Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.76 | 58.60 | 57.26 | 57.26 | 779,329 | -0.31(-0.54%) |
Apr 27, 2018 | 57.92 | 58.00 | 57.20 | 57.58 | 803,338 | -0.33(-0.57%) |
Apr 26, 2018 | 57.24 | 58.07 | 56.63 | 57.91 | 489,216 | +0.73(+1.27%) |
Apr 25, 2018 | 57.77 | 57.77 | 56.87 | 57.18 | 672,523 | -0.52(-0.90%) |
Apr 24, 2018 | 58.71 | 58.98 | 57.37 | 57.70 | 640,355 | -0.44(-0.76%) |
Apr 23, 2018 | 58.05 | 58.69 | 57.65 | 58.14 | 627,589 | +0.14(+0.24%) |
Apr 20, 2018 | 57.39 | 58.67 | 57.02 | 58.00 | 1,735,113 | +0.74(+1.29%) |
Apr 19, 2018 | 56.45 | 57.61 | 56.02 | 57.26 | 1,195,925 | +0.58(+1.02%) |
Apr 18, 2018 | 55.83 | 56.83 | 55.23 | 56.69 | 1,284,958 | +1.43(+2.58%) |
Apr 17, 2018 | 55.27 | 56.29 | 54.61 | 55.26 | 691,100 | +0.57(+1.04%) |
Apr 16, 2018 | 54.52 | 55.01 | 54.46 | 54.69 | 1,282,698 | +0.49(+0.91%) |
Apr 13, 2018 | 54.96 | 55.78 | 53.79 | 54.20 | 663,286 | -0.25(-0.45%) |
Apr 12, 2018 | 53.60 | 54.80 | 53.46 | 54.45 | 914,235 | +0.98(+1.84%) |
Apr 11, 2018 | 53.66 | 54.24 | 53.24 | 53.46 | 1,096,944 | -0.45(-0.84%) |
Apr 10, 2018 | 54.89 | 55.16 | 53.43 | 53.92 | 1,679,897 | +0.51(+0.96%) |
Apr 09, 2018 | 55.60 | 55.89 | 53.28 | 53.41 | 1,524,777 | -2.04(-3.68%) |
Apr 06, 2018 | 57.55 | 58.06 | 54.63 | 55.45 | 1,491,103 | -3.22(-5.49%) |
Apr 05, 2018 | 58.04 | 58.96 | 57.46 | 58.67 | 756,973 | +1.21(+2.11%) |
Apr 04, 2018 | 56.17 | 57.59 | 55.73 | 57.46 | 1,196,884 | -0.33(-0.57%) |
Apr 03, 2018 | 56.82 | 58.00 | 56.59 | 57.79 | 988,602 | +1.27(+2.24%) |
Apr 02, 2018 | 57.54 | 58.12 | 55.59 | 56.53 | 652,709 | -1.21(-2.10%) |
Mar 29, 2018 | 57.74 | 57.74 | 57.74 | 0 | +1.36(+2.41%) | |
Mar 28, 2018 | 56.25 | 56.61 | 55.01 | 56.37 | 694,396 | +0.15(+0.27%) |
Mar 27, 2018 | 57.89 | 57.89 | 55.71 | 56.22 | 738,468 | -1.20(-2.09%) |
Mar 26, 2018 | 56.18 | 57.51 | 55.44 | 57.42 | 826,357 | +2.20(+3.99%) |
Mar 23, 2018 | 58.16 | 58.81 | 55.15 | 55.22 | 938,010 | -2.51(-4.34%) |
Mar 22, 2018 | 59.77 | 60.45 | 57.59 | 57.73 | 974,643 | -2.89(-4.77%) |
Mar 21, 2018 | 60.42 | 61.69 | 60.05 | 60.62 | 562,572 | +0.16(+0.27%) |
Mar 20, 2018 | 60.93 | 61.15 | 60.40 | 60.46 | 613,006 | -0.35(-0.58%) |
Mar 19, 2018 | 61.98 | 62.05 | 60.14 | 60.81 | 692,129 | -1.55(-2.49%) |
Mar 16, 2018 | 61.07 | 62.48 | 60.91 | 62.36 | 1,098,533 | +1.42(+2.33%) |
