Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.17 | 46.90 | 45.14 | 46.19 | 1,166,337 | +0.01(+0.02%) |
Mar 27, 2018 | 49.22 | 49.22 | 45.96 | 46.18 | 892,069 | -2.73(-5.59%) |
Mar 26, 2018 | 48.88 | 49.12 | 47.51 | 48.91 | 594,158 | +0.90(+1.86%) |
Mar 23, 2018 | 50.10 | 50.53 | 47.81 | 48.02 | 994,327 | -1.63(-3.28%) |
Mar 22, 2018 | 50.27 | 51.26 | 49.61 | 49.65 | 1,171,741 | -1.43(-2.80%) |
Mar 21, 2018 | 48.99 | 51.42 | 48.61 | 51.08 | 839,885 | +2.48(+5.10%) |
Mar 20, 2018 | 48.61 | 49.33 | 48.40 | 48.60 | 534,525 | +0.29(+0.60%) |
Mar 19, 2018 | 49.75 | 49.91 | 47.61 | 48.31 | 909,199 | -1.91(-3.81%) |
Mar 16, 2018 | 49.78 | 50.51 | 49.13 | 50.22 | 1,256,197 | +0.50(+1.00%) |
Mar 15, 2018 | 50.73 | 51.12 | 49.24 | 49.72 | 835,249 | -0.70(-1.38%) |
Mar 14, 2018 | 51.82 | 51.82 | 50.25 | 50.42 | 698,206 | -1.30(-2.51%) |
Mar 13, 2018 | 51.94 | 52.68 | 51.45 | 51.72 | 942,883 | -0.22(-0.42%) |
Mar 12, 2018 | 50.67 | 52.10 | 50.41 | 51.94 | 714,391 | +1.02(+2.00%) |
Mar 09, 2018 | 50.81 | 51.18 | 50.40 | 50.92 | 859,893 | +0.67(+1.33%) |
Mar 08, 2018 | 51.16 | 51.62 | 49.79 | 50.25 | 724,317 | -0.88(-1.71%) |
Mar 07, 2018 | 52.88 | 50.85 | 51.13 | 967,154 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.45 | 52.96 | 50.58 | 51.44 | 1,323,987 | -0.96(-1.83%) |
Mar 05, 2018 | 51.19 | 53.27 | 50.16 | 52.40 | 1,264,616 | +0.67(+1.29%) |
Mar 02, 2018 | 50.68 | 52.23 | 47.55 | 51.73 | 1,198,709 | +0.39(+0.75%) |
Mar 01, 2018 | 49.85 | 51.83 | 49.51 | 51.34 | 1,472,755 | +1.84(+3.71%) |
Feb 28, 2018 | 51.30 | 51.30 | 48.54 | 49.51 | 1,422,680 | -1.28(-2.52%) |
Feb 27, 2018 | 56.25 | 56.25 | 50.75 | 50.79 | 3,243,935 | -0.76(-1.48%) |
Feb 26, 2018 | 51.83 | 52.63 | 51.10 | 51.55 | 1,196,766 | -0.12(-0.24%) |
Feb 23, 2018 | 49.56 | 51.80 | 49.25 | 51.67 | 1,046,748 | +2.42(+4.92%) |
Feb 22, 2018 | 49.25 | 1,022,103 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.86 | 49.51 | 47.52 | 47.59 | 713,009 | -1.37(-2.79%) |
Feb 20, 2018 | 49.11 | 50.37 | 48.60 | 48.96 | 986,211 | +0.08(+0.17%) |
Feb 16, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.33 | 48.91 | 47.23 | 48.54 | 872,547 | +0.39(+0.80%) |
Feb 14, 2018 | 48.34 | 44.58 | 48.15 | 986,646 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.26 | 45.71 | 44.77 | 45.57 | 559,221 | -0.19(-0.41%) |
