 55.74 | 54,951 | -0.25(-0.44%) |
Apr 19, 2018 | 56.69 | 57.38 | 55.94 | 55.99 | 47,684 | -0.94(-1.66%) |
Apr 18, 2018 | 56.14 | 57.38 | 56.14 | 56.93 | 76,722 | +0.84(+1.51%) |
Apr 17, 2018 | 56.69 | 57.08 | 55.99 | 56.09 | 109,022 | -0.30(-0.53%) |
Apr 16, 2018 | 56.09 | 56.59 | 55.49 | 56.39 | 47,384 | +0.60(+1.07%) |
Apr 13, 2018 | 55.59 | 55.94 | 55.20 | 55.79 | 42,004 | +0.50(+0.90%) |
Apr 12, 2018 | 55.69 | 55.74 | 55.24 | 55.29 | 33,662 | -0.15(-0.27%) |
Apr 11, 2018 | 54.90 | 55.44 | 54.55 | 55.44 | 37,202 | +0.35(+0.63%) |
Apr 10, 2018 | 55.20 | 55.54 | 54.26 | 55.10 | 47,735 | +0.50(+0.91%) |
Apr 09, 2018 | 55.10 | 55.29 | 54.48 | 54.60 | 107,170 | +0.00(+0.00%) |
Apr 06, 2018 | 55.54 | 55.89 | 54.00 | 54.60 | 54,434 | -1.34(-2.40%) |
Apr 05, 2018 | 55.84 | 56.09 | 55.20 | 55.94 | 63,394 | +0.42(+0.75%) |
Apr 04, 2018 | 55.13 | 55.72 | 54.70 | 55.52 | 45,651 | -0.40(-0.71%) |
Apr 03, 2018 | 55.32 | 56.07 | 54.33 | 55.92 | 77,279 | +0.65(+1.17%) |
Apr 02, 2018 | 56.02 | 56.14 | 54.48 | 55.27 | 119,380 | -1.04(-1.85%) |
Mar 29, 2018 | 56.32 | 56.32 | 56.32 | 0 | +1.04(+1.89%) | |
Mar 28, 2018 | 53.88 | 55.32 | 52.20 | 55.27 | 77,800 | +1.39(+2.58%) |
Mar 27, 2018 | 55.47 | 57.06 | 53.69 | 53.88 | 100,425 | -1.54(-2.78%) |
Mar 26, 2018 | 55.32 | 55.67 | 54.73 | 55.42 | 73,487 | +0.99(+1.82%) |
Mar 23, 2018 | 56.12 | 56.37 | 54.33 | 54.43 | 75,491 | -1.49(-2.66%) |
Mar 22, 2018 | 57.11 | 58.20 | 55.82 | 55.92 | 54,782 | -1.69(-2.93%) |
Mar 21, 2018 | 57.26 | 58.30 | 57.06 | 57.61 | 55,030 | +0.40(+0.69%) |
Mar 20, 2018 | 57.21 | 58.16 | 56.47 | 57.21 | 87,992 | +0.10(+0.17%) |
Mar 19, 2018 | 57.41 | 57.61 | 56.04 | 57.11 | 108,091 | -0.30(-0.52%) |
Mar 16, 2018 | 55.82 | 57.61 | 54.93 | 57.41 | 291,512 | +1.64(+2.94%) |
Mar 15, 2018 | 55.97 | 56.12 | 55.13 | 55.77 | 64,674 | +0.05(+0.09%) |
Mar 14, 2018 | 56.57 | 56.57 | 55.52 | 55.72 | 72,949 | -0.50(-0.88%) |
Mar 13, 2018 | 56.62 | 56.76 | 55.27 | 56.22 | 58,631 | -0.25(-0.44%) |
Mar 12, 2018 | 55.82 | 56.57 | 55.37 | 56.47 | 74,169 | +0.70(+1.25%) |
Mar 09, 2018 | 54.28 | 55.87 | 53.69 | 55.77 | 50,747 | +1.84(+3.41%) |
Mar 08, 2018 | 53.74 | 54.03 | 52.89 | 53.93 | 48,159 | +0.45(+0.84%) |
Mar 07, 2018 | 52.99 | 53.78 | 52.62 | 53.49 | 63,743 | +0.00(+0.00%) |