Mar 15, 2018 | 61.27 | 61.27 | 60.25 | 60.94 | 557,434 | -0.09(-0.15%) |
Mar 14, 2018 | 61.57 | 61.83 | 60.82 | 61.04 | 576,361 | -0.41(-0.66%) |
Mar 13, 2018 | 62.13 | 62.36 | 61.15 | 61.44 | 730,726 | -0.43(-0.70%) |
Mar 12, 2018 | 62.09 | 62.45 | 61.29 | 61.88 | 1,102,551 | +0.00(+0.00%) |
Mar 09, 2018 | 61.31 | 62.08 | 61.18 | 61.88 | 1,106,996 | +1.32(+2.19%) |
Mar 08, 2018 | 60.62 | 60.78 | 59.58 | 60.55 | 806,726 | +0.26(+0.44%) |
Mar 07, 2018 | 60.77 | 60.29 | 715,952 | -0.24(-0.39%) | ||
Mar 06, 2018 | 60.27 | 61.09 | 59.70 | 60.52 | 910,184 | +0.33(+0.55%) |
Mar 05, 2018 | 59.07 | 60.75 | 58.92 | 60.19 | 544,777 | +0.41(+0.69%) |
Mar 02, 2018 | 58.90 | 59.92 | 57.80 | 59.78 | 625,425 | +0.45(+0.76%) |
Mar 01, 2018 | 60.37 | 60.78 | 58.80 | 59.33 | 591,341 | -1.20(-1.98%) |
Feb 28, 2018 | 61.63 | 62.20 | 60.49 | 60.52 | 998,124 | -0.87(-1.41%) |
Feb 27, 2018 | 62.15 | 62.76 | 61.34 | 61.39 | 870,284 | -0.75(-1.21%) |
Feb 26, 2018 | 61.59 | 62.34 | 61.08 | 62.14 | 776,633 | +0.46(+0.75%) |
Feb 23, 2018 | 59.52 | 61.72 | 58.87 | 61.68 | 1,987,898 | +2.83(+4.80%) |
Feb 22, 2018 | 59.83 | 60.41 | 58.84 | 58.86 | 2,121,171 | -0.71(-1.19%) |
Feb 21, 2018 | 60.15 | 60.66 | 59.51 | 59.56 | 758,673 | -0.58(-0.97%) |
Feb 20, 2018 | 59.70 | 60.66 | 59.70 | 60.15 | 626,907 | +0.02(+0.03%) |
Feb 16, 2018 | 60.13 | 60.13 | 60.13 | 0 | -0.76(-1.25%) | |
Feb 15, 2018 | 60.98 | 61.04 | 60.15 | 60.89 | 814,036 | +0.59(+0.98%) |
Feb 14, 2018 | 59.05 | 60.56 | 58.94 | 60.30 | 990,922 | +1.28(+2.17%) |
Feb 13, 2018 | 58.82 | 59.10 | 58.45 | 59.02 | 507,936 | -0.02(-0.03%) |
Feb 12, 2018 | 59.08 | 60.30 | 58.42 | 59.04 | 828,390 | +0.43(+0.74%) |
Feb 09, 2018 | 58.88 | 59.18 | 55.49 | 58.60 | 1,426,373 | +1.83(+3.22%) |
Feb 08, 2018 | 60.18 | 56.78 | 56.78 | 1,426,678 | -2.32(-3.92%) | |
Feb 07, 2018 | 58.55 | 60.20 | 58.55 | 59.09 | 721,593 | +0.15(+0.26%) |
Feb 06, 2018 | 56.08 | 59.41 | 55.57 | 58.94 | 1,794,525 | +0.88(+1.51%) |
Feb 05, 2018 | 58.47 | 59.70 | 56.83 | 58.07 | 1,592,228 | -1.36(-2.28%) |
Feb 02, 2018 | 59.58 | 60.94 | 59.01 | 59.42 | 3,003,219 | +2.35(+4.13%) |
Feb 01, 2018 | 55.89 | 57.38 | 55.89 | 57.07 | 977,678 | +0.89(+1.58%) |
Jan 31, 2018 | 55.92 | 56.58 | 55.92 | 56.18 | 865,700 | +0.46(+0.83%) |