Feb 12, 2018 | 44.58 | 46.25 | 44.43 | 45.76 | 818,752 | +1.88(+4.30%) |
Feb 09, 2018 | 44.26 | 44.72 | 41.99 | 43.87 | 1,346,210 | +0.22(+0.50%) |
Feb 08, 2018 | 46.72 | 47.09 | 43.63 | 43.65 | 1,188,291 | -2.65(-5.72%) |
Feb 07, 2018 | 47.39 | 47.60 | 45.77 | 46.30 | 1,072,219 | -0.93(-1.98%) |
Feb 06, 2018 | 44.91 | 47.47 | 44.65 | 47.23 | 939,661 | +0.86(+1.85%) |
Feb 05, 2018 | 46.93 | 47.81 | 45.79 | 46.38 | 601,854 | -1.01(-2.13%) |
Feb 02, 2018 | 48.76 | 49.06 | 47.17 | 47.39 | 665,668 | -2.20(-4.43%) |
Feb 01, 2018 | 48.87 | 49.84 | 48.66 | 49.58 | 594,275 | +0.72(+1.47%) |
Jan 31, 2018 | 49.36 | 49.79 | 48.29 | 48.87 | 583,917 | -0.41(-0.84%) |
Jan 30, 2018 | 50.99 | 51.22 | 48.87 | 49.28 | 1,110,880 | -2.23(-4.34%) |
Jan 29, 2018 | 51.52 | 52.15 | 51.05 | 51.51 | 1,021,822 | -0.15(-0.29%) |
Jan 26, 2018 | 52.35 | 52.35 | 50.71 | 51.66 | 730,967 | -0.39(-0.74%) |
Jan 25, 2018 | 52.82 | 52.98 | 51.58 | 52.05 | 526,484 | -0.39(-0.74%) |
Jan 24, 2018 | 52.97 | 53.15 | 51.40 | 52.44 | 540,900 | -0.25(-0.47%) |
Jan 23, 2018 | 53.41 | 53.65 | 51.68 | 52.68 | 718,131 | -0.31(-0.59%) |
Jan 22, 2018 | 53.00 | 51.84 | 52.99 | 730,963 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.31 | 51.92 | 50.01 | 51.81 | 760,429 | +1.04(+2.04%) |
Jan 18, 2018 | 50.63 | 51.49 | 49.63 | 50.77 | 1,214,371 | +0.18(+0.35%) |
Jan 17, 2018 | 50.32 | 51.55 | 49.60 | 50.59 | 1,636,949 | -0.46(-0.90%) |
Jan 16, 2018 | 52.62 | 52.62 | 50.95 | 51.05 | 1,032,864 | -1.39(-2.66%) |
Jan 12, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.16 | 53.20 | 50.53 | 52.29 | 1,188,022 | +1.59(+3.14%) |
Jan 10, 2018 | 51.47 | 50.69 | 761,674 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.47 | 50.70 | 49.85 | 50.32 | 773,195 | -0.15(-0.30%) |
Jan 08, 2018 | 50.11 | 50.63 | 49.49 | 50.47 | 678,803 | +0.37(+0.73%) |
Jan 05, 2018 | 49.52 | 50.15 | 48.82 | 50.10 | 702,709 | +0.41(+0.83%) |
Jan 04, 2018 | 49.78 | 50.22 | 49.01 | 49.69 | 561,670 | +0.09(+0.19%) |
Jan 03, 2018 | 49.96 | 50.78 | 49.00 | 49.59 | 714,565 | -0.22(-0.44%) |
Jan 02, 2018 | 49.08 | 50.21 | 48.83 | 49.81 | 749,316 | +1.23(+2.54%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.93 | 49.52 | 48.76 | 49.12 | 651,916 | +0.12(+0.25%) |
Dec 27, 2017 | 48.47 | 49.33 | 48.21 | 49.00 | 1,058,118 | +0.25(+0.50%) |