Mar 06, 2018 | 52.79 | 53.78 | 52.20 | 53.49 | 53,343 | +0.99(+1.89%) |
Mar 05, 2018 | 51.85 | 52.84 | 51.65 | 52.49 | 47,209 | +0.40(+0.76%) |
Mar 02, 2018 | 51.05 | 52.30 | 50.26 | 52.10 | 58,669 | +0.84(+1.65%) |
Mar 01, 2018 | 52.10 | 52.15 | 50.71 | 51.25 | 67,515 | -0.79(-1.53%) |
Feb 28, 2018 | 52.69 | 54.63 | 51.80 | 52.05 | 125,788 | -0.35(-0.66%) |
Feb 27, 2018 | 53.29 | 53.78 | 52.34 | 52.39 | 48,321 | -0.89(-1.68%) |
Feb 26, 2018 | 53.19 | 53.49 | 51.85 | 53.29 | 91,361 | +0.15(+0.28%) |
Feb 23, 2018 | 52.99 | 53.93 | 50.16 | 53.14 | 96,033 | +1.04(+2.00%) |
Feb 22, 2018 | 52.59 | 53.09 | 51.90 | 52.10 | 110,365 | -0.20(-0.38%) |
Feb 21, 2018 | 52.05 | 54.48 | 49.56 | 52.30 | 218,787 | +4.92(+10.38%) |
Feb 20, 2018 | 47.53 | 47.78 | 46.93 | 47.38 | 44,074 | -0.60(-1.24%) |
Feb 16, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.89(+1.90%) | |
Feb 15, 2018 | 47.88 | 48.22 | 46.41 | 47.08 | 41,693 | -0.35(-0.73%) |
Feb 14, 2018 | 46.14 | 47.58 | 46.14 | 47.43 | 39,066 | +0.60(+1.27%) |
Feb 13, 2018 | 46.83 | 46.91 | 46.29 | 46.83 | 34,384 | -0.25(-0.53%) |
Feb 12, 2018 | 46.83 | 49.37 | 46.48 | 47.08 | 109,110 | +0.55(+1.17%) |
Feb 09, 2018 | 46.48 | 47.28 | 45.54 | 46.53 | 68,689 | +0.74(+1.63%) |
Feb 08, 2018 | 47.63 | 47.63 | 45.79 | 45.79 | 69,050 | -1.84(-3.86%) |
Feb 07, 2018 | 47.68 | 47.68 | 47.68 | 47.63 | 50,558 | -0.10(-0.21%) |
Feb 06, 2018 | 46.19 | 48.25 | 45.69 | 47.73 | 89,974 | +0.15(+0.31%) |
Feb 05, 2018 | 49.12 | 49.46 | 47.13 | 47.58 | 39,906 | -1.99(-4.01%) |
Feb 02, 2018 | 50.56 | 50.56 | 49.46 | 49.56 | 49,862 | -1.44(-2.82%) |
Feb 01, 2018 | 50.16 | 51.00 | 49.66 | 51.00 | 58,087 | +0.74(+1.48%) |
Jan 31, 2018 | 50.46 | 50.66 | 49.96 | 50.26 | 47,032 | +0.05(+0.10%) |
Jan 30, 2018 | 49.66 | 49.66 | 49.56 | 50.21 | 111,298 | +0.15(+0.30%) |
Jan 29, 2018 | 50.41 | 50.71 | 49.91 | 50.06 | 41,470 | -0.45(-0.89%) |
Jan 26, 2018 | 50.31 | 50.56 | 49.56 | 50.51 | 45,022 | +0.50(+0.99%) |
Jan 25, 2018 | 50.76 | 50.76 | 49.91 | 50.01 | 69,132 | -0.65(-1.27%) |
Jan 24, 2018 | 51.20 | 51.25 | 50.46 | 50.66 | 67,431 | -0.50(-0.97%) |
Jan 23, 2018 | 52.15 | 52.15 | 50.95 | 51.15 | 43,630 | -1.04(-2.00%) |
Jan 22, 2018 | 51.75 | 52.30 | 51.58 | 52.20 | 55,451 | +0.35(+0.67%) |
Jan 19, 2018 | 51.05 | 52.15 | 51.00 | 51.85 | 66,881 | +0.79(+1.56%) |