Jan 30, 2018 | 56.02 | 56.31 | 55.58 | 55.72 | 559,958 | -0.89(-1.56%) |
Jan 29, 2018 | 56.95 | 57.28 | 55.50 | 56.61 | 719,629 | -0.61(-1.07%) |
Jan 26, 2018 | 56.27 | 57.34 | 55.83 | 57.22 | 1,050,760 | +1.38(+2.46%) |
Jan 25, 2018 | 56.40 | 56.40 | 55.34 | 55.84 | 409,220 | -0.36(-0.64%) |
Jan 24, 2018 | 56.17 | 56.96 | 55.71 | 56.20 | 465,561 | +0.21(+0.37%) |
Jan 23, 2018 | 55.55 | 56.45 | 55.37 | 55.99 | 819,617 | +0.35(+0.63%) |
Jan 22, 2018 | 55.37 | 55.84 | 54.57 | 55.65 | 945,488 | +0.06(+0.10%) |
Jan 19, 2018 | 55.23 | 55.99 | 55.00 | 55.59 | 798,190 | +0.50(+0.91%) |
Jan 18, 2018 | 56.27 | 56.31 | 54.48 | 55.09 | 1,437,328 | -0.99(-1.76%) |
Jan 17, 2018 | 56.62 | 56.94 | 56.01 | 56.08 | 1,385,179 | -0.34(-0.60%) |
Jan 16, 2018 | 58.20 | 58.86 | 56.24 | 56.42 | 1,378,389 | -1.21(-2.09%) |
Jan 12, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.35(+0.61%) | |
Jan 11, 2018 | 57.62 | 57.80 | 56.82 | 57.28 | 807,139 | -0.44(-0.77%) |
Jan 10, 2018 | 57.72 | 908,368 | -0.30(-0.52%) | |||
Jan 09, 2018 | 56.87 | 58.34 | 56.68 | 58.02 | 1,042,425 | +1.21(+2.12%) |
Jan 08, 2018 | 56.37 | 57.06 | 56.26 | 56.81 | 977,425 | +0.57(+1.02%) |
Jan 05, 2018 | 55.25 | 56.36 | 54.71 | 56.24 | 657,750 | +0.89(+1.60%) |
Jan 04, 2018 | 55.56 | 56.35 | 55.05 | 55.35 | 1,086,188 | +0.31(+0.56%) |
Jan 03, 2018 | 54.51 | 55.69 | 54.45 | 55.04 | 1,160,148 | +1.18(+2.19%) |
Jan 02, 2018 | 53.89 | 53.95 | 52.60 | 53.87 | 481,669 | +0.06(+0.10%) |
Dec 29, 2017 | 53.81 | 53.81 | 53.81 | 0 | +0.25(+0.47%) | |
Dec 28, 2017 | 53.48 | 53.61 | 52.87 | 53.56 | 406,486 | +0.08(+0.14%) |
Dec 27, 2017 | 53.93 | 54.09 | 53.18 | 53.48 | 450,878 | -0.31(-0.58%) |
Dec 26, 2017 | 54.24 | 54.37 | 53.73 | 53.79 | 263,508 | -0.55(-1.01%) |
Dec 22, 2017 | 53.94 | 54.53 | 53.51 | 54.34 | 424,497 | +0.66(+1.23%) |
Dec 21, 2017 | 52.85 | 54.03 | 52.85 | 53.68 | 629,847 | +0.98(+1.86%) |
Dec 20, 2017 | 52.94 | 52.94 | 52.21 | 52.70 | 430,860 | +0.21(+0.39%) |
Dec 19, 2017 | 53.24 | 53.49 | 52.41 | 52.49 | 533,757 | -0.51(-0.96%) |
Dec 18, 2017 | 53.04 | 53.41 | 52.24 | 53.00 | 539,023 | +0.31(+0.59%) |
Dec 15, 2017 | 51.76 | 52.86 | 51.49 | 52.69 | 787,752 | +0.99(+1.91%) |
Dec 14, 2017 | 52.46 | 53.14 | 51.46 | 51.70 | 840,249 | -0.71(-1.35%) |
Dec 13, 2017 | 52.74 | 53.26 | 52.27 | 52.41 | 1,141,288 | -0.53(-1.00%) |