Dec 26, 2017 | 47.42 | 48.91 | 46.98 | 48.75 | 807,822 | +1.43(+3.03%) |
Dec 22, 2017 | 46.12 | 47.52 | 45.62 | 47.32 | 694,060 | +1.34(+2.91%) |
Dec 21, 2017 | 45.02 | 46.45 | 44.82 | 45.98 | 974,603 | +0.83(+1.84%) |
Dec 20, 2017 | 43.89 | 45.43 | 43.11 | 45.15 | 647,508 | +1.80(+4.15%) |
Dec 19, 2017 | 43.13 | 43.73 | 42.56 | 43.35 | 793,291 | +0.43(+1.01%) |
Dec 18, 2017 | 42.17 | 43.45 | 41.89 | 42.92 | 603,799 | +1.12(+2.68%) |
Dec 15, 2017 | 42.36 | 41.59 | 41.80 | 1,755,528 | -0.02(-0.04%) | |
Dec 14, 2017 | 41.86 | 42.59 | 41.54 | 41.82 | 590,262 | -0.18(-0.43%) |
Dec 13, 2017 | 42.88 | 42.88 | 41.66 | 41.99 | 867,861 | -0.79(-1.85%) |
Dec 12, 2017 | 42.66 | 43.97 | 42.43 | 42.79 | 1,481,197 | +0.53(+1.25%) |
Dec 11, 2017 | 41.91 | 42.74 | 41.86 | 42.26 | 680,685 | +0.35(+0.83%) |
Dec 08, 2017 | 41.20 | 42.39 | 40.82 | 41.91 | 860,116 | +1.35(+3.32%) |
Dec 07, 2017 | 39.37 | 40.62 | 39.16 | 40.56 | 1,151,338 | +1.39(+3.54%) |
Dec 06, 2017 | 40.33 | 40.33 | 38.76 | 39.18 | 1,133,193 | -1.39(-3.42%) |
Dec 05, 2017 | 41.16 | 41.51 | 40.36 | 40.56 | 1,091,825 | -0.66(-1.60%) |
Dec 04, 2017 | 43.12 | 43.52 | 41.06 | 41.22 | 1,128,315 | -1.98(-4.58%) |
Dec 01, 2017 | 43.80 | 44.74 | 43.46 | 43.20 | 1,439,870 | -0.10(-0.24%) |
Nov 30, 2017 | 42.57 | 43.85 | 41.57 | 43.30 | 1,536,259 | +1.22(+2.89%) |
Nov 29, 2017 | 42.32 | 42.81 | 41.50 | 42.09 | 787,164 | -0.19(-0.45%) |
Nov 28, 2017 | 42.27 | 42.87 | 41.97 | 42.28 | 1,091,236 | -0.17(-0.40%) |
Nov 27, 2017 | 42.97 | 43.28 | 42.29 | 42.45 | 917,982 | -0.82(-1.89%) |
Nov 24, 2017 | 43.04 | 44.17 | 42.41 | 43.27 | 292,038 | +0.54(+1.26%) |
Nov 22, 2017 | 42.84 | 43.30 | 42.34 | 42.73 | 496,017 | +0.35(+0.82%) |
Nov 21, 2017 | 41.97 | 42.77 | 41.74 | 42.38 | 540,175 | +0.71(+1.70%) |
Nov 20, 2017 | 41.44 | 41.92 | 40.86 | 41.67 | 869,342 | +0.18(+0.43%) |
Nov 17, 2017 | 41.28 | 41.83 | 40.86 | 41.50 | 998,190 | +0.50(+1.22%) |
Nov 16, 2017 | 40.96 | 41.85 | 40.50 | 41.00 | 1,037,490 | +0.18(+0.44%) |
Nov 15, 2017 | 41.46 | 41.65 | 40.52 | 40.82 | 1,573,181 | -1.23(-2.94%) |
Nov 14, 2017 | 45.13 | 45.24 | 41.99 | 42.05 | 2,528,059 | -3.38(-7.45%) |
Nov 13, 2017 | 47.09 | 47.09 | 45.15 | 45.43 | 1,642,543 | -1.69(-3.58%) |
Nov 10, 2017 | 47.30 | 47.78 | 46.60 | 47.12 | 930,887 | -0.13(-0.28%) |