Jan 18, 2018 | 51.05 | 51.50 | 50.11 | 51.05 | 86,894 | -0.05(-0.10%) |
Jan 17, 2018 | 50.95 | 51.15 | 50.41 | 51.10 | 66,600 | +0.40(+0.78%) |
Jan 16, 2018 | 50.81 | 51.15 | 50.61 | 50.71 | 64,571 | +0.10(+0.20%) |
Jan 12, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.35(+0.69%) | |
Jan 11, 2018 | 48.77 | 50.51 | 48.77 | 50.26 | 75,110 | +1.64(+3.37%) |
Jan 10, 2018 | 48.97 | 48.62 | 108,037 | -0.05(-0.10%) | ||
Jan 09, 2018 | 48.62 | 48.87 | 48.07 | 48.67 | 68,850 | +0.10(+0.20%) |
Jan 08, 2018 | 48.07 | 48.82 | 47.63 | 48.57 | 48,603 | +0.50(+1.03%) |
Jan 05, 2018 | 48.32 | 48.52 | 47.68 | 48.07 | 65,855 | -0.10(-0.21%) |
Jan 04, 2018 | 48.57 | 49.22 | 48.17 | 48.17 | 60,365 | -0.18(-0.37%) |
Jan 03, 2018 | 49.05 | 49.05 | 48.20 | 48.35 | 74,903 | -0.70(-1.42%) |
Jan 02, 2018 | 48.70 | 49.39 | 48.45 | 49.05 | 114,395 | +0.74(+1.54%) |
Dec 29, 2017 | 48.30 | 48.30 | 48.30 | 0 | -0.55(-1.12%) | |
Dec 28, 2017 | 48.70 | 49.00 | 48.55 | 48.85 | 44,838 | +0.30(+0.61%) |
Dec 27, 2017 | 48.50 | 48.97 | 48.00 | 48.55 | 71,549 | +0.15(+0.31%) |
Dec 26, 2017 | 48.35 | 48.65 | 47.31 | 48.40 | 53,735 | +0.05(+0.10%) |
Dec 22, 2017 | 47.81 | 48.60 | 47.51 | 48.35 | 63,728 | +0.74(+1.56%) |
Dec 21, 2017 | 47.71 | 48.20 | 47.61 | 47.61 | 49,529 | +0.20(+0.42%) |
Dec 20, 2017 | 47.46 | 48.05 | 47.36 | 47.41 | 49,981 | +0.20(+0.42%) |
Dec 19, 2017 | 48.20 | 48.20 | 44.95 | 47.21 | 47,368 | -0.94(-1.96%) |
Dec 18, 2017 | 48.20 | 48.53 | 47.76 | 48.15 | 64,234 | +0.45(+0.94%) |
Dec 15, 2017 | 46.86 | 47.81 | 46.76 | 47.71 | 251,151 | +1.04(+2.23%) |
Dec 14, 2017 | 47.61 | 47.86 | 46.42 | 46.66 | 69,941 | -0.79(-1.67%) |
Dec 13, 2017 | 46.91 | 47.86 | 46.66 | 47.46 | 84,318 | +0.65(+1.38%) |
Dec 12, 2017 | 47.31 | 47.36 | 46.52 | 46.81 | 53,695 | -0.40(-0.84%) |
Dec 11, 2017 | 47.11 | 47.66 | 47.06 | 47.21 | 54,700 | +0.20(+0.42%) |
Dec 08, 2017 | 48.05 | 48.05 | 46.86 | 47.01 | 73,570 | -0.89(-1.87%) |
Dec 07, 2017 | 48.15 | 48.60 | 47.86 | 47.91 | 89,058 | -0.25(-0.52%) |
Dec 06, 2017 | 46.22 | 48.35 | 45.97 | 48.15 | 182,644 | +1.89(+4.08%) |
Dec 05, 2017 | 46.71 | 46.71 | 45.62 | 46.27 | 54,482 | -0.40(-0.85%) |
Dec 04, 2017 | 46.96 | 47.16 | 46.96 | 46.66 | 78,691 | +0.45(+0.97%) |
Dec 01, 2017 | 46.32 | 46.56 | 44.93 | 46.22 | 56,982 | -0.05(-0.11%) |