Dec 12, 2017 | 52.05 | 53.22 | 51.90 | 52.93 | 684,768 | +1.12(+2.16%) |
Dec 11, 2017 | 52.04 | 52.10 | 51.64 | 51.81 | 489,584 | -0.27(-0.52%) |
Dec 08, 2017 | 51.09 | 52.11 | 50.43 | 52.09 | 485,125 | +1.25(+2.46%) |
Dec 07, 2017 | 50.17 | 51.49 | 49.92 | 50.83 | 564,983 | +0.48(+0.95%) |
Dec 06, 2017 | 50.51 | 50.57 | 50.51 | 50.35 | 635,577 | -0.41(-0.80%) |
Dec 05, 2017 | 51.56 | 51.70 | 50.61 | 50.76 | 465,510 | -0.75(-1.46%) |
Dec 04, 2017 | 50.54 | 52.16 | 50.54 | 51.51 | 1,347,633 | +1.66(+3.32%) |
Dec 01, 2017 | 49.02 | 49.90 | 48.88 | 49.85 | 869,235 | +1.04(+2.12%) |
Nov 30, 2017 | 48.95 | 49.84 | 48.80 | 48.82 | 833,815 | +0.07(+0.14%) |
Nov 29, 2017 | 48.29 | 49.51 | 48.18 | 48.75 | 958,219 | +0.79(+1.65%) |
Nov 28, 2017 | 47.07 | 48.11 | 46.54 | 47.96 | 1,129,863 | +1.08(+2.31%) |
Nov 27, 2017 | 46.57 | 47.05 | 46.32 | 46.88 | 561,633 | +0.13(+0.28%) |
Nov 24, 2017 | 47.15 | 47.24 | 46.69 | 46.75 | 179,981 | -0.27(-0.58%) |
Nov 22, 2017 | 47.42 | 47.93 | 46.92 | 47.02 | 582,027 | -0.41(-0.87%) |
Nov 21, 2017 | 46.81 | 47.59 | 46.71 | 47.43 | 438,301 | +0.78(+1.68%) |
Nov 20, 2017 | 46.41 | 46.90 | 46.30 | 46.65 | 333,210 | +0.23(+0.49%) |
Nov 17, 2017 | 46.20 | 46.68 | 46.13 | 46.43 | 455,169 | -0.02(-0.04%) |
Nov 16, 2017 | 46.20 | 46.84 | 46.17 | 46.45 | 628,907 | +0.60(+1.31%) |
Nov 15, 2017 | 46.00 | 46.51 | 45.32 | 45.84 | 1,044,578 | -0.47(-1.02%) |
Nov 14, 2017 | 46.66 | 46.80 | 46.09 | 46.31 | 1,059,679 | -0.52(-1.11%) |
Nov 13, 2017 | 47.26 | 47.48 | 46.78 | 46.83 | 808,520 | -0.56(-1.19%) |
Nov 10, 2017 | 47.75 | 48.16 | 47.35 | 47.40 | 1,131,220 | -0.02(-0.04%) |
Nov 09, 2017 | 47.27 | 47.73 | 46.62 | 47.42 | 1,281,359 | -0.25(-0.53%) |
Nov 08, 2017 | 46.29 | 47.93 | 46.04 | 47.67 | 1,502,954 | +1.44(+3.12%) |
Nov 07, 2017 | 47.16 | 47.58 | 45.48 | 46.23 | 1,573,600 | -0.82(-1.73%) |
Nov 06, 2017 | 46.72 | 47.12 | 46.61 | 47.04 | 1,152,770 | +0.17(+0.36%) |
Nov 03, 2017 | 46.99 | 47.22 | 46.67 | 46.88 | 724,992 | -0.07(-0.14%) |
Nov 02, 2017 | 47.14 | 46.21 | 46.94 | 1,195,316 | +0.67(+1.44%) | |
Nov 01, 2017 | 46.58 | 47.51 | 46.24 | 46.28 | 1,271,874 | -0.21(-0.44%) |
Oct 31, 2017 | 46.46 | 46.72 | 45.84 | 46.48 | 994,097 | +0.16(+0.34%) |
Oct 30, 2017 | 46.25 | 46.64 | 45.91 | 46.32 | 1,673,641 | -0.41(-0.88%) |