Nov 09, 2017 | 46.55 | 47.73 | 46.41 | 47.25 | 1,316,611 | +0.45(+0.97%) |
Nov 08, 2017 | 47.77 | 48.14 | 46.65 | 46.80 | 1,795,195 | -1.37(-2.84%) |
Nov 07, 2017 | 48.11 | 49.80 | 45.34 | 48.17 | 2,005,112 | -1.67(-3.35%) |
Nov 06, 2017 | 47.94 | 49.89 | 46.98 | 49.84 | 1,302,348 | +2.32(+4.88%) |
Nov 03, 2017 | 47.52 | 48.44 | 46.41 | 47.52 | 1,140,968 | -0.09(-0.20%) |
Nov 02, 2017 | 49.81 | 50.32 | 46.08 | 47.61 | 1,632,202 | -2.21(-4.43%) |
Nov 01, 2017 | 47.89 | 50.34 | 47.28 | 49.82 | 1,144,508 | +1.82(+3.79%) |
Oct 31, 2017 | 46.98 | 48.33 | 46.37 | 48.00 | 965,203 | +1.06(+2.27%) |
Oct 30, 2017 | 45.59 | 47.16 | 45.21 | 46.93 | 768,180 | +1.48(+3.26%) |
Oct 27, 2017 | 43.36 | 45.65 | 43.14 | 45.45 | 984,540 | +1.87(+4.28%) |
Oct 26, 2017 | 43.19 | 43.75 | 42.64 | 43.59 | 1,086,139 | +0.32(+0.74%) |
Oct 25, 2017 | 43.30 | 43.58 | 42.77 | 43.27 | 814,782 | -0.01(-0.02%) |
Oct 24, 2017 | 42.98 | 43.69 | 42.66 | 43.28 | 845,332 | +0.50(+1.17%) |
Oct 23, 2017 | 44.49 | 44.77 | 42.76 | 42.78 | 1,118,569 | -1.62(-3.65%) |
Oct 20, 2017 | 44.85 | 44.85 | 43.84 | 44.40 | 892,156 | -0.14(-0.32%) |
Oct 19, 2017 | 45.29 | 45.94 | 44.36 | 44.54 | 1,251,046 | -1.21(-2.64%) |
Oct 18, 2017 | 47.06 | 47.15 | 45.61 | 45.75 | 981,456 | -0.79(-1.70%) |
Oct 17, 2017 | 46.08 | 46.67 | 45.43 | 46.54 | 673,745 | +0.31(+0.67%) |
Oct 16, 2017 | 46.78 | 47.13 | 45.90 | 46.23 | 721,302 | -0.15(-0.33%) |
Oct 13, 2017 | 47.10 | 47.88 | 46.33 | 46.38 | 945,107 | +0.46(+1.01%) |
Oct 12, 2017 | 45.16 | 46.09 | 44.70 | 45.92 | 836,358 | +0.13(+0.29%) |
Oct 11, 2017 | 45.96 | 46.27 | 45.17 | 45.78 | 979,265 | +0.10(+0.23%) |
Oct 10, 2017 | 45.83 | 46.62 | 45.47 | 45.68 | 823,749 | +0.41(+0.89%) |
Oct 09, 2017 | 45.12 | 45.39 | 44.79 | 45.27 | 394,615 | +0.47(+1.05%) |
Oct 06, 2017 | 45.09 | 45.86 | 44.68 | 44.80 | 890,940 | -1.37(-2.96%) |
Oct 05, 2017 | 45.73 | 46.25 | 45.57 | 46.17 | 942,203 | +0.82(+1.81%) |
Oct 04, 2017 | 46.54 | 46.65 | 44.91 | 45.35 | 1,291,616 | -1.03(-2.21%) |
Oct 03, 2017 | 46.59 | 46.79 | 45.10 | 46.38 | 767,815 | -0.21(-0.44%) |
Oct 02, 2017 | 45.65 | 47.12 | 44.92 | 46.58 | 853,456 | +0.38(+0.82%) |
Sep 29, 2017 | 46.33 | 46.66 | 45.28 | 46.21 | 959,568 | +0.01(+0.02%) |
Sep 28, 2017 | 47.25 | 47.60 | 45.36 | 46.20 | 998,157 | -1.01(-2.14%) |