Nov 30, 2017 | 46.71 | 46.76 | 45.92 | 46.27 | 49,938 | -0.05(-0.11%) |
Nov 29, 2017 | 45.97 | 46.52 | 45.87 | 46.32 | 55,794 | +0.40(+0.86%) |
Nov 28, 2017 | 45.22 | 45.97 | 43.88 | 45.92 | 69,194 | +0.79(+1.76%) |
Nov 27, 2017 | 44.83 | 45.42 | 44.78 | 45.13 | 68,231 | +0.35(+0.78%) |
Nov 24, 2017 | 45.08 | 45.13 | 44.43 | 44.78 | 30,773 | -0.20(-0.44%) |
Nov 22, 2017 | 44.63 | 45.17 | 44.63 | 44.98 | 78,527 | +0.25(+0.55%) |
Nov 21, 2017 | 44.58 | 45.32 | 44.53 | 44.73 | 119,947 | +0.50(+1.12%) |
Nov 20, 2017 | 44.03 | 44.48 | 43.78 | 44.23 | 82,674 | +0.25(+0.56%) |
Nov 17, 2017 | 43.24 | 44.63 | 42.69 | 43.98 | 104,359 | +0.45(+1.03%) |
Nov 16, 2017 | 44.03 | 44.26 | 43.34 | 43.54 | 249,370 | -0.35(-0.79%) |
Nov 15, 2017 | 44.53 | 44.85 | 43.78 | 43.88 | 94,831 | -0.94(-2.10%) |
Nov 14, 2017 | 44.48 | 45.03 | 44.38 | 44.83 | 76,225 | -0.15(-0.33%) |
Nov 13, 2017 | 44.28 | 45.27 | 44.06 | 44.98 | 75,444 | +0.40(+0.89%) |
Nov 10, 2017 | 44.88 | 45.13 | 43.83 | 44.58 | 47,888 | -0.55(-1.21%) |
Nov 09, 2017 | 43.59 | 45.22 | 43.59 | 45.13 | 84,671 | +1.04(+2.36%) |
Nov 08, 2017 | 43.69 | 44.58 | 42.80 | 44.08 | 85,939 | +0.10(+0.23%) |
Nov 07, 2017 | 45.37 | 45.42 | 43.74 | 43.98 | 173,191 | -1.09(-2.42%) |
Nov 06, 2017 | 45.03 | 45.42 | 42.48 | 45.08 | 76,457 | -0.15(-0.33%) |
Nov 03, 2017 | 46.22 | 46.22 | 45.03 | 45.22 | 82,573 | -0.94(-2.04%) |
Nov 02, 2017 | 45.22 | 46.37 | 44.73 | 46.17 | 120,689 | +1.14(+2.54%) |
Nov 01, 2017 | 45.32 | 47.41 | 44.43 | 45.03 | 370,487 | +0.20(+0.44%) |
Oct 31, 2017 | 43.88 | 45.13 | 43.59 | 44.83 | 125,684 | +1.04(+2.38%) |
Oct 30, 2017 | 44.08 | 44.13 | 43.19 | 43.78 | 44,789 | -0.60(-1.34%) |
Oct 27, 2017 | 44.58 | 44.93 | 44.03 | 44.38 | 55,516 | -0.15(-0.33%) |
Oct 26, 2017 | 44.13 | 45.08 | 44.08 | 44.53 | 55,060 | +0.45(+1.01%) |
Oct 25, 2017 | 45.32 | 45.42 | 43.88 | 44.08 | 102,635 | -1.39(-3.06%) |
Oct 24, 2017 | 45.27 | 46.02 | 44.93 | 45.47 | 60,619 | +0.55(+1.22%) |
Oct 23, 2017 | 45.72 | 45.72 | 44.73 | 44.93 | 80,707 | -0.74(-1.63%) |
Oct 20, 2017 | 46.27 | 46.27 | 45.57 | 45.67 | 84,787 | -0.25(-0.54%) |
Oct 19, 2017 | 45.42 | 46.22 | 45.08 | 45.92 | 77,231 | +0.15(+0.33%) |
Oct 18, 2017 | 45.87 | 45.97 | 45.17 | 45.77 | 107,872 | +0.05(+0.11%) |
Oct 17, 2017 | 46.02 | 46.37 | 45.59 | 45.72 | 43,573 | -0.50(-1.07%) |