Oct 27, 2017 | 48.12 | 48.12 | 46.57 | 46.73 | 2,346,728 | -2.89(-5.82%) |
Oct 26, 2017 | 49.56 | 50.37 | 49.40 | 49.62 | 1,572,476 | +0.00(+0.00%) |
Oct 25, 2017 | 50.07 | 50.07 | 49.21 | 49.62 | 886,808 | -0.22(-0.45%) |
Oct 24, 2017 | 49.93 | 50.09 | 49.29 | 49.85 | 904,054 | +0.31(+0.62%) |
Oct 23, 2017 | 50.19 | 50.29 | 49.44 | 49.54 | 834,228 | -0.56(-1.12%) |
Oct 20, 2017 | 49.66 | 50.52 | 49.46 | 50.10 | 949,741 | +0.89(+1.81%) |
Oct 19, 2017 | 48.86 | 49.26 | 48.56 | 49.21 | 544,341 | +0.08(+0.17%) |
Oct 18, 2017 | 49.12 | 49.46 | 48.95 | 49.12 | 645,965 | +0.28(+0.58%) |
Oct 17, 2017 | 49.75 | 49.88 | 48.78 | 48.84 | 508,106 | -0.82(-1.64%) |
Oct 16, 2017 | 49.61 | 50.24 | 49.51 | 49.66 | 617,794 | +0.00(+0.00%) |
Oct 13, 2017 | 49.67 | 49.77 | 49.11 | 49.66 | 455,732 | -0.04(-0.08%) |
Oct 12, 2017 | 49.62 | 49.90 | 49.42 | 49.70 | 713,537 | +0.08(+0.17%) |
Oct 11, 2017 | 49.42 | 49.70 | 49.13 | 49.61 | 322,949 | -0.03(-0.06%) |
Oct 10, 2017 | 49.80 | 50.18 | 49.42 | 49.64 | 1,042,412 | -0.15(-0.30%) |
Oct 09, 2017 | 49.95 | 50.20 | 49.64 | 49.79 | 371,106 | -0.15(-0.30%) |
Oct 06, 2017 | 49.75 | 50.15 | 49.26 | 49.94 | 694,965 | +0.41(+0.83%) |
Oct 05, 2017 | 49.40 | 49.70 | 49.23 | 49.53 | 760,979 | +0.38(+0.78%) |
Oct 04, 2017 | 48.88 | 49.41 | 48.88 | 49.14 | 665,465 | +0.24(+0.50%) |
Oct 03, 2017 | 48.77 | 49.14 | 48.63 | 48.90 | 730,055 | +0.41(+0.85%) |
Oct 02, 2017 | 48.45 | 48.58 | 47.99 | 48.49 | 679,978 | +0.17(+0.35%) |
Sep 29, 2017 | 48.30 | 48.97 | 48.25 | 48.32 | 381,650 | -0.01(-0.02%) |
Sep 28, 2017 | 47.94 | 48.53 | 47.83 | 48.33 | 473,549 | +0.34(+0.70%) |
Sep 27, 2017 | 48.28 | 47.99 | 695,583 | +1.11(+2.36%) | ||
Sep 26, 2017 | 46.43 | 47.08 | 46.07 | 46.88 | 708,188 | +0.64(+1.38%) |
Sep 25, 2017 | 46.40 | 46.51 | 45.99 | 46.25 | 370,083 | -0.14(-0.30%) |
Sep 22, 2017 | 46.46 | 46.75 | 46.25 | 46.39 | 812,578 | -0.32(-0.68%) |
Sep 21, 2017 | 45.77 | 46.90 | 45.77 | 46.71 | 927,933 | +0.93(+2.03%) |
Sep 20, 2017 | 45.07 | 46.03 | 45.11 | 45.78 | 974,426 | +0.65(+1.43%) |
Sep 19, 2017 | 44.50 | 45.55 | 44.42 | 45.13 | 918,516 | +0.72(+1.62%) |
Sep 18, 2017 | 44.08 | 44.74 | 44.08 | 44.41 | 402,410 | +0.50(+1.13%) |
Sep 15, 2017 | 43.91 | 44.12 | 43.62 | 43.91 | 1,014,243 | +0.00(+0.00%) |
Sep 14, 2017 | 44.30 | 44.68 | 43.77 | 43.91 | 513,401 | -0.37(-0.85%) |