Sep 27, 2017 | 47.39 | 46.44 | 47.21 | 1,544,907 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.09 | 47.07 | 45.76 | 46.92 | 1,229,732 | +0.74(+1.59%) |
Sep 25, 2017 | 44.54 | 46.23 | 44.54 | 46.19 | 1,245,996 | +2.35(+5.35%) |
Sep 22, 2017 | 43.47 | 44.27 | 43.16 | 43.84 | 920,802 | +0.19(+0.43%) |
Sep 21, 2017 | 42.50 | 43.96 | 42.04 | 43.65 | 883,409 | +1.17(+2.75%) |
Sep 20, 2017 | 41.68 | 43.24 | 41.51 | 42.48 | 998,223 | +1.00(+2.41%) |
Sep 19, 2017 | 41.94 | 42.20 | 41.06 | 41.49 | 609,891 | -0.28(-0.68%) |
Sep 18, 2017 | 41.15 | 42.05 | 41.00 | 41.77 | 736,360 | +0.49(+1.19%) |
Sep 15, 2017 | 41.21 | 41.29 | 39.45 | 41.28 | 3,021,107 | +0.20(+0.48%) |
Sep 14, 2017 | 41.16 | 42.04 | 40.52 | 41.08 | 958,276 | +0.40(+0.97%) |
Sep 13, 2017 | 39.44 | 40.98 | 39.19 | 40.68 | 1,024,916 | +1.52(+3.87%) |
Sep 12, 2017 | 38.32 | 39.75 | 38.24 | 39.17 | 792,534 | +0.90(+2.34%) |
Sep 11, 2017 | 37.72 | 38.54 | 37.72 | 38.27 | 780,163 | +0.70(+1.86%) |
Sep 08, 2017 | 38.36 | 38.48 | 36.93 | 37.57 | 954,044 | -1.02(-2.64%) |
Sep 07, 2017 | 38.72 | 38.76 | 37.50 | 38.59 | 922,567 | -0.42(-1.09%) |
Sep 06, 2017 | 38.02 | 39.54 | 37.97 | 39.02 | 987,763 | +1.61(+4.31%) |
Sep 05, 2017 | 37.69 | 38.63 | 37.12 | 37.41 | 759,577 | +0.10(+0.28%) |
Sep 01, 2017 | 37.04 | 37.62 | 36.51 | 37.30 | 670,600 | +0.24(+0.64%) |
Aug 31, 2017 | 36.54 | 37.30 | 36.28 | 37.07 | 800,191 | +0.97(+2.69%) |
Aug 30, 2017 | 35.82 | 36.37 | 35.03 | 36.10 | 782,264 | +0.16(+0.45%) |
Aug 29, 2017 | 35.90 | 36.40 | 35.01 | 35.94 | 607,011 | -0.22(-0.60%) |
Aug 28, 2017 | 36.45 | 36.75 | 35.32 | 36.15 | 885,784 | -0.31(-0.85%) |
Aug 25, 2017 | 36.38 | 36.75 | 36.05 | 36.46 | 534,732 | +0.26(+0.73%) |
Aug 24, 2017 | 36.00 | 36.30 | 35.69 | 36.20 | 590,263 | -0.04(-0.10%) |
Aug 23, 2017 | 35.47 | 36.74 | 35.28 | 36.24 | 735,238 | +0.64(+1.80%) |
Aug 22, 2017 | 36.26 | 36.75 | 35.34 | 35.60 | 1,116,529 | -0.20(-0.55%) |
Aug 21, 2017 | 35.57 | 36.00 | 35.25 | 35.79 | 834,185 | -0.06(-0.16%) |
Aug 18, 2017 | 34.89 | 35.99 | 34.62 | 35.85 | 1,065,056 | +0.79(+2.26%) |
Aug 17, 2017 | 36.33 | 36.99 | 35.01 | 35.06 | 1,303,883 | -1.56(-4.27%) |
Aug 16, 2017 | 37.65 | 37.79 | 36.38 | 36.62 | 959,060 | -0.81(-2.17%) |
Aug 15, 2017 | 37.12 | 37.54 | 36.74 | 37.43 | 795,497 | +0.08(+0.20%) |