Oct 16, 2017 | 45.87 | 46.32 | 45.42 | 46.22 | 42,126 | +0.65(+1.42%) |
Oct 13, 2017 | 45.62 | 45.97 | 45.37 | 45.57 | 54,249 | +0.25(+0.55%) |
Oct 12, 2017 | 45.08 | 45.57 | 44.93 | 45.32 | 74,164 | +0.05(+0.11%) |
Oct 11, 2017 | 45.87 | 45.97 | 45.22 | 45.27 | 50,203 | -0.35(-0.76%) |
Oct 10, 2017 | 45.77 | 45.77 | 45.22 | 45.62 | 58,972 | +0.15(+0.33%) |
Oct 09, 2017 | 45.57 | 45.57 | 45.22 | 45.47 | 48,000 | -0.10(-0.22%) |
Oct 06, 2017 | 45.32 | 45.67 | 45.03 | 45.57 | 43,703 | +0.05(+0.11%) |
Oct 05, 2017 | 45.37 | 46.17 | 43.83 | 45.52 | 53,491 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 46.25 | 45.30 | 45.30 | 54,365 | -0.05(-0.11%) |
Oct 03, 2017 | 45.60 | 45.72 | 45.06 | 45.35 | 59,419 | -0.25(-0.54%) |
Oct 02, 2017 | 44.41 | 45.65 | 44.41 | 45.60 | 76,404 | +1.17(+2.62%) |
Sep 29, 2017 | 44.26 | 44.76 | 43.91 | 44.44 | 63,267 | +0.12(+0.28%) |
Sep 28, 2017 | 43.91 | 44.36 | 43.64 | 44.31 | 51,017 | +0.25(+0.56%) |
Sep 27, 2017 | 43.22 | 44.66 | 42.92 | 44.06 | 103,299 | +1.24(+2.90%) |
Sep 26, 2017 | 43.52 | 43.77 | 42.77 | 42.82 | 92,692 | -0.65(-1.48%) |
Sep 25, 2017 | 42.87 | 43.52 | 42.67 | 43.47 | 90,464 | +0.69(+1.62%) |
Sep 22, 2017 | 42.67 | 42.97 | 41.98 | 42.77 | 92,553 | -0.15(-0.35%) |
Sep 21, 2017 | 43.02 | 44.11 | 42.92 | 42.92 | 121,322 | -0.15(-0.35%) |
Sep 20, 2017 | 45.06 | 45.06 | 43.02 | 43.07 | 141,361 | -2.03(-4.51%) |
Sep 19, 2017 | 44.91 | 45.40 | 44.86 | 45.11 | 70,217 | +0.15(+0.33%) |
Sep 18, 2017 | 44.01 | 45.11 | 44.01 | 44.96 | 80,889 | +0.94(+2.14%) |
Sep 15, 2017 | 42.82 | 44.16 | 42.57 | 44.01 | 218,918 | +1.39(+3.26%) |
Sep 14, 2017 | 42.13 | 42.82 | 42.03 | 42.62 | 63,852 | +0.45(+1.06%) |
Sep 13, 2017 | 41.83 | 42.53 | 41.68 | 42.18 | 85,623 | +0.15(+0.35%) |
Sep 12, 2017 | 41.78 | 42.18 | 41.78 | 42.03 | 38,134 | +0.20(+0.47%) |
Sep 11, 2017 | 41.48 | 41.98 | 41.33 | 41.83 | 45,757 | +0.79(+1.93%) |
Sep 08, 2017 | 40.59 | 41.33 | 40.44 | 41.04 | 44,314 | +0.25(+0.61%) |
Sep 07, 2017 | 41.28 | 41.38 | 40.39 | 40.79 | 76,944 | -0.35(-0.84%) |
Sep 06, 2017 | 41.98 | 41.98 | 41.09 | 41.14 | 65,478 | -0.45(-1.07%) |
Sep 05, 2017 | 42.57 | 42.57 | 41.38 | 41.58 | 88,009 | -1.09(-2.56%) |
Sep 01, 2017 | 42.62 | 42.82 | 42.38 | 42.67 | 43,444 | +0.10(+0.23%) |