Sep 13, 2017 | 43.87 | 44.38 | 43.86 | 44.29 | 384,894 | +0.18(+0.40%) |
Sep 12, 2017 | 43.17 | 44.12 | 43.17 | 44.11 | 424,682 | +0.94(+2.17%) |
Sep 11, 2017 | 43.02 | 43.34 | 41.78 | 43.17 | 662,901 | +0.69(+1.63%) |
Sep 08, 2017 | 42.15 | 42.80 | 42.12 | 42.48 | 435,660 | +0.21(+0.49%) |
Sep 07, 2017 | 42.95 | 42.95 | 41.65 | 42.27 | 462,678 | -0.58(-1.36%) |
Sep 06, 2017 | 42.95 | 43.02 | 42.31 | 42.86 | 1,096,875 | +0.01(+0.02%) |
Sep 05, 2017 | 44.14 | 44.25 | 42.60 | 42.85 | 673,047 | -1.52(-3.42%) |
Sep 01, 2017 | 43.87 | 44.66 | 43.87 | 44.36 | 478,845 | +0.48(+1.09%) |
Aug 31, 2017 | 43.62 | 44.23 | 43.38 | 43.89 | 541,645 | +0.42(+0.97%) |
Aug 30, 2017 | 43.29 | 43.61 | 42.99 | 43.46 | 348,854 | +0.28(+0.65%) |
Aug 29, 2017 | 42.91 | 43.29 | 42.48 | 43.18 | 442,900 | -0.23(-0.54%) |
Aug 28, 2017 | 43.46 | 43.61 | 43.21 | 43.42 | 356,467 | +0.11(+0.26%) |
Aug 25, 2017 | 43.16 | 43.58 | 41.30 | 43.31 | 468,198 | +0.38(+0.89%) |
Aug 24, 2017 | 43.59 | 43.61 | 42.90 | 42.92 | 788,679 | -0.46(-1.06%) |
Aug 23, 2017 | 43.42 | 43.69 | 42.99 | 43.38 | 356,843 | -0.04(-0.09%) |
Aug 22, 2017 | 43.39 | 43.61 | 43.00 | 43.42 | 504,028 | +0.49(+1.13%) |
Aug 21, 2017 | 43.20 | 43.34 | 42.75 | 42.93 | 526,110 | -0.23(-0.54%) |
Aug 18, 2017 | 42.98 | 43.58 | 42.72 | 43.17 | 1,043,148 | -0.06(-0.13%) |
Aug 17, 2017 | 44.23 | 44.23 | 43.06 | 43.22 | 1,132,685 | -1.10(-2.47%) |
Aug 16, 2017 | 44.98 | 45.50 | 44.21 | 44.32 | 3,212,394 | +1.15(+2.67%) |
Aug 15, 2017 | 43.29 | 43.81 | 43.00 | 43.17 | 633,587 | +0.07(+0.15%) |
Aug 14, 2017 | 43.38 | 43.62 | 42.92 | 43.10 | 615,906 | +0.31(+0.72%) |
Aug 11, 2017 | 42.65 | 42.98 | 42.54 | 42.79 | 457,876 | +0.19(+0.44%) |
Aug 10, 2017 | 42.69 | 43.14 | 42.55 | 42.60 | 577,317 | -0.37(-0.87%) |
Aug 09, 2017 | 42.68 | 43.01 | 42.23 | 42.98 | 365,399 | +0.04(+0.09%) |
Aug 08, 2017 | 42.82 | 43.31 | 42.67 | 42.94 | 583,092 | +0.16(+0.37%) |
Aug 07, 2017 | 42.98 | 43.07 | 42.71 | 42.78 | 528,661 | -0.19(-0.43%) |
Aug 04, 2017 | 42.56 | 43.41 | 42.29 | 42.97 | 1,264,409 | +0.72(+1.70%) |
Aug 03, 2017 | 42.01 | 42.61 | 41.87 | 42.25 | 941,152 | +0.23(+0.55%) |
Aug 02, 2017 | 42.56 | 43.15 | 41.55 | 42.02 | 1,825,186 | -0.48(-1.12%) |
Aug 01, 2017 | 42.86 | 43.13 | 41.96 | 42.49 | 950,998 | -0.15(-0.35%) |