Aug 14, 2017 | 38.30 | 38.66 | 37.20 | 37.36 | 1,014,391 | -1.02(-2.65%) |
Aug 11, 2017 | 38.33 | 39.17 | 38.07 | 38.38 | 1,439,348 | +0.33(+0.87%) |
Aug 10, 2017 | 38.29 | 39.00 | 37.85 | 38.05 | 1,861,782 | +0.15(+0.40%) |
Aug 09, 2017 | 38.15 | 39.14 | 37.67 | 37.90 | 3,007,679 | +0.48(+1.28%) |
Aug 08, 2017 | 36.68 | 39.28 | 36.32 | 37.41 | 4,513,387 | -5.06(-11.91%) |
Aug 07, 2017 | 43.34 | 43.44 | 41.88 | 42.48 | 2,220,441 | -1.12(-2.57%) |
Aug 04, 2017 | 40.94 | 43.64 | 40.94 | 43.60 | 1,178,221 | +2.70(+6.61%) |
Aug 03, 2017 | 43.25 | 43.31 | 40.71 | 40.89 | 1,168,296 | -2.10(-4.89%) |
Aug 02, 2017 | 44.12 | 44.12 | 42.28 | 42.99 | 1,011,405 | -1.29(-2.92%) |
Aug 01, 2017 | 44.30 | 44.93 | 43.94 | 44.28 | 614,877 | -0.16(-0.36%) |
Jul 31, 2017 | 44.84 | 45.53 | 44.10 | 44.45 | 941,512 | -0.33(-0.74%) |
Jul 28, 2017 | 45.03 | 45.92 | 44.59 | 44.77 | 790,749 | -0.39(-0.86%) |
Jul 27, 2017 | 44.74 | 46.09 | 44.43 | 45.16 | 1,104,938 | +0.49(+1.10%) |
Jul 26, 2017 | 44.46 | 46.39 | 44.46 | 44.67 | 1,105,025 | +0.05(+0.11%) |
Jul 25, 2017 | 42.97 | 45.27 | 42.97 | 44.62 | 1,500,564 | +2.35(+5.55%) |
Jul 24, 2017 | 41.77 | 42.34 | 41.14 | 42.28 | 1,026,115 | +0.81(+1.95%) |
Jul 21, 2017 | 43.34 | 43.36 | 40.99 | 41.47 | 1,018,170 | -1.38(-3.21%) |
Jul 20, 2017 | 44.05 | 42.62 | 42.84 | 942,515 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.17 | 43.63 | 41.03 | 43.24 | 1,536,302 | +1.94(+4.70%) |
Jul 18, 2017 | 42.11 | 42.47 | 40.92 | 41.30 | 1,031,683 | -0.38(-0.90%) |
Jul 17, 2017 | 41.50 | 41.88 | 41.17 | 41.67 | 1,233,166 | +0.17(+0.41%) |
Jul 14, 2017 | 42.23 | 42.62 | 41.25 | 41.50 | 834,513 | -0.70(-1.65%) |
Jul 13, 2017 | 41.51 | 42.65 | 41.41 | 42.20 | 1,084,261 | +0.63(+1.52%) |
Jul 12, 2017 | 41.68 | 43.01 | 41.26 | 41.57 | 1,640,907 | +0.64(+1.57%) |
Jul 11, 2017 | 40.52 | 41.69 | 40.04 | 40.93 | 1,265,916 | +0.44(+1.09%) |
Jul 10, 2017 | 39.52 | 41.03 | 39.26 | 40.49 | 1,249,079 | +0.68(+1.70%) |
Jul 07, 2017 | 38.78 | 39.93 | 38.04 | 39.81 | 1,392,118 | +0.79(+2.03%) |
Jul 06, 2017 | 40.35 | 41.08 | 38.88 | 39.02 | 1,180,548 | -1.02(-2.54%) |
Jul 05, 2017 | 41.44 | 41.44 | 39.61 | 40.03 | 1,309,224 | -1.82(-4.35%) |
Jul 03, 2017 | 40.93 | 41.98 | 40.92 | 41.85 | 464,766 | +1.23(+3.02%) |