Aug 31, 2017 | 41.53 | 42.82 | 41.19 | 42.57 | 147,400 | +1.39(+3.37%) |
Aug 30, 2017 | 40.59 | 41.58 | 40.44 | 41.19 | 89,723 | +0.55(+1.34%) |
Aug 29, 2017 | 39.80 | 40.79 | 39.50 | 40.64 | 95,336 | +0.60(+1.49%) |
Aug 28, 2017 | 40.49 | 40.99 | 39.70 | 40.04 | 55,450 | -0.25(-0.62%) |
Aug 25, 2017 | 39.65 | 40.59 | 39.40 | 40.29 | 99,252 | +0.79(+2.01%) |
Aug 24, 2017 | 38.46 | 39.60 | 38.41 | 39.50 | 93,672 | +1.04(+2.71%) |
Aug 23, 2017 | 38.26 | 38.56 | 38.26 | 38.46 | 50,937 | -0.25(-0.64%) |
Aug 22, 2017 | 37.61 | 38.80 | 37.61 | 38.70 | 58,590 | +1.29(+3.45%) |
Aug 21, 2017 | 37.76 | 37.76 | 37.02 | 37.41 | 124,217 | -0.50(-1.31%) |
Aug 18, 2017 | 37.76 | 38.46 | 37.66 | 37.91 | 63,297 | -0.15(-0.39%) |
Aug 17, 2017 | 38.36 | 38.95 | 37.96 | 38.06 | 51,539 | -0.50(-1.29%) |
Aug 16, 2017 | 38.56 | 39.00 | 38.41 | 38.56 | 39,788 | +0.20(+0.52%) |
Aug 15, 2017 | 38.46 | 38.75 | 38.26 | 38.36 | 43,289 | -0.10(-0.26%) |
Aug 14, 2017 | 38.75 | 39.25 | 38.21 | 38.46 | 191,472 | -0.25(-0.64%) |
Aug 11, 2017 | 39.25 | 39.35 | 38.46 | 38.70 | 52,270 | -0.40(-1.02%) |
Aug 10, 2017 | 40.09 | 40.09 | 39.00 | 39.10 | 48,309 | -1.29(-3.19%) |
Aug 09, 2017 | 39.70 | 40.44 | 39.60 | 40.39 | 58,021 | +0.50(+1.24%) |
Aug 08, 2017 | 39.90 | 40.64 | 39.70 | 39.90 | 58,399 | -0.10(-0.25%) |
Aug 07, 2017 | 40.54 | 40.74 | 39.85 | 39.99 | 31,132 | -0.50(-1.23%) |
Aug 04, 2017 | 41.04 | 39.99 | 40.49 | 45,636 | +0.50(+1.24%) | |
Aug 03, 2017 | 41.48 | 41.68 | 39.85 | 39.99 | 87,936 | -1.54(-3.70%) |
Aug 02, 2017 | 43.02 | 43.02 | 39.80 | 41.53 | 231,704 | -2.58(-5.85%) |
Aug 01, 2017 | 44.46 | 44.46 | 43.37 | 44.11 | 70,127 | -0.15(-0.34%) |
Jul 31, 2017 | 44.36 | 44.51 | 43.59 | 44.26 | 69,218 | -0.10(-0.22%) |
Jul 28, 2017 | 43.77 | 44.36 | 43.62 | 44.36 | 54,699 | +0.45(+1.02%) |
Jul 27, 2017 | 43.62 | 44.21 | 43.47 | 43.91 | 101,867 | +0.40(+0.91%) |
Jul 26, 2017 | 43.47 | 43.82 | 43.17 | 43.52 | 81,362 | +0.05(+0.11%) |
Jul 25, 2017 | 42.92 | 43.57 | 42.82 | 43.47 | 138,655 | +0.55(+1.27%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.43 | 42.92 | 65,488 | +0.00(+0.00%) |
Jul 21, 2017 | 42.92 | 42.95 | 42.31 | 42.92 | 109,774 | +0.15(+0.35%) |
Jul 20, 2017 | 42.92 | 42.28 | 42.77 | 52,973 | -0.15(-0.35%) | |
Jul 19, 2017 | 42.92 | 42.97 | 42.38 | 42.92 | 69,982 | +0.00(+0.00%) |