Jul 31, 2017 | 43.24 | 43.33 | 42.11 | 42.64 | 831,167 | -0.21(-0.48%) |
Jul 28, 2017 | 42.34 | 43.32 | 42.34 | 42.85 | 1,647,619 | +0.79(+1.88%) |
Jul 27, 2017 | 43.08 | 43.08 | 41.63 | 42.05 | 2,129,368 | -0.79(-1.85%) |
Jul 26, 2017 | 43.05 | 43.44 | 42.74 | 42.85 | 623,971 | -0.02(-0.04%) |
Jul 25, 2017 | 42.39 | 42.90 | 42.32 | 42.86 | 1,016,835 | +0.66(+1.57%) |
Jul 24, 2017 | 41.59 | 42.51 | 41.59 | 42.20 | 941,119 | +0.71(+1.71%) |
Jul 21, 2017 | 41.53 | 41.66 | 41.24 | 41.49 | 475,698 | -0.07(-0.16%) |
Jul 20, 2017 | 41.27 | 41.71 | 41.27 | 41.56 | 497,319 | +0.27(+0.65%) |
Jul 19, 2017 | 40.80 | 41.34 | 40.77 | 41.29 | 650,685 | +0.51(+1.26%) |
Jul 18, 2017 | 40.26 | 40.85 | 40.16 | 40.78 | 464,086 | +0.46(+1.13%) |
Jul 17, 2017 | 40.35 | 40.53 | 40.03 | 40.32 | 420,356 | -0.01(-0.02%) |
Jul 14, 2017 | 39.73 | 40.50 | 39.35 | 40.33 | 353,839 | +0.37(+0.93%) |
Jul 13, 2017 | 39.82 | 40.13 | 39.75 | 39.96 | 495,664 | +0.07(+0.19%) |
Jul 12, 2017 | 39.76 | 40.20 | 39.64 | 39.88 | 325,930 | +0.15(+0.38%) |
Jul 11, 2017 | 39.69 | 40.13 | 39.43 | 39.73 | 431,119 | -0.02(-0.05%) |
Jul 10, 2017 | 39.53 | 40.16 | 39.49 | 39.75 | 479,455 | +0.10(+0.26%) |
Jul 07, 2017 | 39.54 | 39.70 | 39.06 | 39.65 | 786,908 | +0.38(+0.97%) |
Jul 06, 2017 | 39.99 | 40.07 | 39.09 | 39.27 | 819,794 | -0.72(-1.79%) |
Jul 05, 2017 | 40.01 | 40.42 | 39.56 | 39.99 | 820,748 | +0.00(+0.00%) |
Jul 03, 2017 | 39.71 | 40.41 | 39.68 | 39.99 | 327,546 | +0.42(+1.06%) |
Jun 30, 2017 | 39.68 | 38.86 | 39.57 | 580,557 | +0.48(+1.22%) | |
Jun 29, 2017 | 39.63 | 39.76 | 38.49 | 39.09 | 498,832 | +0.02(+0.05%) |
Jun 28, 2017 | 39.19 | 39.23 | 38.62 | 39.07 | 521,229 | +0.32(+0.82%) |
Jun 27, 2017 | 38.21 | 38.95 | 38.05 | 38.76 | 344,070 | +0.62(+1.64%) |
Jun 26, 2017 | 38.01 | 38.31 | 37.52 | 38.13 | 376,426 | +0.34(+0.89%) |
Jun 23, 2017 | 38.13 | 38.37 | 37.69 | 37.80 | 2,290,919 | -0.21(-0.56%) |
Jun 22, 2017 | 38.26 | 38.29 | 37.98 | 38.01 | 294,006 | -0.29(-0.75%) |
Jun 21, 2017 | 38.95 | 39.32 | 38.20 | 38.30 | 450,235 | -0.60(-1.53%) |
Jun 20, 2017 | 39.17 | 39.32 | 38.80 | 38.90 | 403,770 | -0.33(-0.83%) |
Jun 19, 2017 | 38.78 | 39.40 | 38.76 | 39.22 | 945,331 | +0.62(+1.62%) |
Jun 16, 2017 | 38.90 | 38.97 | 38.38 | 38.60 | 754,756 | -0.26(-0.67%) |
Jun 15, 2017 | 38.87 | 39.44 | 38.75 | 38.86 | 463,462 | -0.26(-0.67%) |