Jun 30, 2017 | 40.31 | 41.51 | 40.05 | 40.63 | 2,109,656 | +0.70(+1.75%) |
Jun 29, 2017 | 38.42 | 40.46 | 38.06 | 39.93 | 2,111,864 | +1.87(+4.90%) |
Jun 28, 2017 | 38.64 | 39.13 | 37.81 | 38.06 | 2,562,246 | -0.69(-1.78%) |
Jun 27, 2017 | 40.56 | 40.64 | 38.74 | 38.75 | 1,797,942 | -1.66(-4.10%) |
Jun 26, 2017 | 42.32 | 42.91 | 40.35 | 40.41 | 1,507,786 | -1.73(-4.11%) |
Jun 23, 2017 | 42.17 | 42.15 | 3,045,504 | +2.08(+5.20%) | ||
Jun 22, 2017 | 41.12 | 41.33 | 39.99 | 40.06 | 1,198,131 | -0.47(-1.16%) |
Jun 21, 2017 | 42.92 | 43.90 | 40.41 | 40.53 | 1,575,733 | -2.82(-6.50%) |
Jun 20, 2017 | 42.48 | 43.66 | 41.77 | 43.35 | 903,219 | +0.02(+0.04%) |
Jun 19, 2017 | 42.99 | 43.61 | 42.68 | 43.33 | 811,153 | +0.43(+1.01%) |
Jun 16, 2017 | 42.20 | 42.95 | 41.94 | 42.90 | 2,191,969 | +0.70(+1.65%) |
Jun 15, 2017 | 43.65 | 44.28 | 41.68 | 42.20 | 1,132,058 | -1.71(-3.88%) |
Jun 14, 2017 | 45.86 | 45.95 | 43.78 | 43.91 | 1,448,044 | -2.28(-4.94%) |
Jun 13, 2017 | 45.10 | 46.22 | 44.83 | 46.19 | 1,011,312 | +1.15(+2.55%) |
Jun 12, 2017 | 44.70 | 45.99 | 43.87 | 45.04 | 1,437,647 | +0.65(+1.47%) |
Jun 09, 2017 | 41.89 | 44.44 | 41.87 | 44.39 | 1,961,595 | +2.67(+6.39%) |
Jun 08, 2017 | 41.93 | 42.56 | 41.48 | 41.72 | 2,330,270 | -0.37(-0.87%) |
Jun 07, 2017 | 44.78 | 45.24 | 41.99 | 42.09 | 1,407,942 | -2.97(-6.59%) |
Jun 06, 2017 | 44.42 | 45.27 | 43.56 | 45.06 | 1,241,135 | +0.34(+0.76%) |
Jun 05, 2017 | 45.59 | 45.82 | 44.65 | 44.72 | 1,016,935 | -1.00(-2.19%) |
Jun 02, 2017 | 45.68 | 46.09 | 44.16 | 45.72 | 1,418,224 | -1.57(-3.33%) |
Jun 01, 2017 | 46.85 | 48.02 | 46.63 | 47.29 | 958,538 | +0.49(+1.05%) |
May 31, 2017 | 47.09 | 47.73 | 45.91 | 46.80 | 970,441 | -1.04(-2.17%) |
May 30, 2017 | 48.24 | 48.53 | 47.55 | 47.84 | 854,056 | -1.39(-2.83%) |
May 26, 2017 | 48.76 | 49.49 | 48.13 | 49.23 | 779,067 | +0.35(+0.71%) |
May 25, 2017 | 49.97 | 51.27 | 48.63 | 48.88 | 920,813 | -1.42(-2.83%) |
May 24, 2017 | 51.44 | 51.84 | 50.04 | 50.31 | 751,421 | -1.14(-2.22%) |
May 23, 2017 | 51.36 | 51.49 | 50.43 | 51.45 | 1,507,753 | +0.67(+1.32%) |
May 22, 2017 | 50.88 | 51.34 | 50.35 | 50.78 | 1,148,547 | +0.05(+0.09%) |
May 19, 2017 | 49.86 | 50.90 | 49.48 | 50.73 | 852,373 | +1.25(+2.53%) |
May 18, 2017 | 49.13 | 49.82 | 48.91 | 49.48 | 943,095 | +0.00(+0.00%) |