Jul 18, 2017 | 42.13 | 42.97 | 41.82 | 42.92 | 83,613 | +0.50(+1.17%) |
Jul 17, 2017 | 42.23 | 42.55 | 41.83 | 42.43 | 65,652 | +0.25(+0.59%) |
Jul 14, 2017 | 41.68 | 42.38 | 41.68 | 42.18 | 74,410 | +0.30(+0.71%) |
Jul 13, 2017 | 42.03 | 42.23 | 41.38 | 41.88 | 79,395 | -0.10(-0.24%) |
Jul 12, 2017 | 41.98 | 42.62 | 41.73 | 41.98 | 43,211 | +0.30(+0.71%) |
Jul 11, 2017 | 41.93 | 42.08 | 41.23 | 41.68 | 63,202 | -0.25(-0.59%) |
Jul 10, 2017 | 42.43 | 42.72 | 41.88 | 41.93 | 72,280 | -0.74(-1.74%) |
Jul 07, 2017 | 42.77 | 42.77 | 42.28 | 42.67 | 51,106 | +0.05(+0.12%) |
Jul 06, 2017 | 42.18 | 42.82 | 42.13 | 42.62 | 79,537 | +0.00(+0.00%) |
Jul 05, 2017 | 42.87 | 43.32 | 42.13 | 42.62 | 41,524 | -0.33(-0.76%) |
Jul 03, 2017 | 42.55 | 43.35 | 42.55 | 42.95 | 35,320 | +0.60(+1.41%) |
Jun 30, 2017 | 42.26 | 42.65 | 41.96 | 42.36 | 90,932 | +0.25(+0.59%) |
Jun 29, 2017 | 43.20 | 43.60 | 41.66 | 42.11 | 53,458 | -1.09(-2.53%) |
Jun 28, 2017 | 43.00 | 43.50 | 42.90 | 43.20 | 61,136 | +0.55(+1.28%) |
Jun 27, 2017 | 42.70 | 43.25 | 42.16 | 42.65 | 55,596 | -0.10(-0.23%) |
Jun 26, 2017 | 42.60 | 42.90 | 42.06 | 42.75 | 37,231 | +0.25(+0.58%) |
Jun 23, 2017 | 41.61 | 42.70 | 41.17 | 42.51 | 140,146 | +0.94(+2.27%) |
Jun 22, 2017 | 41.32 | 41.96 | 41.17 | 41.56 | 42,380 | +0.25(+0.60%) |
Jun 21, 2017 | 41.96 | 42.11 | 41.17 | 41.32 | 41,718 | -0.60(-1.42%) |
Jun 20, 2017 | 42.85 | 42.85 | 41.91 | 41.91 | 40,764 | -0.94(-2.20%) |
Jun 19, 2017 | 43.05 | 43.20 | 42.41 | 42.85 | 64,972 | +0.00(+0.00%) |
Jun 16, 2017 | 42.46 | 42.95 | 42.01 | 42.85 | 122,609 | +0.00(+0.00%) |
Jun 15, 2017 | 41.86 | 42.90 | 41.86 | 42.85 | 33,670 | +0.35(+0.82%) |
Jun 14, 2017 | 42.80 | 42.80 | 41.95 | 42.51 | 40,195 | -0.30(-0.70%) |
Jun 13, 2017 | 42.95 | 43.40 | 42.60 | 42.80 | 34,851 | -0.05(-0.12%) |
Jun 12, 2017 | 43.50 | 43.70 | 42.60 | 42.85 | 57,064 | -0.50(-1.14%) |
Jun 09, 2017 | 41.91 | 43.40 | 41.76 | 43.35 | 82,813 | +1.44(+3.43%) |
Jun 08, 2017 | 41.91 | 42.16 | 41.61 | 41.91 | 138,276 | -0.10(-0.24%) |
Jun 07, 2017 | 41.91 | 42.31 | 41.61 | 42.01 | 44,412 | +0.20(+0.47%) |
Jun 06, 2017 | 41.76 | 42.36 | 41.41 | 41.81 | 48,928 | -0.35(-0.82%) |
Jun 05, 2017 | 43.00 | 43.05 | 41.91 | 42.16 | 54,703 | -0.89(-2.07%) |
Jun 02, 2017 | 42.55 | 43.99 | 42.55 | 43.05 | 67,679 | +0.64(+1.52%) |