Jun 14, 2017 | 38.84 | 39.20 | 38.38 | 39.12 | 848,880 | -0.09(-0.24%) |
Jun 13, 2017 | 39.71 | 39.80 | 38.85 | 39.21 | 799,113 | -0.15(-0.38%) |
Jun 12, 2017 | 38.86 | 39.45 | 38.18 | 39.36 | 1,029,429 | +0.72(+1.86%) |
Jun 09, 2017 | 38.41 | 39.30 | 38.31 | 38.64 | 641,479 | +0.62(+1.64%) |
Jun 08, 2017 | 37.24 | 38.11 | 37.16 | 38.02 | 1,042,170 | +0.79(+2.13%) |
Jun 07, 2017 | 37.10 | 37.94 | 36.83 | 37.23 | 849,513 | +0.32(+0.86%) |
Jun 06, 2017 | 36.44 | 37.02 | 36.21 | 36.91 | 510,952 | +0.05(+0.13%) |
Jun 05, 2017 | 36.63 | 37.27 | 36.63 | 36.86 | 547,215 | +0.20(+0.56%) |
Jun 02, 2017 | 36.70 | 36.91 | 36.15 | 36.66 | 646,284 | -0.41(-1.11%) |
Jun 01, 2017 | 36.48 | 37.24 | 36.28 | 37.07 | 457,431 | +0.79(+2.18%) |
May 31, 2017 | 36.40 | 36.53 | 35.34 | 36.28 | 725,665 | -0.05(-0.13%) |
May 30, 2017 | 36.81 | 36.96 | 36.26 | 36.32 | 357,270 | -0.66(-1.79%) |
May 26, 2017 | 36.84 | 37.12 | 36.64 | 36.98 | 415,736 | +0.11(+0.30%) |
May 25, 2017 | 36.38 | 37.01 | 36.34 | 36.87 | 524,995 | +0.66(+1.83%) |
May 24, 2017 | 36.59 | 36.72 | 35.97 | 36.21 | 702,795 | -0.29(-0.79%) |
May 23, 2017 | 36.58 | 36.59 | 35.73 | 36.50 | 1,205,837 | -0.63(-1.71%) |
May 22, 2017 | 37.39 | 37.50 | 36.72 | 37.13 | 547,272 | -0.08(-0.23%) |
May 19, 2017 | 37.13 | 37.64 | 37.13 | 37.22 | 689,405 | +0.20(+0.53%) |
May 18, 2017 | 36.94 | 37.41 | 36.35 | 37.02 | 691,037 | -0.17(-0.45%) |
May 17, 2017 | 38.76 | 38.99 | 37.13 | 37.19 | 654,930 | -2.71(-6.80%) |
May 16, 2017 | 39.82 | 40.13 | 39.46 | 39.90 | 459,206 | +0.19(+0.47%) |
May 15, 2017 | 39.20 | 39.76 | 38.91 | 39.72 | 438,151 | +0.72(+1.84%) |
May 12, 2017 | 39.19 | 39.40 | 37.94 | 39.00 | 426,319 | -0.53(-1.34%) |
May 11, 2017 | 39.87 | 40.40 | 39.17 | 39.53 | 532,669 | -0.66(-1.65%) |
May 10, 2017 | 39.97 | 40.37 | 39.61 | 40.19 | 637,868 | +0.18(+0.44%) |
May 09, 2017 | 39.57 | 40.20 | 39.49 | 40.01 | 604,963 | +0.53(+1.34%) |
May 08, 2017 | 39.70 | 39.70 | 39.21 | 39.49 | 335,383 | -0.21(-0.54%) |
May 05, 2017 | 39.90 | 40.10 | 39.63 | 39.70 | 369,479 | -0.13(-0.33%) |
May 04, 2017 | 40.40 | 40.57 | 39.54 | 39.83 | 664,882 | -0.51(-1.26%) |
May 03, 2017 | 39.56 | 40.43 | 38.83 | 40.34 | 630,218 | +0.51(+1.28%) |
May 02, 2017 | 39.26 | 39.93 | 39.16 | 39.83 | 968,175 | +0.24(+0.61%) |