May 17, 2017 | 49.34 | 50.18 | 48.87 | 49.48 | 1,933,755 | -0.13(-0.27%) |
May 16, 2017 | 49.93 | 50.22 | 49.28 | 49.61 | 1,381,376 | -0.11(-0.23%) |
May 15, 2017 | 51.16 | 51.46 | 49.67 | 49.72 | 1,026,297 | -0.42(-0.85%) |
May 12, 2017 | 50.94 | 51.31 | 49.87 | 50.15 | 898,677 | -0.75(-1.48%) |
May 11, 2017 | 52.11 | 52.47 | 50.76 | 50.90 | 1,136,566 | -0.94(-1.82%) |
May 10, 2017 | 51.87 | 52.21 | 51.15 | 51.84 | 1,217,514 | +0.77(+1.51%) |
May 09, 2017 | 51.05 | 52.00 | 50.57 | 51.07 | 1,410,732 | -0.08(-0.17%) |
May 08, 2017 | 49.61 | 51.49 | 49.34 | 51.16 | 1,559,075 | +1.48(+2.98%) |
May 05, 2017 | 48.43 | 50.42 | 48.35 | 49.68 | 1,993,269 | +0.75(+1.54%) |
May 04, 2017 | 48.70 | 49.22 | 47.92 | 48.92 | 2,213,697 | -0.21(-0.42%) |
May 03, 2017 | 50.82 | 50.82 | 48.50 | 49.13 | 3,288,148 | -2.49(-4.82%) |
May 02, 2017 | 52.03 | 52.58 | 50.93 | 51.62 | 821,100 | -0.36(-0.69%) |
May 01, 2017 | 51.89 | 52.16 | 51.14 | 51.98 | 1,156,626 | -0.08(-0.14%) |
Apr 28, 2017 | 53.57 | 53.60 | 51.95 | 52.05 | 1,610,448 | -1.10(-2.07%) |
Apr 27, 2017 | 54.12 | 54.12 | 51.39 | 53.15 | 2,607,196 | -1.72(-3.14%) |
Apr 26, 2017 | 54.85 | 56.17 | 54.75 | 54.88 | 954,691 | -0.40(-0.72%) |
Apr 25, 2017 | 54.45 | 55.36 | 53.96 | 55.27 | 772,225 | +0.98(+1.81%) |
Apr 24, 2017 | 54.24 | 55.01 | 53.93 | 54.29 | 1,085,577 | +0.43(+0.80%) |
Apr 21, 2017 | 53.98 | 54.32 | 52.93 | 53.86 | 2,035,091 | -0.15(-0.28%) |
Apr 20, 2017 | 55.88 | 56.36 | 52.66 | 54.01 | 2,466,116 | -1.76(-3.16%) |
Apr 19, 2017 | 58.52 | 58.76 | 55.61 | 55.77 | 1,510,912 | -2.72(-4.66%) |
Apr 18, 2017 | 59.13 | 60.13 | 58.48 | 58.50 | 858,965 | -1.28(-2.14%) |
Apr 17, 2017 | 59.65 | 60.41 | 59.01 | 59.78 | 863,532 | +0.00(+0.00%) |
Apr 13, 2017 | 60.66 | 61.30 | 59.61 | 59.78 | 1,413,135 | -0.90(-1.49%) |
Apr 12, 2017 | 61.05 | 62.19 | 60.33 | 60.68 | 853,714 | -0.37(-0.60%) |
Apr 11, 2017 | 60.15 | 61.07 | 59.60 | 61.05 | 845,611 | +0.86(+1.42%) |
Apr 10, 2017 | 59.19 | 60.55 | 58.90 | 60.19 | 646,208 | +1.41(+2.41%) |
Apr 07, 2017 | 58.80 | 59.55 | 58.40 | 58.78 | 745,185 | -0.02(-0.03%) |
Apr 06, 2017 | 58.10 | 58.89 | 57.56 | 58.80 | 911,507 | +1.35(+2.35%) |
Apr 05, 2017 | 59.73 | 60.39 | 57.44 | 57.45 | 1,565,416 | -1.87(-3.15%) |
Apr 04, 2017 | 57.98 | 59.82 | 57.78 | 59.32 | 1,537,133 | +1.30(+2.24%) |